Brink`s Company (BCO) Exchange: NYSE
Data as of Aug. 19, 2025
$110.67 ($0.44) 0.40%
Brink`s Company - Daily Information
Click for more stock information on Brink`s Company.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $110.73 |
| Previous Close | $110.67 |
| High | $111.88 |
| Low | $110.37 |
| Adjusted Open | $110.73 |
| Previous Adjusted Close | $110.67 |
| Adjusted High | $111.88 |
| Adjusted Low | $110.37 |
About Brink`s Company (BCO)
Founded in 1859, Brink`s Company is a global leader in security-related services operating in over 100 countries with more than 65,000 employees. The Company protects the assets of over 330,000 customers, including many of the world's largest companies as well as small businesses, governments and monetary authorities. Brink's provides services tailored to customers such as secure transport, cash handling and management, capital equipment and software solutions, physical security, retail fraud prevention, and ATM services. Over the years, the company has grown significantly, with its international network becoming increasingly important to its future and contributing the majority of its revenue. At the same time, the company has continued to invest in its capabilities, experienced teams, and technology to continue providing best-in-class services to its global customers.
Invest in Brink`s Company (BCO)
Historical Stock Data for Brink`s Company (BCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $110.73 | $111.88 | $110.37 | $110.67 | $110.67 | 334,938 |
| 2025-08-15 | $111.54 | $111.71 | $109.30 | $110.23 | $110.23 | 349,047 |
| 2025-08-14 | $111.75 | $115.00 | $110.78 | $111.32 | $111.32 | 455,692 |
| 2025-08-13 | $109.66 | $111.43 | $109.17 | $111.33 | $111.33 | 544,386 |
| 2025-08-12 | $106.61 | $109.38 | $106.07 | $108.89 | $108.89 | 477,622 |
| 2025-08-11 | $105.30 | $106.67 | $105.08 | $106.62 | $106.62 | 347,058 |
| 2025-08-08 | $104.77 | $105.64 | $103.41 | $105.49 | $105.49 | 406,966 |
| 2025-08-07 | $100.52 | $105.00 | $100.52 | $104.96 | $104.96 | 813,709 |
| 2025-08-06 | $93.97 | $100.16 | $91.51 | $100.02 | $100.02 | 964,104 |
| 2025-08-05 | $87.67 | $89.29 | $87.00 | $88.66 | $88.66 | 357,342 |
| 2025-08-04 | $84.99 | $88.03 | $84.99 | $87.50 | $87.50 | 248,650 |
| 2025-08-01 | $86.63 | $86.63 | $85.06 | $85.19 | $85.19 | 248,792 |
| 2025-07-31 | $86.50 | $87.87 | $86.50 | $87.34 | $87.34 | 268,414 |
| 2025-07-30 | $89.87 | $90.14 | $87.26 | $87.61 | $87.61 | 282,085 |
| 2025-07-29 | $91.91 | $92.00 | $89.59 | $89.67 | $89.67 | 219,645 |
| 2025-07-28 | $91.49 | $92.65 | $90.80 | $91.47 | $91.47 | 263,242 |
| 2025-07-25 | $93.33 | $93.33 | $91.18 | $91.77 | $91.51 | 232,410 |
| 2025-07-24 | $93.56 | $94.38 | $93.27 | $93.29 | $93.03 | 165,881 |
| 2025-07-23 | $94.41 | $94.55 | $93.61 | $94.34 | $94.08 | 155,686 |
| 2025-07-22 | $92.59 | $94.25 | $92.59 | $94.06 | $93.80 | 216,754 |
| 2025-07-21 | $93.89 | $94.06 | $92.60 | $92.76 | $92.50 | 136,498 |
| 2025-07-18 | $94.42 | $94.74 | $93.21 | $93.40 | $93.40 | 163,728 |
| 2025-07-17 | $92.50 | $94.76 | $92.50 | $94.33 | $94.33 | 181,202 |
| 2025-07-16 | $91.95 | $92.64 | $90.92 | $92.54 | $92.54 | 176,176 |
| 2025-07-15 | $93.68 | $94.14 | $91.86 | $91.90 | $91.90 | 177,492 |
| 2025-07-14 | $92.69 | $93.88 | $92.59 | $93.71 | $93.71 | 206,048 |
| 2025-07-11 | $93.74 | $94.27 | $92.90 | $93.07 | $93.07 | 188,106 |
| 2025-07-10 | $94.21 | $95.86 | $93.74 | $94.66 | $94.66 | 207,488 |
| 2025-07-09 | $94.69 | $94.77 | $93.37 | $94.21 | $94.21 | 175,855 |
| 2025-07-08 | $94.78 | $95.65 | $94.34 | $94.62 | $94.62 | 233,194 |
| 2025-07-07 | $94.37 | $95.21 | $94.07 | $94.49 | $94.49 | 235,729 |
| 2025-07-03 | $93.99 | $94.77 | $93.49 | $94.46 | $94.46 | 140,372 |
| 2025-07-02 | $92.83 | $93.87 | $91.50 | $93.33 | $93.33 | 241,810 |
| 2025-07-01 | $89.00 | $93.43 | $88.66 | $92.84 | $92.84 | 305,692 |
| 2025-06-30 | $89.32 | $89.63 | $88.22 | $89.29 | $89.29 | 351,697 |
| 2025-06-27 | $90.01 | $90.23 | $88.89 | $89.10 | $89.10 | 522,669 |
| 2025-06-26 | $89.10 | $90.24 | $88.75 | $89.94 | $89.94 | 217,730 |
| 2025-06-25 | $88.44 | $88.91 | $87.56 | $88.73 | $88.73 | 228,553 |
| 2025-06-24 | $86.17 | $88.81 | $85.66 | $88.60 | $88.60 | 400,914 |
| 2025-06-23 | $85.85 | $86.41 | $84.66 | $85.79 | $85.79 | 385,489 |
| 2025-06-20 | $87.67 | $88.14 | $85.45 | $86.10 | $86.10 | 942,984 |
| 2025-06-18 | $85.82 | $87.32 | $85.82 | $87.10 | $87.10 | 422,223 |
| 2025-06-17 | $84.95 | $86.52 | $84.95 | $85.91 | $85.91 | 387,739 |
| 2025-06-16 | $84.94 | $86.16 | $84.38 | $85.87 | $85.87 | 340,412 |
| 2025-06-13 | $83.35 | $86.36 | $83.35 | $84.28 | $84.28 | 305,102 |
| 2025-06-12 | $83.66 | $84.76 | $83.36 | $84.54 | $84.54 | 289,436 |
| 2025-06-11 | $85.64 | $85.71 | $84.35 | $84.61 | $84.61 | 259,239 |
| 2025-06-10 | $84.30 | $85.55 | $84.07 | $85.40 | $85.40 | 371,253 |
| 2025-06-09 | $84.44 | $85.14 | $83.98 | $84.07 | $84.07 | 362,625 |
| 2025-06-06 | $84.70 | $84.70 | $83.52 | $83.90 | $83.90 | 231,685 |
| 2025-06-05 | $83.35 | $83.92 | $83.10 | $83.38 | $83.38 | 372,353 |
| 2025-06-04 | $83.02 | $84.15 | $83.02 | $83.32 | $83.32 | 331,175 |
| 2025-06-03 | $82.12 | $83.57 | $81.97 | $82.96 | $82.96 | 251,241 |
| 2025-06-02 | $81.31 | $82.26 | $80.10 | $82.14 | $82.14 | 420,848 |
| 2025-05-30 | $82.46 | $82.80 | $81.83 | $82.06 | $82.06 | 324,049 |
| 2025-05-29 | $83.97 | $84.19 | $82.49 | $82.66 | $82.66 | 328,901 |
| 2025-05-28 | $84.36 | $84.46 | $83.29 | $83.38 | $83.38 | 287,260 |
| 2025-05-27 | $83.60 | $84.70 | $83.11 | $84.39 | $84.39 | 411,852 |
| 2025-05-23 | $81.85 | $82.60 | $81.59 | $82.37 | $82.37 | 272,099 |
| 2025-05-22 | $83.64 | $83.99 | $83.09 | $83.39 | $83.39 | 251,451 |
| 2025-05-21 | $85.54 | $85.98 | $84.00 | $84.05 | $84.05 | 307,266 |
| 2025-05-20 | $86.06 | $87.13 | $85.95 | $86.48 | $86.48 | 330,733 |
| 2025-05-19 | $86.63 | $87.10 | $85.64 | $86.11 | $86.11 | 325,761 |
| 2025-05-16 | $88.54 | $89.10 | $87.80 | $87.87 | $87.61 | 339,154 |
| 2025-05-15 | $87.00 | $88.60 | $86.38 | $88.49 | $88.23 | 392,584 |
| 2025-05-14 | $89.86 | $89.86 | $87.00 | $87.14 | $87.14 | 518,279 |
| 2025-05-13 | $92.90 | $93.75 | $87.01 | $89.87 | $89.87 | 1,181,980 |
| 2025-05-12 | $95.00 | $95.67 | $93.36 | $94.40 | $94.40 | 447,108 |
| 2025-05-09 | $93.44 | $94.01 | $92.41 | $92.56 | $92.56 | 270,210 |
| 2025-05-08 | $92.51 | $94.50 | $92.50 | $93.19 | $93.19 | 350,432 |
| 2025-05-07 | $91.89 | $92.55 | $90.72 | $91.06 | $91.06 | 281,075 |
| 2025-05-06 | $90.38 | $92.17 | $90.20 | $91.73 | $91.73 | 294,094 |
| 2025-05-05 | $90.94 | $92.80 | $90.83 | $91.14 | $91.14 | 341,001 |
| 2025-05-02 | $90.26 | $91.95 | $90.25 | $91.43 | $91.43 | 305,481 |
| 2025-05-01 | $89.14 | $89.98 | $88.45 | $88.94 | $88.94 | 241,457 |
| 2025-04-30 | $88.89 | $89.75 | $87.36 | $89.24 | $89.24 | 338,491 |
| 2025-04-29 | $88.42 | $90.30 | $87.40 | $89.73 | $89.73 | 329,758 |
| 2025-04-28 | $89.11 | $90.41 | $88.26 | $88.73 | $88.73 | 308,737 |
| 2025-04-25 | $90.04 | $90.55 | $88.90 | $89.45 | $89.45 | 344,516 |
| 2025-04-24 | $90.83 | $92.34 | $90.26 | $90.93 | $90.93 | 437,134 |
| 2025-04-23 | $91.83 | $93.43 | $90.63 | $90.89 | $90.89 | 371,891 |
| 2025-04-22 | $88.30 | $90.23 | $87.87 | $89.71 | $89.71 | 282,311 |
| 2025-04-21 | $87.14 | $87.78 | $86.24 | $86.99 | $86.99 | 206,566 |
| 2025-04-17 | $86.45 | $88.01 | $86.21 | $87.54 | $87.54 | 272,457 |
| 2025-04-16 | $86.93 | $87.40 | $85.23 | $86.53 | $86.53 | 195,665 |
| 2025-04-15 | $87.68 | $88.20 | $86.84 | $87.14 | $87.14 | 147,028 |
| 2025-04-14 | $87.47 | $88.35 | $86.07 | $87.70 | $87.70 | 195,553 |
| 2025-04-11 | $82.75 | $87.00 | $82.75 | $86.40 | $86.40 | 348,923 |
| 2025-04-10 | $86.92 | $86.92 | $81.16 | $83.06 | $83.06 | 489,150 |
| 2025-04-09 | $82.41 | $89.08 | $80.21 | $88.15 | $88.15 | 738,250 |
| 2025-04-08 | $85.29 | $86.31 | $82.40 | $83.04 | $83.04 | 910,114 |
| 2025-04-07 | $82.03 | $86.90 | $80.58 | $83.15 | $83.15 | 710,185 |
| 2025-04-04 | $83.71 | $86.22 | $82.79 | $84.39 | $84.39 | 694,900 |
| 2025-04-03 | $87.13 | $87.73 | $85.09 | $86.16 | $86.16 | 330,778 |
| 2025-04-02 | $87.75 | $90.77 | $87.75 | $90.74 | $90.74 | 331,046 |
| 2025-04-01 | $85.74 | $89.07 | $85.26 | $88.83 | $88.83 | 321,998 |
| 2025-03-31 | $86.29 | $87.28 | $85.81 | $86.16 | $86.16 | 319,406 |
| 2025-03-28 | $88.20 | $88.20 | $86.49 | $87.17 | $87.17 | 192,279 |
| 2025-03-27 | $86.79 | $88.40 | $86.23 | $88.01 | $88.01 | 201,811 |
| 2025-03-26 | $88.00 | $88.56 | $86.30 | $87.10 | $87.10 | 220,246 |
| 2025-03-25 | $87.04 | $88.01 | $86.46 | $87.71 | $87.71 | 227,505 |
| 2025-03-24 | $85.42 | $87.60 | $85.18 | $87.55 | $87.55 | 425,567 |
| 2025-03-21 | $84.98 | $85.58 | $82.78 | $83.83 | $83.83 | 1,253,871 |
| 2025-03-20 | $86.11 | $87.14 | $85.47 | $85.81 | $85.81 | 167,135 |
| 2025-03-19 | $86.91 | $87.67 | $85.60 | $87.31 | $87.31 | 247,964 |
| 2025-03-18 | $85.79 | $86.75 | $85.31 | $86.52 | $86.52 | 220,912 |
| 2025-03-17 | $85.75 | $86.86 | $85.20 | $86.51 | $86.51 | 263,299 |
| 2025-03-14 | $84.26 | $85.91 | $83.43 | $85.72 | $85.72 | 347,132 |
| 2025-03-13 | $85.18 | $86.12 | $83.38 | $83.39 | $83.39 | 293,088 |
| 2025-03-12 | $87.66 | $88.03 | $84.30 | $84.79 | $84.79 | 356,025 |
| 2025-03-11 | $87.76 | $88.63 | $85.96 | $87.28 | $87.28 | 305,842 |
| 2025-03-10 | $88.31 | $90.35 | $87.55 | $87.64 | $87.64 | 286,866 |
| 2025-03-07 | $86.65 | $89.70 | $85.95 | $89.38 | $89.38 | 242,646 |
| 2025-03-06 | $85.81 | $87.46 | $85.57 | $86.90 | $86.90 | 197,686 |
| 2025-03-05 | $86.39 | $87.29 | $84.88 | $87.04 | $87.04 | 297,392 |
| 2025-03-04 | $87.35 | $87.82 | $84.65 | $86.30 | $86.30 | 339,836 |
| 2025-03-03 | $94.08 | $94.27 | $88.18 | $88.51 | $88.51 | 356,846 |
| 2025-02-28 | $92.36 | $94.24 | $91.97 | $94.04 | $94.04 | 469,691 |
| 2025-02-27 | $94.78 | $95.71 | $91.26 | $92.01 | $92.01 | 457,222 |
| 2025-02-26 | $93.92 | $99.90 | $93.92 | $96.29 | $96.29 | 404,283 |
| 2025-02-25 | $93.03 | $94.95 | $92.90 | $94.45 | $94.45 | 445,961 |
| 2025-02-24 | $92.55 | $92.95 | $91.44 | $92.18 | $92.18 | 224,113 |
| 2025-02-21 | $93.18 | $94.00 | $90.45 | $91.64 | $91.64 | 366,959 |
| 2025-02-20 | $93.82 | $93.97 | $92.06 | $92.29 | $92.29 | 222,633 |
| 2025-02-19 | $92.38 | $94.89 | $92.25 | $94.59 | $94.59 | 251,481 |
| 2025-02-18 | $93.56 | $93.84 | $92.60 | $93.45 | $93.45 | 263,194 |
| 2025-02-14 | $94.89 | $95.96 | $93.51 | $93.61 | $93.61 | 183,742 |
| 2025-02-13 | $93.72 | $94.00 | $93.13 | $93.69 | $93.69 | 161,828 |
| 2025-02-12 | $91.44 | $93.77 | $91.14 | $93.15 | $93.15 | 166,157 |
| 2025-02-11 | $91.88 | $93.45 | $91.36 | $92.98 | $92.98 | 180,888 |
| 2025-02-10 | $91.85 | $93.42 | $91.79 | $92.52 | $92.52 | 179,200 |
| 2025-02-07 | $91.75 | $91.75 | $90.03 | $91.41 | $91.41 | 242,469 |
| 2025-02-06 | $92.11 | $93.70 | $91.68 | $92.10 | $92.10 | 255,980 |
| 2025-02-05 | $92.98 | $92.98 | $91.46 | $91.67 | $91.67 | 253,424 |
| 2025-02-04 | $91.58 | $92.57 | $90.84 | $92.31 | $92.31 | 164,382 |
| 2025-02-03 | $91.22 | $92.06 | $89.41 | $91.77 | $91.77 | 259,654 |
| 2025-01-31 | $95.46 | $95.46 | $92.51 | $93.33 | $93.08 | 207,251 |
| 2025-01-30 | $94.72 | $96.82 | $94.05 | $95.87 | $95.62 | 201,117 |
| 2025-01-29 | $94.37 | $95.00 | $93.60 | $93.63 | $93.38 | 136,655 |
| 2025-01-28 | $94.31 | $95.44 | $94.12 | $94.74 | $94.49 | 196,952 |
| 2025-01-27 | $93.18 | $95.31 | $92.98 | $94.44 | $94.19 | 307,390 |
| 2025-01-24 | $91.87 | $93.50 | $91.03 | $93.35 | $93.35 | 197,905 |
| 2025-01-23 | $91.90 | $92.36 | $91.16 | $92.30 | $92.30 | 152,983 |
| 2025-01-22 | $93.94 | $94.34 | $92.40 | $92.61 | $92.61 | 137,087 |
| 2025-01-21 | $93.54 | $94.92 | $92.88 | $94.35 | $94.35 | 223,167 |
| 2025-01-17 | $92.08 | $92.98 | $91.35 | $92.66 | $92.66 | 244,927 |
| 2025-01-16 | $92.50 | $92.85 | $90.92 | $90.96 | $90.96 | 176,054 |
| 2025-01-15 | $93.86 | $94.44 | $92.15 | $92.69 | $92.69 | 135,750 |
| 2025-01-14 | $90.35 | $91.79 | $90.11 | $91.55 | $91.55 | 205,288 |
| 2025-01-13 | $89.30 | $90.42 | $89.19 | $89.82 | $89.82 | 230,374 |
| 2025-01-10 | $90.49 | $91.25 | $89.76 | $90.09 | $90.09 | 288,979 |
| 2025-01-08 | $91.59 | $92.41 | $90.29 | $92.40 | $92.40 | 199,205 |
| 2025-01-07 | $92.42 | $92.67 | $91.00 | $92.37 | $92.37 | 259,427 |
| 2025-01-06 | $93.30 | $93.74 | $92.27 | $92.41 | $92.41 | 194,422 |
| 2025-01-03 | $92.58 | $93.43 | $91.64 | $93.21 | $93.21 | 178,071 |
| 2025-01-02 | $93.31 | $93.82 | $91.11 | $92.36 | $92.36 | 164,783 |
| 2024-12-31 | $92.53 | $93.19 | $92.14 | $92.77 | $92.77 | 195,170 |
| 2024-12-30 | $91.16 | $92.55 | $90.40 | $91.92 | $91.92 | 141,353 |
| 2024-12-27 | $91.25 | $92.37 | $90.20 | $91.70 | $91.70 | 176,953 |
| 2024-12-26 | $90.35 | $92.39 | $90.17 | $92.20 | $92.20 | 140,717 |
| 2024-12-24 | $90.24 | $91.17 | $89.34 | $91.01 | $91.01 | 73,301 |
| 2024-12-23 | $89.92 | $90.32 | $88.99 | $90.28 | $90.28 | 177,895 |
| 2024-12-20 | $88.71 | $92.16 | $88.71 | $90.35 | $90.35 | 1,109,008 |
| 2024-12-19 | $90.00 | $90.97 | $88.86 | $89.25 | $89.25 | 316,605 |
| 2024-12-18 | $95.13 | $95.55 | $88.88 | $89.60 | $89.60 | 339,926 |
| 2024-12-17 | $96.10 | $96.25 | $94.42 | $94.64 | $94.64 | 312,659 |
| 2024-12-16 | $94.49 | $97.22 | $94.18 | $96.58 | $96.58 | 311,434 |
| 2024-12-13 | $94.71 | $95.41 | $94.11 | $94.62 | $94.62 | 162,125 |
| 2024-12-12 | $94.81 | $95.28 | $93.96 | $94.89 | $94.89 | 243,562 |
| 2024-12-11 | $96.58 | $96.63 | $94.51 | $94.73 | $94.73 | 330,723 |
| 2024-12-10 | $95.58 | $96.25 | $94.54 | $95.96 | $95.96 | 220,456 |
| 2024-12-09 | $95.03 | $96.57 | $94.55 | $95.52 | $95.52 | 190,260 |
| 2024-12-06 | $94.47 | $95.52 | $93.76 | $94.63 | $94.63 | 216,067 |
| 2024-12-05 | $95.04 | $95.72 | $93.48 | $93.56 | $93.56 | 198,000 |
| 2024-12-04 | $95.20 | $96.23 | $94.73 | $95.12 | $95.12 | 242,697 |
| 2024-12-03 | $97.39 | $97.39 | $94.44 | $94.94 | $94.94 | 356,455 |
| 2024-12-02 | $96.89 | $97.96 | $96.01 | $97.14 | $97.14 | 315,041 |
| 2024-11-29 | $97.11 | $98.12 | $95.95 | $96.71 | $96.71 | 177,087 |
| 2024-11-27 | $97.20 | $98.10 | $95.68 | $96.21 | $96.21 | 199,692 |
| 2024-11-26 | $98.73 | $99.00 | $96.39 | $96.81 | $96.81 | 355,807 |
| 2024-11-25 | $97.42 | $100.51 | $97.13 | $99.55 | $99.55 | 375,866 |
| 2024-11-22 | $94.07 | $97.01 | $94.07 | $96.55 | $96.55 | 343,872 |
| 2024-11-21 | $92.95 | $93.90 | $92.63 | $93.26 | $93.26 | 237,388 |
| 2024-11-20 | $91.08 | $92.99 | $90.75 | $92.54 | $92.54 | 284,494 |
| 2024-11-19 | $90.58 | $92.19 | $90.54 | $91.76 | $91.76 | 306,116 |
| 2024-11-18 | $91.77 | $92.05 | $90.49 | $91.28 | $91.28 | 275,005 |
| 2024-11-15 | $94.23 | $94.56 | $91.06 | $91.41 | $91.41 | 307,003 |
| 2024-11-14 | $96.09 | $96.29 | $93.31 | $93.84 | $93.84 | 419,732 |
| 2024-11-13 | $97.25 | $98.64 | $95.23 | $95.60 | $95.60 | 408,587 |
| 2024-11-12 | $100.11 | $100.69 | $96.51 | $96.63 | $96.63 | 361,802 |
| 2024-11-11 | $100.14 | $102.34 | $99.78 | $100.14 | $100.14 | 377,997 |
| 2024-11-08 | $100.50 | $100.72 | $98.43 | $99.57 | $99.57 | 414,790 |
| 2024-11-07 | $101.69 | $104.00 | $100.09 | $100.51 | $100.51 | 324,926 |
| 2024-11-06 | $98.35 | $103.34 | $94.63 | $102.68 | $102.68 | 1,206,231 |
| 2024-11-05 | $103.59 | $105.30 | $103.59 | $103.95 | $103.95 | 404,371 |
| 2024-11-04 | $102.80 | $105.04 | $102.80 | $103.88 | $103.88 | 155,142 |
| 2024-11-01 | $103.33 | $104.52 | $102.59 | $103.44 | $103.20 | 202,535 |
| 2024-10-31 | $103.12 | $104.11 | $102.43 | $102.79 | $102.55 | 200,856 |
| 2024-10-30 | $103.71 | $105.68 | $103.46 | $103.70 | $103.46 | 151,079 |
| 2024-10-29 | $103.54 | $105.15 | $103.13 | $104.23 | $103.99 | 183,810 |
| 2024-10-28 | $102.40 | $104.60 | $102.40 | $104.41 | $104.17 | 207,789 |
| 2024-10-25 | $102.74 | $103.48 | $101.17 | $101.60 | $101.36 | 162,008 |
| 2024-10-24 | $103.32 | $103.32 | $101.58 | $102.21 | $101.97 | 244,232 |
| 2024-10-23 | $103.15 | $104.07 | $101.70 | $102.74 | $102.50 | 329,499 |
| 2024-10-22 | $106.10 | $106.48 | $103.75 | $103.93 | $103.69 | 363,853 |
| 2024-10-21 | $110.70 | $111.09 | $105.82 | $106.34 | $106.09 | 342,607 |
| 2024-10-18 | $113.02 | $113.02 | $110.10 | $110.50 | $110.50 | 272,672 |
| 2024-10-17 | $114.00 | $114.00 | $112.23 | $112.66 | $112.66 | 123,189 |
| 2024-10-16 | $112.89 | $114.55 | $111.72 | $113.50 | $113.50 | 345,179 |
| 2024-10-15 | $112.73 | $113.31 | $111.37 | $111.69 | $111.69 | 128,370 |
| 2024-10-14 | $111.69 | $112.62 | $111.14 | $112.36 | $112.36 | 115,276 |
| 2024-10-11 | $108.34 | $111.77 | $108.34 | $111.42 | $111.42 | 194,235 |
| 2024-10-10 | $110.43 | $110.87 | $108.38 | $108.77 | $108.77 | 252,792 |
| 2024-10-09 | $110.56 | $112.34 | $110.56 | $111.55 | $111.55 | 117,014 |
| 2024-10-08 | $110.98 | $111.77 | $108.84 | $111.36 | $111.36 | 244,975 |
| 2024-10-07 | $109.00 | $110.56 | $108.14 | $110.15 | $110.15 | 222,379 |
| 2024-10-04 | $111.57 | $112.61 | $110.00 | $111.49 | $111.49 | 225,781 |
| 2024-10-03 | $110.00 | $111.11 | $109.17 | $109.99 | $109.99 | 306,443 |
| 2024-10-02 | $113.00 | $113.02 | $107.90 | $111.12 | $111.12 | 481,867 |
| 2024-10-01 | $115.00 | $115.10 | $112.47 | $114.23 | $114.23 | 227,994 |
| 2024-09-30 | $113.79 | $115.91 | $113.79 | $115.64 | $115.64 | 282,868 |
| 2024-09-27 | $113.52 | $115.13 | $112.71 | $114.35 | $114.35 | 261,764 |
| 2024-09-26 | $113.00 | $113.43 | $111.84 | $113.00 | $113.00 | 281,483 |
| 2024-09-25 | $111.88 | $113.00 | $110.52 | $111.50 | $111.50 | 274,149 |
| 2024-09-24 | $113.55 | $113.76 | $111.58 | $111.88 | $111.88 | 254,029 |
| 2024-09-23 | $113.49 | $114.49 | $112.30 | $113.01 | $113.01 | 233,326 |
| 2024-09-20 | $112.00 | $113.30 | $111.68 | $112.93 | $112.93 | 619,437 |
| 2024-09-19 | $113.40 | $113.40 | $110.88 | $111.80 | $111.80 | 333,923 |
| 2024-09-18 | $110.99 | $113.30 | $110.13 | $110.67 | $110.67 | 282,634 |
| 2024-09-17 | $110.99 | $112.62 | $110.01 | $110.73 | $110.73 | 391,018 |
| 2024-09-16 | $111.59 | $112.70 | $109.98 | $110.99 | $110.99 | 290,280 |
| 2024-09-13 | $109.58 | $111.67 | $109.21 | $111.07 | $111.07 | 258,870 |
| 2024-09-12 | $105.23 | $108.61 | $105.23 | $107.73 | $107.73 | 213,688 |
| 2024-09-11 | $104.46 | $105.33 | $102.81 | $105.21 | $105.21 | 414,523 |
| 2024-09-10 | $104.55 | $105.57 | $103.43 | $105.10 | $105.10 | 229,163 |
| 2024-09-09 | $106.04 | $107.51 | $104.30 | $104.44 | $104.44 | 244,151 |
| 2024-09-06 | $107.08 | $107.19 | $105.31 | $105.70 | $105.70 | 248,230 |
| 2024-09-05 | $106.76 | $107.31 | $105.67 | $106.99 | $106.99 | 149,837 |
| 2024-09-04 | $106.36 | $107.86 | $105.42 | $106.50 | $106.50 | 142,680 |
| 2024-09-03 | $109.74 | $110.78 | $106.31 | $106.79 | $106.79 | 192,004 |
| 2024-08-30 | $110.17 | $110.96 | $108.95 | $110.93 | $110.93 | 242,213 |
| 2024-08-29 | $109.55 | $110.87 | $108.85 | $109.48 | $109.48 | 221,035 |
| 2024-08-28 | $108.82 | $109.72 | $108.16 | $108.53 | $108.53 | 163,956 |
| 2024-08-27 | $108.96 | $110.19 | $107.62 | $108.91 | $108.91 | 236,911 |
| 2024-08-26 | $109.87 | $110.75 | $108.33 | $109.29 | $109.29 | 324,435 |
| 2024-08-23 | $106.58 | $109.75 | $105.60 | $109.22 | $109.22 | 346,593 |
| 2024-08-22 | $105.88 | $105.88 | $104.68 | $105.26 | $105.26 | 284,568 |
| 2024-08-21 | $103.04 | $105.43 | $102.83 | $105.38 | $105.38 | 267,046 |
| 2024-08-20 | $103.95 | $104.31 | $102.43 | $102.52 | $102.52 | 292,691 |
| 2024-08-19 | $101.71 | $104.14 | $101.59 | $103.99 | $103.99 | 282,923 |
| 2024-08-16 | $100.22 | $102.28 | $100.22 | $101.36 | $101.36 | 311,408 |
| 2024-08-15 | $99.71 | $101.34 | $99.22 | $100.61 | $100.61 | 309,765 |
| 2024-08-14 | $97.00 | $98.63 | $96.52 | $97.84 | $97.84 | 370,714 |
| 2024-08-13 | $94.46 | $96.96 | $94.15 | $96.71 | $96.71 | 356,120 |
| 2024-08-12 | $95.90 | $95.98 | $93.77 | $93.97 | $93.97 | 312,135 |
| 2024-08-09 | $95.48 | $96.99 | $94.95 | $95.98 | $95.98 | 265,797 |
| 2024-08-08 | $94.67 | $96.62 | $93.95 | $95.74 | $95.74 | 427,045 |
| 2024-08-07 | $103.37 | $104.02 | $92.83 | $94.81 | $94.81 | 770,530 |
| 2024-08-06 | $99.57 | $103.12 | $98.86 | $101.46 | $101.46 | 526,689 |
| 2024-08-05 | $97.62 | $100.61 | $96.15 | $99.66 | $99.66 | 442,049 |
| 2024-08-02 | $102.82 | $104.17 | $101.59 | $102.03 | $102.03 | 310,363 |
| 2024-08-01 | $109.72 | $110.52 | $104.15 | $106.09 | $106.09 | 326,884 |
| 2024-07-31 | $111.89 | $113.63 | $109.91 | $109.99 | $109.99 | 474,276 |
| 2024-07-30 | $111.38 | $112.45 | $110.32 | $111.29 | $111.29 | 347,624 |
| 2024-07-29 | $109.17 | $111.12 | $109.10 | $110.84 | $110.84 | 409,666 |
| 2024-07-26 | $108.51 | $109.41 | $107.15 | $108.86 | $108.62 | 321,805 |
| 2024-07-25 | $106.58 | $107.81 | $105.85 | $106.83 | $106.60 | 365,330 |
| 2024-07-24 | $108.34 | $109.48 | $106.13 | $106.48 | $106.25 | 203,972 |
| 2024-07-23 | $107.23 | $109.44 | $106.55 | $108.99 | $108.75 | 276,292 |
| 2024-07-22 | $106.13 | $108.40 | $105.25 | $107.47 | $107.24 | 243,421 |
| 2024-07-19 | $105.88 | $107.06 | $104.98 | $105.34 | $105.11 | 210,467 |
| 2024-07-18 | $105.42 | $107.84 | $104.73 | $105.54 | $105.31 | 204,297 |
| 2024-07-17 | $106.39 | $107.72 | $105.77 | $105.83 | $105.60 | 409,201 |
| 2024-07-16 | $105.72 | $107.50 | $105.35 | $107.13 | $106.90 | 330,522 |
| 2024-07-15 | $104.67 | $106.59 | $103.59 | $104.86 | $104.63 | 311,313 |
| 2024-07-12 | $105.04 | $106.39 | $103.89 | $104.08 | $103.85 | 239,995 |
| 2024-07-11 | $103.25 | $105.04 | $102.58 | $104.22 | $103.99 | 256,110 |
| 2024-07-10 | $101.74 | $102.00 | $100.71 | $101.73 | $101.51 | 171,095 |
| 2024-07-09 | $101.99 | $102.50 | $100.73 | $101.22 | $101.00 | 159,480 |
| 2024-07-08 | $103.14 | $103.99 | $101.55 | $101.78 | $101.56 | 158,742 |
| 2024-07-05 | $101.89 | $102.59 | $101.38 | $102.33 | $102.11 | 139,121 |
| 2024-07-03 | $101.95 | $103.39 | $101.05 | $102.14 | $101.92 | 93,179 |
| 2024-07-02 | $100.75 | $102.35 | $100.25 | $101.40 | $101.18 | 157,493 |
| 2024-07-01 | $103.04 | $103.04 | $99.87 | $100.79 | $100.57 | 232,201 |
| 2024-06-28 | $103.50 | $103.77 | $101.77 | $102.40 | $102.18 | 601,327 |
| 2024-06-27 | $103.16 | $103.16 | $101.60 | $102.23 | $102.01 | 272,503 |
| 2024-06-26 | $102.87 | $103.85 | $102.02 | $102.78 | $102.56 | 279,605 |
| 2024-06-25 | $102.81 | $104.06 | $102.23 | $103.73 | $103.50 | 403,120 |
| 2024-06-24 | $103.23 | $105.50 | $102.39 | $102.75 | $102.53 | 431,569 |
| 2024-06-21 | $102.32 | $104.00 | $102.05 | $102.78 | $102.56 | 789,686 |
| 2024-06-20 | $101.56 | $103.74 | $101.38 | $102.40 | $102.18 | 263,584 |
| 2024-06-18 | $100.46 | $102.48 | $99.90 | $101.85 | $101.63 | 280,117 |
| 2024-06-17 | $97.46 | $100.88 | $96.88 | $100.44 | $100.22 | 300,700 |
| 2024-06-14 | $98.97 | $99.51 | $97.42 | $98.01 | $98.01 | 302,244 |
| 2024-06-13 | $100.54 | $100.64 | $98.74 | $100.28 | $100.28 | 238,498 |
| 2024-06-12 | $104.27 | $104.74 | $100.58 | $100.98 | $100.98 | 429,412 |
| 2024-06-11 | $101.44 | $102.33 | $100.80 | $101.48 | $101.48 | 317,994 |
| 2024-06-10 | $100.60 | $102.30 | $100.60 | $101.90 | $101.90 | 251,473 |
| 2024-06-07 | $101.70 | $102.51 | $100.66 | $101.70 | $101.70 | 214,434 |
| 2024-06-06 | $103.30 | $104.01 | $102.12 | $102.69 | $102.69 | 167,729 |
| 2024-06-05 | $102.65 | $103.71 | $102.02 | $103.62 | $103.62 | 119,366 |
| 2024-06-04 | $102.45 | $102.85 | $101.39 | $102.28 | $102.28 | 261,393 |
| 2024-06-03 | $103.46 | $103.93 | $102.14 | $103.03 | $103.03 | 210,304 |
| 2024-05-31 | $102.37 | $103.50 | $100.96 | $103.24 | $103.24 | 332,142 |
| 2024-05-30 | $101.23 | $102.13 | $100.71 | $102.03 | $102.03 | 136,656 |
| 2024-05-29 | $101.55 | $102.37 | $100.16 | $100.50 | $100.50 | 187,755 |
| 2024-05-28 | $101.64 | $102.63 | $100.90 | $102.46 | $102.46 | 231,922 |
| 2024-05-24 | $100.00 | $101.60 | $99.49 | $101.31 | $101.31 | 308,150 |
| 2024-05-23 | $99.27 | $99.90 | $98.64 | $99.64 | $99.64 | 198,370 |
| 2024-05-22 | $99.99 | $100.50 | $99.11 | $99.26 | $99.26 | 286,311 |
| 2024-05-21 | $97.14 | $100.38 | $96.73 | $100.11 | $100.11 | 341,031 |
| 2024-05-20 | $96.88 | $97.63 | $96.60 | $96.68 | $96.68 | 167,913 |
| 2024-05-17 | $97.64 | $97.98 | $96.34 | $97.00 | $97.00 | 229,144 |
| 2024-05-16 | $96.65 | $97.56 | $96.06 | $97.44 | $97.44 | 207,812 |
| 2024-05-15 | $98.98 | $98.99 | $97.28 | $97.31 | $97.31 | 240,870 |
| 2024-05-14 | $98.38 | $98.95 | $97.48 | $98.00 | $98.00 | 289,612 |
| 2024-05-13 | $97.28 | $98.76 | $97.18 | $97.25 | $97.25 | 330,845 |
| 2024-05-10 | $96.43 | $97.39 | $95.73 | $96.68 | $96.68 | 266,898 |
| 2024-05-09 | $92.53 | $97.09 | $91.80 | $96.61 | $96.37 | 507,111 |
| 2024-05-08 | $93.71 | $98.31 | $91.81 | $92.96 | $92.73 | 547,243 |
| 2024-05-07 | $90.92 | $91.85 | $90.61 | $90.99 | $90.99 | 332,739 |
| 2024-05-06 | $91.49 | $92.40 | $90.46 | $90.63 | $90.63 | 159,150 |
| 2024-05-03 | $90.20 | $90.92 | $89.90 | $90.58 | $90.58 | 156,906 |
| 2024-05-02 | $88.42 | $88.92 | $87.28 | $88.88 | $88.88 | 290,792 |
| 2024-05-01 | $87.70 | $88.77 | $87.00 | $87.12 | $87.12 | 227,073 |
| 2024-04-30 | $89.73 | $90.38 | $87.43 | $87.46 | $87.46 | 174,366 |
| 2024-04-29 | $89.12 | $91.45 | $89.12 | $90.13 | $90.13 | 457,455 |
| 2024-04-26 | $87.72 | $89.14 | $87.72 | $88.73 | $88.73 | 121,916 |
| 2024-04-25 | $88.24 | $88.37 | $86.95 | $87.13 | $87.13 | 197,647 |
| 2024-04-24 | $88.86 | $89.42 | $88.16 | $89.13 | $89.13 | 131,274 |
| 2024-04-23 | $88.04 | $89.72 | $88.04 | $89.37 | $89.37 | 131,884 |
| 2024-04-22 | $87.83 | $88.94 | $87.58 | $88.13 | $88.13 | 323,386 |
| 2024-04-19 | $86.22 | $87.33 | $86.22 | $87.04 | $87.04 | 162,278 |
| 2024-04-18 | $86.12 | $87.16 | $85.68 | $86.29 | $86.29 | 181,556 |
| 2024-04-17 | $87.98 | $88.39 | $86.10 | $86.22 | $86.22 | 154,667 |
| 2024-04-16 | $85.74 | $87.45 | $85.04 | $87.11 | $87.11 | 196,830 |
| 2024-04-15 | $87.55 | $88.01 | $85.96 | $86.49 | $86.49 | 152,060 |
| 2024-04-12 | $87.52 | $87.87 | $86.35 | $86.97 | $86.97 | 124,128 |
| 2024-04-11 | $87.73 | $88.46 | $87.22 | $88.22 | $88.22 | 176,167 |
| 2024-04-10 | $88.21 | $88.67 | $87.01 | $87.64 | $87.64 | 155,286 |
| 2024-04-09 | $89.02 | $90.41 | $88.87 | $90.07 | $90.07 | 113,781 |
| 2024-04-08 | $89.03 | $89.59 | $88.57 | $88.93 | $88.93 | 140,807 |
| 2024-04-05 | $88.10 | $89.32 | $88.10 | $88.59 | $88.59 | 250,713 |
| 2024-04-04 | $91.17 | $91.44 | $87.96 | $88.14 | $88.14 | 158,698 |
| 2024-04-03 | $90.02 | $91.05 | $89.80 | $90.12 | $90.12 | 177,341 |
| 2024-04-02 | $90.26 | $90.66 | $89.20 | $90.52 | $90.52 | 192,649 |
| 2024-04-01 | $92.32 | $92.47 | $90.94 | $91.16 | $91.16 | 172,502 |
| 2024-03-28 | $91.22 | $93.25 | $91.22 | $92.38 | $92.38 | 269,273 |
| 2024-03-27 | $90.97 | $91.16 | $89.71 | $91.13 | $91.13 | 151,258 |
| 2024-03-26 | $89.44 | $90.72 | $89.00 | $90.30 | $90.30 | 400,503 |
| 2024-03-25 | $87.48 | $89.01 | $86.92 | $88.98 | $88.98 | 200,489 |
| 2024-03-22 | $87.23 | $87.71 | $86.24 | $87.39 | $87.39 | 197,068 |
| 2024-03-21 | $87.00 | $88.45 | $87.00 | $87.46 | $87.46 | 165,335 |
| 2024-03-20 | $85.21 | $86.34 | $84.75 | $86.27 | $86.27 | 245,283 |
| 2024-03-19 | $85.04 | $86.58 | $85.04 | $85.47 | $85.47 | 168,627 |
| 2024-03-18 | $84.48 | $85.83 | $83.85 | $85.23 | $85.23 | 183,047 |
| 2024-03-15 | $83.40 | $85.22 | $83.40 | $84.50 | $84.50 | 508,421 |
| 2024-03-14 | $84.87 | $84.99 | $83.48 | $83.95 | $83.95 | 196,295 |
| 2024-03-13 | $84.49 | $85.83 | $84.35 | $85.15 | $85.15 | 175,590 |
| 2024-03-12 | $83.93 | $84.76 | $83.52 | $84.67 | $84.67 | 173,900 |
| 2024-03-11 | $83.64 | $83.99 | $82.94 | $83.93 | $83.93 | 153,566 |
| 2024-03-08 | $84.94 | $85.49 | $84.07 | $84.19 | $84.19 | 138,446 |
| 2024-03-07 | $84.59 | $85.44 | $84.21 | $84.28 | $84.28 | 202,818 |
| 2024-03-06 | $83.67 | $84.26 | $82.82 | $84.23 | $84.23 | 182,446 |
| 2024-03-05 | $82.37 | $83.49 | $82.02 | $83.00 | $83.00 | 227,045 |
| 2024-03-04 | $82.29 | $83.28 | $82.08 | $83.11 | $83.11 | 235,700 |
| 2024-03-01 | $82.59 | $83.70 | $82.36 | $82.43 | $82.43 | 236,993 |
| 2024-02-29 | $81.95 | $86.73 | $80.95 | $82.83 | $82.83 | 554,934 |
| 2024-02-28 | $79.43 | $80.71 | $79.20 | $79.46 | $79.46 | 307,963 |
| 2024-02-27 | $80.07 | $80.59 | $79.62 | $80.23 | $80.23 | 210,216 |
| 2024-02-26 | $81.56 | $82.26 | $79.89 | $79.93 | $79.93 | 207,961 |
| 2024-02-23 | $80.95 | $82.62 | $80.95 | $82.00 | $82.00 | 187,023 |
| 2024-02-22 | $81.37 | $81.54 | $80.71 | $81.03 | $81.03 | 259,571 |
| 2024-02-21 | $80.78 | $81.30 | $80.35 | $80.84 | $80.84 | 580,571 |
| 2024-02-20 | $79.90 | $81.14 | $79.90 | $81.05 | $81.05 | 210,021 |
| 2024-02-16 | $82.10 | $82.62 | $80.85 | $80.96 | $80.96 | 176,104 |
| 2024-02-15 | $82.67 | $83.18 | $81.54 | $82.72 | $82.72 | 213,015 |
| 2024-02-14 | $80.66 | $82.12 | $80.00 | $81.92 | $81.92 | 172,143 |
| 2024-02-13 | $80.07 | $81.42 | $79.19 | $79.53 | $79.53 | 298,398 |
| 2024-02-12 | $82.62 | $83.14 | $82.49 | $82.84 | $82.84 | 175,691 |
| 2024-02-09 | $81.64 | $82.73 | $81.46 | $82.55 | $82.55 | 200,379 |
| 2024-02-08 | $79.64 | $81.49 | $79.21 | $81.47 | $81.47 | 185,310 |
| 2024-02-07 | $80.34 | $80.45 | $79.22 | $79.34 | $79.34 | 126,453 |
| 2024-02-06 | $79.14 | $80.52 | $79.14 | $80.31 | $80.31 | 307,072 |
| 2024-02-05 | $79.72 | $80.14 | $79.03 | $79.40 | $79.40 | 145,059 |
| 2024-02-02 | $81.20 | $81.30 | $79.32 | $80.46 | $80.46 | 220,279 |
| 2024-02-01 | $81.07 | $82.97 | $80.86 | $82.40 | $82.18 | 197,604 |
| 2024-01-31 | $82.25 | $83.03 | $80.80 | $80.84 | $80.62 | 293,973 |
| 2024-01-30 | $82.09 | $82.67 | $81.95 | $82.00 | $81.78 | 118,675 |
| 2024-01-29 | $82.63 | $83.06 | $81.90 | $82.63 | $82.40 | 152,354 |
| 2024-01-26 | $83.09 | $83.49 | $82.14 | $82.55 | $82.32 | 163,665 |
| 2024-01-25 | $83.29 | $83.33 | $81.36 | $82.42 | $82.20 | 202,693 |
| 2024-01-24 | $84.15 | $84.15 | $81.95 | $82.04 | $81.82 | 145,657 |
| 2024-01-23 | $84.23 | $84.72 | $82.78 | $83.04 | $82.81 | 210,705 |
| 2024-01-22 | $82.86 | $83.47 | $82.09 | $83.35 | $83.12 | 165,433 |
| 2024-01-19 | $81.78 | $82.08 | $80.56 | $81.88 | $81.66 | 146,228 |
| 2024-01-18 | $81.33 | $81.89 | $80.47 | $81.44 | $81.22 | 177,816 |
| 2024-01-17 | $79.17 | $80.97 | $79.17 | $80.81 | $80.59 | 158,786 |
| 2024-01-16 | $80.40 | $80.86 | $79.77 | $80.45 | $80.23 | 176,536 |
| 2024-01-12 | $83.00 | $83.00 | $80.52 | $81.22 | $81.00 | 216,778 |
| 2024-01-11 | $82.17 | $82.30 | $80.94 | $81.86 | $81.64 | 215,661 |
| 2024-01-10 | $82.41 | $83.05 | $82.20 | $82.60 | $82.37 | 138,024 |
| 2024-01-09 | $82.78 | $83.08 | $82.07 | $82.50 | $82.28 | 157,477 |
| 2024-01-08 | $82.91 | $84.04 | $82.75 | $83.95 | $83.72 | 181,252 |
| 2024-01-05 | $82.33 | $84.11 | $82.33 | $82.48 | $82.26 | 189,972 |
| 2024-01-04 | $83.28 | $83.89 | $82.59 | $82.81 | $82.58 | 203,346 |
| 2024-01-03 | $85.60 | $85.60 | $83.16 | $83.21 | $82.98 | 233,425 |
| 2024-01-02 | $87.63 | $88.06 | $85.85 | $86.26 | $86.02 | 203,162 |
| 2023-12-29 | $88.71 | $88.97 | $87.94 | $87.95 | $87.71 | 199,008 |
| 2023-12-28 | $89.08 | $89.40 | $88.70 | $88.77 | $88.53 | 111,216 |
| 2023-12-27 | $89.35 | $90.13 | $88.97 | $89.33 | $89.09 | 174,791 |
| 2023-12-26 | $88.06 | $89.27 | $87.85 | $88.78 | $88.54 | 154,013 |
| 2023-12-22 | $88.91 | $89.73 | $87.88 | $87.98 | $87.74 | 274,965 |
| 2023-12-21 | $88.60 | $89.21 | $88.01 | $88.12 | $87.88 | 244,691 |
| 2023-12-20 | $87.07 | $88.86 | $86.84 | $87.15 | $86.91 | 310,423 |
| 2023-12-19 | $87.05 | $87.62 | $86.36 | $87.37 | $87.13 | 266,911 |
| 2023-12-18 | $87.83 | $88.06 | $85.91 | $86.00 | $85.77 | 385,530 |
| 2023-12-15 | $88.33 | $88.76 | $85.96 | $86.76 | $86.52 | 828,713 |
| 2023-12-14 | $87.94 | $88.95 | $87.43 | $88.03 | $87.79 | 337,607 |
| 2023-12-13 | $84.94 | $87.19 | $84.00 | $86.76 | $86.52 | 264,811 |
| 2023-12-12 | $85.39 | $85.99 | $84.44 | $84.60 | $84.37 | 158,176 |
| 2023-12-11 | $85.05 | $85.70 | $84.79 | $85.15 | $84.92 | 272,146 |
| 2023-12-08 | $85.16 | $85.51 | $83.85 | $84.23 | $84.00 | 259,414 |
| 2023-12-07 | $84.19 | $85.42 | $83.31 | $83.86 | $83.63 | 289,461 |
| 2023-12-06 | $83.47 | $84.98 | $83.05 | $83.24 | $83.01 | 261,878 |
| 2023-12-05 | $83.22 | $83.89 | $82.86 | $83.23 | $83.00 | 221,524 |
| 2023-12-04 | $81.92 | $84.06 | $81.92 | $83.54 | $83.31 | 321,434 |
| 2023-12-01 | $79.10 | $82.57 | $78.83 | $82.33 | $82.33 | 404,596 |
| 2023-11-30 | $78.53 | $79.09 | $78.13 | $78.90 | $78.90 | 176,658 |
| 2023-11-29 | $79.06 | $79.31 | $78.32 | $78.40 | $78.40 | 179,034 |
| 2023-11-28 | $78.49 | $78.75 | $77.84 | $78.27 | $78.27 | 155,693 |
| 2023-11-27 | $77.99 | $79.07 | $77.99 | $78.75 | $78.75 | 194,820 |
| 2023-11-24 | $77.07 | $78.82 | $77.07 | $78.58 | $78.58 | 135,134 |
| 2023-11-22 | $77.48 | $78.18 | $77.15 | $77.78 | $77.78 | 159,321 |
| 2023-11-21 | $77.84 | $78.26 | $76.93 | $77.11 | $77.11 | 157,549 |
| 2023-11-20 | $77.39 | $78.35 | $76.96 | $78.04 | $78.04 | 175,922 |
| 2023-11-17 | $76.39 | $78.15 | $76.39 | $77.45 | $77.45 | 271,565 |
| 2023-11-16 | $76.26 | $76.37 | $75.41 | $75.73 | $75.73 | 171,939 |
| 2023-11-15 | $77.25 | $78.27 | $76.23 | $76.49 | $76.49 | 291,089 |
| 2023-11-14 | $75.70 | $77.45 | $75.44 | $77.31 | $77.31 | 249,985 |
| 2023-11-13 | $73.98 | $74.91 | $73.10 | $73.62 | $73.62 | 176,372 |
| 2023-11-10 | $73.24 | $74.60 | $73.24 | $74.13 | $74.13 | 164,039 |
| 2023-11-09 | $74.00 | $74.49 | $72.68 | $73.19 | $73.19 | 233,273 |
| 2023-11-08 | $74.27 | $74.58 | $72.74 | $73.10 | $73.10 | 258,892 |
| 2023-11-07 | $71.69 | $77.00 | $70.91 | $75.17 | $75.17 | 616,462 |
| 2023-11-06 | $70.58 | $71.61 | $69.92 | $70.64 | $70.64 | 299,473 |
| 2023-11-03 | $70.32 | $71.74 | $69.00 | $70.91 | $70.91 | 263,225 |
| 2023-11-02 | $66.90 | $68.02 | $66.73 | $67.92 | $67.71 | 215,320 |
| 2023-11-01 | $66.53 | $67.03 | $65.97 | $66.70 | $66.49 | 166,837 |
| 2023-10-31 | $66.71 | $66.98 | $66.21 | $66.86 | $66.65 | 121,205 |
| 2023-10-30 | $66.43 | $66.97 | $66.06 | $66.71 | $66.50 | 151,641 |
| 2023-10-27 | $66.29 | $66.29 | $64.97 | $65.71 | $65.71 | 214,041 |
| 2023-10-26 | $68.32 | $68.40 | $66.22 | $66.27 | $66.27 | 264,810 |
| 2023-10-25 | $68.41 | $69.28 | $67.61 | $67.66 | $67.66 | 200,955 |
| 2023-10-24 | $68.02 | $69.52 | $67.67 | $69.07 | $69.07 | 220,864 |
| 2023-10-23 | $67.65 | $68.22 | $67.23 | $67.72 | $67.72 | 182,572 |
| 2023-10-20 | $68.97 | $69.45 | $67.24 | $67.57 | $67.57 | 226,824 |
| 2023-10-19 | $70.05 | $70.60 | $68.66 | $68.85 | $68.85 | 227,561 |
| 2023-10-18 | $70.59 | $71.74 | $70.16 | $70.46 | $70.46 | 161,158 |
| 2023-10-17 | $71.70 | $72.81 | $71.13 | $71.18 | $71.18 | 228,443 |
| 2023-10-16 | $71.94 | $72.69 | $71.24 | $72.04 | $72.04 | 228,125 |
| 2023-10-13 | $71.05 | $71.38 | $69.59 | $70.38 | $70.38 | 217,169 |
| 2023-10-12 | $70.65 | $71.22 | $69.74 | $71.07 | $71.07 | 297,394 |
| 2023-10-11 | $73.45 | $75.45 | $64.15 | $69.66 | $69.66 | 1,843,812 |
| 2023-10-10 | $73.66 | $74.80 | $73.48 | $73.50 | $73.50 | 163,353 |
| 2023-10-09 | $72.08 | $73.67 | $72.06 | $73.16 | $73.16 | 145,865 |
| 2023-10-06 | $71.47 | $73.16 | $71.47 | $72.73 | $72.73 | 257,440 |
| 2023-10-05 | $71.89 | $72.56 | $71.64 | $71.94 | $71.94 | 224,605 |
| 2023-10-04 | $71.25 | $72.59 | $70.79 | $72.05 | $72.05 | 159,958 |
| 2023-10-03 | $72.06 | $72.59 | $70.78 | $70.99 | $70.99 | 134,934 |
| 2023-10-02 | $72.40 | $72.93 | $72.05 | $72.30 | $72.30 | 174,899 |
| 2023-09-29 | $73.83 | $74.49 | $72.33 | $72.64 | $72.64 | 193,303 |
| 2023-09-28 | $71.99 | $73.57 | $71.99 | $73.47 | $73.47 | 160,327 |
| 2023-09-27 | $70.34 | $71.90 | $70.02 | $71.88 | $71.88 | 247,670 |
| 2023-09-26 | $72.74 | $72.93 | $69.63 | $69.66 | $69.66 | 291,273 |
| 2023-09-25 | $72.09 | $73.23 | $72.02 | $72.85 | $72.85 | 137,300 |
| 2023-09-22 | $73.59 | $73.66 | $72.39 | $72.60 | $72.60 | 184,339 |
| 2023-09-21 | $74.45 | $74.55 | $73.33 | $73.61 | $73.61 | 192,899 |
| 2023-09-20 | $75.50 | $76.43 | $74.91 | $74.95 | $74.95 | 134,023 |
| 2023-09-19 | $76.79 | $77.16 | $74.94 | $74.97 | $74.97 | 183,193 |
| 2023-09-18 | $76.75 | $77.17 | $76.52 | $76.73 | $76.73 | 101,064 |
| 2023-09-15 | $76.74 | $77.47 | $76.29 | $76.50 | $76.50 | 506,429 |
| 2023-09-14 | $76.39 | $77.22 | $76.15 | $77.13 | $77.13 | 233,935 |
| 2023-09-13 | $75.99 | $76.61 | $75.76 | $75.95 | $75.95 | 185,614 |
| 2023-09-12 | $75.50 | $76.34 | $75.50 | $76.28 | $76.28 | 191,105 |
| 2023-09-11 | $76.26 | $76.26 | $75.35 | $75.77 | $75.77 | 248,151 |
| 2023-09-08 | $75.49 | $76.27 | $75.49 | $75.81 | $75.81 | 164,534 |
| 2023-09-07 | $75.65 | $76.16 | $75.27 | $75.59 | $75.59 | 204,193 |
| 2023-09-06 | $75.14 | $76.17 | $75.12 | $75.60 | $75.60 | 187,151 |
| 2023-09-05 | $75.88 | $75.88 | $74.04 | $75.23 | $75.23 | 209,790 |
| 2023-09-01 | $76.23 | $76.75 | $75.98 | $76.65 | $76.65 | 214,567 |
| 2023-08-31 | $76.21 | $77.02 | $75.71 | $75.81 | $75.81 | 202,150 |
| 2023-08-30 | $75.55 | $77.46 | $75.55 | $76.31 | $76.31 | 237,764 |
| 2023-08-29 | $74.93 | $76.20 | $74.80 | $75.91 | $75.91 | 155,057 |
| 2023-08-28 | $74.90 | $75.85 | $74.90 | $75.13 | $75.13 | 183,879 |
| 2023-08-25 | $74.46 | $75.25 | $73.76 | $74.77 | $74.77 | 155,745 |
| 2023-08-24 | $73.26 | $74.37 | $73.26 | $74.01 | $74.01 | 134,062 |
| 2023-08-23 | $72.62 | $73.76 | $72.30 | $73.62 | $73.62 | 197,720 |
| 2023-08-22 | $72.72 | $73.01 | $72.44 | $72.48 | $72.48 | 203,400 |
| 2023-08-21 | $73.31 | $73.63 | $72.68 | $72.75 | $72.75 | 182,461 |
| 2023-08-18 | $71.50 | $73.65 | $71.50 | $73.30 | $73.30 | 222,674 |
| 2023-08-17 | $72.13 | $72.69 | $71.76 | $71.97 | $71.97 | 201,552 |
| 2023-08-16 | $72.49 | $73.80 | $72.31 | $72.38 | $72.38 | 211,546 |
| 2023-08-15 | $72.21 | $73.31 | $72.03 | $72.69 | $72.69 | 118,122 |
| 2023-08-14 | $71.51 | $72.95 | $71.21 | $72.95 | $72.95 | 130,069 |
| 2023-08-11 | $71.89 | $72.16 | $71.53 | $71.96 | $71.96 | 195,931 |
| 2023-08-10 | $70.95 | $72.87 | $70.08 | $71.99 | $71.99 | 330,328 |
| 2023-08-09 | $68.68 | $69.34 | $65.76 | $69.20 | $69.20 | 620,448 |
| 2023-08-08 | $73.90 | $74.63 | $72.14 | $73.06 | $73.06 | 261,075 |
| 2023-08-07 | $73.09 | $74.69 | $72.97 | $74.58 | $74.58 | 190,136 |
| 2023-08-04 | $72.49 | $73.76 | $72.49 | $72.99 | $72.99 | 161,013 |
| 2023-08-03 | $72.48 | $73.11 | $71.96 | $72.55 | $72.55 | 171,707 |
| 2023-08-02 | $72.36 | $72.83 | $71.67 | $72.28 | $72.28 | 171,154 |
| 2023-08-01 | $72.86 | $73.33 | $72.01 | $73.25 | $73.25 | 121,956 |
| 2023-07-31 | $71.80 | $73.31 | $71.80 | $72.96 | $72.96 | 233,534 |
| 2023-07-28 | $71.12 | $72.00 | $71.08 | $71.81 | $71.81 | 175,231 |
| 2023-07-27 | $69.85 | $71.67 | $69.72 | $70.95 | $70.73 | 258,143 |
| 2023-07-26 | $67.87 | $70.08 | $67.87 | $69.78 | $69.57 | 226,450 |
| 2023-07-25 | $67.28 | $68.50 | $67.28 | $68.40 | $68.19 | 158,278 |
| 2023-07-24 | $67.39 | $67.83 | $66.66 | $67.56 | $67.35 | 157,924 |
| 2023-07-21 | $69.14 | $69.14 | $67.12 | $67.29 | $67.08 | 172,842 |
| 2023-07-20 | $68.79 | $68.84 | $67.66 | $68.81 | $68.60 | 223,498 |
| 2023-07-19 | $67.96 | $68.63 | $67.90 | $68.59 | $68.38 | 254,474 |
| 2023-07-18 | $67.60 | $68.76 | $67.60 | $68.57 | $68.36 | 125,664 |
| 2023-07-17 | $66.74 | $68.25 | $66.74 | $67.99 | $67.78 | 173,382 |
| 2023-07-14 | $67.24 | $67.24 | $66.14 | $67.19 | $66.98 | 118,182 |
| 2023-07-13 | $67.02 | $67.87 | $66.73 | $67.57 | $67.36 | 133,828 |
| 2023-07-12 | $67.14 | $67.42 | $65.95 | $67.24 | $67.03 | 217,733 |
| 2023-07-11 | $66.06 | $66.36 | $65.11 | $65.83 | $65.63 | 119,074 |
| 2023-07-10 | $65.43 | $66.80 | $65.43 | $65.99 | $65.79 | 313,593 |
| 2023-07-07 | $65.73 | $67.05 | $65.72 | $65.79 | $65.59 | 164,329 |
| 2023-07-06 | $65.33 | $65.82 | $63.79 | $65.77 | $65.57 | 422,390 |
| 2023-07-05 | $67.97 | $68.24 | $65.92 | $65.99 | $65.79 | 263,955 |
| 2023-07-03 | $67.37 | $69.36 | $67.26 | $68.79 | $68.58 | 144,318 |
| 2023-06-30 | $69.02 | $69.02 | $67.80 | $67.83 | $67.62 | 305,132 |
| 2023-06-29 | $67.88 | $69.26 | $67.88 | $68.65 | $68.44 | 167,307 |
| 2023-06-28 | $68.97 | $68.98 | $67.92 | $68.12 | $67.91 | 155,296 |
| 2023-06-27 | $69.53 | $70.61 | $69.12 | $69.13 | $68.92 | 140,378 |
| 2023-06-26 | $67.91 | $70.33 | $67.91 | $69.44 | $69.23 | 212,752 |
| 2023-06-23 | $70.48 | $71.41 | $68.10 | $68.17 | $68.17 | 425,092 |
| 2023-06-22 | $71.22 | $71.79 | $70.21 | $71.63 | $71.63 | 304,250 |
| 2023-06-21 | $71.46 | $72.29 | $71.02 | $71.25 | $71.25 | 182,579 |
| 2023-06-20 | $72.19 | $72.33 | $71.77 | $71.88 | $71.88 | 128,408 |
| 2023-06-16 | $73.39 | $73.39 | $72.08 | $72.62 | $72.62 | 431,096 |
| 2023-06-15 | $72.19 | $72.83 | $71.80 | $72.72 | $72.72 | 186,056 |
| 2023-06-14 | $73.20 | $73.33 | $72.00 | $72.28 | $72.28 | 160,772 |
| 2023-06-13 | $72.20 | $73.08 | $72.20 | $72.89 | $72.89 | 163,205 |
| 2023-06-12 | $71.81 | $72.64 | $71.25 | $71.85 | $71.85 | 156,765 |
| 2023-06-09 | $71.78 | $72.42 | $70.88 | $71.77 | $71.77 | 189,318 |
| 2023-06-08 | $70.55 | $72.43 | $70.00 | $72.13 | $72.13 | 206,292 |
| 2023-06-07 | $71.80 | $72.89 | $70.51 | $70.71 | $70.71 | 327,044 |
| 2023-06-06 | $69.19 | $71.66 | $69.10 | $71.41 | $71.41 | 234,002 |
| 2023-06-05 | $68.87 | $69.24 | $67.94 | $69.20 | $69.20 | 185,589 |
| 2023-06-02 | $68.00 | $69.79 | $67.79 | $69.72 | $69.72 | 186,644 |
| 2023-06-01 | $66.28 | $67.80 | $66.28 | $66.78 | $66.78 | 123,430 |
| 2023-05-31 | $66.29 | $66.99 | $65.46 | $66.53 | $66.53 | 200,064 |
| 2023-05-30 | $68.37 | $68.55 | $66.02 | $66.45 | $66.45 | 105,136 |
| 2023-05-26 | $67.19 | $68.33 | $67.17 | $68.32 | $68.32 | 143,258 |
| 2023-05-25 | $66.34 | $67.18 | $65.59 | $67.17 | $67.17 | 128,914 |
| 2023-05-24 | $67.29 | $67.57 | $66.58 | $66.70 | $66.70 | 109,716 |
| 2023-05-23 | $68.38 | $69.48 | $67.49 | $67.50 | $67.50 | 140,621 |
| 2023-05-22 | $67.51 | $68.74 | $67.02 | $68.72 | $68.72 | 190,098 |
| 2023-05-19 | $68.70 | $68.82 | $66.61 | $67.35 | $67.35 | 111,500 |
| 2023-05-18 | $66.37 | $68.53 | $66.14 | $68.15 | $68.15 | 241,372 |
| 2023-05-17 | $65.94 | $67.08 | $65.11 | $66.77 | $66.77 | 201,502 |
| 2023-05-16 | $65.40 | $65.81 | $64.59 | $65.32 | $65.32 | 136,846 |
| 2023-05-15 | $65.34 | $65.74 | $64.81 | $65.65 | $65.65 | 247,910 |
| 2023-05-12 | $65.53 | $65.87 | $64.56 | $65.23 | $65.23 | 158,958 |
| 2023-05-11 | $65.68 | $66.03 | $63.93 | $65.73 | $65.51 | 231,963 |
| 2023-05-10 | $66.00 | $68.00 | $63.35 | $66.06 | $65.84 | 260,218 |
| 2023-05-09 | $63.11 | $63.26 | $62.13 | $63.08 | $62.87 | 220,119 |
| 2023-05-08 | $63.66 | $63.67 | $62.23 | $63.12 | $62.91 | 161,168 |
| 2023-05-05 | $61.28 | $64.02 | $61.28 | $63.29 | $63.08 | 345,284 |
| 2023-05-04 | $60.17 | $60.82 | $59.46 | $60.36 | $60.16 | 210,154 |
| 2023-05-03 | $62.37 | $62.63 | $60.62 | $60.67 | $60.47 | 218,550 |
| 2023-05-02 | $62.30 | $62.30 | $60.92 | $61.99 | $61.78 | 169,969 |
| 2023-05-01 | $62.86 | $63.47 | $62.28 | $62.65 | $62.44 | 126,374 |
| 2023-04-28 | $62.73 | $63.23 | $62.48 | $62.85 | $62.64 | 176,413 |
| 2023-04-27 | $62.20 | $63.24 | $61.94 | $63.01 | $62.80 | 222,989 |
| 2023-04-26 | $62.39 | $62.93 | $61.69 | $61.84 | $61.63 | 170,918 |
| 2023-04-25 | $64.10 | $64.12 | $62.85 | $62.95 | $62.74 | 233,229 |
| 2023-04-24 | $64.91 | $65.42 | $64.43 | $64.92 | $64.70 | 200,835 |
| 2023-04-21 | $65.54 | $65.77 | $64.15 | $65.13 | $64.91 | 224,617 |
| 2023-04-20 | $65.65 | $66.04 | $65.05 | $65.17 | $64.95 | 87,388 |
| 2023-04-19 | $66.15 | $66.63 | $65.93 | $66.01 | $65.79 | 92,240 |
| 2023-04-18 | $66.62 | $66.62 | $65.62 | $66.45 | $66.23 | 121,472 |
| 2023-04-17 | $65.49 | $66.36 | $65.01 | $66.28 | $66.06 | 164,515 |
| 2023-04-14 | $66.62 | $66.87 | $64.60 | $65.08 | $64.86 | 167,966 |
| 2023-04-13 | $65.37 | $66.52 | $64.63 | $66.50 | $66.28 | 187,945 |
| 2023-04-12 | $65.60 | $65.75 | $64.83 | $65.31 | $65.09 | 72,841 |
| 2023-04-11 | $65.35 | $65.52 | $64.82 | $65.13 | $64.91 | 111,815 |
| 2023-04-10 | $64.19 | $65.27 | $64.19 | $65.21 | $64.99 | 231,248 |
| 2023-04-06 | $64.59 | $64.96 | $64.23 | $64.58 | $64.36 | 121,971 |
| 2023-04-05 | $64.25 | $64.89 | $63.61 | $64.25 | $64.03 | 134,580 |
| 2023-04-04 | $66.17 | $66.17 | $64.50 | $64.69 | $64.47 | 195,677 |
| 2023-04-03 | $66.80 | $67.20 | $65.79 | $66.04 | $65.82 | 171,890 |
| 2023-03-31 | $66.28 | $67.11 | $66.27 | $66.80 | $66.58 | 190,264 |
| 2023-03-30 | $65.98 | $66.49 | $65.49 | $65.57 | $65.35 | 155,821 |
| 2023-03-29 | $65.84 | $65.84 | $64.52 | $65.14 | $64.92 | 242,878 |
| 2023-03-28 | $65.13 | $65.84 | $64.49 | $65.09 | $64.87 | 120,005 |
| 2023-03-27 | $64.99 | $65.99 | $63.67 | $65.46 | $65.24 | 276,859 |
| 2023-03-24 | $61.40 | $64.16 | $60.97 | $64.16 | $63.94 | 301,561 |
| 2023-03-23 | $61.66 | $62.44 | $60.22 | $60.72 | $60.52 | 156,622 |
| 2023-03-22 | $62.92 | $63.93 | $61.46 | $61.54 | $61.33 | 177,708 |
| 2023-03-21 | $62.41 | $63.21 | $62.41 | $63.00 | $62.79 | 339,619 |
| 2023-03-20 | $61.36 | $62.89 | $61.08 | $61.25 | $61.04 | 156,443 |
| 2023-03-17 | $63.06 | $63.06 | $60.45 | $60.70 | $60.70 | 396,973 |
| 2023-03-16 | $62.03 | $64.10 | $61.30 | $63.30 | $63.30 | 225,152 |
| 2023-03-15 | $63.00 | $63.68 | $61.75 | $62.79 | $62.79 | 270,759 |
| 2023-03-14 | $64.12 | $64.71 | $63.86 | $64.63 | $64.63 | 230,429 |
| 2023-03-13 | $63.23 | $64.28 | $62.21 | $62.58 | $62.58 | 243,949 |
| 2023-03-10 | $66.29 | $66.29 | $63.94 | $64.19 | $64.19 | 289,531 |
| 2023-03-09 | $67.81 | $67.89 | $66.46 | $66.58 | $66.58 | 194,533 |
| 2023-03-08 | $67.30 | $67.92 | $66.99 | $67.83 | $67.83 | 165,616 |
| 2023-03-07 | $67.13 | $67.40 | $66.46 | $67.08 | $67.08 | 160,137 |
| 2023-03-06 | $67.79 | $68.32 | $66.36 | $67.05 | $67.05 | 154,956 |
| 2023-03-03 | $66.81 | $67.96 | $66.40 | $67.90 | $67.90 | 167,145 |
| 2023-03-02 | $65.19 | $66.89 | $65.19 | $66.89 | $66.89 | 129,649 |
| 2023-03-01 | $65.10 | $66.15 | $64.38 | $65.58 | $65.58 | 178,247 |
| 2023-02-28 | $66.09 | $67.04 | $65.11 | $65.25 | $65.25 | 178,737 |
| 2023-02-27 | $66.43 | $67.28 | $65.66 | $66.25 | $66.25 | 174,252 |
| 2023-02-24 | $64.66 | $65.71 | $64.30 | $65.69 | $65.69 | 144,066 |
| 2023-02-23 | $69.85 | $69.85 | $64.42 | $65.95 | $65.95 | 382,305 |
| 2023-02-22 | $64.02 | $70.05 | $64.02 | $69.57 | $69.57 | 379,227 |
| 2023-02-21 | $63.13 | $63.85 | $61.76 | $61.80 | $61.80 | 178,613 |
| 2023-02-17 | $63.58 | $64.22 | $63.26 | $63.96 | $63.96 | 196,123 |
| 2023-02-16 | $62.72 | $63.68 | $62.49 | $63.47 | $63.47 | 159,956 |
| 2023-02-15 | $62.81 | $64.13 | $62.81 | $63.69 | $63.69 | 216,385 |
| 2023-02-14 | $63.08 | $63.98 | $62.70 | $63.37 | $63.37 | 145,854 |
| 2023-02-13 | $62.71 | $63.71 | $62.48 | $63.65 | $63.65 | 69,863 |
| 2023-02-10 | $62.71 | $62.87 | $61.82 | $62.74 | $62.74 | 115,534 |
| 2023-02-09 | $63.21 | $63.90 | $62.87 | $62.92 | $62.92 | 114,404 |
| 2023-02-08 | $64.07 | $64.36 | $62.44 | $62.78 | $62.78 | 162,978 |
| 2023-02-07 | $64.02 | $64.85 | $63.17 | $64.67 | $64.67 | 133,315 |
| 2023-02-06 | $64.79 | $65.37 | $64.17 | $64.49 | $64.49 | 132,713 |
| 2023-02-03 | $65.25 | $66.32 | $64.99 | $65.01 | $65.01 | 188,475 |
| 2023-02-02 | $65.83 | $66.79 | $65.50 | $65.74 | $65.54 | 214,431 |
| 2023-02-01 | $65.19 | $66.33 | $64.16 | $65.76 | $65.56 | 237,672 |
| 2023-01-31 | $63.72 | $65.78 | $63.72 | $65.60 | $65.40 | 247,388 |
| 2023-01-30 | $62.90 | $63.53 | $62.69 | $63.47 | $63.28 | 119,204 |
| 2023-01-27 | $63.46 | $64.27 | $63.38 | $63.50 | $63.31 | 143,043 |
| 2023-01-26 | $63.60 | $63.91 | $62.85 | $63.87 | $63.67 | 107,461 |
| 2023-01-25 | $62.05 | $63.36 | $61.75 | $63.23 | $63.04 | 100,768 |
| 2023-01-24 | $62.61 | $62.85 | $61.98 | $62.42 | $62.23 | 140,627 |
| 2023-01-23 | $63.04 | $63.16 | $61.98 | $62.58 | $62.39 | 161,804 |
| 2023-01-20 | $61.74 | $63.11 | $61.29 | $63.06 | $63.06 | 207,833 |
| 2023-01-19 | $61.47 | $61.99 | $61.22 | $61.61 | $61.61 | 103,666 |
| 2023-01-18 | $63.99 | $64.02 | $61.69 | $61.69 | $61.69 | 362,353 |
| 2023-01-17 | $62.78 | $64.24 | $62.59 | $63.92 | $63.92 | 402,426 |
| 2023-01-13 | $61.69 | $62.73 | $61.69 | $62.62 | $62.62 | 177,730 |
| 2023-01-12 | $60.25 | $62.51 | $59.96 | $62.06 | $62.06 | 226,391 |
| 2023-01-11 | $59.43 | $59.97 | $59.07 | $59.92 | $59.92 | 144,277 |
| 2023-01-10 | $58.99 | $59.61 | $58.96 | $59.31 | $59.31 | 162,830 |
| 2023-01-09 | $58.22 | $59.34 | $57.37 | $59.00 | $59.00 | 324,072 |
| 2023-01-06 | $56.75 | $58.05 | $56.59 | $57.94 | $57.94 | 143,611 |
| 2023-01-05 | $55.00 | $56.31 | $54.39 | $56.15 | $56.15 | 175,191 |
| 2023-01-04 | $55.17 | $55.57 | $54.60 | $55.32 | $55.32 | 187,220 |
| 2023-01-03 | $54.19 | $54.92 | $53.88 | $54.62 | $54.62 | 216,826 |
| 2022-12-30 | $53.52 | $54.19 | $53.52 | $53.71 | $53.71 | 182,995 |
| 2022-12-29 | $53.44 | $54.40 | $53.34 | $54.21 | $54.21 | 136,567 |
| 2022-12-28 | $54.29 | $54.34 | $53.15 | $53.16 | $53.16 | 133,897 |
| 2022-12-27 | $54.18 | $54.57 | $53.88 | $54.10 | $54.10 | 151,219 |
| 2022-12-23 | $53.22 | $54.16 | $52.97 | $54.12 | $54.12 | 208,137 |
| 2022-12-22 | $54.01 | $54.01 | $52.63 | $53.43 | $53.43 | 237,849 |
| 2022-12-21 | $54.18 | $54.92 | $54.18 | $54.57 | $54.57 | 223,031 |
| 2022-12-20 | $53.46 | $54.14 | $52.83 | $53.94 | $53.94 | 272,608 |
| 2022-12-19 | $55.49 | $55.62 | $53.24 | $53.40 | $53.40 | 341,799 |
| 2022-12-16 | $55.81 | $55.94 | $54.67 | $55.62 | $55.62 | 1,081,730 |
| 2022-12-15 | $57.79 | $57.79 | $55.38 | $56.42 | $56.42 | 373,370 |
| 2022-12-14 | $58.25 | $59.01 | $57.76 | $58.53 | $58.53 | 332,664 |
| 2022-12-13 | $59.51 | $59.65 | $58.19 | $58.40 | $58.40 | 237,861 |
| 2022-12-12 | $57.59 | $58.32 | $56.97 | $58.11 | $58.11 | 187,025 |
| 2022-12-09 | $57.16 | $57.98 | $57.07 | $57.52 | $57.52 | 177,693 |
| 2022-12-08 | $57.10 | $57.60 | $56.21 | $57.58 | $57.58 | 198,392 |
| 2022-12-07 | $57.66 | $58.03 | $56.71 | $56.72 | $56.72 | 121,389 |
| 2022-12-06 | $59.17 | $59.17 | $56.91 | $57.67 | $57.67 | 167,405 |
| 2022-12-05 | $58.61 | $59.30 | $57.69 | $58.97 | $58.97 | 175,890 |
| 2022-12-02 | $59.01 | $60.16 | $58.95 | $59.29 | $59.29 | 175,229 |
| 2022-12-01 | $60.14 | $60.36 | $59.49 | $59.75 | $59.75 | 393,327 |
| 2022-11-30 | $59.59 | $60.12 | $58.16 | $59.75 | $59.75 | 269,963 |
| 2022-11-29 | $59.37 | $60.18 | $59.23 | $59.73 | $59.73 | 93,559 |
| 2022-11-28 | $60.32 | $60.42 | $59.15 | $59.59 | $59.59 | 118,096 |
| 2022-11-25 | $60.99 | $61.00 | $60.45 | $60.72 | $60.72 | 50,640 |
| 2022-11-23 | $60.47 | $60.89 | $60.42 | $60.62 | $60.62 | 90,206 |
| 2022-11-22 | $61.05 | $61.51 | $60.52 | $60.90 | $60.90 | 129,676 |
| 2022-11-21 | $59.83 | $60.91 | $59.83 | $60.80 | $60.80 | 115,482 |
| 2022-11-18 | $60.52 | $60.67 | $59.51 | $60.15 | $60.15 | 142,351 |
| 2022-11-17 | $59.89 | $59.89 | $58.41 | $59.58 | $59.58 | 146,752 |
| 2022-11-16 | $61.11 | $61.69 | $60.48 | $60.81 | $60.81 | 157,650 |
| 2022-11-15 | $62.47 | $62.81 | $60.92 | $61.15 | $61.15 | 274,173 |
| 2022-11-14 | $60.66 | $61.90 | $60.66 | $61.41 | $61.41 | 213,149 |
| 2022-11-11 | $62.91 | $62.92 | $60.20 | $61.16 | $61.16 | 262,370 |
| 2022-11-10 | $64.05 | $64.33 | $62.39 | $62.74 | $62.74 | 343,522 |
| 2022-11-09 | $60.96 | $62.65 | $60.96 | $61.73 | $61.73 | 254,379 |
| 2022-11-08 | $61.19 | $62.49 | $60.67 | $61.59 | $61.59 | 317,405 |
| 2022-11-07 | $59.27 | $60.74 | $58.58 | $60.42 | $60.42 | 171,893 |
| 2022-11-04 | $58.05 | $59.40 | $57.72 | $59.12 | $59.12 | 177,836 |
| 2022-11-03 | $58.01 | $58.30 | $56.92 | $57.30 | $57.11 | 269,371 |
| 2022-11-02 | $59.62 | $60.81 | $58.67 | $58.78 | $58.58 | 291,509 |
| 2022-11-01 | $59.88 | $60.33 | $59.06 | $60.16 | $59.96 | 202,715 |
| 2022-10-31 | $58.00 | $59.92 | $57.56 | $59.63 | $59.63 | 233,932 |
| 2022-10-28 | $58.56 | $58.70 | $57.28 | $58.52 | $58.52 | 235,806 |
| 2022-10-27 | $56.40 | $59.64 | $56.40 | $58.22 | $58.22 | 351,933 |
| 2022-10-26 | $59.49 | $59.95 | $55.48 | $56.18 | $56.18 | 475,779 |
| 2022-10-25 | $60.26 | $61.70 | $60.11 | $60.17 | $60.17 | 371,713 |
| 2022-10-24 | $59.65 | $60.86 | $59.44 | $60.35 | $60.35 | 298,179 |
| 2022-10-21 | $57.96 | $59.61 | $57.23 | $59.61 | $59.61 | 305,377 |
| 2022-10-20 | $58.11 | $58.83 | $57.34 | $57.65 | $57.65 | 270,050 |
| 2022-10-19 | $57.66 | $58.63 | $57.47 | $57.95 | $57.95 | 293,204 |
| 2022-10-18 | $57.85 | $58.75 | $57.43 | $58.20 | $58.20 | 489,177 |
| 2022-10-17 | $57.13 | $57.77 | $56.43 | $56.65 | $56.65 | 258,176 |
| 2022-10-14 | $57.06 | $57.58 | $55.69 | $55.97 | $55.97 | 169,374 |
| 2022-10-13 | $55.24 | $57.33 | $54.99 | $56.58 | $56.58 | 452,491 |
| 2022-10-12 | $57.28 | $57.28 | $56.15 | $56.57 | $56.57 | 236,487 |
| 2022-10-11 | $56.63 | $57.35 | $56.02 | $56.73 | $56.73 | 307,344 |
| 2022-10-10 | $56.51 | $57.11 | $56.19 | $56.76 | $56.76 | 281,993 |
| 2022-10-07 | $55.84 | $56.35 | $54.81 | $56.04 | $56.04 | 270,328 |
| 2022-10-06 | $55.85 | $56.69 | $55.23 | $56.50 | $56.50 | 194,251 |
| 2022-10-05 | $54.57 | $56.33 | $54.10 | $56.10 | $56.10 | 324,829 |
| 2022-10-04 | $52.35 | $55.69 | $52.35 | $55.67 | $55.67 | 364,746 |
| 2022-10-03 | $49.27 | $51.23 | $48.49 | $51.05 | $51.05 | 224,929 |
| 2022-09-30 | $49.14 | $49.87 | $48.38 | $48.44 | $48.44 | 413,258 |
| 2022-09-29 | $49.54 | $49.58 | $48.58 | $49.10 | $49.10 | 342,665 |
| 2022-09-28 | $50.58 | $50.98 | $50.04 | $50.18 | $50.18 | 406,951 |
| 2022-09-27 | $50.15 | $50.59 | $49.02 | $50.07 | $50.07 | 328,322 |
| 2022-09-26 | $51.54 | $52.24 | $49.65 | $49.77 | $49.77 | 300,154 |
| 2022-09-23 | $51.00 | $51.81 | $50.15 | $51.70 | $51.70 | 369,789 |
| 2022-09-22 | $52.28 | $52.33 | $51.50 | $51.51 | $51.51 | 215,971 |
| 2022-09-21 | $53.06 | $53.76 | $52.61 | $52.63 | $52.63 | 232,357 |
| 2022-09-20 | $52.52 | $52.78 | $52.30 | $52.68 | $52.68 | 158,438 |
| 2022-09-19 | $52.49 | $53.28 | $52.49 | $53.16 | $53.16 | 155,568 |
| 2022-09-16 | $52.79 | $53.28 | $52.12 | $53.25 | $53.25 | 385,379 |
| 2022-09-15 | $53.27 | $53.83 | $53.06 | $53.39 | $53.39 | 210,535 |
| 2022-09-14 | $53.94 | $53.94 | $52.60 | $53.70 | $53.70 | 210,232 |
| 2022-09-13 | $55.65 | $56.23 | $53.97 | $54.10 | $54.10 | 175,189 |
| 2022-09-12 | $55.68 | $56.74 | $55.68 | $56.66 | $56.66 | 129,426 |
| 2022-09-09 | $54.65 | $55.71 | $54.65 | $55.64 | $55.64 | 139,802 |
| 2022-09-08 | $54.09 | $54.36 | $53.65 | $54.18 | $54.18 | 157,914 |
| 2022-09-07 | $53.50 | $54.85 | $53.16 | $54.49 | $54.49 | 169,306 |
| 2022-09-06 | $55.15 | $55.15 | $52.69 | $53.59 | $53.59 | 236,638 |
| 2022-09-02 | $56.21 | $56.21 | $54.72 | $54.92 | $54.92 | 209,870 |
| 2022-09-01 | $55.00 | $55.57 | $54.61 | $55.51 | $55.51 | 239,726 |
| 2022-08-31 | $56.26 | $56.39 | $55.26 | $55.28 | $55.28 | 244,388 |
| 2022-08-30 | $56.16 | $56.31 | $55.34 | $55.93 | $55.93 | 273,806 |
| 2022-08-29 | $55.67 | $56.48 | $55.21 | $56.10 | $56.10 | 266,290 |
| 2022-08-26 | $57.57 | $57.96 | $56.16 | $56.23 | $56.23 | 133,433 |
| 2022-08-25 | $56.86 | $58.22 | $56.65 | $57.65 | $57.65 | 127,383 |
| 2022-08-24 | $57.05 | $57.60 | $56.74 | $56.80 | $56.80 | 212,624 |
| 2022-08-23 | $55.99 | $57.44 | $55.83 | $57.34 | $57.34 | 246,169 |
| 2022-08-22 | $57.23 | $57.23 | $56.17 | $56.22 | $56.22 | 141,573 |
| 2022-08-19 | $58.49 | $58.49 | $57.49 | $57.95 | $57.95 | 218,664 |
| 2022-08-18 | $58.84 | $59.37 | $58.64 | $58.77 | $58.77 | 215,073 |
| 2022-08-17 | $58.38 | $58.74 | $57.92 | $58.62 | $58.62 | 279,297 |
| 2022-08-16 | $59.61 | $59.79 | $58.58 | $58.86 | $58.86 | 293,506 |
| 2022-08-15 | $58.76 | $59.90 | $58.53 | $59.46 | $59.46 | 217,407 |
| 2022-08-12 | $57.52 | $59.10 | $57.08 | $59.00 | $59.00 | 457,066 |
| 2022-08-11 | $57.26 | $58.14 | $56.83 | $57.32 | $57.32 | 432,762 |
| 2022-08-10 | $57.18 | $57.30 | $55.97 | $56.45 | $56.45 | 542,843 |
| 2022-08-09 | $56.89 | $56.89 | $55.90 | $56.29 | $56.29 | 185,507 |
| 2022-08-08 | $57.29 | $57.55 | $55.96 | $56.68 | $56.68 | 207,033 |
| 2022-08-05 | $56.54 | $57.14 | $56.29 | $56.83 | $56.83 | 213,693 |
| 2022-08-04 | $56.43 | $58.21 | $56.07 | $57.62 | $57.42 | 245,561 |
| 2022-08-03 | $55.34 | $57.50 | $55.34 | $56.23 | $56.03 | 326,947 |
| 2022-08-02 | $55.96 | $55.97 | $54.80 | $55.19 | $55.00 | 234,601 |
| 2022-08-01 | $56.46 | $56.72 | $55.84 | $56.08 | $55.88 | 290,712 |
| 2022-07-29 | $57.60 | $57.79 | $56.60 | $56.94 | $56.74 | 384,348 |
| 2022-07-28 | $57.23 | $58.27 | $57.15 | $57.49 | $57.29 | 180,306 |
| 2022-07-27 | $56.22 | $57.00 | $56.18 | $56.91 | $56.71 | 177,920 |
| 2022-07-26 | $55.25 | $56.35 | $55.25 | $56.03 | $55.83 | 270,694 |
| 2022-07-25 | $54.96 | $56.01 | $54.50 | $55.51 | $55.32 | 326,130 |
| 2022-07-22 | $55.62 | $55.63 | $53.99 | $54.77 | $54.58 | 290,896 |
| 2022-07-21 | $55.41 | $55.51 | $54.90 | $55.41 | $55.22 | 337,507 |
| 2022-07-20 | $56.50 | $56.70 | $55.51 | $55.79 | $55.59 | 277,971 |
| 2022-07-19 | $55.67 | $56.94 | $55.31 | $56.49 | $56.29 | 402,080 |
| 2022-07-18 | $56.89 | $57.36 | $55.08 | $55.17 | $54.98 | 255,142 |
| 2022-07-15 | $55.48 | $56.35 | $54.50 | $56.35 | $56.15 | 238,026 |
| 2022-07-14 | $54.97 | $55.10 | $54.09 | $54.75 | $54.56 | 204,892 |
| 2022-07-13 | $56.49 | $56.71 | $55.24 | $55.78 | $55.58 | 214,068 |
| 2022-07-12 | $58.42 | $59.21 | $57.05 | $57.23 | $57.03 | 243,535 |
| 2022-07-11 | $59.14 | $59.40 | $58.42 | $58.53 | $58.32 | 178,854 |
| 2022-07-08 | $60.26 | $61.06 | $59.32 | $59.46 | $59.25 | 209,291 |
| 2022-07-07 | $60.33 | $61.29 | $60.33 | $60.49 | $60.28 | 196,091 |
| 2022-07-06 | $59.77 | $60.19 | $59.05 | $59.70 | $59.49 | 239,581 |
| 2022-07-05 | $58.96 | $59.93 | $58.15 | $59.77 | $59.56 | 231,454 |
| 2022-07-01 | $60.18 | $61.20 | $59.27 | $60.24 | $60.03 | 350,792 |
| 2022-06-30 | $58.45 | $60.72 | $58.45 | $60.71 | $60.50 | 226,668 |
| 2022-06-29 | $59.60 | $59.60 | $58.37 | $59.35 | $59.14 | 262,951 |
| 2022-06-28 | $58.96 | $59.62 | $58.56 | $59.29 | $59.08 | 239,767 |
| 2022-06-27 | $59.56 | $59.67 | $58.33 | $58.51 | $58.30 | 281,131 |
| 2022-06-24 | $57.93 | $59.73 | $57.93 | $59.01 | $58.80 | 851,820 |
| 2022-06-23 | $57.71 | $57.79 | $56.44 | $57.38 | $57.18 | 217,204 |
| 2022-06-22 | $56.62 | $57.69 | $56.20 | $57.34 | $57.14 | 292,055 |
| 2022-06-21 | $56.80 | $57.59 | $55.55 | $57.19 | $56.99 | 288,228 |
| 2022-06-17 | $55.26 | $56.41 | $54.14 | $55.50 | $55.31 | 770,268 |
| 2022-06-16 | $57.09 | $57.09 | $54.39 | $54.78 | $54.59 | 369,971 |
| 2022-06-15 | $57.87 | $58.69 | $57.13 | $58.15 | $57.95 | 297,904 |
| 2022-06-14 | $57.17 | $57.97 | $56.05 | $56.37 | $56.17 | 290,174 |
| 2022-06-13 | $57.42 | $58.31 | $56.66 | $57.33 | $57.13 | 273,916 |
| 2022-06-10 | $59.57 | $60.03 | $58.67 | $58.69 | $58.48 | 194,659 |
| 2022-06-09 | $61.31 | $61.87 | $60.37 | $60.56 | $60.35 | 180,703 |
| 2022-06-08 | $62.50 | $63.41 | $61.87 | $61.90 | $61.68 | 287,807 |
| 2022-06-07 | $63.10 | $63.10 | $61.81 | $63.00 | $62.78 | 233,930 |
| 2022-06-06 | $61.82 | $63.66 | $60.99 | $63.58 | $63.36 | 326,487 |
| 2022-06-03 | $60.31 | $61.50 | $60.03 | $61.38 | $61.16 | 307,902 |
| 2022-06-02 | $59.42 | $60.84 | $59.16 | $60.80 | $60.59 | 178,997 |
| 2022-06-01 | $60.72 | $60.72 | $58.30 | $58.97 | $58.76 | 388,663 |
| 2022-05-31 | $61.07 | $61.54 | $59.92 | $60.83 | $60.62 | 196,477 |
| 2022-05-27 | $60.81 | $61.54 | $60.81 | $61.47 | $61.25 | 148,249 |
| 2022-05-26 | $59.56 | $60.50 | $59.47 | $60.34 | $60.13 | 181,777 |
| 2022-05-25 | $57.58 | $59.19 | $57.42 | $59.06 | $58.85 | 213,146 |
| 2022-05-24 | $56.99 | $57.94 | $56.28 | $57.93 | $57.73 | 252,018 |
| 2022-05-23 | $57.58 | $57.83 | $56.38 | $57.44 | $57.24 | 249,912 |
| 2022-05-20 | $57.36 | $57.89 | $55.67 | $56.71 | $56.51 | 204,202 |
| 2022-05-19 | $56.81 | $57.80 | $56.76 | $57.10 | $56.90 | 195,850 |
| 2022-05-18 | $57.83 | $58.28 | $56.65 | $57.06 | $56.86 | 255,262 |
| 2022-05-17 | $56.97 | $58.29 | $56.55 | $58.25 | $58.05 | 198,095 |
| 2022-05-16 | $55.35 | $56.81 | $55.35 | $56.00 | $55.80 | 302,624 |
| 2022-05-13 | $55.78 | $56.81 | $55.58 | $56.30 | $56.10 | 298,104 |
| 2022-05-12 | $56.09 | $56.34 | $53.73 | $55.40 | $55.01 | 358,600 |
| 2022-05-11 | $56.73 | $57.12 | $55.49 | $56.02 | $55.63 | 579,085 |
| 2022-05-10 | $58.69 | $59.92 | $56.94 | $57.18 | $56.78 | 483,088 |
| 2022-05-09 | $54.87 | $56.09 | $53.90 | $55.90 | $55.51 | 535,710 |
| 2022-05-06 | $56.13 | $56.34 | $54.44 | $55.46 | $55.07 | 357,105 |
| 2022-05-05 | $59.06 | $59.29 | $55.81 | $56.49 | $56.09 | 365,290 |
| 2022-05-04 | $59.12 | $60.27 | $57.70 | $59.93 | $59.51 | 331,307 |
| 2022-05-03 | $58.12 | $59.12 | $57.54 | $59.05 | $58.63 | 236,579 |
| 2022-05-02 | $58.71 | $59.51 | $57.12 | $58.26 | $57.85 | 273,897 |
| 2022-04-29 | $59.53 | $60.10 | $58.81 | $58.95 | $58.54 | 399,225 |
| 2022-04-28 | $59.91 | $60.42 | $58.72 | $60.12 | $59.70 | 178,629 |
| 2022-04-27 | $59.96 | $60.70 | $59.13 | $59.25 | $58.83 | 248,166 |
| 2022-04-26 | $61.79 | $62.44 | $60.12 | $60.16 | $59.74 | 220,485 |
| 2022-04-25 | $63.01 | $63.36 | $61.34 | $62.64 | $62.20 | 268,923 |
| 2022-04-22 | $65.16 | $65.87 | $63.31 | $63.51 | $63.06 | 220,351 |
| 2022-04-21 | $67.25 | $67.45 | $65.06 | $65.32 | $64.86 | 232,578 |
| 2022-04-20 | $66.79 | $67.94 | $66.29 | $66.54 | $66.07 | 205,739 |
| 2022-04-19 | $65.42 | $66.45 | $65.36 | $66.26 | $65.79 | 413,977 |
| 2022-04-18 | $65.43 | $65.97 | $65.01 | $65.18 | $64.72 | 309,014 |
| 2022-04-14 | $66.02 | $66.58 | $65.52 | $65.83 | $65.37 | 276,718 |
| 2022-04-13 | $63.01 | $65.89 | $63.01 | $65.61 | $65.15 | 315,777 |
| 2022-04-12 | $63.31 | $63.95 | $62.58 | $62.93 | $62.49 | 256,661 |
| 2022-04-11 | $63.21 | $64.30 | $63.19 | $63.23 | $62.79 | 343,233 |
| 2022-04-08 | $63.97 | $64.25 | $62.48 | $63.15 | $62.71 | 494,938 |
| 2022-04-07 | $65.61 | $65.61 | $64.00 | $64.36 | $63.91 | 462,310 |
| 2022-04-06 | $66.45 | $66.57 | $65.76 | $65.88 | $65.42 | 324,869 |
| 2022-04-05 | $67.73 | $68.48 | $66.83 | $66.89 | $66.42 | 294,808 |
| 2022-04-04 | $68.11 | $68.55 | $67.38 | $67.94 | $67.46 | 257,484 |
| 2022-04-01 | $68.41 | $68.99 | $67.53 | $68.25 | $67.77 | 273,660 |
| 2022-03-31 | $67.34 | $68.81 | $67.34 | $68.00 | $67.52 | 219,694 |
| 2022-03-30 | $68.23 | $68.72 | $67.53 | $67.77 | $67.29 | 230,891 |
| 2022-03-29 | $68.69 | $69.30 | $67.80 | $68.41 | $67.93 | 567,024 |
| 2022-03-28 | $67.14 | $68.30 | $66.75 | $67.80 | $67.32 | 222,823 |
| 2022-03-25 | $65.76 | $67.07 | $65.40 | $67.06 | $66.59 | 307,696 |
| 2022-03-24 | $65.52 | $65.97 | $65.23 | $65.71 | $65.25 | 172,500 |
| 2022-03-23 | $64.96 | $66.24 | $64.70 | $65.69 | $65.23 | 202,674 |
| 2022-03-22 | $66.91 | $67.60 | $65.12 | $65.69 | $65.23 | 259,823 |
| 2022-03-21 | $66.25 | $66.91 | $65.82 | $66.44 | $65.97 | 178,943 |
| 2022-03-18 | $66.68 | $66.68 | $64.97 | $66.27 | $65.80 | 531,573 |
| 2022-03-17 | $66.21 | $66.72 | $66.04 | $66.48 | $66.01 | 126,642 |
| 2022-03-16 | $65.15 | $67.05 | $65.12 | $66.76 | $66.29 | 270,509 |
| 2022-03-15 | $64.79 | $65.47 | $64.10 | $64.68 | $64.23 | 348,634 |
| 2022-03-14 | $64.22 | $64.96 | $63.85 | $64.53 | $64.08 | 196,724 |
| 2022-03-11 | $64.25 | $65.06 | $62.93 | $63.60 | $63.15 | 353,991 |
| 2022-03-10 | $64.61 | $65.46 | $63.36 | $64.01 | $63.56 | 395,520 |
| 2022-03-09 | $65.81 | $66.15 | $65.01 | $65.74 | $65.28 | 583,120 |
| 2022-03-08 | $64.83 | $65.56 | $62.45 | $64.36 | $63.91 | 814,543 |
| 2022-03-07 | $67.46 | $67.69 | $64.10 | $64.36 | $63.91 | 528,109 |
| 2022-03-04 | $67.84 | $68.07 | $66.34 | $67.75 | $67.27 | 410,343 |
| 2022-03-03 | $70.36 | $70.36 | $68.26 | $68.70 | $68.22 | 266,863 |
| 2022-03-02 | $68.63 | $70.88 | $68.63 | $69.80 | $69.31 | 365,135 |
| 2022-03-01 | $69.55 | $70.59 | $68.16 | $68.42 | $67.94 | 563,338 |
| 2022-02-28 | $69.74 | $70.73 | $69.22 | $70.06 | $69.57 | 423,788 |
| 2022-02-25 | $70.90 | $71.58 | $70.09 | $70.53 | $70.03 | 319,101 |
| 2022-02-24 | $68.49 | $71.05 | $68.49 | $70.81 | $70.31 | 447,610 |
| 2022-02-23 | $70.81 | $72.13 | $69.76 | $70.02 | $69.53 | 336,589 |
| 2022-02-22 | $68.61 | $69.66 | $68.20 | $68.57 | $68.09 | 284,851 |
| 2022-02-18 | $69.29 | $69.84 | $68.13 | $69.23 | $68.74 | 393,414 |
| 2022-02-17 | $69.65 | $69.98 | $68.89 | $69.25 | $68.76 | 221,776 |
| 2022-02-16 | $69.63 | $70.53 | $69.23 | $70.27 | $69.78 | 250,732 |
| 2022-02-15 | $69.69 | $70.24 | $69.35 | $69.77 | $69.28 | 177,489 |
| 2022-02-14 | $69.48 | $70.73 | $68.55 | $68.92 | $68.44 | 217,038 |
| 2022-02-11 | $70.17 | $70.58 | $69.21 | $69.51 | $69.02 | 222,199 |
| 2022-02-10 | $70.30 | $71.51 | $69.80 | $70.08 | $69.59 | 328,502 |
| 2022-02-09 | $70.13 | $71.71 | $70.13 | $71.03 | $70.53 | 221,743 |
| 2022-02-08 | $69.66 | $70.13 | $69.46 | $70.00 | $69.51 | 480,481 |
| 2022-02-07 | $69.32 | $70.00 | $69.32 | $69.62 | $69.13 | 186,432 |
| 2022-02-04 | $69.44 | $70.23 | $68.08 | $69.49 | $69.00 | 218,223 |
| 2022-02-03 | $69.53 | $70.74 | $69.35 | $70.30 | $69.61 | 366,248 |
| 2022-02-02 | $68.90 | $70.02 | $68.90 | $69.55 | $68.86 | 284,654 |
| 2022-02-01 | $69.17 | $70.12 | $68.98 | $69.66 | $68.97 | 332,898 |
| 2022-01-31 | $69.01 | $70.07 | $68.97 | $69.78 | $69.09 | 327,896 |
| 2022-01-28 | $68.69 | $69.98 | $68.09 | $69.93 | $69.24 | 416,312 |
| 2022-01-27 | $69.19 | $70.03 | $68.28 | $68.98 | $68.30 | 470,681 |
| 2022-01-26 | $70.66 | $70.90 | $68.21 | $68.58 | $67.90 | 401,248 |
| 2022-01-25 | $68.09 | $70.42 | $66.67 | $69.90 | $69.21 | 533,902 |
| 2022-01-24 | $67.73 | $69.47 | $66.89 | $69.11 | $68.43 | 690,464 |
| 2022-01-21 | $70.92 | $71.52 | $69.08 | $69.16 | $68.48 | 483,521 |
| 2022-01-20 | $71.82 | $72.75 | $70.86 | $70.94 | $70.24 | 430,648 |
| 2022-01-19 | $71.42 | $72.46 | $71.01 | $71.74 | $71.03 | 323,563 |
| 2022-01-18 | $72.34 | $72.82 | $70.94 | $71.69 | $70.98 | 376,042 |
| 2022-01-14 | $71.57 | $73.42 | $71.43 | $72.79 | $72.07 | 239,275 |
| 2022-01-13 | $71.70 | $72.73 | $71.29 | $71.91 | $71.20 | 294,926 |
| 2022-01-12 | $71.51 | $71.95 | $70.67 | $71.25 | $70.55 | 562,130 |
| 2022-01-11 | $69.00 | $71.11 | $68.75 | $71.03 | $70.33 | 356,325 |
| 2022-01-10 | $68.17 | $69.22 | $67.45 | $69.21 | $68.53 | 449,773 |
| 2022-01-07 | $66.07 | $68.29 | $66.07 | $68.22 | $67.55 | 479,492 |
| 2022-01-06 | $66.22 | $67.50 | $66.20 | $66.42 | $65.76 | 193,761 |
| 2022-01-05 | $67.13 | $67.77 | $66.26 | $66.30 | $65.64 | 228,407 |
| 2022-01-04 | $65.77 | $67.01 | $65.17 | $66.68 | $66.02 | 324,580 |
| 2022-01-03 | $66.19 | $67.38 | $65.24 | $65.42 | $64.77 | 465,768 |
| 2021-12-31 | $65.49 | $66.69 | $65.39 | $65.57 | $64.92 | 223,507 |
| 2021-12-30 | $66.35 | $66.89 | $65.76 | $65.87 | $65.22 | 143,865 |
| 2021-12-29 | $65.99 | $66.52 | $65.39 | $66.19 | $65.54 | 151,933 |
| 2021-12-28 | $65.64 | $66.45 | $65.18 | $66.03 | $65.38 | 165,232 |
| 2021-12-27 | $64.59 | $66.03 | $64.50 | $65.90 | $65.25 | 237,453 |
| 2021-12-23 | $63.57 | $65.01 | $63.57 | $64.73 | $64.09 | 215,620 |
| 2021-12-22 | $63.61 | $64.48 | $62.62 | $63.35 | $62.72 | 349,187 |
| 2021-12-21 | $62.48 | $64.81 | $62.22 | $63.56 | $62.93 | 305,632 |
| 2021-12-20 | $63.41 | $63.64 | $61.02 | $61.77 | $61.16 | 566,545 |
| 2021-12-17 | $63.56 | $65.20 | $63.11 | $64.53 | $63.89 | 807,551 |
| 2021-12-16 | $61.80 | $64.06 | $61.80 | $63.74 | $63.11 | 440,982 |
| 2021-12-15 | $65.14 | $65.25 | $60.79 | $61.25 | $60.64 | 645,387 |
| 2021-12-14 | $64.04 | $65.45 | $63.94 | $64.72 | $64.08 | 541,308 |
| 2021-12-13 | $63.38 | $64.74 | $63.06 | $64.31 | $63.67 | 389,114 |
| 2021-12-10 | $65.44 | $65.44 | $63.85 | $64.05 | $63.42 | 355,129 |
| 2021-12-09 | $62.87 | $64.97 | $62.87 | $64.31 | $63.67 | 294,214 |
| 2021-12-08 | $63.47 | $64.50 | $62.95 | $64.00 | $63.37 | 227,011 |
| 2021-12-07 | $64.45 | $64.85 | $63.14 | $63.31 | $62.68 | 241,894 |
| 2021-12-06 | $63.35 | $64.57 | $62.49 | $63.66 | $63.03 | 288,070 |
| 2021-12-03 | $62.49 | $62.84 | $61.03 | $61.92 | $61.31 | 259,370 |
| 2021-12-02 | $60.78 | $62.55 | $60.78 | $62.17 | $61.56 | 253,989 |
| 2021-12-01 | $62.86 | $62.90 | $59.70 | $60.17 | $59.58 | 371,351 |
| 2021-11-30 | $61.36 | $61.91 | $59.94 | $61.16 | $60.56 | 320,838 |
| 2021-11-29 | $64.30 | $64.30 | $61.46 | $62.18 | $61.57 | 372,299 |
| 2021-11-26 | $64.80 | $65.02 | $61.62 | $63.05 | $62.43 | 306,259 |
| 2021-11-24 | $65.70 | $67.72 | $65.38 | $67.29 | $66.62 | 331,919 |
| 2021-11-23 | $65.38 | $66.51 | $64.86 | $66.16 | $65.51 | 265,166 |
| 2021-11-22 | $66.91 | $67.26 | $65.24 | $65.57 | $64.92 | 250,127 |
| 2021-11-19 | $65.56 | $66.90 | $65.56 | $66.45 | $65.79 | 281,557 |
| 2021-11-18 | $66.91 | $66.91 | $65.58 | $66.40 | $65.74 | 262,543 |
| 2021-11-17 | $67.43 | $67.69 | $66.86 | $67.06 | $66.40 | 231,406 |
| 2021-11-16 | $66.71 | $68.53 | $66.50 | $68.14 | $67.47 | 265,182 |
| 2021-11-15 | $66.66 | $67.43 | $66.15 | $66.98 | $66.32 | 158,536 |
| 2021-11-12 | $64.91 | $66.25 | $64.66 | $65.97 | $65.32 | 342,930 |
| 2021-11-11 | $65.08 | $65.47 | $64.57 | $64.83 | $64.19 | 266,096 |
| 2021-11-10 | $65.70 | $66.92 | $65.25 | $65.37 | $64.72 | 268,269 |
| 2021-11-09 | $67.64 | $67.85 | $65.99 | $66.02 | $65.37 | 328,896 |
| 2021-11-08 | $71.01 | $71.11 | $67.61 | $67.86 | $67.19 | 451,399 |
| 2021-11-05 | $70.89 | $72.41 | $69.90 | $70.46 | $69.76 | 948,593 |
| 2021-11-04 | $70.00 | $70.86 | $69.86 | $70.29 | $69.40 | 935,208 |
| 2021-11-03 | $67.90 | $69.78 | $67.07 | $69.25 | $68.37 | 1,409,325 |
| 2021-11-02 | $68.27 | $68.60 | $67.18 | $67.99 | $67.13 | 651,403 |
| 2021-11-01 | $68.62 | $69.49 | $68.20 | $68.22 | $67.35 | 938,592 |
| 2021-10-29 | $68.25 | $69.41 | $67.74 | $68.88 | $68.01 | 443,177 |
| 2021-10-28 | $66.79 | $69.01 | $66.39 | $68.56 | $67.69 | 467,440 |
| 2021-10-27 | $62.98 | $66.07 | $62.15 | $65.81 | $64.98 | 530,222 |
| 2021-10-26 | $60.07 | $60.17 | $58.78 | $59.02 | $58.27 | 640,071 |
| 2021-10-25 | $59.00 | $60.44 | $59.00 | $59.59 | $58.83 | 434,035 |
| 2021-10-22 | $61.97 | $62.13 | $58.48 | $58.99 | $58.24 | 386,532 |
| 2021-10-21 | $61.30 | $62.17 | $61.10 | $62.14 | $61.35 | 264,146 |
| 2021-10-20 | $61.44 | $62.04 | $61.06 | $61.33 | $60.55 | 327,401 |
| 2021-10-19 | $62.26 | $62.35 | $61.41 | $61.50 | $60.72 | 194,761 |
| 2021-10-18 | $61.77 | $62.25 | $61.04 | $61.99 | $61.20 | 237,426 |
| 2021-10-15 | $62.52 | $63.92 | $61.96 | $62.06 | $61.27 | 408,748 |
| 2021-10-14 | $62.00 | $62.99 | $61.94 | $62.04 | $61.25 | 299,952 |
| 2021-10-13 | $62.01 | $62.62 | $61.48 | $62.05 | $61.26 | 271,256 |
| 2021-10-12 | $62.02 | $62.50 | $61.73 | $62.04 | $61.25 | 261,578 |
| 2021-10-11 | $63.49 | $63.61 | $61.90 | $61.99 | $61.20 | 286,076 |
| 2021-10-08 | $64.91 | $65.11 | $63.58 | $63.67 | $62.86 | 253,243 |
| 2021-10-07 | $64.04 | $65.30 | $64.04 | $64.74 | $63.92 | 410,062 |
| 2021-10-06 | $63.25 | $63.47 | $61.98 | $63.41 | $62.61 | 313,495 |
| 2021-10-05 | $64.63 | $64.73 | $63.19 | $63.86 | $63.05 | 252,233 |
| 2021-10-04 | $63.54 | $64.46 | $62.68 | $64.11 | $63.30 | 379,135 |
| 2021-10-01 | $63.52 | $64.89 | $62.51 | $64.26 | $63.44 | 351,243 |
| 2021-09-30 | $64.47 | $64.47 | $63.19 | $63.30 | $62.50 | 395,102 |
| 2021-09-29 | $63.89 | $64.34 | $62.95 | $63.80 | $62.99 | 443,404 |
| 2021-09-28 | $64.78 | $65.37 | $63.54 | $63.98 | $63.17 | 295,688 |
| 2021-09-27 | $64.60 | $66.41 | $64.60 | $65.27 | $64.44 | 270,100 |
| 2021-09-24 | $65.42 | $66.07 | $64.62 | $64.71 | $63.89 | 412,395 |
| 2021-09-23 | $64.66 | $67.02 | $63.85 | $65.85 | $65.01 | 579,799 |
| 2021-09-22 | $67.00 | $67.45 | $66.04 | $66.78 | $65.93 | 510,805 |
| 2021-09-21 | $69.50 | $69.80 | $66.89 | $67.00 | $66.15 | 325,540 |
| 2021-09-20 | $69.95 | $70.61 | $68.74 | $69.27 | $68.39 | 332,281 |
| 2021-09-17 | $72.79 | $72.92 | $70.91 | $71.84 | $70.93 | 795,016 |
| 2021-09-16 | $73.24 | $73.38 | $71.95 | $72.66 | $71.74 | 340,845 |
| 2021-09-15 | $72.41 | $73.65 | $71.89 | $72.85 | $71.93 | 284,091 |
| 2021-09-14 | $75.56 | $75.56 | $71.91 | $72.33 | $71.41 | 227,280 |
| 2021-09-13 | $74.28 | $75.45 | $73.39 | $75.39 | $74.43 | 185,917 |
| 2021-09-10 | $74.07 | $74.80 | $72.12 | $73.43 | $72.50 | 397,777 |
| 2021-09-09 | $75.52 | $76.76 | $73.73 | $73.74 | $72.80 | 281,013 |
| 2021-09-08 | $76.64 | $77.63 | $76.14 | $76.18 | $75.21 | 299,347 |
| 2021-09-07 | $78.90 | $79.51 | $76.83 | $76.95 | $75.97 | 183,120 |
| 2021-09-03 | $79.50 | $80.14 | $78.84 | $79.08 | $78.08 | 212,351 |
| 2021-09-02 | $78.84 | $79.52 | $78.24 | $79.05 | $78.05 | 207,594 |
| 2021-09-01 | $78.15 | $78.41 | $77.22 | $78.30 | $77.31 | 106,035 |
| 2021-08-31 | $77.70 | $78.70 | $77.60 | $78.16 | $77.17 | 134,562 |
| 2021-08-30 | $79.43 | $79.43 | $77.35 | $77.75 | $76.76 | 147,195 |
| 2021-08-27 | $76.37 | $79.61 | $76.34 | $78.86 | $77.86 | 176,347 |
| 2021-08-26 | $77.56 | $78.00 | $76.24 | $76.37 | $75.40 | 161,303 |
| 2021-08-25 | $77.46 | $78.65 | $77.46 | $77.84 | $76.85 | 114,732 |
| 2021-08-24 | $77.73 | $78.54 | $77.25 | $77.51 | $76.53 | 114,702 |
| 2021-08-23 | $77.10 | $77.91 | $76.61 | $77.33 | $76.35 | 146,182 |
| 2021-08-20 | $76.06 | $76.99 | $75.53 | $76.75 | $75.78 | 162,390 |
| 2021-08-19 | $75.45 | $76.53 | $75.06 | $76.17 | $75.20 | 147,521 |
| 2021-08-18 | $78.00 | $78.97 | $76.39 | $76.41 | $75.44 | 205,274 |
| 2021-08-17 | $78.03 | $79.00 | $77.59 | $78.18 | $77.19 | 189,833 |
| 2021-08-16 | $77.78 | $78.91 | $76.62 | $78.83 | $77.83 | 168,769 |
| 2021-08-13 | $80.17 | $80.17 | $77.89 | $78.19 | $77.20 | 110,465 |
| 2021-08-12 | $79.46 | $80.05 | $78.73 | $79.87 | $78.86 | 208,324 |
| 2021-08-11 | $77.63 | $79.58 | $77.26 | $79.53 | $78.52 | 182,702 |
| 2021-08-10 | $76.79 | $78.01 | $76.34 | $77.71 | $76.72 | 135,893 |
| 2021-08-09 | $78.66 | $78.66 | $76.99 | $77.04 | $76.06 | 137,388 |
| 2021-08-06 | $80.00 | $80.43 | $79.01 | $79.24 | $78.23 | 216,520 |
| 2021-08-05 | $77.47 | $79.19 | $76.86 | $79.11 | $78.11 | 259,450 |
| 2021-08-04 | $76.56 | $78.17 | $76.26 | $76.29 | $75.32 | 231,768 |
| 2021-08-03 | $78.07 | $78.49 | $76.00 | $77.50 | $76.52 | 353,811 |
| 2021-08-02 | $77.76 | $79.70 | $77.56 | $78.02 | $77.03 | 368,126 |
| 2021-07-30 | $77.40 | $78.45 | $76.14 | $76.96 | $75.98 | 158,895 |
| 2021-07-29 | $77.20 | $78.38 | $76.20 | $77.49 | $76.51 | 378,351 |
| 2021-07-28 | $74.60 | $76.92 | $74.44 | $76.15 | $75.18 | 257,681 |
| 2021-07-27 | $74.16 | $75.24 | $73.50 | $74.22 | $73.28 | 226,189 |
| 2021-07-26 | $75.35 | $75.80 | $73.81 | $75.16 | $74.21 | 166,134 |
| 2021-07-23 | $74.00 | $74.96 | $72.50 | $74.86 | $73.91 | 461,282 |
| 2021-07-22 | $77.12 | $78.00 | $72.80 | $73.70 | $72.57 | 461,610 |
| 2021-07-21 | $76.59 | $78.07 | $76.42 | $77.83 | $76.64 | 269,165 |
| 2021-07-20 | $73.71 | $76.42 | $73.71 | $75.75 | $74.59 | 282,967 |
| 2021-07-19 | $74.32 | $74.67 | $71.58 | $73.60 | $72.47 | 366,245 |
| 2021-07-16 | $78.35 | $78.46 | $75.73 | $76.04 | $74.88 | 222,697 |
| 2021-07-15 | $77.87 | $78.80 | $76.51 | $77.57 | $76.38 | 223,029 |
| 2021-07-14 | $79.51 | $80.22 | $77.60 | $78.35 | $77.15 | 241,531 |
| 2021-07-13 | $78.43 | $79.66 | $78.43 | $78.97 | $77.76 | 246,282 |
| 2021-07-12 | $77.01 | $78.92 | $76.87 | $78.76 | $77.55 | 177,879 |
| 2021-07-09 | $75.93 | $77.79 | $75.93 | $77.57 | $76.38 | 164,946 |
| 2021-07-08 | $73.67 | $74.95 | $73.07 | $74.76 | $73.61 | 187,370 |
| 2021-07-07 | $74.37 | $75.74 | $74.06 | $75.09 | $73.94 | 163,748 |
| 2021-07-06 | $77.89 | $77.89 | $75.05 | $75.09 | $73.94 | 191,365 |
| 2021-07-02 | $78.93 | $78.93 | $78.07 | $78.37 | $77.17 | 219,407 |
| 2021-07-01 | $77.59 | $78.77 | $76.63 | $78.64 | $77.44 | 266,899 |
| 2021-06-30 | $76.65 | $77.45 | $76.35 | $76.84 | $75.66 | 213,187 |
| 2021-06-29 | $78.63 | $78.72 | $76.65 | $76.86 | $75.68 | 433,531 |
| 2021-06-28 | $79.78 | $79.78 | $77.42 | $78.34 | $77.14 | 224,986 |
| 2021-06-25 | $78.55 | $80.03 | $78.09 | $79.78 | $78.56 | 758,896 |
| 2021-06-24 | $78.00 | $78.70 | $77.29 | $78.23 | $77.03 | 156,855 |
| 2021-06-23 | $78.19 | $78.47 | $77.58 | $77.69 | $76.50 | 231,773 |
| 2021-06-22 | $76.69 | $78.68 | $75.76 | $78.17 | $76.97 | 256,068 |
| 2021-06-21 | $75.36 | $77.36 | $74.83 | $77.06 | $75.88 | 191,560 |
| 2021-06-18 | $74.50 | $75.02 | $73.41 | $74.60 | $73.46 | 467,886 |
| 2021-06-17 | $76.66 | $76.66 | $74.44 | $75.56 | $74.40 | 209,111 |
| 2021-06-16 | $76.27 | $76.81 | $75.47 | $76.56 | $75.39 | 186,175 |
| 2021-06-15 | $76.45 | $76.56 | $75.23 | $76.50 | $75.33 | 127,530 |
| 2021-06-14 | $76.99 | $77.43 | $76.03 | $76.49 | $75.32 | 371,360 |
| 2021-06-11 | $75.36 | $76.57 | $75.36 | $76.50 | $75.33 | 168,311 |
| 2021-06-10 | $76.00 | $76.64 | $73.88 | $74.63 | $73.49 | 256,479 |
| 2021-06-09 | $76.00 | $76.00 | $75.20 | $75.48 | $74.32 | 156,206 |
| 2021-06-08 | $73.77 | $76.25 | $73.77 | $76.08 | $74.91 | 212,137 |
| 2021-06-07 | $73.74 | $73.74 | $72.70 | $73.24 | $72.12 | 155,969 |
| 2021-06-04 | $74.42 | $74.42 | $72.71 | $73.32 | $72.20 | 162,741 |
| 2021-06-03 | $73.08 | $74.41 | $72.76 | $74.06 | $72.93 | 263,682 |
| 2021-06-02 | $75.51 | $75.51 | $73.00 | $73.38 | $72.26 | 321,413 |
| 2021-06-01 | $75.96 | $76.83 | $74.37 | $75.29 | $74.14 | 451,759 |
| 2021-05-28 | $76.20 | $76.20 | $74.96 | $75.41 | $74.25 | 184,747 |
| 2021-05-27 | $76.93 | $77.26 | $76.14 | $76.14 | $74.97 | 148,446 |
| 2021-05-26 | $75.22 | $76.10 | $74.63 | $76.05 | $74.89 | 168,816 |
| 2021-05-25 | $77.34 | $77.90 | $74.98 | $75.03 | $73.88 | 221,642 |
| 2021-05-24 | $77.33 | $77.65 | $76.37 | $77.12 | $75.94 | 144,705 |
| 2021-05-21 | $77.87 | $78.19 | $76.78 | $76.91 | $75.73 | 218,137 |
| 2021-05-20 | $78.17 | $78.37 | $76.99 | $77.52 | $76.33 | 172,846 |
| 2021-05-19 | $78.32 | $79.14 | $76.60 | $78.65 | $77.45 | 447,095 |
| 2021-05-18 | $79.75 | $80.79 | $79.02 | $79.55 | $78.33 | 334,781 |
| 2021-05-17 | $79.11 | $79.78 | $77.85 | $79.67 | $78.45 | 147,469 |
| 2021-05-14 | $79.16 | $79.77 | $78.59 | $79.64 | $78.42 | 196,774 |
| 2021-05-13 | $76.93 | $78.88 | $76.10 | $78.71 | $77.31 | 250,326 |
| 2021-05-12 | $78.61 | $78.97 | $76.59 | $76.97 | $75.60 | 328,856 |
| 2021-05-11 | $78.44 | $79.57 | $77.79 | $78.94 | $77.54 | 257,518 |
| 2021-05-10 | $80.55 | $81.14 | $79.55 | $79.91 | $78.49 | 188,203 |
| 2021-05-07 | $78.62 | $80.60 | $78.36 | $80.55 | $79.12 | 138,023 |
| 2021-05-06 | $78.62 | $78.84 | $77.00 | $78.73 | $77.33 | 193,173 |
| 2021-05-05 | $78.72 | $79.17 | $78.27 | $78.63 | $77.23 | 115,012 |
| 2021-05-04 | $79.21 | $79.62 | $77.97 | $78.69 | $77.29 | 223,979 |
| 2021-05-03 | $80.36 | $81.36 | $79.62 | $79.72 | $78.30 | 393,598 |
| 2021-04-30 | $79.21 | $79.97 | $79.08 | $79.92 | $78.50 | 366,007 |
| 2021-04-29 | $78.91 | $80.51 | $78.54 | $80.21 | $78.78 | 366,866 |
| 2021-04-28 | $76.40 | $78.29 | $74.33 | $77.93 | $76.54 | 425,101 |
| 2021-04-27 | $76.53 | $77.68 | $76.53 | $76.91 | $75.54 | 196,656 |
| 2021-04-26 | $78.00 | $78.68 | $76.27 | $76.83 | $75.46 | 300,440 |
| 2021-04-23 | $76.60 | $77.79 | $76.01 | $77.22 | $75.85 | 324,020 |
| 2021-04-22 | $77.86 | $78.56 | $76.07 | $76.15 | $74.80 | 192,344 |
| 2021-04-21 | $77.00 | $77.92 | $76.00 | $77.55 | $76.17 | 253,268 |
| 2021-04-20 | $78.56 | $79.35 | $76.00 | $77.12 | $75.75 | 363,016 |
| 2021-04-19 | $79.64 | $80.05 | $77.90 | $79.06 | $77.65 | 449,382 |
| 2021-04-16 | $80.22 | $81.41 | $79.49 | $80.01 | $78.59 | 308,190 |
| 2021-04-15 | $80.65 | $80.65 | $79.27 | $79.38 | $77.97 | 246,270 |
| 2021-04-14 | $78.97 | $81.04 | $78.97 | $80.18 | $78.75 | 483,341 |
| 2021-04-13 | $79.69 | $79.94 | $78.62 | $79.00 | $77.60 | 192,580 |
| 2021-04-12 | $79.74 | $80.28 | $79.45 | $79.75 | $78.33 | 292,712 |
| 2021-04-09 | $79.98 | $80.24 | $79.14 | $79.74 | $78.32 | 261,060 |
| 2021-04-08 | $80.03 | $80.67 | $79.02 | $79.89 | $78.47 | 214,996 |
| 2021-04-07 | $81.24 | $81.24 | $79.10 | $79.96 | $78.54 | 156,721 |
| 2021-04-06 | $81.07 | $82.62 | $80.77 | $81.40 | $79.95 | 369,308 |
| 2021-04-05 | $79.84 | $80.37 | $78.50 | $80.29 | $78.86 | 267,092 |
| 2021-04-01 | $79.72 | $80.61 | $79.00 | $79.24 | $77.83 | 375,125 |
| 2021-03-31 | $79.69 | $80.25 | $77.69 | $79.23 | $77.82 | 274,382 |
| 2021-03-30 | $77.28 | $80.09 | $77.01 | $79.21 | $77.80 | 393,813 |
| 2021-03-29 | $78.62 | $80.14 | $76.78 | $77.12 | $75.75 | 362,891 |
| 2021-03-26 | $79.50 | $80.29 | $78.36 | $79.43 | $78.02 | 206,774 |
| 2021-03-25 | $75.15 | $79.65 | $74.59 | $78.95 | $77.55 | 354,476 |
| 2021-03-24 | $78.62 | $79.20 | $75.71 | $75.75 | $74.40 | 313,284 |
| 2021-03-23 | $80.33 | $80.66 | $76.82 | $77.75 | $76.37 | 639,232 |
| 2021-03-22 | $82.58 | $82.82 | $80.70 | $81.21 | $79.77 | 463,332 |
| 2021-03-19 | $82.47 | $83.54 | $80.99 | $82.58 | $81.11 | 749,951 |
| 2021-03-18 | $82.74 | $84.30 | $82.14 | $82.48 | $81.01 | 208,296 |
| 2021-03-17 | $83.64 | $83.64 | $81.27 | $82.80 | $81.33 | 240,822 |
| 2021-03-16 | $83.35 | $83.60 | $82.00 | $83.17 | $81.69 | 213,269 |
| 2021-03-15 | $81.56 | $83.22 | $80.11 | $83.20 | $81.72 | 183,976 |
| 2021-03-12 | $83.20 | $83.50 | $81.27 | $82.16 | $80.70 | 221,105 |
| 2021-03-11 | $83.35 | $83.71 | $82.02 | $82.99 | $81.51 | 246,408 |
| 2021-03-10 | $82.25 | $84.72 | $81.86 | $82.81 | $81.34 | 423,607 |
| 2021-03-09 | $82.36 | $82.87 | $81.68 | $82.61 | $81.14 | 375,073 |
| 2021-03-08 | $79.78 | $83.67 | $78.96 | $81.79 | $80.34 | 430,161 |
| 2021-03-05 | $77.26 | $80.41 | $76.57 | $79.92 | $78.50 | 432,256 |
| 2021-03-04 | $77.60 | $79.38 | $75.63 | $76.24 | $74.88 | 279,011 |
| 2021-03-03 | $76.50 | $78.65 | $75.25 | $77.26 | $75.89 | 277,857 |
| 2021-03-02 | $78.44 | $78.85 | $76.74 | $77.51 | $76.13 | 276,246 |
| 2021-03-01 | $78.89 | $81.15 | $78.05 | $79.69 | $78.27 | 257,795 |
| 2021-02-26 | $78.12 | $78.56 | $75.27 | $76.83 | $75.46 | 363,909 |
| 2021-02-25 | $79.64 | $81.06 | $76.82 | $76.97 | $75.60 | 248,052 |
| 2021-02-24 | $81.39 | $81.58 | $78.89 | $80.40 | $78.97 | 486,953 |
| 2021-02-23 | $76.64 | $81.59 | $76.16 | $80.86 | $79.42 | 836,344 |
| 2021-02-22 | $72.65 | $76.04 | $72.50 | $76.00 | $74.65 | 399,529 |
| 2021-02-19 | $72.51 | $73.54 | $71.74 | $72.76 | $71.47 | 245,574 |
| 2021-02-18 | $72.77 | $72.94 | $70.94 | $71.88 | $70.60 | 224,865 |
| 2021-02-17 | $72.62 | $73.57 | $72.53 | $72.83 | $71.53 | 202,017 |
| 2021-02-16 | $73.90 | $74.83 | $72.33 | $73.43 | $72.12 | 222,832 |
| 2021-02-12 | $73.07 | $74.36 | $72.58 | $73.42 | $72.11 | 116,503 |
| 2021-02-11 | $74.73 | $75.31 | $72.40 | $73.45 | $72.14 | 219,774 |
| 2021-02-10 | $75.22 | $75.77 | $73.55 | $74.37 | $73.05 | 271,221 |
| 2021-02-09 | $73.40 | $75.11 | $73.32 | $74.79 | $73.46 | 265,561 |
| 2021-02-08 | $71.98 | $73.43 | $71.20 | $73.33 | $72.03 | 263,713 |
| 2021-02-05 | $73.00 | $73.07 | $71.07 | $71.52 | $70.25 | 198,492 |
| 2021-02-04 | $68.90 | $72.25 | $68.77 | $72.18 | $70.75 | 275,969 |
| 2021-02-03 | $70.92 | $71.35 | $68.55 | $68.76 | $67.40 | 339,971 |
| 2021-02-02 | $70.35 | $71.68 | $69.84 | $71.38 | $69.96 | 244,986 |
| 2021-02-01 | $68.32 | $69.53 | $67.37 | $69.41 | $68.03 | 382,882 |
| 2021-01-29 | $69.71 | $69.74 | $66.59 | $68.13 | $66.78 | 531,816 |
| 2021-01-28 | $69.92 | $71.05 | $68.79 | $69.89 | $68.50 | 264,732 |
| 2021-01-27 | $68.75 | $71.02 | $67.17 | $69.17 | $67.80 | 494,485 |
| 2021-01-26 | $72.75 | $72.75 | $69.45 | $69.74 | $68.36 | 367,114 |
| 2021-01-25 | $70.67 | $72.51 | $68.88 | $71.89 | $70.46 | 500,352 |
| 2021-01-22 | $73.15 | $73.97 | $70.29 | $71.33 | $69.91 | 382,934 |
| 2021-01-21 | $73.57 | $75.50 | $71.98 | $74.26 | $72.79 | 406,977 |
| 2021-01-20 | $73.44 | $75.54 | $72.60 | $72.82 | $71.38 | 293,863 |
| 2021-01-19 | $73.55 | $73.55 | $72.22 | $73.32 | $71.87 | 266,787 |
| 2021-01-15 | $73.49 | $73.97 | $71.19 | $72.99 | $71.54 | 313,067 |
| 2021-01-14 | $72.47 | $74.41 | $71.64 | $74.08 | $72.61 | 294,406 |
| 2021-01-13 | $72.48 | $72.65 | $71.00 | $71.78 | $70.36 | 201,576 |
| 2021-01-12 | $70.08 | $72.56 | $69.61 | $72.26 | $70.83 | 284,798 |
| 2021-01-11 | $69.95 | $70.61 | $68.96 | $69.47 | $68.09 | 296,302 |
| 2021-01-08 | $72.78 | $73.37 | $70.26 | $70.96 | $69.55 | 360,505 |
| 2021-01-07 | $73.25 | $73.75 | $71.45 | $72.70 | $71.26 | 287,883 |
| 2021-01-06 | $71.60 | $73.70 | $70.79 | $72.77 | $71.33 | 418,828 |
| 2021-01-05 | $69.44 | $71.93 | $69.18 | $70.60 | $69.20 | 492,532 |
| 2021-01-04 | $72.45 | $72.63 | $67.53 | $69.77 | $68.39 | 677,429 |
| 2020-12-31 | $71.34 | $72.51 | $70.73 | $72.00 | $70.57 | 277,966 |
| 2020-12-30 | $70.85 | $71.87 | $70.25 | $71.48 | $70.06 | 179,212 |
| 2020-12-29 | $71.62 | $71.98 | $69.37 | $70.52 | $69.12 | 214,950 |
| 2020-12-28 | $71.39 | $72.17 | $70.86 | $71.51 | $70.09 | 222,999 |
| 2020-12-24 | $71.09 | $71.10 | $69.82 | $70.82 | $69.41 | 83,909 |
| 2020-12-23 | $70.82 | $71.44 | $69.93 | $71.09 | $69.68 | 219,134 |
| 2020-12-22 | $69.83 | $70.58 | $69.26 | $70.23 | $68.84 | 235,285 |
| 2020-12-21 | $69.50 | $70.64 | $68.54 | $69.96 | $68.57 | 431,339 |
| 2020-12-18 | $70.65 | $71.47 | $70.33 | $71.15 | $69.74 | 1,264,592 |
| 2020-12-17 | $70.46 | $70.46 | $68.77 | $70.41 | $69.01 | 421,067 |
| 2020-12-16 | $71.10 | $71.35 | $69.57 | $70.29 | $68.90 | 491,015 |
| 2020-12-15 | $68.03 | $71.15 | $67.67 | $71.14 | $69.73 | 483,523 |
| 2020-12-14 | $69.83 | $70.33 | $66.49 | $67.16 | $65.83 | 502,214 |
| 2020-12-11 | $70.01 | $70.83 | $68.14 | $69.18 | $67.81 | 382,954 |
| 2020-12-10 | $69.30 | $71.23 | $69.11 | $71.02 | $69.61 | 296,082 |
| 2020-12-09 | $69.50 | $70.40 | $67.42 | $70.29 | $68.90 | 681,744 |
| 2020-12-08 | $69.17 | $70.99 | $68.58 | $68.76 | $67.40 | 618,961 |
| 2020-12-07 | $73.35 | $73.35 | $69.79 | $69.97 | $68.58 | 777,775 |
| 2020-12-04 | $71.68 | $73.65 | $70.91 | $73.40 | $71.94 | 448,999 |
| 2020-12-03 | $70.43 | $72.35 | $70.31 | $70.76 | $69.36 | 364,894 |
| 2020-12-02 | $69.55 | $70.55 | $68.50 | $70.18 | $68.79 | 331,352 |
| 2020-12-01 | $68.45 | $70.03 | $68.00 | $68.77 | $67.41 | 503,554 |
| 2020-11-30 | $68.30 | $68.84 | $66.30 | $67.10 | $65.77 | 661,714 |
| 2020-11-27 | $69.76 | $70.40 | $68.41 | $69.00 | $67.63 | 198,950 |
| 2020-11-25 | $71.67 | $71.71 | $69.51 | $69.90 | $68.51 | 366,698 |
| 2020-11-24 | $70.99 | $72.45 | $67.75 | $72.39 | $70.95 | 986,264 |
| 2020-11-23 | $65.77 | $70.02 | $65.63 | $69.25 | $67.88 | 1,146,763 |
| 2020-11-20 | $63.81 | $64.88 | $62.98 | $64.86 | $63.57 | 683,748 |
| 2020-11-19 | $62.39 | $64.22 | $60.95 | $64.11 | $62.84 | 873,844 |
| 2020-11-18 | $61.85 | $64.19 | $60.82 | $62.87 | $61.62 | 957,315 |
| 2020-11-17 | $58.42 | $61.91 | $57.24 | $61.85 | $60.62 | 652,045 |
| 2020-11-16 | $58.61 | $59.44 | $57.22 | $59.00 | $57.83 | 1,264,736 |
| 2020-11-13 | $54.66 | $55.63 | $54.45 | $55.34 | $54.24 | 509,645 |
| 2020-11-12 | $52.81 | $54.56 | $52.52 | $53.92 | $52.85 | 665,863 |
| 2020-11-11 | $54.09 | $54.48 | $52.46 | $53.30 | $52.24 | 446,724 |
| 2020-11-10 | $54.22 | $55.02 | $52.87 | $53.97 | $52.90 | 731,187 |
| 2020-11-09 | $53.17 | $56.00 | $53.17 | $53.61 | $52.55 | 1,112,860 |
| 2020-11-06 | $49.83 | $49.99 | $48.76 | $49.12 | $48.15 | 308,480 |
| 2020-11-05 | $46.76 | $50.05 | $46.71 | $49.82 | $48.83 | 511,126 |
| 2020-11-04 | $45.52 | $47.24 | $45.19 | $46.33 | $45.27 | 706,162 |
| 2020-11-03 | $43.47 | $46.76 | $43.47 | $46.32 | $45.26 | 378,800 |
| 2020-11-02 | $43.63 | $44.24 | $42.33 | $42.61 | $41.64 | 393,206 |
| 2020-10-30 | $42.68 | $43.53 | $41.81 | $42.83 | $41.85 | 605,945 |
| 2020-10-29 | $46.53 | $46.75 | $42.94 | $42.96 | $41.98 | 1,053,581 |
| 2020-10-28 | $43.52 | $44.57 | $42.93 | $43.91 | $42.91 | 520,599 |
| 2020-10-27 | $46.41 | $46.59 | $44.10 | $44.64 | $43.62 | 517,546 |
| 2020-10-26 | $46.78 | $46.99 | $45.79 | $46.75 | $45.68 | 471,321 |
| 2020-10-23 | $46.75 | $47.57 | $46.25 | $47.46 | $46.38 | 261,757 |
| 2020-10-22 | $45.44 | $46.59 | $45.05 | $46.12 | $45.07 | 306,653 |
| 2020-10-21 | $46.39 | $46.55 | $45.42 | $45.52 | $44.48 | 199,018 |
| 2020-10-20 | $45.75 | $46.71 | $45.19 | $46.56 | $45.50 | 231,621 |
| 2020-10-19 | $45.21 | $46.30 | $44.95 | $45.01 | $43.98 | 254,059 |
| 2020-10-16 | $45.50 | $46.37 | $44.19 | $45.00 | $43.97 | 366,495 |
| 2020-10-15 | $45.68 | $46.17 | $44.63 | $45.46 | $44.42 | 477,913 |
| 2020-10-14 | $46.95 | $47.50 | $46.34 | $46.41 | $45.35 | 339,776 |
| 2020-10-13 | $48.67 | $49.29 | $46.74 | $47.26 | $46.18 | 283,038 |
| 2020-10-12 | $48.90 | $49.28 | $48.31 | $49.23 | $48.11 | 182,760 |
| 2020-10-09 | $49.00 | $49.75 | $48.30 | $48.88 | $47.77 | 266,293 |
| 2020-10-08 | $48.11 | $48.59 | $47.42 | $48.55 | $47.44 | 409,549 |
| 2020-10-07 | $47.93 | $48.44 | $46.56 | $47.39 | $46.31 | 338,309 |
| 2020-10-06 | $46.92 | $48.23 | $46.36 | $47.26 | $46.18 | 447,949 |
| 2020-10-05 | $46.00 | $46.47 | $45.18 | $46.19 | $45.14 | 388,922 |
| 2020-10-02 | $40.95 | $45.66 | $40.95 | $45.32 | $44.29 | 481,044 |
| 2020-10-01 | $41.28 | $42.21 | $41.01 | $42.18 | $41.22 | 479,000 |
| 2020-09-30 | $39.93 | $41.39 | $39.93 | $41.09 | $40.15 | 531,106 |
| 2020-09-29 | $40.70 | $40.70 | $39.12 | $39.80 | $38.89 | 367,410 |
| 2020-09-28 | $41.05 | $41.51 | $40.42 | $40.71 | $39.78 | 461,593 |
| 2020-09-25 | $39.31 | $40.62 | $39.31 | $40.32 | $39.40 | 306,378 |
| 2020-09-24 | $39.91 | $40.00 | $38.67 | $39.70 | $38.80 | 512,912 |
| 2020-09-23 | $42.88 | $43.21 | $39.86 | $39.90 | $38.99 | 554,912 |
| 2020-09-22 | $43.62 | $43.68 | $42.68 | $42.80 | $41.82 | 969,277 |
| 2020-09-21 | $44.51 | $44.51 | $42.64 | $43.68 | $42.68 | 1,149,403 |
| 2020-09-18 | $46.16 | $46.39 | $44.92 | $45.52 | $44.48 | 887,057 |
| 2020-09-17 | $44.99 | $46.34 | $44.63 | $45.93 | $44.88 | 587,985 |
| 2020-09-16 | $45.16 | $46.21 | $44.64 | $45.65 | $44.61 | 348,951 |
| 2020-09-15 | $46.48 | $46.71 | $45.04 | $45.20 | $44.17 | 282,074 |
| 2020-09-14 | $45.69 | $46.36 | $45.22 | $46.14 | $45.09 | 286,244 |
| 2020-09-11 | $44.92 | $45.60 | $44.58 | $45.28 | $44.25 | 394,381 |
| 2020-09-10 | $45.66 | $46.58 | $44.74 | $44.78 | $43.76 | 303,924 |
| 2020-09-09 | $45.92 | $45.92 | $44.75 | $45.56 | $44.52 | 576,949 |
| 2020-09-08 | $45.97 | $46.99 | $45.25 | $45.91 | $44.86 | 389,164 |
| 2020-09-04 | $47.53 | $48.11 | $45.99 | $46.61 | $45.55 | 435,168 |
| 2020-09-03 | $48.85 | $49.39 | $45.86 | $46.26 | $45.21 | 475,872 |
| 2020-09-02 | $45.31 | $48.61 | $45.31 | $48.20 | $47.10 | 463,178 |
| 2020-09-01 | $47.71 | $47.80 | $45.23 | $45.41 | $44.38 | 725,295 |
| 2020-08-31 | $50.10 | $50.15 | $48.33 | $48.36 | $47.26 | 446,524 |
| 2020-08-28 | $49.62 | $50.79 | $49.20 | $50.19 | $49.05 | 482,636 |
| 2020-08-27 | $47.78 | $49.88 | $47.78 | $49.59 | $48.46 | 565,814 |
| 2020-08-26 | $46.85 | $48.09 | $46.85 | $47.06 | $45.99 | 447,989 |
| 2020-08-25 | $47.58 | $47.65 | $46.65 | $47.40 | $46.32 | 768,780 |
| 2020-08-24 | $44.66 | $47.13 | $44.23 | $47.07 | $46.00 | 341,866 |
| 2020-08-21 | $44.31 | $44.72 | $43.60 | $44.21 | $43.20 | 626,709 |
| 2020-08-20 | $45.01 | $45.70 | $44.47 | $44.83 | $43.81 | 295,648 |
| 2020-08-19 | $45.49 | $46.44 | $45.24 | $45.72 | $44.68 | 555,041 |
| 2020-08-18 | $45.56 | $45.80 | $45.10 | $45.20 | $44.17 | 369,122 |
| 2020-08-17 | $46.74 | $46.80 | $45.31 | $45.73 | $44.69 | 482,724 |
| 2020-08-14 | $46.49 | $47.39 | $46.07 | $46.91 | $45.84 | 253,336 |
| 2020-08-13 | $48.30 | $48.73 | $46.77 | $47.04 | $45.97 | 492,903 |
| 2020-08-12 | $50.12 | $50.16 | $47.72 | $48.81 | $47.70 | 350,512 |
| 2020-08-11 | $50.42 | $51.80 | $48.83 | $49.30 | $48.18 | 557,819 |
| 2020-08-10 | $47.17 | $50.01 | $47.17 | $49.72 | $48.59 | 662,732 |
| 2020-08-07 | $46.59 | $47.29 | $45.66 | $47.19 | $46.11 | 319,016 |
| 2020-08-06 | $45.86 | $47.19 | $45.86 | $46.97 | $45.90 | 532,436 |
| 2020-08-05 | $44.92 | $46.26 | $44.33 | $46.16 | $45.11 | 530,497 |
| 2020-08-04 | $43.47 | $45.28 | $43.47 | $44.14 | $43.13 | 577,543 |
| 2020-08-03 | $44.36 | $44.65 | $42.95 | $43.62 | $42.63 | 634,858 |
| 2020-07-31 | $45.62 | $46.36 | $43.06 | $44.35 | $43.34 | 935,774 |
| 2020-07-30 | $47.29 | $47.55 | $45.67 | $46.29 | $45.24 | 1,488,411 |
| 2020-07-29 | $51.81 | $52.56 | $44.35 | $48.07 | $46.97 | 3,102,005 |
| 2020-07-28 | $37.99 | $39.00 | $37.89 | $38.29 | $37.42 | 485,885 |
| 2020-07-27 | $37.76 | $38.42 | $37.08 | $38.39 | $37.52 | 514,694 |
| 2020-07-24 | $39.02 | $39.87 | $37.86 | $37.94 | $37.08 | 615,223 |
| 2020-07-23 | $38.38 | $39.32 | $38.18 | $39.11 | $38.07 | 463,642 |
| 2020-07-22 | $38.15 | $38.66 | $37.29 | $38.64 | $37.61 | 801,813 |
| 2020-07-21 | $39.76 | $40.53 | $38.03 | $38.31 | $37.29 | 1,077,774 |
| 2020-07-20 | $39.78 | $40.00 | $38.35 | $39.21 | $38.17 | 387,677 |
| 2020-07-17 | $40.72 | $41.26 | $40.07 | $40.17 | $39.10 | 503,586 |
| 2020-07-16 | $41.21 | $41.40 | $40.20 | $40.61 | $39.53 | 452,506 |
| 2020-07-15 | $40.91 | $42.60 | $40.50 | $41.57 | $40.46 | 653,139 |
| 2020-07-14 | $40.31 | $40.49 | $38.69 | $39.60 | $38.55 | 813,054 |
| 2020-07-13 | $41.51 | $41.92 | $40.00 | $40.68 | $39.60 | 641,389 |
| 2020-07-10 | $40.54 | $41.43 | $40.33 | $40.83 | $39.74 | 721,041 |
| 2020-07-09 | $43.19 | $43.19 | $40.39 | $40.47 | $39.39 | 866,141 |
| 2020-07-08 | $42.63 | $43.58 | $42.20 | $43.45 | $42.29 | 726,516 |
| 2020-07-07 | $44.15 | $44.32 | $42.80 | $42.85 | $41.71 | 575,980 |
| 2020-07-06 | $44.84 | $45.49 | $44.28 | $44.70 | $43.51 | 518,599 |
| 2020-07-02 | $45.49 | $46.30 | $43.60 | $43.78 | $42.61 | 598,622 |
| 2020-07-01 | $45.28 | $46.04 | $43.74 | $44.42 | $43.24 | 477,549 |
| 2020-06-30 | $45.43 | $46.13 | $44.64 | $45.51 | $44.30 | 596,667 |
| 2020-06-29 | $44.86 | $46.11 | $44.30 | $45.82 | $44.60 | 473,320 |
| 2020-06-26 | $43.37 | $44.21 | $42.11 | $43.89 | $42.72 | 711,571 |
| 2020-06-25 | $42.46 | $44.02 | $42.27 | $43.93 | $42.76 | 812,925 |
| 2020-06-24 | $44.39 | $44.39 | $42.32 | $43.05 | $41.90 | 496,102 |
| 2020-06-23 | $44.33 | $45.32 | $43.67 | $45.20 | $44.00 | 1,175,697 |
| 2020-06-22 | $43.44 | $44.09 | $42.49 | $43.54 | $42.38 | 861,540 |
| 2020-06-19 | $47.44 | $47.63 | $43.97 | $43.98 | $42.81 | 1,325,795 |
| 2020-06-18 | $46.26 | $47.10 | $45.98 | $46.79 | $45.54 | 798,562 |
| 2020-06-17 | $48.75 | $48.75 | $46.96 | $47.06 | $45.81 | 330,482 |
| 2020-06-16 | $50.46 | $50.85 | $47.99 | $48.55 | $47.26 | 380,546 |
| 2020-06-15 | $45.24 | $48.90 | $44.96 | $47.93 | $46.65 | 501,781 |
| 2020-06-12 | $48.40 | $49.00 | $45.90 | $47.61 | $46.34 | 547,078 |
| 2020-06-11 | $46.56 | $47.15 | $45.34 | $45.96 | $44.74 | 703,288 |
| 2020-06-10 | $51.54 | $51.99 | $49.12 | $49.82 | $48.49 | 681,745 |
| 2020-06-09 | $52.38 | $52.38 | $50.34 | $52.06 | $50.67 | 663,573 |
| 2020-06-08 | $52.76 | $54.09 | $52.16 | $54.03 | $52.59 | 945,427 |
| 2020-06-05 | $49.78 | $52.45 | $49.73 | $51.10 | $49.74 | 1,088,399 |
| 2020-06-04 | $44.59 | $47.48 | $44.59 | $46.84 | $45.59 | 702,392 |
| 2020-06-03 | $43.20 | $45.85 | $43.20 | $45.09 | $43.89 | 926,135 |
| 2020-06-02 | $42.38 | $43.01 | $41.71 | $42.38 | $41.25 | 463,923 |
| 2020-06-01 | $40.51 | $42.49 | $39.96 | $41.62 | $40.51 | 639,422 |
| 2020-05-29 | $40.57 | $41.10 | $39.51 | $40.10 | $39.03 | 712,541 |
| 2020-05-28 | $44.75 | $44.75 | $41.32 | $41.42 | $40.32 | 511,599 |
| 2020-05-27 | $43.70 | $44.58 | $43.00 | $44.32 | $43.14 | 621,822 |
| 2020-05-26 | $42.47 | $43.23 | $41.83 | $42.19 | $41.07 | 577,648 |
| 2020-05-22 | $41.35 | $41.35 | $39.59 | $40.47 | $39.39 | 331,086 |
| 2020-05-21 | $40.22 | $41.55 | $40.22 | $41.13 | $40.03 | 525,810 |
| 2020-05-20 | $38.27 | $40.75 | $38.09 | $40.52 | $39.44 | 656,982 |
| 2020-05-19 | $40.54 | $40.70 | $37.74 | $37.75 | $36.74 | 630,067 |
| 2020-05-18 | $39.04 | $41.45 | $39.04 | $41.12 | $40.02 | 817,996 |
| 2020-05-15 | $35.03 | $38.14 | $34.65 | $37.45 | $36.45 | 1,088,709 |
| 2020-05-14 | $34.11 | $35.17 | $33.30 | $34.79 | $33.73 | 1,283,963 |
| 2020-05-13 | $37.03 | $37.33 | $33.17 | $34.82 | $33.76 | 1,732,193 |
| 2020-05-12 | $38.48 | $38.81 | $37.18 | $37.21 | $36.07 | 1,366,218 |
| 2020-05-11 | $41.47 | $41.47 | $38.10 | $38.19 | $37.02 | 1,602,100 |
| 2020-05-08 | $42.37 | $43.60 | $40.97 | $41.06 | $39.81 | 959,044 |
| 2020-05-07 | $41.59 | $42.93 | $41.24 | $41.30 | $40.04 | 999,369 |
| 2020-05-06 | $46.02 | $46.69 | $40.64 | $41.14 | $39.88 | 1,783,017 |
| 2020-05-05 | $47.50 | $49.36 | $47.40 | $48.37 | $46.89 | 650,008 |
| 2020-05-04 | $47.92 | $49.49 | $45.90 | $46.55 | $45.13 | 705,288 |
| 2020-05-01 | $49.52 | $49.99 | $47.19 | $48.71 | $47.22 | 669,704 |
| 2020-04-30 | $52.13 | $52.89 | $50.94 | $51.12 | $49.56 | 566,735 |
| 2020-04-29 | $49.71 | $54.11 | $49.18 | $53.32 | $51.69 | 889,873 |
| 2020-04-28 | $49.54 | $49.76 | $47.44 | $48.06 | $46.59 | 540,568 |
| 2020-04-27 | $44.78 | $48.11 | $44.53 | $47.91 | $46.45 | 607,796 |
| 2020-04-24 | $47.75 | $48.57 | $42.33 | $44.13 | $42.78 | 1,159,520 |
| 2020-04-23 | $48.87 | $49.92 | $47.16 | $47.40 | $45.95 | 682,773 |
| 2020-04-22 | $50.90 | $51.13 | $48.66 | $48.79 | $47.30 | 347,349 |
| 2020-04-21 | $49.09 | $49.86 | $48.47 | $49.49 | $47.98 | 334,922 |
| 2020-04-20 | $51.70 | $52.65 | $50.71 | $50.91 | $49.36 | 490,386 |
| 2020-04-17 | $52.18 | $53.98 | $51.79 | $53.48 | $51.85 | 569,257 |
| 2020-04-16 | $50.42 | $50.75 | $48.50 | $50.39 | $48.85 | 732,238 |
| 2020-04-15 | $50.27 | $51.13 | $49.41 | $50.14 | $48.61 | 706,625 |
| 2020-04-14 | $52.00 | $52.94 | $51.26 | $52.47 | $50.87 | 266,428 |
| 2020-04-13 | $51.57 | $51.57 | $49.19 | $50.32 | $48.78 | 282,417 |
| 2020-04-09 | $49.80 | $53.25 | $49.44 | $52.40 | $50.80 | 425,381 |
| 2020-04-08 | $48.13 | $49.51 | $46.96 | $48.25 | $46.78 | 669,591 |
| 2020-04-07 | $48.95 | $50.98 | $46.67 | $46.87 | $45.44 | 574,387 |
| 2020-04-06 | $46.01 | $47.91 | $45.66 | $46.44 | $45.02 | 552,170 |
| 2020-04-03 | $46.43 | $46.97 | $43.06 | $43.81 | $42.47 | 759,735 |
| 2020-04-02 | $46.12 | $47.95 | $45.35 | $46.73 | $45.30 | 654,709 |
| 2020-04-01 | $49.78 | $50.57 | $45.76 | $46.55 | $45.13 | 566,317 |
| 2020-03-31 | $54.58 | $55.46 | $51.26 | $52.05 | $50.46 | 609,358 |
| 2020-03-30 | $51.70 | $55.44 | $50.63 | $55.11 | $53.43 | 363,787 |
| 2020-03-27 | $52.08 | $53.73 | $50.92 | $51.39 | $49.82 | 427,300 |
| 2020-03-26 | $51.51 | $56.21 | $50.96 | $54.44 | $52.78 | 553,489 |
| 2020-03-25 | $44.61 | $51.39 | $44.13 | $50.05 | $48.52 | 651,159 |
| 2020-03-24 | $44.24 | $45.68 | $42.89 | $44.76 | $43.39 | 649,445 |
| 2020-03-23 | $44.71 | $44.71 | $40.18 | $41.80 | $40.52 | 624,162 |
| 2020-03-20 | $48.45 | $50.98 | $44.80 | $45.12 | $43.74 | 826,029 |
| 2020-03-19 | $49.90 | $50.05 | $43.30 | $48.00 | $46.54 | 904,613 |
| 2020-03-18 | $52.43 | $53.82 | $47.40 | $50.27 | $48.74 | 639,873 |
| 2020-03-17 | $57.26 | $58.34 | $54.89 | $56.09 | $54.38 | 968,200 |
| 2020-03-16 | $56.29 | $63.32 | $54.74 | $55.89 | $54.18 | 618,236 |
| 2020-03-13 | $61.09 | $63.61 | $56.67 | $63.61 | $61.67 | 566,540 |
| 2020-03-12 | $60.50 | $60.50 | $54.42 | $57.44 | $55.69 | 899,079 |
| 2020-03-11 | $70.45 | $71.56 | $64.31 | $64.58 | $62.61 | 604,402 |
| 2020-03-10 | $72.53 | $72.85 | $69.13 | $72.45 | $70.24 | 371,599 |
| 2020-03-09 | $73.48 | $75.15 | $67.25 | $70.53 | $68.38 | 392,255 |
| 2020-03-06 | $79.54 | $81.46 | $77.23 | $79.02 | $76.61 | 426,311 |
| 2020-03-05 | $80.14 | $81.11 | $79.33 | $80.66 | $78.20 | 364,260 |
| 2020-03-04 | $79.80 | $81.78 | $78.95 | $81.69 | $79.20 | 352,110 |
| 2020-03-03 | $81.26 | $82.61 | $78.09 | $78.74 | $76.34 | 430,866 |
| 2020-03-02 | $78.90 | $81.57 | $77.89 | $81.56 | $79.07 | 508,774 |
| 2020-02-28 | $78.52 | $79.69 | $76.24 | $78.29 | $75.90 | 577,175 |
| 2020-02-27 | $82.87 | $84.53 | $80.99 | $80.99 | $78.52 | 424,990 |
| 2020-02-26 | $81.06 | $86.06 | $81.06 | $84.94 | $82.35 | 796,768 |
| 2020-02-25 | $82.62 | $82.62 | $79.71 | $80.16 | $77.71 | 257,936 |
| 2020-02-24 | $82.09 | $82.81 | $81.32 | $82.60 | $80.08 | 308,018 |
| 2020-02-21 | $84.37 | $84.83 | $83.50 | $84.09 | $81.52 | 201,882 |
| 2020-02-20 | $84.14 | $84.72 | $83.40 | $84.52 | $81.94 | 163,520 |
| 2020-02-19 | $84.39 | $85.13 | $84.09 | $84.47 | $81.89 | 209,034 |
| 2020-02-18 | $84.03 | $84.16 | $82.85 | $84.10 | $81.53 | 173,899 |
| 2020-02-14 | $83.27 | $84.64 | $83.01 | $84.17 | $81.60 | 588,273 |
| 2020-02-13 | $83.81 | $83.83 | $82.55 | $83.65 | $81.10 | 465,278 |
| 2020-02-12 | $84.94 | $84.94 | $84.08 | $84.50 | $81.92 | 235,387 |
| 2020-02-11 | $82.36 | $84.24 | $82.18 | $84.20 | $81.63 | 273,161 |
| 2020-02-10 | $82.07 | $83.21 | $80.98 | $81.96 | $79.46 | 436,335 |
| 2020-02-07 | $80.45 | $83.22 | $80.00 | $82.51 | $79.99 | 870,463 |
| 2020-02-06 | $86.63 | $86.63 | $79.17 | $80.72 | $78.26 | 1,891,037 |
| 2020-02-05 | $88.40 | $88.57 | $87.15 | $88.28 | $85.43 | 205,908 |
| 2020-02-04 | $86.87 | $87.91 | $86.15 | $87.49 | $84.66 | 229,219 |
| 2020-02-03 | $84.61 | $86.30 | $84.57 | $85.50 | $82.74 | 274,728 |
| 2020-01-31 | $85.99 | $86.34 | $83.82 | $84.19 | $81.47 | 429,005 |
| 2020-01-30 | $85.99 | $86.99 | $85.29 | $86.69 | $83.89 | 335,887 |
| 2020-01-29 | $89.44 | $89.83 | $86.83 | $86.87 | $84.06 | 227,266 |
| 2020-01-28 | $90.15 | $90.15 | $89.18 | $89.30 | $86.41 | 258,288 |
| 2020-01-27 | $88.49 | $90.15 | $88.48 | $89.69 | $86.79 | 267,955 |
| 2020-01-24 | $90.88 | $91.20 | $89.56 | $90.10 | $87.19 | 437,499 |
| 2020-01-23 | $89.95 | $90.97 | $88.93 | $90.58 | $87.65 | 232,268 |
| 2020-01-22 | $91.99 | $92.15 | $90.23 | $90.34 | $87.42 | 265,983 |
| 2020-01-21 | $91.99 | $92.81 | $91.47 | $91.76 | $88.80 | 149,499 |
| 2020-01-17 | $94.33 | $94.73 | $92.11 | $92.42 | $89.43 | 221,078 |
| 2020-01-16 | $93.54 | $94.92 | $93.40 | $94.20 | $91.16 | 528,338 |
| 2020-01-15 | $93.80 | $94.39 | $92.26 | $92.88 | $89.88 | 328,989 |
| 2020-01-14 | $95.66 | $95.85 | $93.85 | $94.18 | $91.14 | 323,887 |
| 2020-01-13 | $96.29 | $97.12 | $95.76 | $96.01 | $92.91 | 315,422 |
| 2020-01-10 | $95.50 | $96.60 | $94.61 | $96.35 | $93.24 | 335,521 |
| 2020-01-09 | $94.46 | $95.80 | $93.87 | $95.62 | $92.53 | 318,402 |
| 2020-01-08 | $94.11 | $94.67 | $93.46 | $93.91 | $90.88 | 197,471 |
| 2020-01-07 | $92.56 | $93.00 | $91.31 | $92.59 | $89.60 | 169,048 |
| 2020-01-06 | $91.58 | $93.21 | $91.00 | $93.15 | $90.14 | 249,962 |
| 2020-01-03 | $90.66 | $91.89 | $90.24 | $91.58 | $88.62 | 247,816 |
| 2020-01-02 | $91.47 | $92.25 | $90.15 | $92.25 | $89.27 | 193,840 |
| 2019-12-31 | $90.25 | $91.48 | $90.25 | $90.68 | $87.75 | 172,537 |
| 2019-12-30 | $91.27 | $91.27 | $89.97 | $90.49 | $87.57 | 192,863 |
| 2019-12-27 | $91.12 | $91.74 | $90.43 | $91.13 | $88.19 | 241,069 |
| 2019-12-26 | $91.33 | $91.33 | $90.58 | $90.99 | $88.05 | 157,423 |
| 2019-12-24 | $91.61 | $91.85 | $91.02 | $91.06 | $88.12 | 50,556 |
| 2019-12-23 | $92.55 | $92.55 | $91.30 | $91.51 | $88.55 | 149,404 |
| 2019-12-20 | $92.69 | $93.22 | $92.14 | $92.40 | $89.41 | 746,623 |
| 2019-12-19 | $91.49 | $92.39 | $91.11 | $92.17 | $89.19 | 324,385 |
| 2019-12-18 | $93.04 | $93.28 | $91.21 | $91.50 | $88.54 | 315,218 |
| 2019-12-17 | $92.46 | $92.93 | $91.83 | $92.72 | $89.72 | 172,638 |
| 2019-12-16 | $93.58 | $94.34 | $92.33 | $92.60 | $89.61 | 191,316 |
| 2019-12-13 | $92.13 | $92.97 | $91.29 | $92.71 | $89.71 | 176,463 |
| 2019-12-12 | $91.83 | $92.96 | $91.65 | $92.45 | $89.46 | 195,420 |
| 2019-12-11 | $90.42 | $92.24 | $89.74 | $91.58 | $88.62 | 162,013 |
| 2019-12-10 | $90.66 | $90.67 | $89.90 | $90.18 | $87.27 | 148,716 |
| 2019-12-09 | $91.23 | $91.48 | $90.03 | $90.45 | $87.53 | 227,144 |
| 2019-12-06 | $91.94 | $92.39 | $91.42 | $91.49 | $88.53 | 300,382 |
| 2019-12-05 | $89.99 | $90.99 | $89.45 | $90.69 | $87.76 | 439,269 |
| 2019-12-04 | $90.51 | $91.22 | $89.62 | $89.79 | $86.89 | 187,967 |
| 2019-12-03 | $90.55 | $90.55 | $88.50 | $89.83 | $86.93 | 208,376 |
| 2019-12-02 | $93.17 | $93.52 | $91.44 | $91.64 | $88.68 | 166,422 |
| 2019-11-29 | $94.02 | $94.24 | $92.91 | $93.00 | $90.00 | 90,050 |
| 2019-11-27 | $94.07 | $94.61 | $93.65 | $94.30 | $91.25 | 105,583 |
| 2019-11-26 | $92.17 | $94.22 | $92.17 | $93.66 | $90.63 | 177,992 |
| 2019-11-25 | $91.04 | $93.08 | $90.95 | $92.48 | $89.49 | 300,633 |
| 2019-11-22 | $90.29 | $90.74 | $89.85 | $90.34 | $87.42 | 195,105 |
| 2019-11-21 | $90.03 | $90.18 | $88.93 | $89.92 | $87.01 | 129,511 |
| 2019-11-20 | $90.38 | $91.16 | $89.42 | $89.60 | $86.70 | 309,319 |
| 2019-11-19 | $90.10 | $90.48 | $88.85 | $90.03 | $87.12 | 155,912 |
| 2019-11-18 | $88.75 | $89.71 | $88.02 | $89.50 | $86.61 | 168,885 |
| 2019-11-15 | $88.93 | $90.19 | $88.54 | $89.27 | $86.39 | 198,710 |
| 2019-11-14 | $87.36 | $88.82 | $87.01 | $88.22 | $85.37 | 171,284 |
| 2019-11-13 | $87.57 | $88.32 | $86.86 | $87.72 | $84.89 | 163,169 |
| 2019-11-12 | $88.66 | $89.59 | $87.11 | $88.47 | $85.61 | 182,971 |
| 2019-11-11 | $89.55 | $89.83 | $88.07 | $88.93 | $86.06 | 206,108 |
| 2019-11-08 | $90.28 | $90.83 | $89.76 | $90.33 | $87.41 | 269,670 |
| 2019-11-07 | $90.00 | $90.74 | $89.67 | $90.39 | $87.47 | 410,627 |
| 2019-11-06 | $88.75 | $89.64 | $87.63 | $89.61 | $86.57 | 212,795 |
| 2019-11-05 | $88.87 | $89.52 | $88.08 | $88.73 | $85.72 | 249,190 |
| 2019-11-04 | $87.38 | $88.52 | $86.47 | $88.37 | $85.37 | 223,261 |
| 2019-11-01 | $85.47 | $87.01 | $85.14 | $86.87 | $83.92 | 237,931 |
| 2019-10-31 | $86.55 | $87.46 | $84.53 | $84.96 | $82.08 | 327,508 |
| 2019-10-30 | $87.66 | $87.78 | $86.46 | $87.24 | $84.28 | 319,763 |
| 2019-10-29 | $88.45 | $89.04 | $87.36 | $87.97 | $84.99 | 430,724 |
| 2019-10-28 | $87.52 | $89.10 | $87.52 | $88.86 | $85.85 | 280,288 |
| 2019-10-25 | $86.02 | $87.12 | $85.46 | $87.01 | $84.06 | 232,137 |
| 2019-10-24 | $84.64 | $86.15 | $84.27 | $85.96 | $83.04 | 356,711 |
| 2019-10-23 | $88.18 | $88.30 | $83.02 | $83.78 | $80.94 | 586,364 |
| 2019-10-22 | $86.25 | $87.01 | $85.53 | $86.66 | $83.72 | 268,398 |
| 2019-10-21 | $86.72 | $87.09 | $86.01 | $86.32 | $83.39 | 293,632 |
| 2019-10-18 | $85.38 | $86.63 | $85.38 | $86.01 | $83.09 | 164,428 |
| 2019-10-17 | $85.95 | $86.17 | $85.34 | $85.86 | $82.95 | 193,230 |
| 2019-10-16 | $84.85 | $85.85 | $84.73 | $85.58 | $82.68 | 275,388 |
| 2019-10-15 | $83.91 | $85.31 | $83.44 | $85.25 | $82.36 | 268,693 |
| 2019-10-14 | $83.43 | $84.09 | $82.99 | $83.56 | $80.73 | 183,871 |
| 2019-10-11 | $83.80 | $85.59 | $83.80 | $84.14 | $81.29 | 337,735 |
| 2019-10-10 | $80.43 | $82.46 | $80.32 | $82.23 | $79.44 | 668,829 |
| 2019-10-09 | $80.39 | $80.76 | $79.88 | $80.40 | $77.67 | 175,355 |
| 2019-10-08 | $79.66 | $80.50 | $79.32 | $79.72 | $77.02 | 496,973 |
| 2019-10-07 | $81.02 | $81.93 | $80.44 | $81.02 | $78.27 | 331,821 |
| 2019-10-04 | $80.24 | $81.34 | $79.77 | $81.17 | $78.42 | 377,430 |
| 2019-10-03 | $79.35 | $80.40 | $77.69 | $80.32 | $77.60 | 241,291 |
| 2019-10-02 | $79.16 | $80.14 | $78.36 | $79.84 | $77.13 | 312,247 |
| 2019-10-01 | $83.38 | $83.61 | $79.66 | $80.00 | $77.29 | 226,511 |
| 2019-09-30 | $82.79 | $83.23 | $81.83 | $82.95 | $80.14 | 212,782 |
| 2019-09-27 | $84.15 | $84.73 | $82.44 | $82.50 | $79.70 | 255,188 |
| 2019-09-26 | $83.66 | $84.34 | $83.02 | $83.92 | $81.07 | 196,480 |
| 2019-09-25 | $82.89 | $84.05 | $82.31 | $83.83 | $80.99 | 224,172 |
| 2019-09-24 | $82.91 | $84.01 | $82.54 | $82.86 | $80.05 | 385,435 |
| 2019-09-23 | $82.60 | $83.51 | $82.22 | $82.81 | $80.00 | 250,103 |
| 2019-09-20 | $84.68 | $84.75 | $83.12 | $83.15 | $80.33 | 525,394 |
| 2019-09-19 | $84.32 | $85.93 | $84.32 | $84.52 | $81.65 | 295,209 |
| 2019-09-18 | $84.57 | $85.24 | $83.93 | $84.13 | $81.28 | 330,212 |
| 2019-09-17 | $83.51 | $85.06 | $83.24 | $84.73 | $81.86 | 280,715 |
| 2019-09-16 | $83.50 | $84.85 | $83.46 | $84.10 | $81.25 | 314,200 |
| 2019-09-13 | $84.05 | $85.10 | $83.28 | $84.16 | $81.31 | 355,209 |
| 2019-09-12 | $82.36 | $84.06 | $82.10 | $83.40 | $80.57 | 593,340 |
| 2019-09-11 | $80.30 | $82.36 | $79.28 | $82.32 | $79.53 | 514,867 |
| 2019-09-10 | $76.85 | $79.87 | $76.35 | $79.71 | $77.01 | 583,927 |
| 2019-09-09 | $77.20 | $77.54 | $76.13 | $76.93 | $74.32 | 358,753 |
| 2019-09-06 | $74.98 | $76.94 | $74.93 | $76.74 | $74.14 | 573,204 |
| 2019-09-05 | $74.04 | $75.90 | $73.90 | $74.91 | $72.37 | 377,642 |
| 2019-09-04 | $73.38 | $73.78 | $71.52 | $73.26 | $70.78 | 454,903 |
| 2019-09-03 | $74.91 | $75.08 | $73.21 | $73.39 | $70.90 | 552,202 |
| 2019-08-30 | $75.93 | $75.93 | $74.66 | $75.25 | $72.70 | 321,782 |
| 2019-08-29 | $75.28 | $75.99 | $74.50 | $75.28 | $72.73 | 367,277 |
| 2019-08-28 | $73.79 | $74.42 | $73.38 | $74.42 | $71.90 | 365,766 |
| 2019-08-27 | $75.23 | $75.28 | $73.02 | $73.84 | $71.34 | 516,729 |
| 2019-08-26 | $72.93 | $75.32 | $72.81 | $74.49 | $71.96 | 707,891 |
| 2019-08-23 | $74.64 | $75.46 | $71.55 | $72.11 | $69.66 | 778,607 |
| 2019-08-22 | $77.91 | $78.18 | $75.24 | $75.32 | $72.77 | 762,239 |
| 2019-08-21 | $79.48 | $79.48 | $77.51 | $77.78 | $75.14 | 311,275 |
| 2019-08-20 | $80.09 | $80.28 | $78.34 | $78.53 | $75.87 | 333,224 |
| 2019-08-19 | $81.67 | $82.14 | $80.55 | $80.57 | $77.84 | 284,900 |
| 2019-08-16 | $80.24 | $80.76 | $79.89 | $80.46 | $77.73 | 445,008 |
| 2019-08-15 | $80.01 | $80.52 | $78.93 | $79.78 | $77.07 | 412,901 |
| 2019-08-14 | $80.89 | $81.39 | $79.05 | $79.65 | $76.95 | 799,604 |
| 2019-08-13 | $83.25 | $85.71 | $81.33 | $82.10 | $79.32 | 563,777 |
| 2019-08-12 | $88.42 | $88.50 | $83.39 | $83.59 | $80.76 | 452,892 |
| 2019-08-09 | $90.44 | $90.89 | $89.77 | $90.03 | $86.98 | 190,148 |
| 2019-08-08 | $88.87 | $91.32 | $88.87 | $91.15 | $88.06 | 289,354 |
| 2019-08-07 | $86.76 | $88.56 | $86.51 | $88.06 | $85.07 | 227,253 |
| 2019-08-06 | $85.72 | $87.96 | $85.51 | $87.84 | $84.86 | 249,281 |
| 2019-08-05 | $87.10 | $87.28 | $84.23 | $85.38 | $82.48 | 313,567 |
| 2019-08-02 | $89.21 | $89.21 | $87.71 | $88.83 | $85.82 | 205,364 |
| 2019-08-01 | $90.07 | $92.08 | $88.84 | $89.40 | $86.37 | 352,906 |
| 2019-07-31 | $92.35 | $92.83 | $89.81 | $90.16 | $87.10 | 348,220 |
| 2019-07-30 | $91.82 | $92.49 | $91.01 | $92.27 | $89.14 | 476,098 |
| 2019-07-29 | $92.58 | $93.06 | $91.80 | $92.39 | $89.26 | 351,476 |
| 2019-07-26 | $92.52 | $93.09 | $91.06 | $92.80 | $89.65 | 347,463 |
| 2019-07-25 | $93.06 | $93.81 | $91.38 | $92.47 | $89.19 | 653,811 |
| 2019-07-24 | $88.23 | $93.30 | $88.00 | $92.96 | $89.66 | 741,800 |
| 2019-07-23 | $87.34 | $88.56 | $87.14 | $88.35 | $85.22 | 373,193 |
| 2019-07-22 | $87.84 | $87.94 | $86.99 | $87.01 | $83.92 | 322,326 |
| 2019-07-19 | $88.10 | $88.57 | $87.63 | $87.72 | $84.61 | 227,232 |
| 2019-07-18 | $87.40 | $88.09 | $86.71 | $88.03 | $84.91 | 268,414 |
| 2019-07-17 | $87.44 | $88.27 | $87.23 | $87.57 | $84.46 | 329,540 |
| 2019-07-16 | $87.51 | $88.56 | $87.39 | $87.49 | $84.39 | 310,113 |
| 2019-07-15 | $87.85 | $87.85 | $86.77 | $87.55 | $84.44 | 266,339 |
| 2019-07-12 | $86.93 | $87.96 | $86.37 | $87.57 | $84.46 | 237,273 |
| 2019-07-11 | $87.00 | $87.59 | $86.11 | $86.93 | $83.85 | 377,921 |
| 2019-07-10 | $85.66 | $85.96 | $85.27 | $85.60 | $82.56 | 292,930 |
| 2019-07-09 | $84.95 | $86.17 | $84.59 | $85.25 | $82.23 | 262,485 |
| 2019-07-08 | $84.47 | $85.43 | $84.11 | $85.16 | $82.14 | 452,555 |
| 2019-07-05 | $84.13 | $84.71 | $83.55 | $84.66 | $81.66 | 282,506 |
| 2019-07-03 | $82.20 | $84.81 | $82.20 | $84.75 | $81.74 | 197,884 |
| 2019-07-02 | $81.48 | $81.89 | $80.97 | $81.87 | $78.97 | 207,196 |
| 2019-07-01 | $82.28 | $83.20 | $80.54 | $81.46 | $78.57 | 215,712 |
| 2019-06-28 | $80.70 | $81.83 | $80.70 | $81.18 | $78.30 | 471,942 |
| 2019-06-27 | $79.78 | $80.69 | $79.28 | $80.68 | $77.82 | 283,413 |
| 2019-06-26 | $80.08 | $80.30 | $78.97 | $79.58 | $76.76 | 235,586 |
| 2019-06-25 | $79.95 | $81.24 | $79.33 | $79.44 | $76.62 | 359,545 |
| 2019-06-24 | $81.02 | $81.35 | $79.76 | $79.79 | $76.96 | 362,258 |
| 2019-06-21 | $81.17 | $82.53 | $80.76 | $81.03 | $78.16 | 492,709 |
| 2019-06-20 | $83.51 | $83.51 | $82.00 | $82.07 | $79.16 | 316,889 |
| 2019-06-19 | $83.28 | $83.28 | $82.13 | $82.61 | $79.68 | 323,590 |
| 2019-06-18 | $82.48 | $83.84 | $82.47 | $82.97 | $80.03 | 242,649 |
| 2019-06-17 | $82.53 | $82.89 | $81.98 | $82.21 | $79.29 | 337,834 |
| 2019-06-14 | $83.05 | $83.25 | $82.19 | $82.61 | $79.68 | 261,924 |
| 2019-06-13 | $82.54 | $83.46 | $81.63 | $83.17 | $80.22 | 331,342 |
| 2019-06-12 | $81.02 | $82.68 | $80.14 | $82.13 | $79.22 | 238,925 |
| 2019-06-11 | $82.35 | $82.70 | $81.05 | $81.31 | $78.43 | 265,567 |
| 2019-06-10 | $80.90 | $82.05 | $80.45 | $81.61 | $78.71 | 264,066 |
| 2019-06-07 | $80.22 | $81.43 | $79.35 | $80.68 | $77.82 | 253,344 |
| 2019-06-06 | $79.99 | $80.23 | $78.61 | $79.84 | $77.01 | 317,159 |
| 2019-06-05 | $79.50 | $79.62 | $78.90 | $79.61 | $76.79 | 201,889 |
| 2019-06-04 | $79.49 | $79.65 | $79.06 | $79.48 | $76.66 | 226,507 |
| 2019-06-03 | $77.46 | $79.48 | $77.41 | $78.89 | $76.09 | 379,391 |
| 2019-05-31 | $76.89 | $77.46 | $76.40 | $77.00 | $74.27 | 286,151 |
| 2019-05-30 | $77.75 | $78.41 | $77.56 | $78.06 | $75.29 | 195,209 |
| 2019-05-29 | $77.88 | $78.13 | $76.47 | $77.46 | $74.71 | 374,477 |
| 2019-05-28 | $79.08 | $79.44 | $78.41 | $78.48 | $75.70 | 240,109 |
| 2019-05-24 | $78.53 | $79.26 | $78.53 | $79.08 | $76.27 | 329,352 |
| 2019-05-23 | $78.41 | $78.52 | $77.62 | $78.12 | $75.35 | 174,498 |
| 2019-05-22 | $79.43 | $79.78 | $78.99 | $79.38 | $76.56 | 213,418 |
| 2019-05-21 | $78.47 | $79.68 | $78.23 | $79.61 | $76.79 | 273,518 |
| 2019-05-20 | $76.76 | $78.26 | $76.35 | $77.99 | $75.22 | 156,293 |
| 2019-05-17 | $77.25 | $78.42 | $77.02 | $77.48 | $74.73 | 190,372 |
| 2019-05-16 | $78.15 | $78.94 | $77.82 | $78.04 | $75.27 | 189,572 |
| 2019-05-15 | $77.58 | $78.37 | $76.91 | $78.07 | $75.16 | 197,635 |
| 2019-05-14 | $76.35 | $78.49 | $76.35 | $78.29 | $75.37 | 264,698 |
| 2019-05-13 | $76.94 | $77.54 | $75.57 | $76.24 | $73.39 | 219,470 |
| 2019-05-10 | $77.65 | $78.81 | $77.12 | $78.56 | $75.63 | 234,503 |
| 2019-05-09 | $76.56 | $77.94 | $75.76 | $77.86 | $74.95 | 178,699 |
| 2019-05-08 | $77.65 | $77.85 | $76.42 | $77.22 | $74.34 | 239,588 |
| 2019-05-07 | $79.24 | $79.89 | $77.09 | $77.65 | $74.75 | 237,622 |
| 2019-05-06 | $79.67 | $80.35 | $79.13 | $80.06 | $77.07 | 235,444 |
| 2019-05-03 | $79.75 | $81.17 | $79.35 | $81.15 | $78.12 | 296,136 |
| 2019-05-02 | $78.68 | $79.53 | $77.66 | $79.29 | $76.33 | 226,920 |
| 2019-05-01 | $80.29 | $80.43 | $78.47 | $78.82 | $75.88 | 271,357 |
| 2019-04-30 | $79.96 | $80.38 | $79.32 | $79.93 | $76.95 | 258,485 |
| 2019-04-29 | $79.79 | $80.22 | $79.08 | $79.99 | $77.00 | 334,714 |
| 2019-04-26 | $77.81 | $80.00 | $77.80 | $79.52 | $76.55 | 582,946 |
| 2019-04-25 | $84.00 | $84.43 | $78.37 | $78.43 | $75.50 | 1,319,004 |
| 2019-04-24 | $81.75 | $86.34 | $81.75 | $85.56 | $82.37 | 1,020,194 |
| 2019-04-23 | $80.41 | $81.43 | $79.88 | $81.07 | $78.04 | 697,584 |
| 2019-04-22 | $80.00 | $80.66 | $79.36 | $80.00 | $77.01 | 353,451 |
| 2019-04-18 | $79.76 | $81.10 | $79.75 | $80.07 | $77.08 | 347,284 |
| 2019-04-17 | $79.69 | $80.55 | $79.42 | $79.98 | $76.99 | 217,491 |
| 2019-04-16 | $79.62 | $79.89 | $79.01 | $79.25 | $76.29 | 254,463 |
| 2019-04-15 | $79.22 | $79.77 | $78.75 | $79.55 | $76.58 | 442,701 |
| 2019-04-12 | $80.00 | $80.00 | $78.83 | $79.15 | $76.20 | 284,482 |
| 2019-04-11 | $79.21 | $79.95 | $78.98 | $79.82 | $76.84 | 157,342 |
| 2019-04-10 | $77.73 | $78.99 | $77.51 | $78.97 | $76.02 | 250,357 |
| 2019-04-09 | $78.74 | $79.00 | $77.32 | $77.42 | $74.53 | 367,639 |
| 2019-04-08 | $78.95 | $79.61 | $78.77 | $79.06 | $76.11 | 260,482 |
| 2019-04-05 | $78.75 | $79.85 | $78.75 | $79.42 | $76.46 | 272,947 |
| 2019-04-04 | $79.45 | $79.50 | $77.75 | $78.50 | $75.57 | 534,861 |
| 2019-04-03 | $79.00 | $80.20 | $78.98 | $79.79 | $76.81 | 494,038 |
| 2019-04-02 | $78.00 | $78.55 | $77.62 | $78.52 | $75.59 | 403,154 |
| 2019-04-01 | $75.92 | $77.93 | $75.54 | $77.84 | $74.93 | 348,409 |
| 2019-03-29 | $75.40 | $76.00 | $74.91 | $75.41 | $72.60 | 571,388 |
| 2019-03-28 | $75.07 | $75.71 | $73.87 | $75.06 | $72.26 | 244,364 |
| 2019-03-27 | $74.81 | $75.63 | $74.25 | $74.98 | $72.18 | 249,941 |
| 2019-03-26 | $75.38 | $76.07 | $74.21 | $74.77 | $71.98 | 266,777 |
| 2019-03-25 | $75.82 | $76.29 | $74.66 | $74.87 | $72.08 | 272,481 |
| 2019-03-22 | $77.31 | $77.60 | $75.82 | $75.86 | $73.03 | 279,353 |
| 2019-03-21 | $76.42 | $78.54 | $76.42 | $77.96 | $75.05 | 190,003 |
| 2019-03-20 | $76.71 | $77.36 | $75.20 | $76.53 | $73.67 | 263,622 |
| 2019-03-19 | $77.54 | $78.02 | $76.57 | $76.76 | $73.90 | 228,176 |
| 2019-03-18 | $77.93 | $78.58 | $76.74 | $77.35 | $74.46 | 302,394 |
| 2019-03-15 | $77.68 | $78.76 | $77.47 | $77.94 | $75.03 | 545,737 |
| 2019-03-14 | $76.59 | $77.79 | $75.59 | $77.45 | $74.56 | 347,288 |
| 2019-03-13 | $76.35 | $77.78 | $76.35 | $76.58 | $73.72 | 532,730 |
| 2019-03-12 | $75.72 | $76.66 | $75.06 | $76.24 | $73.39 | 331,577 |
| 2019-03-11 | $72.81 | $75.46 | $72.72 | $75.38 | $72.57 | 546,084 |
| 2019-03-08 | $72.98 | $73.08 | $71.92 | $72.69 | $69.98 | 321,545 |
| 2019-03-07 | $75.30 | $75.30 | $73.28 | $73.40 | $70.66 | 327,740 |
| 2019-03-06 | $76.36 | $76.36 | $75.27 | $75.30 | $72.49 | 243,993 |
| 2019-03-05 | $77.81 | $78.01 | $76.23 | $76.36 | $73.51 | 177,212 |
| 2019-03-04 | $78.68 | $79.10 | $77.50 | $77.73 | $74.83 | 223,889 |
| 2019-03-01 | $79.60 | $79.67 | $78.42 | $78.57 | $75.64 | 439,079 |
| 2019-02-28 | $77.76 | $79.30 | $77.34 | $78.92 | $75.97 | 403,695 |
| 2019-02-27 | $77.63 | $78.52 | $77.01 | $77.89 | $74.98 | 303,577 |
| 2019-02-26 | $79.66 | $80.07 | $78.10 | $78.21 | $75.29 | 460,525 |
| 2019-02-25 | $80.00 | $81.12 | $79.70 | $79.76 | $76.78 | 348,212 |
| 2019-02-22 | $79.42 | $80.02 | $79.01 | $79.72 | $76.74 | 358,734 |
| 2019-02-21 | $79.26 | $79.97 | $78.79 | $79.26 | $76.30 | 426,892 |
| 2019-02-20 | $77.49 | $79.58 | $77.49 | $79.27 | $76.31 | 718,324 |
| 2019-02-19 | $77.88 | $78.62 | $77.60 | $77.60 | $74.70 | 620,676 |
| 2019-02-15 | $77.68 | $78.39 | $76.82 | $78.31 | $75.39 | 377,810 |
| 2019-02-14 | $77.05 | $77.64 | $76.85 | $77.04 | $74.16 | 344,540 |
| 2019-02-13 | $78.44 | $78.84 | $76.77 | $77.66 | $74.76 | 429,102 |
| 2019-02-12 | $77.70 | $78.39 | $77.41 | $78.26 | $75.34 | 404,686 |
| 2019-02-11 | $75.75 | $77.68 | $75.75 | $77.18 | $74.30 | 572,028 |
| 2019-02-08 | $74.70 | $75.79 | $74.66 | $75.58 | $72.76 | 489,477 |
| 2019-02-07 | $72.28 | $75.10 | $70.92 | $75.09 | $72.29 | 544,815 |
| 2019-02-06 | $71.00 | $74.06 | $69.85 | $73.22 | $70.35 | 743,296 |
| 2019-02-05 | $74.32 | $75.09 | $73.76 | $74.42 | $71.50 | 446,315 |
| 2019-02-04 | $74.38 | $74.98 | $73.56 | $74.05 | $71.14 | 465,546 |
| 2019-02-01 | $74.07 | $75.15 | $73.75 | $74.67 | $71.74 | 435,853 |
| 2019-01-31 | $73.43 | $74.65 | $73.22 | $74.05 | $71.14 | 403,519 |
| 2019-01-30 | $72.25 | $73.77 | $71.26 | $73.53 | $70.64 | 346,444 |
| 2019-01-29 | $71.93 | $72.05 | $70.83 | $71.72 | $68.91 | 297,032 |
| 2019-01-28 | $71.25 | $72.27 | $71.01 | $71.88 | $69.06 | 311,971 |
| 2019-01-25 | $71.68 | $72.36 | $71.29 | $71.89 | $69.07 | 310,425 |
| 2019-01-24 | $70.34 | $71.23 | $70.00 | $70.83 | $68.05 | 291,502 |
| 2019-01-23 | $71.50 | $71.50 | $70.00 | $70.51 | $67.74 | 336,106 |
| 2019-01-22 | $72.08 | $72.28 | $70.25 | $71.50 | $68.69 | 298,444 |
| 2019-01-18 | $71.56 | $72.64 | $71.19 | $72.39 | $69.55 | 379,582 |
| 2019-01-17 | $70.94 | $71.25 | $70.37 | $70.78 | $68.00 | 310,383 |
| 2019-01-16 | $70.50 | $71.29 | $69.84 | $70.97 | $68.18 | 373,473 |
| 2019-01-15 | $69.89 | $70.64 | $69.42 | $70.36 | $67.60 | 197,629 |
| 2019-01-14 | $69.29 | $70.18 | $68.88 | $69.88 | $67.14 | 262,765 |
| 2019-01-11 | $68.96 | $69.92 | $68.81 | $69.68 | $66.95 | 289,161 |
| 2019-01-10 | $68.25 | $69.60 | $68.11 | $69.30 | $66.58 | 225,653 |
| 2019-01-09 | $68.80 | $69.46 | $67.80 | $68.92 | $66.22 | 240,723 |
| 2019-01-08 | $68.38 | $68.68 | $66.98 | $68.61 | $65.92 | 332,150 |
| 2019-01-07 | $67.01 | $68.57 | $65.31 | $67.43 | $64.78 | 434,514 |
| 2019-01-04 | $65.47 | $67.38 | $64.91 | $66.99 | $64.36 | 346,212 |
| 2019-01-03 | $64.06 | $65.38 | $63.07 | $64.15 | $61.63 | 299,850 |
| 2019-01-02 | $63.40 | $64.94 | $62.79 | $64.43 | $61.90 | 466,308 |
| 2018-12-31 | $63.90 | $64.80 | $63.14 | $64.65 | $62.11 | 478,121 |
| 2018-12-28 | $63.11 | $64.69 | $62.93 | $63.45 | $60.96 | 378,416 |
| 2018-12-27 | $61.53 | $63.24 | $60.46 | $63.20 | $60.72 | 321,904 |
| 2018-12-26 | $59.68 | $62.95 | $59.50 | $62.93 | $60.46 | 460,226 |
| 2018-12-24 | $60.62 | $61.27 | $59.08 | $59.10 | $56.78 | 199,295 |
| 2018-12-21 | $63.44 | $63.99 | $61.06 | $61.24 | $58.84 | 1,041,152 |
| 2018-12-20 | $64.64 | $65.17 | $62.62 | $63.42 | $60.93 | 375,094 |
| 2018-12-19 | $64.31 | $67.12 | $63.98 | $64.73 | $62.19 | 421,681 |
| 2018-12-18 | $64.21 | $65.46 | $63.57 | $63.97 | $61.46 | 407,755 |
| 2018-12-17 | $67.07 | $67.07 | $63.48 | $63.78 | $61.28 | 515,014 |
| 2018-12-14 | $66.44 | $68.59 | $66.16 | $67.24 | $64.60 | 485,352 |
| 2018-12-13 | $66.57 | $67.45 | $65.82 | $67.05 | $64.42 | 316,140 |
| 2018-12-12 | $66.00 | $68.27 | $65.56 | $66.51 | $63.90 | 370,133 |
| 2018-12-11 | $64.99 | $66.13 | $64.31 | $65.00 | $62.45 | 486,988 |
| 2018-12-10 | $62.06 | $62.36 | $60.35 | $61.93 | $59.50 | 499,190 |
| 2018-12-07 | $63.74 | $64.95 | $61.86 | $62.05 | $59.61 | 474,428 |
| 2018-12-06 | $65.25 | $65.48 | $62.70 | $63.69 | $61.19 | 555,808 |
| 2018-12-04 | $71.10 | $71.10 | $66.30 | $66.49 | $63.88 | 405,017 |
| 2018-12-03 | $71.51 | $71.84 | $70.19 | $70.92 | $68.14 | 292,699 |
| 2018-11-30 | $69.84 | $71.00 | $69.51 | $70.82 | $68.04 | 397,372 |
| 2018-11-29 | $69.55 | $70.11 | $68.38 | $69.68 | $66.95 | 227,371 |
| 2018-11-28 | $68.28 | $70.37 | $67.42 | $69.83 | $67.09 | 416,551 |
| 2018-11-27 | $66.67 | $68.16 | $66.67 | $67.92 | $65.25 | 209,848 |
| 2018-11-26 | $66.06 | $67.17 | $65.81 | $66.60 | $63.99 | 264,938 |
| 2018-11-23 | $65.12 | $66.61 | $65.12 | $65.35 | $62.79 | 135,283 |
| 2018-11-21 | $65.02 | $66.58 | $64.83 | $65.52 | $62.95 | 172,924 |
| 2018-11-20 | $65.20 | $66.78 | $64.44 | $64.68 | $62.14 | 243,131 |
| 2018-11-19 | $67.60 | $67.80 | $65.07 | $65.59 | $63.02 | 420,821 |
| 2018-11-16 | $67.22 | $68.52 | $67.08 | $67.60 | $64.95 | 230,523 |
| 2018-11-15 | $65.87 | $68.30 | $65.52 | $67.80 | $65.14 | 167,031 |
| 2018-11-14 | $67.53 | $67.86 | $65.36 | $66.25 | $63.65 | 191,367 |
| 2018-11-13 | $67.49 | $68.25 | $66.73 | $66.90 | $64.27 | 168,880 |
| 2018-11-12 | $68.59 | $68.59 | $67.05 | $67.19 | $64.55 | 291,181 |
| 2018-11-09 | $70.56 | $70.64 | $67.98 | $68.75 | $66.05 | 251,831 |
| 2018-11-08 | $68.59 | $69.02 | $68.01 | $68.71 | $66.01 | 268,679 |
| 2018-11-07 | $69.47 | $69.77 | $68.08 | $68.90 | $66.05 | 375,780 |
| 2018-11-06 | $69.14 | $70.27 | $68.22 | $69.19 | $66.33 | 263,258 |
| 2018-11-05 | $69.23 | $70.17 | $67.96 | $69.28 | $66.42 | 356,892 |
| 2018-11-02 | $68.75 | $70.02 | $68.29 | $69.24 | $66.38 | 326,406 |
| 2018-11-01 | $66.57 | $69.17 | $66.57 | $68.61 | $65.77 | 334,929 |
| 2018-10-31 | $67.92 | $68.44 | $66.13 | $66.32 | $63.58 | 419,902 |
| 2018-10-30 | $65.89 | $67.98 | $65.89 | $67.37 | $64.59 | 488,172 |
| 2018-10-29 | $69.25 | $69.66 | $65.39 | $66.22 | $63.48 | 1,047,340 |
| 2018-10-26 | $67.04 | $68.59 | $65.98 | $68.35 | $65.52 | 723,336 |
| 2018-10-25 | $62.83 | $69.02 | $62.83 | $67.91 | $65.10 | 1,266,697 |
| 2018-10-24 | $65.90 | $69.67 | $62.67 | $63.32 | $60.70 | 2,345,200 |
| 2018-10-23 | $61.47 | $63.07 | $61.47 | $62.77 | $60.18 | 490,632 |
| 2018-10-22 | $62.93 | $63.56 | $62.55 | $62.64 | $60.05 | 328,562 |
| 2018-10-19 | $63.48 | $63.88 | $62.43 | $62.79 | $60.19 | 259,185 |
| 2018-10-18 | $64.55 | $64.73 | $63.29 | $63.56 | $60.93 | 356,859 |
| 2018-10-17 | $64.65 | $65.52 | $64.01 | $64.86 | $62.18 | 407,426 |
| 2018-10-16 | $63.38 | $64.84 | $63.05 | $64.62 | $61.95 | 531,418 |
| 2018-10-15 | $64.44 | $64.88 | $62.08 | $62.96 | $60.36 | 915,457 |
| 2018-10-12 | $64.82 | $65.41 | $63.90 | $64.95 | $62.27 | 618,182 |
| 2018-10-11 | $64.70 | $65.09 | $63.31 | $63.90 | $61.26 | 682,104 |
| 2018-10-10 | $64.70 | $66.12 | $64.70 | $64.85 | $62.17 | 704,213 |
| 2018-10-09 | $65.99 | $66.10 | $64.09 | $64.88 | $62.20 | 725,561 |
| 2018-10-08 | $66.55 | $66.93 | $65.55 | $66.03 | $63.30 | 471,473 |
| 2018-10-05 | $68.16 | $68.27 | $65.72 | $66.62 | $63.87 | 585,343 |
| 2018-10-04 | $69.22 | $69.22 | $68.04 | $68.18 | $65.36 | 416,772 |
| 2018-10-03 | $69.36 | $70.15 | $69.11 | $69.43 | $66.56 | 180,289 |
| 2018-10-02 | $69.22 | $69.40 | $68.48 | $68.93 | $66.08 | 259,494 |
| 2018-10-01 | $70.11 | $70.17 | $69.06 | $69.19 | $66.33 | 371,491 |
| 2018-09-28 | $69.75 | $70.55 | $69.50 | $69.75 | $66.87 | 381,515 |
| 2018-09-27 | $70.45 | $70.45 | $69.65 | $69.90 | $67.01 | 266,691 |
| 2018-09-26 | $70.85 | $71.45 | $69.85 | $70.20 | $67.30 | 310,692 |
| 2018-09-25 | $71.10 | $71.63 | $70.25 | $71.10 | $68.16 | 330,384 |
| 2018-09-24 | $71.60 | $72.10 | $70.50 | $70.85 | $67.92 | 284,850 |
| 2018-09-21 | $73.70 | $73.90 | $71.75 | $71.85 | $68.88 | 704,387 |
| 2018-09-20 | $70.70 | $73.65 | $70.58 | $73.45 | $70.41 | 509,895 |
| 2018-09-19 | $69.95 | $70.38 | $69.30 | $70.30 | $67.39 | 465,623 |
| 2018-09-18 | $69.90 | $70.40 | $69.72 | $69.95 | $67.06 | 351,969 |
| 2018-09-17 | $71.45 | $71.45 | $69.70 | $70.40 | $67.49 | 369,836 |
| 2018-09-14 | $69.95 | $71.85 | $69.95 | $71.25 | $68.30 | 369,624 |
| 2018-09-13 | $71.50 | $71.50 | $69.75 | $69.95 | $67.06 | 483,549 |
| 2018-09-12 | $72.00 | $72.20 | $71.30 | $71.40 | $68.45 | 421,326 |
| 2018-09-11 | $71.55 | $71.95 | $70.90 | $71.40 | $68.45 | 379,039 |
| 2018-09-10 | $72.50 | $72.90 | $71.00 | $72.15 | $69.17 | 377,199 |
| 2018-09-07 | $69.80 | $72.25 | $68.81 | $72.05 | $69.07 | 980,849 |
| 2018-09-06 | $72.15 | $72.31 | $69.90 | $70.00 | $67.11 | 571,329 |
| 2018-09-05 | $73.10 | $73.10 | $71.05 | $72.15 | $69.17 | 495,074 |
| 2018-09-04 | $74.90 | $74.90 | $72.75 | $73.10 | $70.08 | 433,582 |
| 2018-08-31 | $76.25 | $76.30 | $75.00 | $75.10 | $72.00 | 410,031 |
| 2018-08-30 | $77.60 | $78.00 | $75.70 | $76.50 | $73.34 | 426,304 |
| 2018-08-29 | $77.95 | $78.00 | $77.40 | $77.80 | $74.58 | 295,048 |
| 2018-08-28 | $78.05 | $78.25 | $77.60 | $77.75 | $74.54 | 228,922 |
| 2018-08-27 | $78.05 | $78.50 | $77.90 | $77.95 | $74.73 | 174,402 |
| 2018-08-24 | $77.45 | $78.10 | $77.45 | $77.85 | $74.63 | 156,157 |
| 2018-08-23 | $77.90 | $78.25 | $77.40 | $77.45 | $74.25 | 182,598 |
| 2018-08-22 | $78.65 | $78.65 | $77.55 | $77.95 | $74.73 | 256,761 |
| 2018-08-21 | $78.25 | $79.31 | $77.75 | $78.90 | $75.64 | 156,385 |
| 2018-08-20 | $77.65 | $78.85 | $77.45 | $78.15 | $74.92 | 166,920 |
| 2018-08-17 | $77.05 | $77.80 | $76.15 | $77.45 | $74.25 | 327,705 |
| 2018-08-16 | $77.35 | $77.80 | $76.65 | $77.35 | $74.15 | 224,427 |
| 2018-08-15 | $78.35 | $78.90 | $76.30 | $77.05 | $73.87 | 246,528 |
| 2018-08-14 | $78.15 | $79.20 | $78.15 | $78.45 | $75.21 | 268,739 |
| 2018-08-13 | $79.35 | $79.65 | $77.70 | $77.80 | $74.58 | 377,977 |
| 2018-08-10 | $79.90 | $80.00 | $79.30 | $79.35 | $76.07 | 269,595 |
| 2018-08-09 | $80.50 | $81.25 | $79.90 | $80.05 | $76.74 | 351,563 |
| 2018-08-08 | $80.35 | $80.85 | $80.25 | $80.50 | $77.17 | 244,513 |
| 2018-08-07 | $79.90 | $81.05 | $79.68 | $80.50 | $77.17 | 222,066 |
| 2018-08-06 | $79.45 | $79.85 | $79.30 | $79.50 | $76.21 | 243,246 |
| 2018-08-03 | $80.00 | $80.00 | $78.90 | $79.55 | $76.26 | 282,186 |
| 2018-08-02 | $78.65 | $79.90 | $78.65 | $79.75 | $76.45 | 401,702 |
| 2018-08-01 | $79.80 | $79.85 | $78.35 | $79.15 | $75.88 | 466,289 |
| 2018-07-31 | $79.60 | $79.95 | $78.50 | $79.85 | $76.55 | 283,165 |
| 2018-07-30 | $79.50 | $80.15 | $78.95 | $79.10 | $75.83 | 365,905 |
| 2018-07-27 | $80.40 | $80.85 | $79.40 | $79.60 | $76.31 | 626,817 |
| 2018-07-26 | $79.85 | $81.20 | $78.75 | $80.60 | $77.27 | 517,194 |
| 2018-07-25 | $76.00 | $81.40 | $74.21 | $80.60 | $77.12 | 870,694 |
| 2018-07-24 | $79.25 | $79.60 | $78.00 | $78.70 | $75.31 | 463,847 |
| 2018-07-23 | $79.80 | $80.05 | $79.05 | $79.20 | $75.79 | 406,027 |
| 2018-07-20 | $80.25 | $80.50 | $79.70 | $80.30 | $76.84 | 239,668 |
| 2018-07-19 | $80.60 | $80.80 | $79.70 | $80.25 | $76.79 | 425,606 |
| 2018-07-18 | $81.95 | $82.08 | $80.70 | $80.85 | $77.36 | 869,943 |
| 2018-07-17 | $81.95 | $83.05 | $81.83 | $82.70 | $79.13 | 173,052 |
| 2018-07-16 | $83.05 | $83.10 | $81.70 | $82.25 | $78.70 | 300,501 |
| 2018-07-13 | $82.40 | $83.45 | $82.40 | $83.05 | $79.47 | 408,585 |
| 2018-07-12 | $83.50 | $83.85 | $81.50 | $82.35 | $78.80 | 342,279 |
| 2018-07-11 | $82.35 | $83.85 | $81.75 | $83.75 | $80.14 | 408,879 |
| 2018-07-10 | $83.75 | $84.30 | $82.60 | $82.70 | $79.13 | 546,718 |
| 2018-07-09 | $84.65 | $84.80 | $83.40 | $83.55 | $79.95 | 283,056 |
| 2018-07-06 | $84.45 | $85.00 | $84.00 | $84.50 | $80.86 | 404,184 |
| 2018-07-05 | $82.55 | $84.35 | $82.20 | $84.15 | $80.52 | 387,283 |
| 2018-07-03 | $81.00 | $82.40 | $80.95 | $82.20 | $78.66 | 254,501 |
| 2018-07-02 | $79.15 | $81.05 | $79.05 | $80.75 | $77.27 | 400,234 |
| 2018-06-29 | $80.80 | $80.85 | $79.70 | $79.75 | $76.31 | 318,491 |
| 2018-06-28 | $80.10 | $80.83 | $78.55 | $80.35 | $76.89 | 267,348 |
| 2018-06-27 | $81.80 | $81.90 | $79.55 | $79.80 | $76.36 | 362,797 |
| 2018-06-26 | $81.90 | $82.50 | $81.25 | $81.95 | $78.42 | 417,496 |
| 2018-06-25 | $82.00 | $82.30 | $81.36 | $81.95 | $78.42 | 608,608 |
| 2018-06-22 | $82.80 | $83.15 | $82.10 | $82.60 | $79.04 | 1,293,649 |
| 2018-06-21 | $80.65 | $82.35 | $80.65 | $82.20 | $78.66 | 773,181 |
| 2018-06-20 | $79.70 | $81.00 | $79.70 | $80.75 | $77.27 | 561,050 |
| 2018-06-19 | $78.30 | $79.50 | $78.25 | $79.35 | $75.93 | 249,918 |
| 2018-06-18 | $79.05 | $79.40 | $78.00 | $78.75 | $75.35 | 568,103 |
| 2018-06-15 | $79.65 | $79.65 | $77.95 | $79.40 | $75.98 | 559,912 |
| 2018-06-14 | $78.45 | $79.35 | $78.15 | $79.30 | $75.88 | 374,646 |
| 2018-06-13 | $79.95 | $80.40 | $78.30 | $78.45 | $75.07 | 307,804 |
| 2018-06-12 | $80.15 | $80.45 | $79.15 | $80.00 | $76.55 | 337,648 |
| 2018-06-11 | $80.35 | $81.45 | $80.05 | $80.20 | $76.74 | 285,151 |
| 2018-06-08 | $80.25 | $80.85 | $79.60 | $80.20 | $76.74 | 325,650 |
| 2018-06-07 | $81.55 | $81.85 | $79.85 | $80.35 | $76.89 | 502,304 |
| 2018-06-06 | $79.05 | $81.90 | $79.05 | $81.55 | $78.03 | 766,104 |
| 2018-06-05 | $78.85 | $79.10 | $77.55 | $78.90 | $75.50 | 580,863 |
| 2018-06-04 | $78.45 | $79.10 | $77.85 | $78.70 | $75.31 | 657,404 |
| 2018-06-01 | $79.55 | $79.75 | $77.10 | $77.95 | $74.59 | 750,207 |
| 2018-05-31 | $75.00 | $82.45 | $74.05 | $79.25 | $75.83 | 2,991,171 |
| 2018-05-30 | $68.60 | $68.85 | $67.60 | $68.20 | $65.26 | 938,610 |
| 2018-05-29 | $68.75 | $68.80 | $67.95 | $68.15 | $65.21 | 376,640 |
| 2018-05-25 | $67.75 | $69.30 | $67.58 | $69.25 | $66.26 | 376,561 |
| 2018-05-24 | $68.50 | $69.15 | $67.60 | $67.75 | $64.83 | 732,853 |
| 2018-05-23 | $69.65 | $69.80 | $67.75 | $68.55 | $65.59 | 713,041 |
| 2018-05-22 | $71.50 | $71.60 | $69.75 | $69.75 | $66.74 | 316,935 |
| 2018-05-21 | $71.05 | $71.60 | $71.05 | $71.40 | $68.32 | 199,503 |
| 2018-05-18 | $71.05 | $71.85 | $70.50 | $70.65 | $67.60 | 584,060 |
| 2018-05-17 | $71.00 | $71.65 | $69.97 | $70.75 | $67.70 | 619,052 |
| 2018-05-16 | $71.85 | $71.85 | $70.90 | $71.35 | $68.13 | 472,155 |
| 2018-05-15 | $73.25 | $73.50 | $71.30 | $71.70 | $68.46 | 782,676 |
| 2018-05-14 | $74.50 | $74.88 | $73.70 | $73.80 | $70.47 | 247,755 |
| 2018-05-11 | $75.10 | $75.20 | $74.15 | $74.50 | $71.14 | 274,849 |
| 2018-05-10 | $74.85 | $75.45 | $74.50 | $75.10 | $71.71 | 159,513 |
| 2018-05-09 | $75.10 | $75.30 | $73.45 | $74.90 | $71.52 | 258,575 |
| 2018-05-08 | $75.45 | $76.00 | $74.70 | $74.95 | $71.57 | 257,479 |
| 2018-05-07 | $75.00 | $76.28 | $74.95 | $75.70 | $72.28 | 367,791 |
| 2018-05-04 | $74.65 | $75.30 | $74.10 | $75.00 | $71.61 | 284,856 |
| 2018-05-03 | $74.65 | $75.10 | $73.40 | $74.80 | $71.42 | 360,354 |
| 2018-05-02 | $74.85 | $75.50 | $74.08 | $74.95 | $71.57 | 406,779 |
| 2018-05-01 | $73.40 | $75.63 | $73.26 | $75.05 | $71.66 | 397,400 |
| 2018-04-30 | $74.65 | $75.35 | $73.25 | $73.80 | $70.47 | 392,861 |
| 2018-04-27 | $74.95 | $75.40 | $73.34 | $74.35 | $70.99 | 588,857 |
| 2018-04-26 | $75.75 | $75.75 | $73.80 | $75.00 | $71.61 | 453,372 |
| 2018-04-25 | $75.25 | $76.75 | $73.25 | $75.30 | $71.90 | 562,245 |
| 2018-04-24 | $76.15 | $76.45 | $74.35 | $74.65 | $71.28 | 598,224 |
| 2018-04-23 | $75.45 | $76.05 | $75.20 | $75.75 | $72.33 | 201,526 |
| 2018-04-20 | $75.70 | $76.10 | $75.00 | $75.30 | $71.90 | 223,876 |
| 2018-04-19 | $76.30 | $76.60 | $75.50 | $76.00 | $72.57 | 217,614 |
| 2018-04-18 | $75.80 | $77.05 | $75.70 | $76.40 | $72.95 | 354,729 |
| 2018-04-17 | $75.40 | $76.15 | $74.95 | $75.80 | $72.38 | 436,492 |
| 2018-04-16 | $75.00 | $75.40 | $74.40 | $75.05 | $71.66 | 454,168 |
| 2018-04-13 | $75.00 | $75.00 | $73.80 | $74.35 | $70.99 | 331,100 |
| 2018-04-12 | $75.25 | $75.75 | $74.45 | $74.75 | $71.38 | 290,715 |
| 2018-04-11 | $73.80 | $75.55 | $73.70 | $75.25 | $71.85 | 374,752 |
| 2018-04-10 | $73.90 | $74.58 | $73.20 | $74.00 | $70.66 | 572,255 |
| 2018-04-09 | $74.15 | $74.15 | $72.65 | $72.70 | $69.42 | 343,527 |
| 2018-04-06 | $74.65 | $75.70 | $73.15 | $73.60 | $70.28 | 456,447 |
| 2018-04-05 | $74.40 | $75.20 | $74.08 | $74.95 | $71.57 | 418,450 |
| 2018-04-04 | $72.10 | $74.50 | $72.05 | $74.10 | $70.76 | 603,785 |
| 2018-04-03 | $70.90 | $72.90 | $70.60 | $72.75 | $69.47 | 423,731 |
| 2018-04-02 | $71.40 | $72.25 | $69.83 | $70.50 | $67.32 | 552,181 |
| 2018-03-29 | $71.25 | $71.75 | $70.80 | $71.35 | $68.13 | 310,010 |
| 2018-03-28 | $70.60 | $71.00 | $69.75 | $70.70 | $67.51 | 342,658 |
| 2018-03-27 | $72.20 | $72.20 | $70.15 | $70.40 | $67.22 | 435,501 |
| 2018-03-26 | $69.65 | $71.50 | $69.35 | $71.30 | $68.08 | 532,472 |
| 2018-03-23 | $69.50 | $69.95 | $68.85 | $68.85 | $65.74 | 571,765 |
| 2018-03-22 | $69.70 | $70.70 | $69.36 | $69.55 | $66.41 | 440,481 |
| 2018-03-21 | $70.20 | $70.80 | $69.95 | $70.15 | $66.98 | 285,112 |
| 2018-03-20 | $70.70 | $71.25 | $70.15 | $70.35 | $67.17 | 216,535 |
| 2018-03-19 | $72.50 | $72.55 | $69.85 | $70.40 | $67.22 | 454,057 |
| 2018-03-16 | $72.45 | $73.45 | $71.55 | $72.90 | $69.61 | 770,471 |
| 2018-03-15 | $72.15 | $73.05 | $70.90 | $73.00 | $69.70 | 695,217 |
| 2018-03-14 | $72.85 | $73.30 | $71.85 | $72.20 | $68.94 | 477,530 |
| 2018-03-13 | $72.00 | $72.70 | $71.70 | $72.45 | $69.18 | 391,593 |
| 2018-03-12 | $72.40 | $73.20 | $71.55 | $71.65 | $68.42 | 650,604 |
| 2018-03-09 | $70.75 | $72.70 | $70.71 | $72.45 | $69.18 | 353,638 |
| 2018-03-08 | $71.90 | $72.30 | $69.85 | $70.35 | $67.17 | 626,720 |
| 2018-03-07 | $71.20 | $72.10 | $70.95 | $71.90 | $68.65 | 527,713 |
| 2018-03-06 | $70.90 | $71.75 | $69.65 | $71.60 | $68.37 | 891,396 |
| 2018-03-05 | $71.45 | $71.75 | $70.50 | $70.60 | $67.41 | 695,355 |
| 2018-03-02 | $71.50 | $72.45 | $70.70 | $72.20 | $68.94 | 366,992 |
| 2018-03-01 | $73.45 | $74.05 | $71.95 | $72.00 | $68.75 | 279,839 |
| 2018-02-28 | $74.00 | $75.20 | $73.50 | $73.50 | $70.18 | 369,703 |
| 2018-02-27 | $74.30 | $75.15 | $73.45 | $73.70 | $70.37 | 266,205 |
| 2018-02-26 | $75.60 | $76.35 | $74.00 | $74.40 | $71.04 | 312,108 |
| 2018-02-23 | $74.05 | $75.65 | $73.40 | $75.40 | $72.00 | 306,267 |
| 2018-02-22 | $75.30 | $76.05 | $73.30 | $73.45 | $70.13 | 331,763 |
| 2018-02-21 | $74.45 | $76.22 | $74.30 | $75.15 | $71.76 | 527,479 |
| 2018-02-20 | $74.95 | $75.45 | $74.40 | $74.50 | $71.14 | 246,080 |
| 2018-02-16 | $73.85 | $76.35 | $73.80 | $75.65 | $72.24 | 469,841 |
| 2018-02-15 | $74.90 | $75.28 | $73.60 | $73.90 | $70.56 | 389,984 |
| 2018-02-14 | $72.60 | $75.15 | $72.60 | $74.45 | $71.09 | 581,587 |
| 2018-02-13 | $73.45 | $74.13 | $72.60 | $72.70 | $69.42 | 388,138 |
| 2018-02-12 | $76.15 | $76.60 | $73.30 | $73.70 | $70.37 | 784,299 |
| 2018-02-09 | $75.50 | $76.70 | $72.55 | $75.95 | $72.52 | 897,608 |
| 2018-02-08 | $76.45 | $76.75 | $71.55 | $73.10 | $69.80 | 1,109,194 |
| 2018-02-07 | $80.75 | $80.75 | $74.80 | $75.00 | $71.61 | 1,460,410 |
| 2018-02-06 | $79.20 | $81.55 | $76.95 | $81.30 | $77.48 | 797,108 |
| 2018-02-05 | $81.40 | $82.90 | $80.60 | $80.75 | $76.95 | 554,801 |
| 2018-02-02 | $83.00 | $83.10 | $81.35 | $82.15 | $78.29 | 424,087 |
| 2018-02-01 | $83.35 | $83.80 | $82.00 | $83.45 | $79.52 | 292,337 |
| 2018-01-31 | $83.95 | $84.65 | $82.90 | $83.40 | $79.48 | 313,556 |
| 2018-01-30 | $83.00 | $84.95 | $82.90 | $83.50 | $79.57 | 345,591 |
| 2018-01-29 | $86.15 | $86.15 | $84.00 | $84.25 | $80.29 | 230,883 |
| 2018-01-26 | $86.50 | $86.85 | $84.90 | $86.20 | $82.14 | 198,945 |
| 2018-01-25 | $85.85 | $86.70 | $85.20 | $86.30 | $82.24 | 184,749 |
| 2018-01-24 | $86.70 | $86.90 | $85.15 | $85.20 | $81.19 | 180,510 |
| 2018-01-23 | $87.70 | $88.00 | $86.25 | $86.35 | $82.29 | 212,861 |
| 2018-01-22 | $85.85 | $88.10 | $85.30 | $87.85 | $83.72 | 264,933 |
| 2018-01-19 | $84.75 | $86.00 | $84.20 | $85.85 | $81.81 | 377,373 |
| 2018-01-18 | $84.25 | $85.50 | $83.80 | $85.05 | $81.05 | 325,349 |
| 2018-01-17 | $84.60 | $85.03 | $83.23 | $83.55 | $79.62 | 394,513 |
| 2018-01-16 | $84.45 | $84.90 | $83.45 | $84.00 | $80.05 | 374,378 |
| 2018-01-12 | $87.25 | $87.90 | $83.20 | $83.80 | $79.86 | 472,938 |
| 2018-01-11 | $78.80 | $87.05 | $78.40 | $86.90 | $82.81 | 993,403 |
| 2018-01-10 | $79.50 | $79.50 | $78.05 | $78.25 | $74.57 | 272,000 |
| 2018-01-09 | $80.55 | $80.83 | $79.60 | $79.90 | $76.14 | 212,413 |
| 2018-01-08 | $79.80 | $80.95 | $79.40 | $80.45 | $76.67 | 266,288 |
| 2018-01-05 | $79.70 | $80.00 | $78.60 | $79.95 | $76.19 | 190,014 |
| 2018-01-04 | $80.10 | $80.50 | $78.85 | $79.40 | $75.66 | 244,911 |
| 2018-01-03 | $79.90 | $80.00 | $78.55 | $79.55 | $75.81 | 259,200 |
| 2018-01-02 | $79.40 | $81.20 | $78.85 | $79.80 | $76.05 | 373,889 |
| 2017-12-29 | $78.95 | $79.50 | $77.65 | $78.70 | $75.00 | 292,955 |
| 2017-12-28 | $79.95 | $80.15 | $78.45 | $78.95 | $75.24 | 180,923 |
| 2017-12-27 | $80.00 | $80.05 | $79.45 | $79.65 | $75.90 | 164,380 |
| 2017-12-26 | $80.95 | $81.30 | $79.70 | $80.10 | $76.33 | 196,326 |
| 2017-12-22 | $81.85 | $81.85 | $78.25 | $80.95 | $77.14 | 298,021 |
| 2017-12-21 | $80.30 | $82.00 | $80.30 | $81.85 | $78.00 | 349,735 |
| 2017-12-20 | $79.25 | $80.30 | $78.70 | $80.20 | $76.43 | 366,400 |
| 2017-12-19 | $79.00 | $79.55 | $78.30 | $78.80 | $75.09 | 483,481 |
| 2017-12-18 | $80.00 | $81.85 | $78.95 | $79.20 | $75.47 | 410,841 |
| 2017-12-15 | $79.35 | $82.00 | $79.30 | $79.90 | $76.14 | 918,914 |
| 2017-12-14 | $80.85 | $81.00 | $78.80 | $79.15 | $75.43 | 522,681 |
| 2017-12-13 | $80.80 | $82.49 | $80.60 | $80.75 | $76.95 | 255,392 |
| 2017-12-12 | $80.40 | $80.70 | $79.70 | $79.95 | $76.19 | 327,564 |
| 2017-12-11 | $80.40 | $80.85 | $80.30 | $80.45 | $76.67 | 187,285 |
| 2017-12-08 | $81.20 | $81.50 | $80.10 | $80.45 | $76.67 | 265,013 |
| 2017-12-07 | $80.20 | $81.15 | $79.91 | $80.50 | $76.71 | 233,465 |
| 2017-12-06 | $79.00 | $80.65 | $78.68 | $80.30 | $76.52 | 232,591 |
| 2017-12-05 | $78.15 | $79.20 | $77.10 | $78.90 | $75.19 | 411,251 |
| 2017-12-04 | $80.25 | $80.70 | $78.30 | $78.40 | $74.71 | 435,957 |
| 2017-12-01 | $80.85 | $80.95 | $76.80 | $79.85 | $76.09 | 474,947 |
| 2017-11-30 | $81.30 | $81.80 | $80.75 | $80.85 | $77.05 | 375,265 |
| 2017-11-29 | $82.00 | $82.45 | $81.00 | $81.20 | $77.38 | 243,784 |
| 2017-11-28 | $82.00 | $82.30 | $81.43 | $82.05 | $78.19 | 212,357 |
| 2017-11-27 | $81.15 | $82.75 | $81.15 | $82.00 | $78.14 | 646,783 |
| 2017-11-24 | $82.00 | $82.15 | $81.23 | $81.35 | $77.52 | 88,777 |
| 2017-11-22 | $82.15 | $82.25 | $81.35 | $81.65 | $77.81 | 267,046 |
| 2017-11-21 | $80.00 | $82.30 | $80.00 | $82.05 | $78.19 | 392,691 |
| 2017-11-20 | $79.00 | $80.25 | $78.55 | $80.15 | $76.38 | 317,627 |
| 2017-11-17 | $77.65 | $78.95 | $77.00 | $78.75 | $75.05 | 370,219 |
| 2017-11-16 | $78.00 | $78.90 | $77.55 | $77.90 | $74.24 | 468,785 |
| 2017-11-15 | $77.55 | $77.60 | $76.50 | $77.40 | $73.76 | 895,244 |
| 2017-11-14 | $78.10 | $78.65 | $77.65 | $77.75 | $74.09 | 680,360 |
| 2017-11-13 | $77.75 | $78.50 | $77.23 | $78.35 | $74.66 | 422,922 |
| 2017-11-10 | $78.30 | $78.55 | $77.73 | $78.40 | $74.71 | 240,590 |
| 2017-11-09 | $78.00 | $79.20 | $77.46 | $78.70 | $74.85 | 356,973 |
| 2017-11-08 | $78.60 | $79.20 | $78.30 | $78.60 | $74.76 | 365,877 |
| 2017-11-07 | $79.50 | $79.50 | $77.60 | $79.00 | $75.14 | 434,512 |
| 2017-11-06 | $77.45 | $80.35 | $77.43 | $79.90 | $76.00 | 995,011 |
| 2017-11-03 | $75.35 | $77.85 | $75.35 | $77.35 | $73.57 | 644,028 |
| 2017-11-02 | $77.45 | $77.65 | $74.15 | $74.75 | $71.10 | 664,853 |
| 2017-11-01 | $76.00 | $77.13 | $75.05 | $77.10 | $73.33 | 718,298 |
| 2017-10-31 | $77.45 | $78.45 | $76.00 | $76.10 | $72.38 | 527,596 |
| 2017-10-30 | $79.25 | $79.40 | $76.33 | $77.30 | $73.52 | 774,968 |
| 2017-10-27 | $79.35 | $81.30 | $79.15 | $79.50 | $75.62 | 858,836 |
| 2017-10-26 | $81.15 | $81.60 | $75.40 | $78.10 | $74.28 | 1,326,054 |
| 2017-10-25 | $81.50 | $86.15 | $76.55 | $81.00 | $77.04 | 784,489 |
| 2017-10-24 | $86.00 | $86.05 | $85.23 | $85.75 | $81.56 | 408,127 |
| 2017-10-23 | $86.95 | $87.16 | $85.15 | $85.75 | $81.56 | 365,369 |
| 2017-10-20 | $86.00 | $87.05 | $84.85 | $87.00 | $82.75 | 360,929 |
| 2017-10-19 | $84.80 | $85.35 | $83.65 | $85.35 | $81.18 | 278,687 |
| 2017-10-18 | $86.70 | $87.30 | $85.25 | $85.30 | $81.13 | 355,256 |
| 2017-10-17 | $84.75 | $86.15 | $84.45 | $86.00 | $81.80 | 358,749 |
| 2017-10-16 | $86.25 | $86.85 | $84.20 | $84.65 | $80.51 | 334,531 |
| 2017-10-13 | $86.65 | $87.00 | $86.15 | $86.35 | $82.13 | 224,766 |
| 2017-10-12 | $85.10 | $86.75 | $85.10 | $86.40 | $82.18 | 197,176 |
| 2017-10-11 | $84.55 | $85.63 | $84.20 | $85.45 | $81.27 | 194,590 |
| 2017-10-10 | $84.45 | $84.45 | $83.65 | $84.05 | $79.94 | 205,479 |
| 2017-10-09 | $84.00 | $84.65 | $83.65 | $83.95 | $79.85 | 164,094 |
| 2017-10-06 | $83.80 | $84.43 | $83.30 | $84.00 | $79.90 | 623,554 |
| 2017-10-05 | $84.50 | $84.50 | $83.45 | $83.85 | $79.75 | 233,940 |
| 2017-10-04 | $84.25 | $84.65 | $83.60 | $84.10 | $79.99 | 364,710 |
| 2017-10-03 | $84.45 | $84.75 | $83.75 | $84.35 | $80.23 | 276,025 |
| 2017-10-02 | $84.15 | $84.80 | $83.68 | $84.35 | $80.23 | 379,520 |
| 2017-09-29 | $83.05 | $84.40 | $82.65 | $84.25 | $80.13 | 319,975 |
| 2017-09-28 | $83.25 | $83.60 | $82.55 | $82.85 | $78.80 | 510,170 |
| 2017-09-27 | $81.00 | $84.25 | $81.00 | $83.65 | $79.56 | 503,344 |
| 2017-09-26 | $80.20 | $80.74 | $79.80 | $80.25 | $76.33 | 573,572 |
| 2017-09-25 | $81.50 | $81.65 | $79.60 | $79.80 | $75.90 | 208,586 |
| 2017-09-22 | $80.50 | $81.55 | $80.10 | $81.45 | $77.47 | 187,641 |
| 2017-09-21 | $81.15 | $81.50 | $80.50 | $80.55 | $76.61 | 217,791 |
| 2017-09-20 | $80.80 | $81.70 | $80.50 | $81.25 | $77.28 | 227,858 |
| 2017-09-19 | $80.30 | $80.85 | $80.10 | $80.85 | $76.90 | 373,075 |
| 2017-09-18 | $81.05 | $81.15 | $78.20 | $80.40 | $76.47 | 611,318 |
| 2017-09-15 | $80.75 | $82.30 | $80.10 | $81.00 | $77.04 | 7,362,935 |
| 2017-09-14 | $80.75 | $82.10 | $80.30 | $80.55 | $76.61 | 275,887 |
| 2017-09-13 | $81.00 | $81.25 | $79.45 | $80.90 | $76.95 | 260,087 |
| 2017-09-12 | $80.30 | $81.50 | $80.00 | $81.05 | $77.09 | 328,509 |
| 2017-09-11 | $81.50 | $84.00 | $80.18 | $80.30 | $76.38 | 664,777 |
| 2017-09-08 | $80.35 | $81.09 | $80.15 | $80.85 | $76.90 | 215,383 |
| 2017-09-07 | $79.10 | $80.65 | $78.38 | $80.55 | $76.61 | 289,670 |
| 2017-09-06 | $79.50 | $79.85 | $78.40 | $78.80 | $74.95 | 617,610 |
| 2017-09-05 | $79.30 | $79.35 | $78.20 | $79.20 | $75.33 | 312,056 |
| 2017-09-01 | $78.85 | $80.10 | $78.25 | $79.40 | $75.52 | 295,635 |
| 2017-08-31 | $77.50 | $78.85 | $77.13 | $78.45 | $74.62 | 315,311 |
| 2017-08-30 | $77.30 | $77.90 | $76.60 | $77.05 | $73.28 | 291,319 |
| 2017-08-29 | $75.70 | $78.25 | $75.70 | $77.25 | $73.48 | 328,468 |
| 2017-08-28 | $75.55 | $76.75 | $75.55 | $76.00 | $72.29 | 565,366 |
| 2017-08-25 | $76.30 | $76.50 | $75.05 | $75.30 | $71.62 | 453,774 |
| 2017-08-24 | $75.95 | $76.45 | $75.85 | $76.15 | $72.43 | 375,905 |
| 2017-08-23 | $75.90 | $76.23 | $75.50 | $75.65 | $71.95 | 434,500 |
| 2017-08-22 | $75.35 | $76.28 | $75.20 | $76.10 | $72.38 | 385,355 |
| 2017-08-21 | $75.90 | $76.95 | $74.95 | $75.15 | $71.48 | 368,987 |
| 2017-08-18 | $75.95 | $76.35 | $75.80 | $75.80 | $72.10 | 409,107 |
| 2017-08-17 | $76.20 | $76.50 | $75.85 | $76.05 | $72.33 | 327,926 |
| 2017-08-16 | $75.85 | $76.85 | $75.75 | $76.35 | $72.62 | 412,589 |
| 2017-08-15 | $76.15 | $77.45 | $75.15 | $75.75 | $72.05 | 248,638 |
| 2017-08-14 | $76.60 | $77.30 | $75.75 | $75.75 | $72.05 | 533,546 |
| 2017-08-11 | $74.90 | $77.20 | $74.55 | $76.05 | $72.33 | 793,707 |
| 2017-08-10 | $76.15 | $76.30 | $74.86 | $75.00 | $71.33 | 274,168 |
| 2017-08-09 | $77.10 | $77.60 | $75.85 | $76.65 | $72.90 | 355,031 |
| 2017-08-08 | $75.90 | $78.15 | $75.70 | $76.55 | $72.81 | 440,304 |
| 2017-08-07 | $75.05 | $76.50 | $74.40 | $75.95 | $72.24 | 572,537 |
| 2017-08-04 | $77.70 | $77.75 | $74.90 | $75.20 | $71.53 | 424,946 |
| 2017-08-03 | $78.00 | $78.25 | $77.40 | $77.65 | $73.86 | 280,038 |
| 2017-08-02 | $78.35 | $78.48 | $77.41 | $78.30 | $74.47 | 500,067 |
| 2017-08-01 | $78.50 | $78.65 | $77.40 | $78.20 | $74.38 | 485,888 |
| 2017-07-31 | $78.85 | $79.40 | $77.50 | $78.15 | $74.33 | 696,247 |
| 2017-07-28 | $79.75 | $80.20 | $78.20 | $78.65 | $74.81 | 608,667 |
| 2017-07-27 | $81.00 | $81.35 | $78.55 | $79.85 | $75.95 | 987,458 |
| 2017-07-26 | $74.05 | $81.30 | $72.55 | $80.40 | $76.47 | 1,903,980 |
| 2017-07-25 | $71.60 | $71.81 | $70.50 | $70.70 | $67.25 | 367,794 |
| 2017-07-24 | $71.45 | $71.90 | $70.90 | $71.75 | $68.10 | 303,145 |
| 2017-07-21 | $72.30 | $72.30 | $70.95 | $71.25 | $67.62 | 450,875 |
| 2017-07-20 | $70.20 | $71.70 | $70.10 | $71.45 | $67.81 | 221,799 |
| 2017-07-19 | $70.00 | $70.30 | $69.65 | $70.20 | $66.63 | 364,391 |
| 2017-07-18 | $70.00 | $70.50 | $69.80 | $70.00 | $66.44 | 223,413 |
| 2017-07-17 | $70.30 | $70.60 | $69.60 | $69.85 | $66.30 | 357,117 |
| 2017-07-14 | $70.20 | $70.43 | $69.85 | $70.00 | $66.44 | 409,340 |
| 2017-07-13 | $69.25 | $70.15 | $69.00 | $70.10 | $66.53 | 384,776 |
| 2017-07-12 | $67.70 | $69.05 | $67.70 | $68.90 | $65.39 | 256,868 |
| 2017-07-11 | $67.30 | $67.60 | $66.80 | $67.30 | $63.88 | 294,746 |
| 2017-07-10 | $67.85 | $68.80 | $66.95 | $67.20 | $63.78 | 320,057 |
| 2017-07-07 | $66.45 | $67.15 | $66.40 | $66.95 | $63.54 | 198,921 |
| 2017-07-06 | $66.60 | $67.00 | $66.10 | $66.30 | $62.93 | 231,889 |
| 2017-07-05 | $67.45 | $67.60 | $66.70 | $66.90 | $63.50 | 174,134 |
| 2017-07-03 | $67.50 | $67.95 | $67.25 | $67.45 | $64.02 | 102,213 |
| 2017-06-30 | $67.15 | $67.50 | $66.70 | $67.00 | $63.59 | 286,099 |
| 2017-06-29 | $67.60 | $67.75 | $66.10 | $66.85 | $63.45 | 221,931 |
| 2017-06-28 | $66.55 | $67.65 | $66.20 | $67.50 | $64.07 | 209,845 |
| 2017-06-27 | $66.20 | $66.90 | $65.90 | $66.25 | $62.88 | 175,104 |
| 2017-06-26 | $66.45 | $66.55 | $65.70 | $66.35 | $62.97 | 386,345 |
| 2017-06-23 | $66.20 | $67.10 | $65.85 | $66.20 | $62.83 | 313,857 |
| 2017-06-22 | $67.05 | $67.15 | $66.00 | $66.25 | $62.88 | 457,600 |
| 2017-06-21 | $67.25 | $67.45 | $66.70 | $66.90 | $63.50 | 207,469 |
| 2017-06-20 | $67.45 | $67.85 | $66.50 | $67.10 | $63.69 | 293,978 |
| 2017-06-19 | $66.05 | $67.40 | $65.85 | $67.40 | $63.97 | 302,644 |
| 2017-06-16 | $65.80 | $66.40 | $65.80 | $65.95 | $62.59 | 541,006 |
| 2017-06-15 | $65.55 | $67.40 | $65.20 | $66.70 | $63.31 | 378,200 |
| 2017-06-14 | $66.50 | $66.90 | $65.80 | $66.00 | $62.64 | 416,634 |
| 2017-06-13 | $65.45 | $66.95 | $65.30 | $66.45 | $63.07 | 521,242 |
| 2017-06-12 | $64.75 | $65.85 | $64.35 | $65.35 | $62.02 | 456,234 |
| 2017-06-09 | $65.90 | $65.95 | $64.10 | $64.80 | $61.50 | 977,079 |
| 2017-06-08 | $64.55 | $66.35 | $64.45 | $65.60 | $62.26 | 1,187,279 |
| 2017-06-07 | $63.80 | $64.98 | $63.65 | $64.55 | $61.27 | 346,640 |
| 2017-06-06 | $64.55 | $64.55 | $63.55 | $63.80 | $60.55 | 295,703 |
| 2017-06-05 | $65.30 | $65.40 | $64.55 | $65.05 | $61.74 | 296,002 |
| 2017-06-02 | $64.15 | $65.90 | $63.95 | $65.15 | $61.84 | 328,354 |
| 2017-06-01 | $63.20 | $64.40 | $63.01 | $64.05 | $60.79 | 583,914 |
| 2017-05-31 | $63.65 | $63.85 | $62.65 | $63.10 | $59.89 | 731,402 |
| 2017-05-30 | $62.65 | $63.75 | $62.10 | $63.60 | $60.36 | 329,495 |
| 2017-05-26 | $62.15 | $62.75 | $61.50 | $62.70 | $59.51 | 274,751 |
| 2017-05-25 | $62.05 | $62.85 | $62.00 | $62.15 | $58.99 | 312,902 |
| 2017-05-24 | $60.95 | $62.10 | $60.75 | $62.00 | $58.85 | 406,828 |
| 2017-05-23 | $61.10 | $61.10 | $60.35 | $60.80 | $57.71 | 237,258 |
| 2017-05-22 | $59.55 | $61.08 | $59.40 | $61.05 | $57.94 | 366,763 |
| 2017-05-19 | $59.80 | $60.20 | $59.20 | $59.35 | $56.33 | 459,327 |
| 2017-05-18 | $59.15 | $60.15 | $57.95 | $60.00 | $56.95 | 734,479 |
| 2017-05-17 | $60.60 | $60.65 | $59.95 | $60.00 | $56.95 | 493,859 |
| 2017-05-16 | $61.10 | $62.15 | $61.05 | $61.55 | $58.42 | 449,006 |
| 2017-05-15 | $61.20 | $61.45 | $60.63 | $60.85 | $57.61 | 321,194 |
| 2017-05-12 | $62.25 | $62.40 | $60.90 | $60.95 | $57.71 | 446,538 |
| 2017-05-11 | $62.50 | $62.85 | $62.15 | $62.55 | $59.22 | 275,997 |
| 2017-05-10 | $62.35 | $63.13 | $61.98 | $62.85 | $59.51 | 234,492 |
| 2017-05-09 | $62.10 | $62.85 | $62.00 | $62.35 | $59.03 | 211,873 |
| 2017-05-08 | $61.85 | $62.30 | $61.15 | $62.10 | $58.80 | 309,083 |
| 2017-05-05 | $60.80 | $61.30 | $60.30 | $61.20 | $57.94 | 276,515 |
| 2017-05-04 | $60.70 | $60.80 | $60.30 | $60.80 | $57.57 | 162,953 |
| 2017-05-03 | $60.05 | $60.70 | $59.65 | $60.50 | $57.28 | 496,836 |
| 2017-05-02 | $61.00 | $61.20 | $59.85 | $60.15 | $56.95 | 429,213 |
| 2017-05-01 | $61.40 | $61.55 | $60.50 | $60.80 | $57.57 | 502,727 |
| 2017-04-28 | $61.85 | $61.90 | $60.65 | $61.40 | $58.13 | 488,760 |
| 2017-04-27 | $60.65 | $62.20 | $60.30 | $61.70 | $58.42 | 434,626 |
| 2017-04-26 | $61.45 | $61.75 | $59.20 | $60.30 | $57.09 | 1,099,798 |
| 2017-04-25 | $57.70 | $59.00 | $57.65 | $58.50 | $55.39 | 484,460 |
| 2017-04-24 | $57.50 | $57.70 | $57.00 | $57.20 | $54.16 | 399,538 |
| 2017-04-21 | $56.90 | $57.00 | $56.30 | $56.65 | $53.64 | 514,706 |
| 2017-04-20 | $57.30 | $57.70 | $56.85 | $57.10 | $54.06 | 313,283 |
| 2017-04-19 | $57.65 | $57.90 | $56.95 | $57.10 | $54.06 | 266,738 |
| 2017-04-18 | $57.25 | $57.85 | $56.70 | $57.60 | $54.54 | 291,546 |
| 2017-04-17 | $56.40 | $57.35 | $56.20 | $57.30 | $54.25 | 250,196 |
| 2017-04-13 | $56.20 | $56.70 | $55.55 | $56.15 | $53.16 | 370,503 |
| 2017-04-12 | $55.35 | $56.48 | $55.10 | $56.40 | $53.40 | 510,214 |
| 2017-04-11 | $55.00 | $55.50 | $54.90 | $55.40 | $52.45 | 439,129 |
| 2017-04-10 | $54.60 | $55.95 | $54.25 | $55.30 | $52.36 | 343,233 |
| 2017-04-07 | $53.55 | $54.95 | $53.15 | $54.65 | $51.74 | 378,642 |
| 2017-04-06 | $53.40 | $54.60 | $53.10 | $53.90 | $51.03 | 292,380 |
| 2017-04-05 | $53.75 | $53.85 | $53.15 | $53.30 | $50.47 | 417,645 |
| 2017-04-04 | $53.05 | $53.73 | $53.00 | $53.65 | $50.80 | 206,264 |
| 2017-04-03 | $53.45 | $53.65 | $52.70 | $53.10 | $50.28 | 416,177 |
| 2017-03-31 | $53.20 | $53.75 | $52.95 | $53.45 | $50.61 | 298,706 |
| 2017-03-30 | $53.35 | $53.85 | $52.90 | $53.30 | $50.47 | 283,297 |
| 2017-03-29 | $53.10 | $53.50 | $52.75 | $53.35 | $50.51 | 151,978 |
| 2017-03-28 | $52.35 | $53.25 | $52.25 | $53.10 | $50.28 | 309,181 |
| 2017-03-27 | $50.00 | $52.45 | $47.30 | $52.35 | $49.57 | 299,109 |
| 2017-03-24 | $52.10 | $52.40 | $51.05 | $51.30 | $48.57 | 334,260 |
| 2017-03-23 | $52.40 | $52.60 | $51.75 | $51.80 | $49.04 | 227,359 |
| 2017-03-22 | $51.90 | $52.40 | $51.70 | $52.40 | $49.61 | 260,808 |
| 2017-03-21 | $52.70 | $52.85 | $51.60 | $52.00 | $49.23 | 269,224 |
| 2017-03-20 | $52.75 | $52.75 | $52.20 | $52.40 | $49.61 | 132,393 |
| 2017-03-17 | $52.75 | $53.15 | $52.30 | $52.75 | $49.94 | 469,544 |
| 2017-03-16 | $52.50 | $52.95 | $52.25 | $52.45 | $49.66 | 261,981 |
| 2017-03-15 | $53.90 | $54.00 | $52.00 | $52.15 | $49.38 | 479,757 |
| 2017-03-14 | $53.40 | $53.90 | $52.75 | $53.60 | $50.75 | 488,343 |
| 2017-03-13 | $52.85 | $53.55 | $52.40 | $53.00 | $50.18 | 341,561 |
| 2017-03-10 | $52.75 | $53.15 | $52.50 | $52.85 | $50.04 | 365,224 |
| 2017-03-09 | $51.95 | $52.75 | $51.75 | $52.20 | $49.42 | 276,504 |
| 2017-03-08 | $52.40 | $53.75 | $51.90 | $51.95 | $49.19 | 279,767 |
| 2017-03-07 | $51.75 | $52.70 | $51.75 | $52.30 | $49.52 | 515,232 |
| 2017-03-06 | $52.20 | $52.55 | $51.75 | $51.85 | $49.09 | 743,891 |
| 2017-03-03 | $53.35 | $53.80 | $52.30 | $52.60 | $49.80 | 1,024,630 |
| 2017-03-02 | $54.10 | $54.15 | $52.85 | $53.50 | $50.65 | 398,178 |
| 2017-03-01 | $54.05 | $54.90 | $53.35 | $54.35 | $51.46 | 349,816 |
| 2017-02-28 | $53.00 | $54.98 | $52.80 | $53.45 | $50.61 | 657,720 |
| 2017-02-27 | $51.80 | $52.75 | $51.60 | $52.60 | $49.80 | 367,709 |
| 2017-02-24 | $50.75 | $52.35 | $50.39 | $52.00 | $49.23 | 390,191 |
| 2017-02-23 | $51.80 | $51.95 | $51.15 | $51.30 | $48.57 | 387,538 |
| 2017-02-22 | $51.55 | $51.95 | $51.35 | $51.45 | $48.71 | 523,858 |
| 2017-02-21 | $52.80 | $53.00 | $51.85 | $51.90 | $49.14 | 566,167 |
| 2017-02-17 | $52.75 | $52.90 | $52.05 | $52.75 | $49.94 | 282,173 |
| 2017-02-16 | $53.10 | $53.20 | $52.30 | $52.95 | $50.13 | 310,327 |
| 2017-02-15 | $53.00 | $53.50 | $52.73 | $53.25 | $50.42 | 222,423 |
| 2017-02-14 | $53.40 | $53.90 | $52.90 | $53.40 | $50.56 | 231,024 |
| 2017-02-13 | $52.55 | $53.70 | $52.55 | $53.40 | $50.56 | 395,428 |
| 2017-02-10 | $50.95 | $52.85 | $50.90 | $52.45 | $49.66 | 496,596 |
| 2017-02-09 | $50.00 | $50.95 | $49.75 | $50.60 | $47.91 | 347,268 |
| 2017-02-08 | $46.35 | $50.11 | $45.85 | $49.95 | $47.29 | 711,962 |
| 2017-02-07 | $44.05 | $44.15 | $42.95 | $43.60 | $41.28 | 340,971 |
| 2017-02-06 | $43.90 | $44.20 | $43.60 | $44.15 | $41.71 | 298,839 |
| 2017-02-03 | $43.10 | $44.40 | $43.00 | $44.10 | $41.66 | 249,054 |
| 2017-02-02 | $43.15 | $43.35 | $42.55 | $42.85 | $40.48 | 211,636 |
| 2017-02-01 | $44.70 | $44.70 | $43.00 | $43.20 | $40.81 | 201,192 |
| 2017-01-31 | $43.65 | $44.58 | $43.35 | $44.50 | $42.04 | 190,372 |
| 2017-01-30 | $43.65 | $43.95 | $42.95 | $43.85 | $41.42 | 134,123 |
| 2017-01-27 | $43.40 | $43.95 | $43.15 | $43.85 | $41.42 | 87,995 |
| 2017-01-26 | $44.45 | $44.55 | $43.35 | $43.45 | $41.04 | 346,434 |
| 2017-01-25 | $44.90 | $45.10 | $44.40 | $44.50 | $42.04 | 253,521 |
| 2017-01-24 | $43.00 | $44.75 | $43.00 | $44.75 | $42.27 | 209,285 |
| 2017-01-23 | $42.90 | $43.25 | $42.28 | $43.00 | $40.62 | 137,030 |
| 2017-01-20 | $42.90 | $43.60 | $42.65 | $43.05 | $40.67 | 207,447 |
| 2017-01-19 | $43.10 | $43.40 | $42.65 | $42.90 | $40.53 | 273,117 |
| 2017-01-18 | $42.65 | $43.25 | $42.30 | $43.20 | $40.81 | 213,492 |
| 2017-01-17 | $42.80 | $43.00 | $42.05 | $42.45 | $40.10 | 202,324 |
| 2017-01-13 | $42.50 | $43.05 | $42.43 | $43.00 | $40.62 | 115,353 |
| 2017-01-12 | $42.10 | $42.40 | $41.35 | $42.35 | $40.01 | 220,286 |
| 2017-01-11 | $42.45 | $42.45 | $41.70 | $42.25 | $39.91 | 178,776 |
| 2017-01-10 | $41.95 | $42.70 | $41.95 | $42.60 | $40.24 | 162,781 |
| 2017-01-09 | $41.55 | $42.03 | $41.25 | $41.95 | $39.63 | 177,779 |
| 2017-01-06 | $41.30 | $42.00 | $41.10 | $41.65 | $39.34 | 251,512 |
| 2017-01-05 | $41.65 | $41.80 | $40.95 | $41.30 | $39.01 | 167,509 |
| 2017-01-04 | $41.95 | $42.15 | $41.53 | $41.70 | $39.39 | 280,499 |
| 2017-01-03 | $41.70 | $42.20 | $41.35 | $41.75 | $39.44 | 279,805 |
| 2016-12-30 | $41.75 | $41.90 | $41.08 | $41.25 | $38.97 | 121,554 |
| 2016-12-29 | $41.20 | $41.75 | $41.13 | $41.75 | $39.44 | 177,996 |
| 2016-12-28 | $41.95 | $41.95 | $41.05 | $41.10 | $38.82 | 155,087 |
| 2016-12-27 | $42.25 | $42.45 | $41.85 | $42.00 | $39.68 | 127,475 |
| 2016-12-23 | $41.70 | $42.15 | $41.45 | $42.15 | $39.82 | 81,850 |
| 2016-12-22 | $42.15 | $42.30 | $41.10 | $41.70 | $39.39 | 132,327 |
| 2016-12-21 | $42.10 | $42.40 | $41.51 | $42.15 | $39.82 | 160,585 |
| 2016-12-20 | $41.80 | $42.05 | $40.95 | $42.00 | $39.68 | 256,380 |
| 2016-12-19 | $42.70 | $42.80 | $41.85 | $41.85 | $39.53 | 254,097 |
| 2016-12-16 | $42.75 | $42.75 | $42.05 | $42.55 | $40.19 | 722,805 |
| 2016-12-15 | $42.25 | $42.75 | $41.80 | $42.60 | $40.24 | 211,720 |
| 2016-12-14 | $42.45 | $42.75 | $41.80 | $42.15 | $39.82 | 249,029 |
| 2016-12-13 | $41.75 | $42.90 | $41.75 | $42.40 | $40.05 | 351,748 |
| 2016-12-12 | $41.50 | $42.10 | $40.85 | $41.55 | $39.25 | 486,903 |
| 2016-12-09 | $41.35 | $41.35 | $40.60 | $40.75 | $38.49 | 256,997 |
| 2016-12-08 | $40.50 | $41.35 | $40.25 | $41.30 | $39.01 | 313,919 |
| 2016-12-07 | $40.10 | $40.70 | $39.60 | $40.60 | $38.35 | 322,788 |
| 2016-12-06 | $39.15 | $40.20 | $38.80 | $39.95 | $37.74 | 467,629 |
| 2016-12-05 | $39.30 | $39.55 | $38.90 | $39.05 | $36.89 | 372,758 |
| 2016-12-02 | $38.95 | $39.40 | $38.48 | $38.90 | $36.75 | 363,070 |
| 2016-12-01 | $40.45 | $40.65 | $38.75 | $38.85 | $36.70 | 561,783 |
| 2016-11-30 | $41.00 | $41.38 | $40.35 | $40.40 | $38.16 | 321,975 |
| 2016-11-29 | $42.00 | $42.20 | $40.45 | $40.70 | $38.45 | 719,282 |
| 2016-11-28 | $43.95 | $44.55 | $42.05 | $42.20 | $39.86 | 517,437 |
| 2016-11-25 | $44.30 | $45.10 | $44.30 | $45.10 | $42.60 | 98,576 |
| 2016-11-23 | $43.15 | $44.45 | $43.15 | $44.25 | $41.80 | 367,849 |
| 2016-11-22 | $42.70 | $43.35 | $42.40 | $43.25 | $40.86 | 204,443 |
| 2016-11-21 | $42.45 | $42.85 | $42.25 | $42.75 | $40.38 | 154,421 |
| 2016-11-18 | $42.85 | $43.00 | $42.20 | $42.50 | $40.15 | 306,090 |
| 2016-11-17 | $41.95 | $42.85 | $41.70 | $42.85 | $40.48 | 258,133 |
| 2016-11-16 | $41.65 | $42.40 | $41.60 | $41.95 | $39.63 | 627,505 |
| 2016-11-15 | $41.65 | $42.00 | $41.05 | $41.70 | $39.39 | 263,686 |
| 2016-11-14 | $42.65 | $43.45 | $41.55 | $41.65 | $39.34 | 509,019 |
| 2016-11-11 | $42.65 | $43.10 | $41.85 | $42.10 | $39.77 | 492,371 |
| 2016-11-10 | $42.10 | $43.05 | $41.65 | $42.55 | $40.19 | 532,278 |
| 2016-11-09 | $40.00 | $42.00 | $39.41 | $41.75 | $39.44 | 398,146 |
| 2016-11-08 | $40.00 | $41.15 | $39.90 | $40.30 | $37.98 | 285,601 |
| 2016-11-07 | $40.00 | $40.85 | $39.60 | $40.00 | $37.70 | 435,678 |
| 2016-11-04 | $39.10 | $39.88 | $38.55 | $39.40 | $37.13 | 414,621 |
| 2016-11-03 | $38.85 | $39.10 | $38.70 | $38.90 | $36.66 | 414,527 |
| 2016-11-02 | $38.95 | $39.25 | $38.55 | $38.60 | $36.38 | 367,191 |
| 2016-11-01 | $39.75 | $39.80 | $38.55 | $38.95 | $36.71 | 401,283 |
| 2016-10-31 | $39.70 | $40.00 | $39.33 | $39.55 | $37.27 | 442,808 |
| 2016-10-28 | $39.69 | $40.18 | $39.45 | $39.64 | $37.36 | 543,961 |
| 2016-10-27 | $39.54 | $40.99 | $39.16 | $40.64 | $38.30 | 2,130,024 |
| 2016-10-26 | $38.35 | $39.30 | $37.54 | $39.24 | $36.98 | 621,853 |
| 2016-10-25 | $37.00 | $37.75 | $36.91 | $37.39 | $35.24 | 278,904 |
| 2016-10-24 | $37.03 | $37.22 | $36.98 | $37.07 | $34.93 | 178,812 |
| 2016-10-21 | $36.30 | $36.87 | $36.24 | $36.84 | $34.72 | 201,758 |
| 2016-10-20 | $36.69 | $36.97 | $36.52 | $36.63 | $34.52 | 159,659 |
| 2016-10-19 | $37.07 | $37.07 | $36.60 | $36.83 | $34.71 | 316,688 |
| 2016-10-18 | $37.09 | $37.42 | $36.65 | $36.99 | $34.86 | 606,276 |
| 2016-10-17 | $36.98 | $37.27 | $36.84 | $36.87 | $34.75 | 208,896 |
| 2016-10-14 | $37.46 | $37.85 | $37.04 | $37.04 | $34.91 | 261,235 |
| 2016-10-13 | $37.33 | $37.60 | $37.07 | $37.25 | $35.10 | 344,546 |
| 2016-10-12 | $37.43 | $37.85 | $37.29 | $37.70 | $35.53 | 320,508 |
| 2016-10-11 | $37.35 | $37.65 | $36.80 | $37.37 | $35.22 | 321,313 |
| 2016-10-10 | $37.24 | $37.71 | $37.24 | $37.39 | $35.24 | 240,010 |
| 2016-10-07 | $38.06 | $38.06 | $36.82 | $36.98 | $34.85 | 328,185 |
| 2016-10-06 | $37.17 | $38.16 | $37.06 | $38.08 | $35.89 | 360,926 |
| 2016-10-05 | $36.92 | $37.41 | $36.78 | $37.16 | $35.02 | 347,476 |
| 2016-10-04 | $37.45 | $37.58 | $36.58 | $36.74 | $34.62 | 198,727 |
| 2016-10-03 | $37.02 | $37.49 | $36.84 | $37.44 | $35.28 | 323,373 |
| 2016-09-30 | $36.38 | $37.23 | $36.26 | $37.08 | $34.94 | 222,508 |
| 2016-09-29 | $36.56 | $36.98 | $36.27 | $36.27 | $34.18 | 280,598 |
| 2016-09-28 | $36.29 | $36.65 | $36.25 | $36.61 | $34.50 | 193,077 |
| 2016-09-27 | $36.20 | $36.52 | $36.04 | $36.23 | $34.14 | 199,100 |
| 2016-09-26 | $36.79 | $36.80 | $36.24 | $36.25 | $34.16 | 175,425 |
| 2016-09-23 | $37.57 | $37.57 | $36.82 | $36.90 | $34.77 | 317,455 |
| 2016-09-22 | $36.99 | $37.92 | $36.90 | $37.87 | $35.69 | 410,627 |
| 2016-09-21 | $36.37 | $37.00 | $36.01 | $36.86 | $34.74 | 443,235 |
| 2016-09-20 | $36.17 | $36.39 | $36.01 | $36.11 | $34.03 | 294,200 |
| 2016-09-19 | $35.25 | $36.50 | $35.25 | $36.11 | $34.03 | 722,854 |
| 2016-09-16 | $35.34 | $35.44 | $34.72 | $34.94 | $32.93 | 1,483,255 |
| 2016-09-15 | $34.32 | $34.93 | $34.21 | $34.92 | $32.91 | 345,028 |
| 2016-09-14 | $34.53 | $34.64 | $33.99 | $34.27 | $32.30 | 514,058 |
| 2016-09-13 | $34.59 | $34.82 | $34.00 | $34.43 | $32.45 | 518,267 |
| 2016-09-12 | $34.65 | $34.95 | $34.22 | $34.82 | $32.81 | 423,977 |
| 2016-09-09 | $35.45 | $35.55 | $34.93 | $34.96 | $32.95 | 363,437 |
| 2016-09-08 | $35.75 | $36.06 | $35.63 | $35.83 | $33.77 | 238,420 |
| 2016-09-07 | $36.32 | $36.46 | $35.76 | $35.79 | $33.73 | 394,218 |
| 2016-09-06 | $36.63 | $36.84 | $36.14 | $36.34 | $34.25 | 313,005 |
| 2016-09-02 | $36.81 | $36.89 | $36.47 | $36.63 | $34.52 | 173,920 |
| 2016-09-01 | $36.54 | $36.78 | $36.40 | $36.58 | $34.47 | 229,251 |
| 2016-08-31 | $37.15 | $37.20 | $36.18 | $36.50 | $34.40 | 332,141 |
| 2016-08-30 | $37.26 | $37.47 | $37.03 | $37.18 | $35.04 | 207,084 |
| 2016-08-29 | $37.02 | $37.37 | $37.02 | $37.26 | $35.11 | 208,164 |
| 2016-08-26 | $37.63 | $37.75 | $36.90 | $37.04 | $34.91 | 232,968 |
| 2016-08-25 | $37.39 | $37.84 | $37.32 | $37.64 | $35.47 | 236,567 |
| 2016-08-24 | $37.40 | $37.69 | $37.19 | $37.46 | $35.30 | 202,378 |
| 2016-08-23 | $36.99 | $37.48 | $36.90 | $37.36 | $35.21 | 188,525 |
| 2016-08-22 | $36.95 | $37.33 | $36.72 | $36.91 | $34.78 | 281,409 |
| 2016-08-19 | $36.92 | $37.47 | $36.87 | $37.05 | $34.92 | 356,033 |
| 2016-08-18 | $36.98 | $37.19 | $36.57 | $37.01 | $34.88 | 483,513 |
| 2016-08-17 | $37.21 | $37.37 | $36.88 | $37.02 | $34.89 | 390,092 |
| 2016-08-16 | $37.05 | $37.41 | $36.83 | $37.24 | $35.09 | 971,987 |
| 2016-08-15 | $37.35 | $37.45 | $37.05 | $37.10 | $34.96 | 707,036 |
| 2016-08-12 | $37.32 | $37.85 | $37.05 | $37.33 | $35.18 | 464,945 |
| 2016-08-11 | $36.93 | $37.61 | $36.93 | $37.50 | $35.34 | 1,605,012 |
| 2016-08-10 | $36.37 | $37.09 | $36.35 | $36.93 | $34.80 | 392,972 |
| 2016-08-09 | $36.64 | $36.75 | $36.24 | $36.46 | $34.36 | 794,249 |
| 2016-08-08 | $36.12 | $36.80 | $35.94 | $36.53 | $34.43 | 231,205 |
| 2016-08-05 | $35.90 | $36.52 | $35.79 | $36.07 | $33.99 | 450,594 |
| 2016-08-04 | $35.42 | $36.32 | $35.30 | $35.67 | $33.61 | 590,833 |
| 2016-08-03 | $33.54 | $35.23 | $33.45 | $35.16 | $33.13 | 797,226 |
| 2016-08-02 | $33.00 | $33.32 | $32.95 | $33.16 | $31.25 | 433,537 |
| 2016-08-01 | $32.81 | $33.22 | $32.46 | $32.98 | $31.08 | 482,647 |
| 2016-07-29 | $32.61 | $32.90 | $32.46 | $32.82 | $30.93 | 415,603 |
| 2016-07-28 | $32.44 | $33.18 | $31.89 | $32.69 | $30.81 | 374,225 |
| 2016-07-27 | $31.69 | $32.05 | $31.54 | $32.00 | $30.16 | 344,558 |
| 2016-07-26 | $31.32 | $31.78 | $31.26 | $31.71 | $29.88 | 253,084 |
| 2016-07-25 | $30.76 | $31.26 | $30.59 | $31.23 | $29.43 | 298,291 |
| 2016-07-22 | $30.46 | $31.01 | $29.87 | $30.86 | $29.08 | 398,182 |
| 2016-07-21 | $30.79 | $31.00 | $30.43 | $30.54 | $28.69 | 219,023 |
| 2016-07-20 | $30.47 | $30.77 | $30.33 | $30.75 | $28.88 | 172,789 |
| 2016-07-19 | $30.30 | $30.87 | $30.30 | $30.47 | $28.62 | 271,005 |
| 2016-07-18 | $30.08 | $30.30 | $29.83 | $29.98 | $28.16 | 218,256 |
| 2016-07-15 | $30.00 | $30.19 | $29.82 | $30.18 | $28.35 | 222,717 |
| 2016-07-14 | $29.88 | $30.00 | $29.72 | $29.86 | $28.05 | 226,823 |
| 2016-07-13 | $29.48 | $29.80 | $29.41 | $29.65 | $27.85 | 192,627 |
| 2016-07-12 | $29.08 | $29.62 | $29.04 | $29.39 | $27.61 | 205,126 |
| 2016-07-11 | $28.28 | $28.94 | $28.16 | $28.85 | $27.10 | 457,792 |
| 2016-07-08 | $27.70 | $28.20 | $27.26 | $28.12 | $26.41 | 645,874 |
| 2016-07-07 | $27.85 | $27.95 | $26.96 | $27.71 | $26.03 | 481,405 |
| 2016-07-06 | $27.56 | $27.97 | $27.45 | $27.75 | $26.07 | 208,587 |
| 2016-07-05 | $28.16 | $28.16 | $27.65 | $27.74 | $26.06 | 219,811 |
| 2016-07-01 | $28.51 | $28.67 | $28.10 | $28.27 | $26.56 | 234,300 |
| 2016-06-30 | $28.25 | $28.52 | $28.15 | $28.49 | $26.76 | 855,458 |
| 2016-06-29 | $27.84 | $28.18 | $27.65 | $28.14 | $26.43 | 191,935 |
| 2016-06-28 | $27.33 | $27.87 | $27.10 | $27.52 | $25.85 | 653,524 |
| 2016-06-27 | $27.34 | $27.34 | $26.86 | $27.00 | $25.36 | 356,436 |
| 2016-06-24 | $27.83 | $28.15 | $27.12 | $27.71 | $26.03 | 660,636 |
| 2016-06-23 | $28.63 | $29.21 | $28.56 | $29.20 | $27.43 | 392,225 |
| 2016-06-22 | $28.88 | $28.89 | $28.43 | $28.44 | $26.71 | 261,601 |
| 2016-06-21 | $29.13 | $29.13 | $28.63 | $28.93 | $27.18 | 285,369 |
| 2016-06-20 | $29.53 | $29.63 | $29.14 | $29.14 | $27.37 | 304,951 |
| 2016-06-17 | $29.10 | $29.10 | $28.65 | $29.00 | $27.24 | 447,691 |
| 2016-06-16 | $28.83 | $29.09 | $28.38 | $29.04 | $27.28 | 266,809 |
| 2016-06-15 | $29.42 | $29.42 | $28.96 | $28.98 | $27.22 | 206,728 |
| 2016-06-14 | $29.02 | $29.53 | $28.92 | $29.30 | $27.52 | 277,301 |
| 2016-06-13 | $29.35 | $29.50 | $28.79 | $28.87 | $27.12 | 227,520 |
| 2016-06-10 | $29.65 | $29.83 | $29.31 | $29.48 | $27.69 | 343,780 |
| 2016-06-09 | $30.03 | $30.05 | $29.81 | $29.87 | $28.06 | 176,382 |
| 2016-06-08 | $30.22 | $30.26 | $29.94 | $30.17 | $28.34 | 192,798 |
| 2016-06-07 | $30.42 | $30.58 | $30.16 | $30.21 | $28.38 | 156,514 |
| 2016-06-06 | $30.07 | $30.53 | $30.07 | $30.38 | $28.54 | 185,736 |
| 2016-06-03 | $30.20 | $30.20 | $29.91 | $30.03 | $28.21 | 226,886 |
| 2016-06-02 | $29.36 | $30.25 | $29.36 | $30.24 | $28.41 | 338,296 |
| 2016-06-01 | $29.04 | $29.58 | $29.00 | $29.43 | $27.64 | 278,289 |
| 2016-05-31 | $29.11 | $29.46 | $28.83 | $29.15 | $27.38 | 421,046 |
| 2016-05-27 | $28.89 | $29.27 | $28.73 | $29.08 | $27.32 | 234,558 |
| 2016-05-26 | $28.87 | $29.06 | $28.73 | $28.86 | $27.11 | 213,195 |
| 2016-05-25 | $28.93 | $28.98 | $28.69 | $28.84 | $27.09 | 206,326 |
| 2016-05-24 | $28.37 | $28.97 | $28.16 | $28.85 | $27.10 | 335,458 |
| 2016-05-23 | $28.56 | $28.62 | $28.07 | $28.18 | $26.47 | 306,051 |
| 2016-05-20 | $28.32 | $28.89 | $28.27 | $28.59 | $26.86 | 211,699 |
| 2016-05-19 | $28.56 | $28.91 | $28.07 | $28.18 | $26.47 | 169,721 |
| 2016-05-18 | $28.54 | $29.06 | $28.44 | $28.81 | $27.06 | 164,933 |
| 2016-05-17 | $28.82 | $29.09 | $28.31 | $28.59 | $26.86 | 318,654 |
| 2016-05-16 | $28.84 | $29.26 | $28.57 | $28.87 | $27.12 | 221,124 |
| 2016-05-13 | $29.28 | $29.38 | $28.82 | $28.93 | $27.08 | 151,880 |
| 2016-05-12 | $29.48 | $29.56 | $29.00 | $29.36 | $27.48 | 203,573 |
| 2016-05-11 | $29.92 | $30.03 | $29.25 | $29.28 | $27.41 | 174,866 |
| 2016-05-10 | $29.34 | $30.11 | $29.24 | $30.04 | $28.12 | 309,842 |
| 2016-05-09 | $29.61 | $29.80 | $29.01 | $29.27 | $27.40 | 259,847 |
| 2016-05-06 | $29.49 | $29.79 | $28.90 | $29.65 | $27.76 | 302,645 |
| 2016-05-05 | $29.61 | $30.30 | $29.49 | $29.60 | $27.71 | 453,131 |
| 2016-05-04 | $29.44 | $30.20 | $29.21 | $29.51 | $27.62 | 703,770 |
| 2016-05-03 | $33.00 | $33.12 | $28.43 | $29.50 | $27.61 | 1,177,495 |
| 2016-05-02 | $33.96 | $34.09 | $33.76 | $33.94 | $31.77 | 350,403 |
| 2016-04-29 | $34.02 | $34.10 | $33.72 | $33.84 | $31.68 | 178,914 |
| 2016-04-28 | $34.57 | $34.59 | $34.02 | $34.06 | $31.88 | 146,811 |
| 2016-04-27 | $34.67 | $34.94 | $34.43 | $34.73 | $32.51 | 125,798 |
| 2016-04-26 | $34.61 | $34.71 | $34.47 | $34.69 | $32.47 | 190,758 |
| 2016-04-25 | $34.36 | $34.70 | $34.26 | $34.46 | $32.26 | 226,341 |
| 2016-04-22 | $34.23 | $34.53 | $34.10 | $34.44 | $32.24 | 280,032 |
| 2016-04-21 | $35.10 | $35.10 | $34.26 | $34.29 | $32.10 | 178,635 |
| 2016-04-20 | $35.22 | $35.28 | $34.91 | $35.18 | $32.93 | 198,183 |
| 2016-04-19 | $35.09 | $35.35 | $34.95 | $35.21 | $32.96 | 336,089 |
| 2016-04-18 | $34.62 | $34.94 | $34.44 | $34.92 | $32.69 | 398,369 |
| 2016-04-15 | $34.18 | $34.78 | $34.12 | $34.72 | $32.50 | 269,400 |
| 2016-04-14 | $34.52 | $34.56 | $33.87 | $34.19 | $32.01 | 328,576 |
| 2016-04-13 | $33.62 | $34.50 | $33.48 | $34.48 | $32.28 | 511,210 |
| 2016-04-12 | $32.91 | $33.49 | $32.77 | $33.29 | $31.16 | 319,297 |
| 2016-04-11 | $32.83 | $33.11 | $32.53 | $32.83 | $30.73 | 269,182 |
| 2016-04-08 | $32.88 | $33.20 | $32.70 | $32.83 | $30.73 | 119,026 |
| 2016-04-07 | $32.84 | $33.02 | $32.51 | $32.70 | $30.61 | 146,094 |
| 2016-04-06 | $33.16 | $33.19 | $32.82 | $33.08 | $30.97 | 220,149 |
| 2016-04-05 | $33.27 | $33.44 | $32.94 | $33.18 | $31.06 | 203,169 |
| 2016-04-04 | $33.95 | $33.95 | $33.42 | $33.48 | $31.34 | 280,258 |
| 2016-04-01 | $33.35 | $34.00 | $33.15 | $33.95 | $31.78 | 324,208 |
| 2016-03-31 | $33.91 | $33.99 | $33.44 | $33.59 | $31.44 | 180,172 |
| 2016-03-30 | $33.99 | $34.13 | $33.85 | $33.98 | $31.81 | 268,213 |
| 2016-03-29 | $32.55 | $33.84 | $32.35 | $33.84 | $31.68 | 345,552 |
| 2016-03-28 | $32.35 | $32.78 | $32.20 | $32.68 | $30.59 | 238,064 |
| 2016-03-24 | $32.15 | $32.43 | $32.00 | $32.25 | $30.19 | 171,429 |
| 2016-03-23 | $32.05 | $32.66 | $31.96 | $32.37 | $30.30 | 270,632 |
| 2016-03-22 | $32.10 | $32.20 | $31.93 | $32.17 | $30.11 | 196,379 |
| 2016-03-21 | $32.42 | $32.42 | $31.85 | $32.31 | $30.25 | 152,852 |
| 2016-03-18 | $32.17 | $32.51 | $31.98 | $32.49 | $30.41 | 525,110 |
| 2016-03-17 | $30.97 | $32.07 | $30.90 | $31.96 | $29.92 | 361,196 |
| 2016-03-16 | $30.31 | $31.05 | $30.31 | $30.97 | $28.99 | 264,904 |
| 2016-03-15 | $29.84 | $30.47 | $29.37 | $30.46 | $28.51 | 248,887 |
| 2016-03-14 | $30.05 | $30.22 | $29.68 | $30.01 | $28.09 | 169,016 |
| 2016-03-11 | $29.93 | $30.31 | $29.80 | $30.22 | $28.29 | 215,187 |
| 2016-03-10 | $29.92 | $29.97 | $29.27 | $29.72 | $27.82 | 260,544 |
| 2016-03-09 | $29.46 | $29.93 | $29.34 | $29.88 | $27.97 | 262,005 |
| 2016-03-08 | $29.93 | $30.01 | $29.32 | $29.33 | $27.46 | 388,364 |
| 2016-03-07 | $30.00 | $30.22 | $29.73 | $30.17 | $28.24 | 441,867 |
| 2016-03-04 | $29.81 | $30.91 | $29.57 | $30.10 | $28.18 | 841,366 |
| 2016-03-03 | $30.00 | $30.00 | $29.70 | $29.81 | $27.91 | 352,370 |
| 2016-03-02 | $29.44 | $30.00 | $29.31 | $30.00 | $28.08 | 336,765 |
| 2016-03-01 | $29.48 | $29.92 | $29.36 | $29.55 | $27.66 | 281,724 |
| 2016-02-29 | $29.45 | $29.63 | $29.21 | $29.25 | $27.38 | 304,266 |
| 2016-02-26 | $29.34 | $29.56 | $29.15 | $29.48 | $27.60 | 217,650 |
| 2016-02-25 | $29.22 | $29.29 | $29.05 | $29.23 | $27.36 | 177,793 |
| 2016-02-24 | $29.10 | $29.34 | $28.86 | $29.22 | $27.35 | 152,578 |
| 2016-02-23 | $29.27 | $29.68 | $29.27 | $29.43 | $27.55 | 159,949 |
| 2016-02-22 | $29.50 | $29.82 | $29.30 | $29.44 | $27.56 | 247,151 |
| 2016-02-19 | $29.37 | $29.48 | $29.08 | $29.24 | $27.37 | 156,534 |
| 2016-02-18 | $29.45 | $29.57 | $29.28 | $29.42 | $27.54 | 155,202 |
| 2016-02-17 | $29.36 | $29.69 | $29.28 | $29.36 | $27.48 | 199,078 |
| 2016-02-16 | $29.07 | $29.57 | $28.65 | $29.22 | $27.35 | 270,186 |
| 2016-02-12 | $28.63 | $29.14 | $28.09 | $28.66 | $26.83 | 201,575 |
| 2016-02-11 | $28.42 | $28.98 | $28.26 | $28.38 | $26.57 | 133,358 |
| 2016-02-10 | $29.47 | $29.62 | $28.86 | $28.89 | $27.04 | 192,996 |
| 2016-02-09 | $29.23 | $29.59 | $29.04 | $29.26 | $27.39 | 206,195 |
| 2016-02-08 | $28.62 | $29.60 | $28.58 | $29.55 | $27.66 | 291,983 |
| 2016-02-05 | $29.85 | $30.00 | $28.59 | $28.90 | $27.05 | 259,180 |
| 2016-02-04 | $29.87 | $31.10 | $29.77 | $30.05 | $28.13 | 293,813 |
| 2016-02-03 | $28.87 | $29.03 | $28.52 | $28.93 | $26.99 | 247,450 |
| 2016-02-02 | $28.86 | $28.98 | $28.46 | $28.59 | $26.67 | 205,345 |
| 2016-02-01 | $29.16 | $29.30 | $28.72 | $29.10 | $27.15 | 211,565 |
| 2016-01-29 | $28.28 | $29.44 | $28.20 | $29.40 | $27.43 | 404,149 |
| 2016-01-28 | $28.24 | $28.41 | $28.03 | $28.21 | $26.32 | 228,283 |
| 2016-01-27 | $27.33 | $28.16 | $27.20 | $27.97 | $26.10 | 316,095 |
| 2016-01-26 | $26.99 | $27.46 | $26.90 | $27.46 | $25.62 | 205,278 |
| 2016-01-25 | $27.54 | $27.69 | $26.75 | $26.84 | $25.04 | 185,763 |
| 2016-01-22 | $27.33 | $27.61 | $27.05 | $27.58 | $25.73 | 192,105 |
| 2016-01-21 | $27.58 | $27.94 | $26.77 | $26.98 | $25.17 | 361,313 |
| 2016-01-20 | $26.51 | $27.74 | $26.15 | $27.43 | $25.59 | 287,185 |
| 2016-01-19 | $27.27 | $27.40 | $26.55 | $26.84 | $25.04 | 262,352 |
| 2016-01-15 | $26.21 | $27.09 | $25.96 | $26.97 | $25.16 | 277,185 |
| 2016-01-14 | $26.18 | $27.07 | $25.93 | $26.90 | $25.10 | 214,168 |
| 2016-01-13 | $27.03 | $27.10 | $25.87 | $26.04 | $24.30 | 166,246 |
| 2016-01-12 | $27.09 | $27.35 | $26.48 | $26.86 | $25.06 | 150,303 |
| 2016-01-11 | $26.99 | $27.10 | $26.47 | $26.90 | $25.10 | 174,708 |
| 2016-01-08 | $27.50 | $27.71 | $26.85 | $26.90 | $25.10 | 250,385 |
| 2016-01-07 | $27.85 | $28.08 | $27.31 | $27.42 | $25.58 | 218,843 |
| 2016-01-06 | $28.40 | $28.86 | $28.02 | $28.34 | $26.44 | 265,089 |
| 2016-01-05 | $28.88 | $28.88 | $28.52 | $28.78 | $26.85 | 195,060 |
| 2016-01-04 | $28.28 | $28.93 | $28.00 | $28.66 | $26.74 | 303,582 |
| 2015-12-31 | $29.58 | $29.58 | $28.51 | $28.86 | $26.93 | 312,868 |
| 2015-12-30 | $29.48 | $29.94 | $29.45 | $29.74 | $27.75 | 128,330 |
| 2015-12-29 | $29.48 | $29.70 | $29.41 | $29.54 | $27.56 | 156,850 |
| 2015-12-28 | $29.50 | $29.61 | $28.98 | $29.28 | $27.32 | 135,024 |
| 2015-12-24 | $29.53 | $29.88 | $29.45 | $29.67 | $27.68 | 44,747 |
| 2015-12-23 | $29.41 | $29.67 | $29.26 | $29.58 | $27.60 | 91,888 |
| 2015-12-22 | $29.37 | $29.37 | $28.92 | $29.25 | $27.29 | 186,657 |
| 2015-12-21 | $28.82 | $29.26 | $28.63 | $29.22 | $27.26 | 176,322 |
| 2015-12-18 | $28.99 | $29.06 | $28.61 | $28.61 | $26.69 | 529,979 |
| 2015-12-17 | $29.81 | $29.97 | $29.10 | $29.12 | $27.17 | 202,708 |
| 2015-12-16 | $29.61 | $29.86 | $29.39 | $29.75 | $27.76 | 131,742 |
| 2015-12-15 | $29.44 | $29.66 | $29.23 | $29.40 | $27.43 | 184,245 |
| 2015-12-14 | $29.71 | $29.75 | $29.12 | $29.22 | $27.26 | 228,350 |
| 2015-12-11 | $30.16 | $30.30 | $29.63 | $29.74 | $27.75 | 129,874 |
| 2015-12-10 | $30.82 | $31.14 | $30.56 | $30.65 | $28.60 | 112,114 |
| 2015-12-09 | $30.36 | $30.93 | $29.97 | $30.84 | $28.77 | 333,778 |
| 2015-12-08 | $30.74 | $31.02 | $30.35 | $30.41 | $28.37 | 131,818 |
| 2015-12-07 | $31.03 | $31.17 | $30.77 | $30.98 | $28.90 | 227,980 |
| 2015-12-04 | $30.78 | $31.57 | $30.70 | $31.17 | $29.08 | 342,569 |
| 2015-12-03 | $31.41 | $31.61 | $30.62 | $30.72 | $28.66 | 181,888 |
| 2015-12-02 | $32.10 | $32.27 | $31.28 | $31.32 | $29.22 | 229,934 |
| 2015-12-01 | $32.28 | $32.51 | $31.98 | $32.10 | $29.95 | 176,436 |
| 2015-11-30 | $32.24 | $32.78 | $32.15 | $32.18 | $30.02 | 256,725 |
| 2015-11-27 | $32.20 | $32.33 | $31.96 | $32.21 | $30.05 | 47,479 |
| 2015-11-25 | $32.41 | $32.41 | $31.99 | $32.22 | $30.06 | 127,168 |
| 2015-11-24 | $31.73 | $32.14 | $31.35 | $32.09 | $29.94 | 170,515 |
| 2015-11-23 | $31.92 | $32.13 | $31.65 | $31.95 | $29.81 | 194,063 |
| 2015-11-20 | $31.79 | $31.98 | $31.54 | $31.89 | $29.75 | 184,352 |
| 2015-11-19 | $31.59 | $31.65 | $31.33 | $31.62 | $29.50 | 221,653 |
| 2015-11-18 | $31.18 | $31.66 | $30.67 | $31.61 | $29.49 | 246,390 |
| 2015-11-17 | $30.92 | $31.35 | $30.73 | $31.10 | $29.02 | 314,886 |
| 2015-11-16 | $30.70 | $30.89 | $30.46 | $30.84 | $28.77 | 216,168 |
| 2015-11-13 | $30.50 | $30.99 | $30.50 | $30.79 | $28.73 | 273,413 |
| 2015-11-12 | $30.78 | $31.03 | $30.59 | $30.65 | $28.60 | 255,246 |
| 2015-11-11 | $30.73 | $31.10 | $30.40 | $31.02 | $28.94 | 256,650 |
| 2015-11-10 | $30.46 | $30.68 | $30.20 | $30.59 | $28.54 | 142,802 |
| 2015-11-09 | $31.15 | $31.15 | $30.49 | $30.61 | $28.47 | 129,631 |
| 2015-11-06 | $30.49 | $31.29 | $30.31 | $31.26 | $29.07 | 178,178 |
| 2015-11-05 | $30.69 | $30.82 | $30.48 | $30.61 | $28.47 | 186,251 |
| 2015-11-04 | $31.16 | $31.16 | $30.56 | $30.63 | $28.48 | 162,749 |
| 2015-11-03 | $31.46 | $31.61 | $30.95 | $31.13 | $28.95 | 277,668 |
| 2015-11-02 | $31.09 | $31.69 | $30.88 | $31.54 | $29.33 | 445,967 |
| 2015-10-30 | $32.22 | $33.37 | $30.73 | $30.98 | $28.81 | 361,123 |
| 2015-10-29 | $32.52 | $33.06 | $32.31 | $32.46 | $30.19 | 366,673 |
| 2015-10-28 | $31.88 | $32.61 | $31.56 | $32.61 | $30.33 | 466,297 |
| 2015-10-27 | $31.46 | $31.86 | $31.40 | $31.83 | $29.60 | 387,033 |
| 2015-10-26 | $31.34 | $31.82 | $31.20 | $31.61 | $29.40 | 546,921 |
| 2015-10-23 | $30.81 | $31.31 | $30.75 | $31.29 | $29.10 | 226,391 |
| 2015-10-22 | $30.63 | $30.95 | $30.33 | $30.57 | $28.43 | 280,746 |
| 2015-10-21 | $31.26 | $31.41 | $30.48 | $30.49 | $28.35 | 165,792 |
| 2015-10-20 | $31.18 | $31.25 | $31.03 | $31.16 | $28.98 | 145,874 |
| 2015-10-19 | $30.86 | $31.28 | $30.86 | $31.23 | $29.04 | 156,443 |
| 2015-10-16 | $31.24 | $31.25 | $30.70 | $30.96 | $28.79 | 193,765 |
| 2015-10-15 | $30.69 | $31.15 | $30.44 | $31.14 | $28.96 | 195,204 |
| 2015-10-14 | $30.14 | $30.60 | $29.96 | $30.51 | $28.37 | 235,711 |
| 2015-10-13 | $30.08 | $30.47 | $30.05 | $30.13 | $28.02 | 184,451 |
| 2015-10-12 | $29.80 | $30.21 | $29.69 | $30.20 | $28.08 | 171,852 |
| 2015-10-09 | $29.32 | $29.82 | $29.11 | $29.78 | $27.69 | 191,117 |
| 2015-10-08 | $28.64 | $29.30 | $28.59 | $29.26 | $27.21 | 212,161 |
| 2015-10-07 | $29.50 | $29.63 | $28.58 | $28.72 | $26.71 | 297,090 |
| 2015-10-06 | $28.38 | $29.66 | $28.09 | $29.35 | $27.29 | 383,260 |
| 2015-10-05 | $28.94 | $29.76 | $28.83 | $29.70 | $27.62 | 417,076 |
| 2015-10-02 | $27.44 | $28.49 | $27.03 | $28.41 | $26.42 | 554,570 |
| 2015-10-01 | $27.03 | $27.80 | $26.87 | $27.77 | $25.82 | 760,930 |
| 2015-09-30 | $26.69 | $27.04 | $26.62 | $27.01 | $25.12 | 825,548 |
| 2015-09-29 | $26.59 | $26.76 | $26.28 | $26.50 | $24.64 | 408,326 |
| 2015-09-28 | $26.84 | $26.94 | $26.35 | $26.49 | $24.63 | 315,575 |
| 2015-09-25 | $26.34 | $27.03 | $26.25 | $26.96 | $25.07 | 449,939 |
| 2015-09-24 | $26.19 | $26.47 | $25.80 | $26.09 | $24.26 | 342,551 |
| 2015-09-23 | $26.60 | $26.74 | $26.25 | $26.39 | $24.54 | 288,936 |
| 2015-09-22 | $26.81 | $26.90 | $26.44 | $26.59 | $24.73 | 374,391 |
| 2015-09-21 | $26.86 | $27.35 | $26.86 | $27.00 | $25.11 | 420,972 |
| 2015-09-18 | $27.41 | $27.59 | $26.63 | $26.69 | $24.82 | 505,295 |
| 2015-09-17 | $28.23 | $28.33 | $27.78 | $27.81 | $25.86 | 160,998 |
| 2015-09-16 | $27.45 | $28.26 | $27.45 | $28.22 | $26.24 | 232,491 |
| 2015-09-15 | $27.26 | $27.45 | $27.05 | $27.35 | $25.43 | 317,241 |
| 2015-09-14 | $27.41 | $27.58 | $27.11 | $27.21 | $25.30 | 109,713 |
| 2015-09-11 | $27.39 | $27.51 | $27.11 | $27.40 | $25.48 | 300,429 |
| 2015-09-10 | $27.62 | $27.73 | $27.22 | $27.39 | $25.47 | 187,009 |
| 2015-09-09 | $27.83 | $28.05 | $27.55 | $27.69 | $25.75 | 254,996 |
| 2015-09-08 | $27.48 | $27.74 | $27.42 | $27.59 | $25.66 | 210,953 |
| 2015-09-04 | $27.26 | $27.57 | $27.15 | $27.21 | $25.30 | 143,801 |
| 2015-09-03 | $27.67 | $27.88 | $27.56 | $27.66 | $25.72 | 211,614 |
| 2015-09-02 | $27.80 | $27.88 | $27.50 | $27.64 | $25.70 | 271,301 |
| 2015-09-01 | $28.19 | $28.42 | $27.37 | $27.49 | $25.56 | 246,918 |
| 2015-08-31 | $28.53 | $28.79 | $28.43 | $28.66 | $26.65 | 215,577 |
| 2015-08-28 | $28.54 | $28.78 | $28.46 | $28.72 | $26.71 | 225,111 |
| 2015-08-27 | $28.35 | $28.80 | $27.97 | $28.58 | $26.58 | 269,019 |
| 2015-08-26 | $27.72 | $28.12 | $27.38 | $28.08 | $26.11 | 289,955 |
Brink`s Company (BCO) News Headlines
Recent Brink`s Company (BCO) News
Similar Companies to Brink`s Company (BCO) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |