Belden Inc (BDC) Exchange: NYSE
Data as of April 26, 2024
$84.80 ($-0.46) -0.54%
Belden Inc - Daily Information
Click for more stock information on Belden Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $85.90 |
| Previous Close | $84.80 |
| High | $86.34 |
| Low | $84.46 |
| Adjusted Open | $85.90 |
| Previous Adjusted Close | $84.80 |
| Adjusted High | $86.34 |
| Adjusted Low | $84.46 |
About Belden Inc (BDC)
Belden Inc is a publicly traded tech company that designs, manufactures and markets a wide range of equipment used in broadcast, network and industrial video installations. The company was founded in 2002 and over the years has grown to include over 7,100 employees. With a global presence across six continents, the company has become a leader in the video solutions industry with over 3,400 active customers worldwide. Their products provide solutions for the home, security, corporate and hospitality industries. They also offer custom solutions for their customers, giving them the flexibility to meet specific needs in any application. Belden Inc is continuously focusing on new developments and solutions to stay ahead of the competition. They have been including more and more IoT solutions into their product range. Additionally, they have formed strategic partnerships around data center management and also in focusing on industrial Ethernet solutions. As of 2021, the stock price of BDC has shown a 96% growth since its inception in 2002.
Invest in Belden Inc (BDC)
Historical Stock Data for Belden Inc (BDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $85.90 | $86.34 | $84.46 | $84.80 | $84.80 | 171,711 |
| 2024-04-12 | $86.90 | $87.08 | $84.83 | $85.26 | $85.26 | 259,629 |
| 2024-04-11 | $87.29 | $87.95 | $86.56 | $87.75 | $87.75 | 211,022 |
| 2024-04-10 | $87.31 | $87.79 | $86.13 | $87.02 | $87.02 | 284,211 |
| 2024-04-09 | $89.81 | $89.81 | $88.42 | $89.08 | $89.08 | 169,616 |
| 2024-04-08 | $89.80 | $89.86 | $88.90 | $89.31 | $89.31 | 170,657 |
| 2024-04-05 | $89.48 | $89.71 | $88.57 | $88.97 | $88.97 | 211,265 |
| 2024-04-04 | $90.50 | $91.07 | $88.61 | $89.31 | $89.31 | 327,040 |
| 2024-04-03 | $87.88 | $90.16 | $87.88 | $89.29 | $89.29 | 516,707 |
| 2024-04-02 | $89.99 | $89.99 | $87.80 | $88.32 | $88.32 | 263,917 |
| 2024-04-01 | $92.28 | $92.33 | $90.77 | $90.78 | $90.78 | 241,151 |
| 2024-03-28 | $93.32 | $93.41 | $92.00 | $92.61 | $92.61 | 255,442 |
| 2024-03-27 | $92.30 | $93.43 | $91.83 | $93.21 | $93.21 | 266,384 |
| 2024-03-26 | $92.36 | $92.71 | $91.24 | $91.61 | $91.61 | 190,569 |
| 2024-03-25 | $92.75 | $93.25 | $91.91 | $92.04 | $92.04 | 229,195 |
| 2024-03-22 | $93.09 | $93.24 | $92.04 | $92.75 | $92.75 | 223,784 |
| 2024-03-21 | $91.99 | $93.58 | $91.54 | $92.68 | $92.68 | 365,703 |
| 2024-03-20 | $87.87 | $91.24 | $87.57 | $91.03 | $91.03 | 349,537 |
| 2024-03-19 | $86.31 | $88.63 | $86.31 | $88.29 | $88.29 | 243,404 |
| 2024-03-18 | $85.80 | $87.68 | $85.62 | $86.84 | $86.84 | 274,495 |
| 2024-03-15 | $84.70 | $86.63 | $84.70 | $86.33 | $86.33 | 618,364 |
| 2024-03-14 | $86.19 | $86.31 | $84.39 | $85.33 | $85.33 | 240,559 |
| 2024-03-13 | $86.96 | $87.54 | $86.40 | $86.52 | $86.52 | 229,564 |
| 2024-03-12 | $88.21 | $88.21 | $86.40 | $87.64 | $87.59 | 295,175 |
| 2024-03-11 | $89.08 | $89.08 | $87.39 | $87.77 | $87.72 | 316,250 |
| 2024-03-08 | $90.03 | $91.01 | $89.06 | $89.66 | $89.61 | 315,438 |
| 2024-03-07 | $89.00 | $90.12 | $88.85 | $89.44 | $89.39 | 262,386 |
| 2024-03-06 | $87.87 | $88.72 | $87.30 | $88.53 | $88.48 | 301,173 |
| 2024-03-05 | $86.36 | $88.42 | $85.96 | $87.04 | $86.99 | 302,032 |
| 2024-03-04 | $86.88 | $87.58 | $86.70 | $87.06 | $87.01 | 245,188 |
| 2024-03-01 | $85.07 | $86.72 | $85.05 | $86.53 | $86.48 | 223,556 |
| 2024-02-29 | $85.42 | $85.60 | $84.39 | $85.18 | $85.13 | 365,205 |
| 2024-02-28 | $82.92 | $84.95 | $82.92 | $84.20 | $84.15 | 277,420 |
| 2024-02-27 | $85.94 | $86.35 | $83.85 | $83.88 | $83.83 | 341,539 |
| 2024-02-26 | $83.72 | $85.76 | $83.68 | $85.34 | $85.29 | 422,012 |
| 2024-02-23 | $82.30 | $84.22 | $82.17 | $83.93 | $83.88 | 341,961 |
| 2024-02-22 | $81.44 | $82.60 | $80.73 | $82.58 | $82.53 | 239,609 |
| 2024-02-21 | $79.55 | $81.54 | $78.64 | $81.25 | $81.20 | 306,437 |
| 2024-02-20 | $81.85 | $82.40 | $79.54 | $80.43 | $80.38 | 293,172 |
| 2024-02-16 | $84.63 | $85.36 | $83.01 | $83.11 | $83.06 | 252,880 |
| 2024-02-15 | $84.99 | $85.32 | $83.75 | $84.97 | $84.92 | 223,462 |
| 2024-02-14 | $84.08 | $84.84 | $83.10 | $84.40 | $84.35 | 419,527 |
| 2024-02-13 | $82.58 | $83.20 | $80.96 | $82.84 | $82.79 | 936,695 |
| 2024-02-12 | $84.21 | $85.90 | $83.90 | $85.74 | $85.69 | 455,764 |
| 2024-02-09 | $85.35 | $85.35 | $81.97 | $83.23 | $83.23 | 518,242 |
| 2024-02-08 | $79.80 | $85.61 | $78.05 | $84.23 | $84.23 | 665,384 |
| 2024-02-07 | $74.98 | $75.39 | $74.29 | $74.50 | $74.50 | 352,079 |
| 2024-02-06 | $73.53 | $75.51 | $73.53 | $74.98 | $74.98 | 317,748 |
| 2024-02-05 | $74.15 | $74.26 | $72.91 | $73.49 | $73.49 | 154,599 |
| 2024-02-02 | $73.91 | $75.35 | $73.73 | $75.20 | $75.20 | 202,385 |
| 2024-02-01 | $74.74 | $75.21 | $73.96 | $74.87 | $74.87 | 187,883 |
| 2024-01-31 | $75.96 | $76.02 | $74.15 | $74.18 | $74.18 | 304,365 |
| 2024-01-30 | $75.32 | $76.34 | $75.26 | $75.96 | $75.96 | 121,678 |
| 2024-01-29 | $74.62 | $75.38 | $74.19 | $75.22 | $75.22 | 125,512 |
| 2024-01-26 | $75.13 | $75.43 | $74.76 | $74.92 | $74.92 | 104,062 |
| 2024-01-25 | $74.71 | $74.77 | $73.73 | $74.62 | $74.62 | 275,914 |
| 2024-01-24 | $75.58 | $75.58 | $73.65 | $73.90 | $73.90 | 187,992 |
| 2024-01-23 | $74.83 | $75.50 | $74.10 | $74.43 | $74.43 | 229,681 |
| 2024-01-22 | $74.32 | $74.92 | $73.88 | $74.07 | $74.07 | 199,268 |
| 2024-01-19 | $73.38 | $73.64 | $72.27 | $73.41 | $73.41 | 189,265 |
| 2024-01-18 | $72.86 | $73.08 | $72.09 | $72.93 | $72.93 | 177,846 |
| 2024-01-17 | $71.34 | $72.40 | $71.20 | $72.18 | $72.18 | 194,493 |
| 2024-01-16 | $72.41 | $73.24 | $71.99 | $72.48 | $72.48 | 191,164 |
| 2024-01-12 | $74.63 | $74.63 | $72.63 | $73.05 | $73.05 | 191,449 |
| 2024-01-11 | $73.40 | $73.74 | $72.30 | $73.73 | $73.73 | 258,044 |
| 2024-01-10 | $73.41 | $74.25 | $72.66 | $73.72 | $73.72 | 170,191 |
| 2024-01-09 | $74.25 | $74.25 | $73.28 | $73.68 | $73.68 | 199,827 |
| 2024-01-08 | $73.92 | $75.49 | $73.68 | $75.46 | $75.46 | 255,695 |
| 2024-01-05 | $74.30 | $75.44 | $73.76 | $73.92 | $73.92 | 186,566 |
| 2024-01-04 | $75.04 | $75.51 | $73.98 | $74.80 | $74.80 | 295,904 |
| 2024-01-03 | $75.91 | $76.34 | $74.95 | $75.08 | $75.08 | 253,342 |
| 2024-01-02 | $76.39 | $78.24 | $76.39 | $77.08 | $77.08 | 234,576 |
| 2023-12-29 | $78.32 | $78.71 | $77.22 | $77.25 | $77.25 | 206,564 |
| 2023-12-28 | $78.01 | $78.47 | $77.61 | $78.47 | $78.47 | 188,018 |
| 2023-12-27 | $78.52 | $79.28 | $78.24 | $78.38 | $78.38 | 179,375 |
| 2023-12-26 | $77.62 | $78.79 | $77.52 | $78.55 | $78.55 | 139,898 |
| 2023-12-22 | $77.56 | $78.42 | $77.33 | $77.63 | $77.63 | 193,049 |
| 2023-12-21 | $76.33 | $77.22 | $76.00 | $77.06 | $77.06 | 201,628 |
| 2023-12-20 | $76.10 | $77.82 | $75.28 | $75.46 | $75.46 | 376,595 |
| 2023-12-19 | $75.61 | $77.28 | $75.61 | $76.32 | $76.32 | 222,014 |
| 2023-12-18 | $75.94 | $76.16 | $74.78 | $75.04 | $75.04 | 343,068 |
| 2023-12-15 | $77.13 | $78.07 | $75.76 | $75.83 | $75.83 | 899,263 |
| 2023-12-14 | $75.60 | $76.95 | $75.40 | $76.71 | $76.71 | 300,655 |
| 2023-12-13 | $72.62 | $74.40 | $71.89 | $74.19 | $74.19 | 331,228 |
| 2023-12-12 | $72.20 | $73.37 | $71.19 | $72.61 | $72.56 | 222,274 |
| 2023-12-11 | $72.58 | $73.22 | $71.98 | $72.21 | $72.16 | 373,637 |
| 2023-12-08 | $71.26 | $72.91 | $71.19 | $72.56 | $72.51 | 368,600 |
| 2023-12-07 | $69.33 | $71.16 | $69.33 | $71.13 | $71.08 | 291,013 |
| 2023-12-06 | $69.89 | $71.16 | $69.27 | $69.43 | $69.38 | 228,772 |
| 2023-12-05 | $69.18 | $69.87 | $68.77 | $69.04 | $68.99 | 312,689 |
| 2023-12-04 | $68.04 | $69.57 | $67.47 | $69.51 | $69.46 | 285,847 |
| 2023-12-01 | $66.23 | $69.24 | $65.68 | $68.47 | $68.42 | 381,134 |
| 2023-11-30 | $66.87 | $66.87 | $65.64 | $66.44 | $66.40 | 459,561 |
| 2023-11-29 | $67.01 | $67.73 | $65.52 | $66.29 | $66.25 | 330,887 |
| 2023-11-28 | $68.33 | $68.33 | $66.21 | $66.43 | $66.39 | 258,959 |
| 2023-11-27 | $68.13 | $69.03 | $67.84 | $68.63 | $68.58 | 204,873 |
| 2023-11-24 | $68.30 | $69.24 | $68.30 | $68.47 | $68.42 | 89,662 |
| 2023-11-22 | $69.35 | $69.64 | $68.62 | $68.67 | $68.62 | 197,577 |
| 2023-11-21 | $68.96 | $69.16 | $68.47 | $68.67 | $68.62 | 226,448 |
| 2023-11-20 | $68.87 | $69.42 | $68.52 | $69.35 | $69.30 | 208,009 |
| 2023-11-17 | $68.42 | $69.17 | $68.42 | $68.92 | $68.92 | 262,650 |
| 2023-11-16 | $68.95 | $69.19 | $66.75 | $67.99 | $67.99 | 328,987 |
| 2023-11-15 | $68.46 | $70.18 | $68.39 | $69.10 | $69.10 | 477,436 |
| 2023-11-14 | $66.42 | $68.64 | $66.42 | $68.37 | $68.37 | 396,208 |
| 2023-11-13 | $64.56 | $65.41 | $64.13 | $64.96 | $64.96 | 274,200 |
| 2023-11-10 | $64.38 | $64.95 | $63.28 | $64.75 | $64.75 | 338,592 |
| 2023-11-09 | $65.54 | $65.54 | $63.97 | $64.03 | $64.03 | 279,834 |
| 2023-11-08 | $63.87 | $65.62 | $63.55 | $65.19 | $65.19 | 386,568 |
| 2023-11-07 | $64.59 | $64.59 | $63.00 | $63.86 | $63.86 | 390,828 |
| 2023-11-06 | $65.22 | $65.81 | $64.49 | $65.03 | $65.03 | 485,619 |
| 2023-11-03 | $64.10 | $66.55 | $63.06 | $65.04 | $65.04 | 746,463 |
| 2023-11-02 | $64.11 | $69.03 | $60.55 | $62.73 | $62.73 | 1,106,543 |
| 2023-11-01 | $70.78 | $72.07 | $70.70 | $71.82 | $71.82 | 415,221 |
| 2023-10-31 | $71.09 | $71.99 | $70.17 | $70.90 | $70.90 | 308,943 |
| 2023-10-30 | $71.45 | $71.58 | $69.69 | $70.81 | $70.81 | 210,105 |
| 2023-10-27 | $71.71 | $71.71 | $70.26 | $70.64 | $70.64 | 204,181 |
| 2023-10-26 | $69.37 | $71.61 | $68.86 | $71.32 | $71.32 | 562,220 |
| 2023-10-25 | $69.50 | $69.79 | $68.17 | $68.66 | $68.66 | 288,423 |
| 2023-10-24 | $70.36 | $70.94 | $69.46 | $69.98 | $69.98 | 359,005 |
| 2023-10-23 | $71.51 | $72.12 | $69.82 | $69.86 | $69.86 | 311,092 |
| 2023-10-20 | $72.62 | $73.00 | $70.75 | $71.71 | $71.71 | 458,919 |
| 2023-10-19 | $75.07 | $75.38 | $72.16 | $72.70 | $72.70 | 677,635 |
| 2023-10-18 | $74.53 | $75.97 | $73.82 | $75.27 | $75.27 | 406,191 |
| 2023-10-17 | $74.84 | $77.02 | $74.52 | $75.82 | $75.82 | 524,700 |
| 2023-10-16 | $71.75 | $75.76 | $70.92 | $75.41 | $75.41 | 1,329,376 |
| 2023-10-13 | $72.31 | $73.58 | $67.75 | $71.02 | $71.02 | 2,162,152 |
| 2023-10-12 | $97.25 | $97.25 | $94.61 | $95.27 | $95.27 | 104,399 |
| 2023-10-11 | $96.62 | $97.45 | $95.81 | $96.80 | $96.80 | 185,582 |
| 2023-10-10 | $96.22 | $97.30 | $96.00 | $96.05 | $96.05 | 151,909 |
| 2023-10-09 | $93.39 | $96.06 | $93.28 | $95.66 | $95.66 | 158,643 |
| 2023-10-06 | $93.85 | $95.42 | $93.40 | $94.34 | $94.34 | 154,841 |
| 2023-10-05 | $94.96 | $95.22 | $93.66 | $94.19 | $94.19 | 197,176 |
| 2023-10-04 | $93.71 | $94.97 | $93.47 | $94.76 | $94.76 | 181,151 |
| 2023-10-03 | $95.89 | $96.57 | $93.36 | $93.38 | $93.38 | 246,675 |
| 2023-10-02 | $96.36 | $96.93 | $96.10 | $96.48 | $96.48 | 229,930 |
| 2023-09-29 | $96.71 | $97.17 | $95.65 | $96.55 | $96.55 | 275,196 |
| 2023-09-28 | $94.14 | $96.62 | $94.14 | $96.29 | $96.29 | 188,028 |
| 2023-09-27 | $93.15 | $94.80 | $92.63 | $94.15 | $94.15 | 271,644 |
| 2023-09-26 | $94.05 | $94.05 | $92.05 | $92.31 | $92.31 | 207,779 |
| 2023-09-25 | $93.37 | $94.91 | $93.37 | $94.60 | $94.60 | 133,060 |
| 2023-09-22 | $94.71 | $95.30 | $94.03 | $94.07 | $94.07 | 159,801 |
| 2023-09-21 | $95.28 | $95.28 | $93.73 | $94.47 | $94.47 | 157,272 |
| 2023-09-20 | $97.04 | $97.70 | $95.57 | $95.65 | $95.65 | 162,875 |
| 2023-09-19 | $97.77 | $98.14 | $95.93 | $96.69 | $96.69 | 186,576 |
| 2023-09-18 | $97.25 | $98.10 | $97.16 | $97.64 | $97.64 | 141,630 |
| 2023-09-15 | $97.01 | $97.54 | $95.96 | $96.87 | $96.87 | 574,703 |
| 2023-09-14 | $95.93 | $97.54 | $95.90 | $97.43 | $97.43 | 206,712 |
| 2023-09-13 | $95.98 | $96.18 | $94.59 | $95.39 | $95.39 | 183,629 |
| 2023-09-12 | $96.46 | $97.44 | $96.02 | $96.30 | $96.30 | 222,080 |
| 2023-09-11 | $97.26 | $97.41 | $95.77 | $96.87 | $96.82 | 279,568 |
| 2023-09-08 | $96.18 | $97.06 | $96.01 | $96.51 | $96.51 | 227,705 |
| 2023-09-07 | $95.77 | $96.59 | $94.84 | $96.24 | $96.24 | 237,870 |
| 2023-09-06 | $94.98 | $96.52 | $94.68 | $96.36 | $96.36 | 218,433 |
| 2023-09-05 | $95.23 | $96.06 | $94.29 | $94.86 | $94.86 | 349,552 |
| 2023-09-01 | $94.32 | $95.19 | $93.55 | $93.96 | $93.96 | 217,131 |
| 2023-08-31 | $92.70 | $94.45 | $92.64 | $93.90 | $93.90 | 369,289 |
| 2023-08-30 | $92.00 | $93.70 | $92.00 | $92.65 | $92.65 | 223,173 |
| 2023-08-29 | $90.04 | $91.96 | $90.04 | $91.91 | $91.91 | 225,689 |
| 2023-08-28 | $88.97 | $90.82 | $88.97 | $90.39 | $90.39 | 171,562 |
| 2023-08-25 | $88.19 | $89.52 | $87.71 | $88.67 | $88.67 | 180,492 |
| 2023-08-24 | $88.34 | $89.16 | $87.57 | $87.80 | $87.80 | 235,548 |
| 2023-08-23 | $87.08 | $88.99 | $87.01 | $88.66 | $88.66 | 188,647 |
| 2023-08-22 | $86.46 | $87.75 | $86.13 | $87.02 | $87.02 | 248,018 |
| 2023-08-21 | $85.33 | $85.90 | $84.66 | $85.76 | $85.76 | 175,970 |
| 2023-08-18 | $84.46 | $85.76 | $84.41 | $85.39 | $85.39 | 194,768 |
| 2023-08-17 | $86.59 | $86.90 | $85.05 | $85.34 | $85.34 | 201,582 |
| 2023-08-16 | $85.77 | $86.80 | $85.48 | $86.30 | $86.30 | 228,081 |
| 2023-08-15 | $87.39 | $87.65 | $85.89 | $85.91 | $85.91 | 170,237 |
| 2023-08-14 | $87.65 | $88.55 | $87.02 | $87.89 | $87.89 | 234,423 |
| 2023-08-11 | $86.30 | $87.82 | $86.30 | $87.68 | $87.68 | 254,426 |
| 2023-08-10 | $86.38 | $86.70 | $85.66 | $86.64 | $86.64 | 424,673 |
| 2023-08-09 | $87.18 | $87.44 | $86.15 | $86.30 | $86.30 | 258,341 |
| 2023-08-08 | $86.04 | $87.51 | $85.61 | $87.29 | $87.29 | 292,709 |
| 2023-08-07 | $87.34 | $88.36 | $86.44 | $86.93 | $86.93 | 335,421 |
| 2023-08-04 | $88.17 | $89.17 | $86.72 | $87.25 | $87.25 | 398,606 |
| 2023-08-03 | $91.30 | $91.30 | $84.23 | $88.79 | $88.79 | 685,295 |
| 2023-08-02 | $94.91 | $96.10 | $93.88 | $94.05 | $94.05 | 240,826 |
| 2023-08-01 | $96.44 | $96.93 | $95.23 | $95.93 | $95.93 | 239,885 |
| 2023-07-31 | $94.93 | $96.68 | $94.90 | $96.64 | $96.64 | 241,042 |
| 2023-07-28 | $97.23 | $97.23 | $94.55 | $94.68 | $94.68 | 344,814 |
| 2023-07-27 | $97.51 | $98.11 | $95.91 | $96.46 | $96.46 | 179,694 |
| 2023-07-26 | $95.65 | $97.12 | $95.65 | $96.66 | $96.66 | 138,612 |
| 2023-07-25 | $95.68 | $96.68 | $95.54 | $96.26 | $96.26 | 165,532 |
| 2023-07-24 | $96.01 | $96.84 | $95.59 | $95.63 | $95.63 | 145,454 |
| 2023-07-21 | $97.46 | $97.51 | $95.25 | $95.78 | $95.78 | 210,168 |
| 2023-07-20 | $98.06 | $98.06 | $96.26 | $96.46 | $96.46 | 132,000 |
| 2023-07-19 | $98.71 | $98.81 | $96.54 | $97.58 | $97.58 | 144,012 |
| 2023-07-18 | $98.14 | $99.13 | $97.65 | $99.02 | $99.02 | 191,991 |
| 2023-07-17 | $97.49 | $99.05 | $97.07 | $98.74 | $98.74 | 129,158 |
| 2023-07-14 | $99.03 | $99.03 | $97.12 | $97.51 | $97.51 | 145,989 |
| 2023-07-13 | $98.03 | $98.87 | $97.59 | $98.35 | $98.35 | 104,019 |
| 2023-07-12 | $98.00 | $98.94 | $97.01 | $97.68 | $97.68 | 258,861 |
| 2023-07-11 | $97.08 | $97.94 | $96.40 | $97.15 | $97.15 | 114,805 |
| 2023-07-10 | $95.13 | $97.18 | $95.13 | $96.95 | $96.95 | 242,138 |
| 2023-07-07 | $95.56 | $97.00 | $95.54 | $95.58 | $95.58 | 175,256 |
| 2023-07-06 | $94.10 | $95.50 | $93.98 | $95.20 | $95.20 | 187,494 |
| 2023-07-05 | $95.71 | $96.11 | $94.83 | $95.59 | $95.59 | 172,209 |
| 2023-07-03 | $95.50 | $96.40 | $95.03 | $96.30 | $96.30 | 78,176 |
| 2023-06-30 | $95.99 | $96.74 | $95.56 | $95.65 | $95.65 | 237,246 |
| 2023-06-29 | $93.42 | $95.82 | $93.42 | $95.54 | $95.54 | 211,714 |
| 2023-06-28 | $92.74 | $94.12 | $92.55 | $93.36 | $93.36 | 154,535 |
| 2023-06-27 | $90.53 | $93.46 | $90.22 | $92.74 | $92.74 | 210,501 |
| 2023-06-26 | $91.21 | $92.91 | $90.17 | $90.19 | $90.19 | 242,217 |
| 2023-06-23 | $93.31 | $94.24 | $90.56 | $90.85 | $90.85 | 770,976 |
| 2023-06-22 | $94.15 | $95.10 | $93.40 | $94.48 | $94.48 | 188,286 |
| 2023-06-21 | $94.15 | $95.55 | $93.74 | $94.53 | $94.53 | 182,529 |
| 2023-06-20 | $94.54 | $95.19 | $94.15 | $94.87 | $94.87 | 215,772 |
| 2023-06-16 | $95.35 | $95.51 | $94.19 | $95.17 | $95.17 | 487,321 |
| 2023-06-15 | $94.80 | $95.09 | $93.95 | $94.61 | $94.61 | 241,293 |
| 2023-06-14 | $95.44 | $96.21 | $94.80 | $95.30 | $95.30 | 242,816 |
| 2023-06-13 | $94.95 | $96.51 | $94.86 | $95.98 | $95.93 | 273,129 |
| 2023-06-12 | $92.44 | $94.96 | $92.39 | $94.52 | $94.47 | 317,410 |
| 2023-06-09 | $93.11 | $93.82 | $92.16 | $92.53 | $92.48 | 162,836 |
| 2023-06-08 | $93.00 | $94.17 | $92.70 | $93.38 | $93.38 | 195,782 |
| 2023-06-07 | $90.56 | $94.35 | $90.56 | $93.46 | $93.46 | 273,222 |
| 2023-06-06 | $87.59 | $90.75 | $87.59 | $90.13 | $90.13 | 256,923 |
| 2023-06-05 | $89.12 | $89.12 | $87.42 | $88.16 | $88.16 | 149,100 |
| 2023-06-02 | $87.98 | $90.19 | $87.24 | $90.15 | $90.15 | 257,937 |
| 2023-06-01 | $87.46 | $87.98 | $86.57 | $86.82 | $86.82 | 266,240 |
| 2023-05-31 | $87.69 | $88.31 | $86.26 | $87.49 | $87.49 | 429,401 |
| 2023-05-30 | $90.50 | $90.84 | $88.20 | $88.28 | $88.28 | 369,458 |
| 2023-05-26 | $88.68 | $90.06 | $88.68 | $89.82 | $89.82 | 201,541 |
| 2023-05-25 | $85.43 | $89.00 | $85.42 | $88.77 | $88.77 | 295,531 |
| 2023-05-24 | $84.43 | $85.42 | $83.71 | $84.96 | $84.96 | 257,246 |
| 2023-05-23 | $85.42 | $86.47 | $84.44 | $85.22 | $85.22 | 273,999 |
| 2023-05-22 | $85.70 | $86.46 | $85.32 | $85.97 | $85.97 | 178,825 |
| 2023-05-19 | $86.44 | $86.59 | $85.15 | $85.58 | $85.58 | 244,985 |
| 2023-05-18 | $85.07 | $85.90 | $84.52 | $85.71 | $85.71 | 162,345 |
| 2023-05-17 | $83.71 | $85.66 | $82.96 | $85.24 | $85.24 | 255,554 |
| 2023-05-16 | $82.74 | $83.87 | $82.25 | $82.99 | $82.99 | 245,925 |
| 2023-05-15 | $83.55 | $83.74 | $81.95 | $83.06 | $83.06 | 180,218 |
| 2023-05-12 | $82.15 | $83.36 | $81.72 | $83.35 | $83.35 | 344,790 |
| 2023-05-11 | $80.70 | $81.72 | $80.70 | $81.57 | $81.57 | 217,926 |
| 2023-05-10 | $80.74 | $81.68 | $79.70 | $81.24 | $81.24 | 224,344 |
| 2023-05-09 | $80.07 | $80.65 | $79.44 | $79.77 | $79.77 | 154,640 |
| 2023-05-08 | $81.22 | $82.15 | $80.00 | $80.40 | $80.40 | 250,293 |
| 2023-05-05 | $80.13 | $81.41 | $80.08 | $80.92 | $80.92 | 389,955 |
| 2023-05-04 | $79.41 | $80.50 | $78.15 | $78.51 | $78.51 | 410,590 |
| 2023-05-03 | $81.39 | $85.99 | $79.55 | $79.65 | $79.65 | 586,849 |
| 2023-05-02 | $78.86 | $80.40 | $77.57 | $79.49 | $79.49 | 455,763 |
| 2023-05-01 | $78.98 | $80.65 | $78.98 | $79.56 | $79.56 | 243,070 |
| 2023-04-28 | $78.00 | $79.49 | $78.00 | $78.89 | $78.89 | 280,598 |
| 2023-04-27 | $77.31 | $78.57 | $77.00 | $78.38 | $78.38 | 231,803 |
| 2023-04-26 | $76.65 | $77.58 | $76.17 | $77.28 | $77.28 | 337,917 |
| 2023-04-25 | $78.82 | $79.01 | $76.82 | $77.02 | $77.02 | 248,727 |
| 2023-04-24 | $78.68 | $80.28 | $78.68 | $79.55 | $79.55 | 231,345 |
| 2023-04-21 | $79.29 | $79.97 | $78.43 | $79.15 | $79.15 | 361,255 |
| 2023-04-20 | $78.00 | $79.44 | $77.50 | $79.10 | $79.10 | 178,199 |
| 2023-04-19 | $79.74 | $79.98 | $78.21 | $78.70 | $78.70 | 155,807 |
| 2023-04-18 | $80.57 | $81.37 | $79.20 | $80.38 | $80.38 | 238,210 |
| 2023-04-17 | $80.46 | $81.10 | $79.79 | $80.06 | $80.06 | 196,098 |
| 2023-04-14 | $81.48 | $82.47 | $80.06 | $80.49 | $80.49 | 313,732 |
| 2023-04-13 | $81.06 | $81.55 | $79.69 | $81.40 | $81.40 | 247,564 |
| 2023-04-12 | $80.85 | $81.66 | $80.24 | $80.81 | $80.81 | 288,208 |
| 2023-04-11 | $80.50 | $80.99 | $79.88 | $80.00 | $80.00 | 295,794 |
| 2023-04-10 | $77.04 | $80.77 | $77.01 | $80.53 | $80.53 | 560,266 |
| 2023-04-06 | $80.02 | $80.02 | $77.40 | $77.44 | $77.44 | 307,855 |
| 2023-04-05 | $83.03 | $83.49 | $79.85 | $80.26 | $80.26 | 287,731 |
| 2023-04-04 | $87.69 | $87.69 | $83.07 | $83.61 | $83.61 | 310,496 |
| 2023-04-03 | $86.77 | $88.07 | $86.62 | $87.77 | $87.77 | 376,700 |
| 2023-03-31 | $85.10 | $86.83 | $85.10 | $86.77 | $86.77 | 347,007 |
| 2023-03-30 | $85.20 | $86.28 | $84.06 | $84.66 | $84.66 | 261,061 |
| 2023-03-29 | $84.69 | $85.65 | $84.19 | $84.51 | $84.51 | 294,264 |
| 2023-03-28 | $83.75 | $84.25 | $83.10 | $83.89 | $83.89 | 159,891 |
| 2023-03-27 | $84.38 | $84.99 | $83.44 | $84.28 | $84.28 | 176,232 |
| 2023-03-24 | $83.42 | $83.77 | $81.22 | $83.71 | $83.71 | 173,121 |
| 2023-03-23 | $83.23 | $85.25 | $82.94 | $84.05 | $84.05 | 463,414 |
| 2023-03-22 | $84.18 | $85.24 | $82.55 | $82.73 | $82.73 | 226,771 |
| 2023-03-21 | $84.48 | $85.19 | $83.63 | $84.30 | $84.30 | 223,020 |
| 2023-03-20 | $82.74 | $84.46 | $82.65 | $82.97 | $82.97 | 287,187 |
| 2023-03-17 | $83.01 | $83.35 | $81.09 | $81.95 | $81.95 | 496,819 |
| 2023-03-16 | $80.07 | $84.04 | $79.95 | $83.53 | $83.53 | 353,029 |
| 2023-03-15 | $82.45 | $82.76 | $80.33 | $81.22 | $81.22 | 291,539 |
| 2023-03-14 | $83.91 | $85.40 | $83.45 | $84.66 | $84.66 | 272,304 |
| 2023-03-13 | $82.06 | $83.47 | $81.58 | $82.11 | $82.11 | 320,471 |
| 2023-03-10 | $85.10 | $85.84 | $83.18 | $83.61 | $83.61 | 500,448 |
| 2023-03-09 | $86.62 | $87.05 | $84.96 | $85.36 | $85.36 | 187,474 |
| 2023-03-08 | $86.26 | $86.84 | $85.33 | $86.17 | $86.17 | 212,221 |
| 2023-03-07 | $85.91 | $87.25 | $84.96 | $85.77 | $85.77 | 230,812 |
| 2023-03-06 | $86.14 | $87.31 | $85.46 | $85.85 | $85.85 | 234,723 |
| 2023-03-03 | $86.16 | $86.46 | $85.02 | $86.42 | $86.42 | 183,632 |
| 2023-03-02 | $84.56 | $85.52 | $83.77 | $85.46 | $85.46 | 322,744 |
| 2023-03-01 | $84.40 | $85.75 | $84.35 | $85.25 | $85.25 | 292,532 |
| 2023-02-28 | $84.18 | $85.45 | $83.94 | $84.38 | $84.38 | 387,154 |
| 2023-02-27 | $85.17 | $85.66 | $84.11 | $84.28 | $84.28 | 226,858 |
| 2023-02-24 | $82.98 | $84.37 | $82.47 | $83.97 | $83.97 | 277,342 |
| 2023-02-23 | $84.47 | $85.65 | $78.07 | $84.12 | $84.12 | 851,672 |
| 2023-02-22 | $87.33 | $87.73 | $86.57 | $86.96 | $86.96 | 159,126 |
| 2023-02-21 | $88.84 | $89.31 | $87.22 | $87.33 | $87.33 | 231,580 |
| 2023-02-17 | $89.54 | $90.10 | $88.99 | $89.79 | $89.79 | 257,042 |
| 2023-02-16 | $89.84 | $90.46 | $88.89 | $89.50 | $89.50 | 236,498 |
| 2023-02-15 | $90.75 | $92.33 | $90.36 | $91.22 | $91.22 | 232,022 |
| 2023-02-14 | $90.07 | $91.69 | $89.32 | $91.14 | $91.14 | 399,456 |
| 2023-02-13 | $89.75 | $91.15 | $89.29 | $90.30 | $90.30 | 446,979 |
| 2023-02-10 | $88.10 | $88.89 | $86.40 | $88.81 | $88.81 | 318,034 |
| 2023-02-09 | $90.07 | $90.13 | $86.75 | $87.85 | $87.85 | 351,407 |
| 2023-02-08 | $85.00 | $92.24 | $84.44 | $89.12 | $89.12 | 526,743 |
| 2023-02-07 | $82.31 | $83.13 | $81.57 | $82.97 | $82.97 | 457,548 |
| 2023-02-06 | $83.57 | $84.43 | $83.05 | $83.05 | $83.05 | 284,018 |
| 2023-02-03 | $83.68 | $84.85 | $83.68 | $84.20 | $84.20 | 210,246 |
| 2023-02-02 | $83.00 | $84.81 | $82.20 | $84.75 | $84.75 | 354,463 |
| 2023-02-01 | $80.88 | $82.69 | $80.29 | $82.32 | $82.32 | 253,145 |
| 2023-01-31 | $78.22 | $81.18 | $78.22 | $81.09 | $81.09 | 386,503 |
| 2023-01-30 | $77.94 | $79.19 | $77.91 | $78.17 | $78.17 | 210,939 |
| 2023-01-27 | $78.93 | $79.58 | $78.13 | $78.79 | $78.79 | 157,600 |
| 2023-01-26 | $79.05 | $79.39 | $77.92 | $79.36 | $79.36 | 198,409 |
| 2023-01-25 | $78.33 | $79.04 | $77.77 | $78.72 | $78.72 | 192,423 |
| 2023-01-24 | $78.34 | $79.39 | $77.64 | $79.10 | $79.10 | 139,160 |
| 2023-01-23 | $78.90 | $79.15 | $78.02 | $78.45 | $78.45 | 245,158 |
| 2023-01-20 | $77.55 | $78.38 | $76.68 | $78.32 | $78.32 | 238,299 |
| 2023-01-19 | $77.36 | $77.36 | $76.29 | $77.04 | $77.04 | 261,535 |
| 2023-01-18 | $80.45 | $80.53 | $77.94 | $78.00 | $78.00 | 251,203 |
| 2023-01-17 | $80.72 | $81.38 | $79.98 | $80.36 | $80.36 | 168,743 |
| 2023-01-13 | $80.15 | $81.73 | $79.93 | $80.99 | $80.99 | 267,585 |
| 2023-01-12 | $78.32 | $80.60 | $78.32 | $80.54 | $80.54 | 293,042 |
| 2023-01-11 | $78.06 | $78.44 | $77.43 | $78.33 | $78.33 | 139,929 |
| 2023-01-10 | $75.91 | $77.90 | $75.66 | $77.89 | $77.89 | 226,371 |
| 2023-01-09 | $75.75 | $77.82 | $75.75 | $76.02 | $76.02 | 164,298 |
| 2023-01-06 | $74.26 | $76.61 | $74.19 | $75.48 | $75.48 | 294,441 |
| 2023-01-05 | $73.34 | $73.78 | $72.74 | $73.44 | $73.44 | 241,425 |
| 2023-01-04 | $73.95 | $74.76 | $73.20 | $73.91 | $73.91 | 204,972 |
| 2023-01-03 | $72.92 | $73.64 | $72.38 | $73.10 | $73.10 | 287,599 |
| 2022-12-30 | $73.05 | $73.07 | $71.72 | $71.90 | $71.90 | 287,077 |
| 2022-12-29 | $72.69 | $74.03 | $72.51 | $73.70 | $73.70 | 146,804 |
| 2022-12-28 | $73.69 | $73.84 | $71.56 | $71.68 | $71.68 | 167,443 |
| 2022-12-27 | $73.51 | $73.79 | $72.95 | $73.51 | $73.51 | 127,085 |
| 2022-12-23 | $72.46 | $73.47 | $72.13 | $73.21 | $73.21 | 129,976 |
| 2022-12-22 | $73.50 | $73.50 | $71.89 | $72.89 | $72.89 | 228,026 |
| 2022-12-21 | $73.63 | $74.60 | $72.90 | $73.96 | $73.96 | 272,590 |
| 2022-12-20 | $73.32 | $73.85 | $72.52 | $72.96 | $72.96 | 233,290 |
| 2022-12-19 | $73.77 | $74.61 | $72.35 | $73.27 | $73.27 | 192,442 |
| 2022-12-16 | $73.45 | $74.10 | $72.67 | $73.51 | $73.51 | 1,145,656 |
| 2022-12-15 | $76.25 | $76.63 | $74.21 | $74.55 | $74.55 | 235,926 |
| 2022-12-14 | $77.71 | $78.77 | $76.58 | $77.49 | $77.49 | 234,628 |
| 2022-12-13 | $79.29 | $79.99 | $77.74 | $78.07 | $78.02 | 338,909 |
| 2022-12-12 | $75.83 | $77.42 | $75.25 | $77.20 | $77.15 | 401,431 |
| 2022-12-09 | $76.82 | $77.21 | $75.57 | $75.59 | $75.54 | 217,674 |
| 2022-12-08 | $77.20 | $77.95 | $76.46 | $77.21 | $77.16 | 285,851 |
| 2022-12-07 | $76.75 | $78.04 | $76.75 | $76.92 | $76.87 | 230,096 |
| 2022-12-06 | $78.14 | $78.38 | $76.89 | $77.35 | $77.30 | 271,121 |
| 2022-12-05 | $79.93 | $80.59 | $78.13 | $78.39 | $78.34 | 144,342 |
| 2022-12-02 | $80.76 | $81.30 | $80.11 | $80.66 | $80.61 | 278,344 |
| 2022-12-01 | $80.93 | $82.47 | $80.64 | $81.95 | $81.90 | 180,053 |
| 2022-11-30 | $76.95 | $80.54 | $75.64 | $80.44 | $80.39 | 318,062 |
| 2022-11-29 | $77.18 | $77.77 | $76.18 | $76.84 | $76.79 | 313,265 |
| 2022-11-28 | $78.99 | $78.99 | $77.23 | $77.28 | $77.23 | 212,385 |
| 2022-11-25 | $78.31 | $79.86 | $78.27 | $79.75 | $79.75 | 90,089 |
| 2022-11-23 | $79.97 | $80.84 | $78.49 | $78.75 | $78.75 | 313,378 |
| 2022-11-22 | $79.96 | $80.24 | $79.23 | $79.70 | $79.70 | 334,701 |
| 2022-11-21 | $81.27 | $81.98 | $80.04 | $80.31 | $80.31 | 235,992 |
| 2022-11-18 | $81.59 | $81.83 | $79.96 | $81.37 | $81.37 | 377,533 |
| 2022-11-17 | $79.34 | $80.50 | $78.89 | $80.36 | $80.36 | 342,820 |
| 2022-11-16 | $80.89 | $81.11 | $80.07 | $80.27 | $80.27 | 240,824 |
| 2022-11-15 | $81.20 | $82.83 | $80.08 | $81.20 | $81.20 | 393,562 |
| 2022-11-14 | $79.19 | $81.42 | $79.16 | $80.01 | $80.01 | 348,125 |
| 2022-11-11 | $78.91 | $80.03 | $78.68 | $79.22 | $79.22 | 313,498 |
| 2022-11-10 | $77.00 | $78.15 | $76.45 | $78.13 | $78.13 | 495,505 |
| 2022-11-09 | $76.10 | $76.56 | $74.03 | $74.36 | $74.36 | 201,484 |
| 2022-11-08 | $76.68 | $78.42 | $76.00 | $77.19 | $77.19 | 196,696 |
| 2022-11-07 | $75.54 | $76.81 | $74.55 | $76.50 | $76.50 | 259,763 |
| 2022-11-04 | $74.00 | $75.05 | $72.46 | $74.76 | $74.76 | 299,602 |
| 2022-11-03 | $71.09 | $72.92 | $70.09 | $72.82 | $72.82 | 368,011 |
| 2022-11-02 | $71.28 | $74.95 | $70.88 | $71.02 | $71.02 | 563,463 |
| 2022-11-01 | $70.68 | $70.68 | $69.40 | $70.34 | $70.34 | 350,095 |
| 2022-10-31 | $69.57 | $70.45 | $69.18 | $69.63 | $69.63 | 257,029 |
| 2022-10-28 | $68.67 | $70.60 | $68.26 | $70.20 | $70.20 | 177,040 |
| 2022-10-27 | $69.08 | $69.17 | $67.86 | $68.45 | $68.45 | 164,736 |
| 2022-10-26 | $68.62 | $70.36 | $67.72 | $68.08 | $68.08 | 299,808 |
| 2022-10-25 | $65.39 | $68.38 | $65.39 | $68.01 | $68.01 | 230,158 |
| 2022-10-24 | $64.90 | $65.51 | $64.14 | $65.34 | $65.34 | 147,468 |
| 2022-10-21 | $63.02 | $64.79 | $62.65 | $64.65 | $64.65 | 182,979 |
| 2022-10-20 | $63.85 | $64.67 | $62.23 | $62.63 | $62.63 | 157,097 |
| 2022-10-19 | $63.34 | $64.30 | $62.55 | $63.80 | $63.80 | 261,034 |
| 2022-10-18 | $63.86 | $64.81 | $63.63 | $64.23 | $64.23 | 257,375 |
| 2022-10-17 | $62.03 | $63.23 | $62.03 | $62.69 | $62.69 | 300,500 |
| 2022-10-14 | $62.71 | $62.76 | $60.66 | $60.71 | $60.71 | 197,506 |
| 2022-10-13 | $59.00 | $63.00 | $58.53 | $62.13 | $62.13 | 241,314 |
| 2022-10-12 | $61.50 | $61.50 | $60.31 | $60.45 | $60.45 | 141,123 |
| 2022-10-11 | $62.35 | $62.43 | $60.43 | $61.20 | $61.20 | 218,139 |
| 2022-10-10 | $64.05 | $64.12 | $62.45 | $62.97 | $62.97 | 159,741 |
| 2022-10-07 | $64.38 | $64.51 | $63.02 | $63.52 | $63.52 | 189,673 |
| 2022-10-06 | $64.23 | $65.65 | $64.23 | $65.37 | $65.37 | 163,939 |
| 2022-10-05 | $63.00 | $65.07 | $63.00 | $64.80 | $64.80 | 236,259 |
| 2022-10-04 | $64.25 | $64.98 | $63.24 | $64.14 | $64.14 | 375,245 |
| 2022-10-03 | $61.10 | $63.32 | $60.55 | $62.91 | $62.91 | 213,918 |
| 2022-09-30 | $60.59 | $61.56 | $59.83 | $60.02 | $60.02 | 301,541 |
| 2022-09-29 | $60.70 | $60.70 | $58.97 | $60.32 | $60.32 | 248,697 |
| 2022-09-28 | $60.24 | $62.22 | $60.03 | $61.70 | $61.70 | 192,210 |
| 2022-09-27 | $60.34 | $60.97 | $58.85 | $59.89 | $59.89 | 193,801 |
| 2022-09-26 | $59.93 | $61.31 | $59.29 | $59.45 | $59.45 | 208,107 |
| 2022-09-23 | $60.59 | $60.89 | $59.02 | $60.12 | $60.12 | 297,090 |
| 2022-09-22 | $62.91 | $63.10 | $61.21 | $61.42 | $61.42 | 187,994 |
| 2022-09-21 | $64.68 | $65.10 | $62.87 | $62.90 | $62.90 | 246,547 |
| 2022-09-20 | $64.61 | $65.06 | $63.68 | $63.86 | $63.86 | 289,169 |
| 2022-09-19 | $64.10 | $65.70 | $64.10 | $65.24 | $65.24 | 189,462 |
| 2022-09-16 | $63.92 | $65.07 | $63.11 | $64.98 | $64.98 | 660,650 |
| 2022-09-15 | $64.62 | $65.62 | $64.45 | $64.63 | $64.63 | 199,494 |
| 2022-09-14 | $65.35 | $65.50 | $64.27 | $65.07 | $65.07 | 197,005 |
| 2022-09-13 | $65.36 | $66.28 | $65.02 | $65.50 | $65.45 | 270,991 |
| 2022-09-12 | $66.79 | $67.36 | $66.29 | $67.24 | $67.24 | 153,559 |
| 2022-09-09 | $64.97 | $66.10 | $64.97 | $65.97 | $65.97 | 161,279 |
| 2022-09-08 | $63.50 | $64.48 | $63.08 | $64.38 | $64.38 | 182,784 |
| 2022-09-07 | $62.86 | $64.59 | $62.86 | $64.29 | $64.29 | 169,453 |
| 2022-09-06 | $64.63 | $64.63 | $62.11 | $62.75 | $62.75 | 209,525 |
| 2022-09-02 | $65.86 | $65.95 | $63.77 | $64.19 | $64.19 | 149,296 |
| 2022-09-01 | $64.67 | $64.77 | $63.56 | $64.72 | $64.72 | 227,750 |
| 2022-08-31 | $65.76 | $66.23 | $65.29 | $65.48 | $65.48 | 265,348 |
| 2022-08-30 | $67.16 | $67.46 | $65.58 | $65.87 | $65.87 | 177,102 |
| 2022-08-29 | $66.84 | $68.05 | $66.84 | $67.01 | $67.01 | 150,394 |
| 2022-08-26 | $70.97 | $70.97 | $67.52 | $67.59 | $67.59 | 194,675 |
| 2022-08-25 | $69.04 | $70.88 | $69.04 | $70.85 | $70.85 | 202,277 |
| 2022-08-24 | $67.42 | $68.75 | $67.42 | $68.45 | $68.45 | 207,450 |
| 2022-08-23 | $67.40 | $68.66 | $67.40 | $67.86 | $67.86 | 266,012 |
| 2022-08-22 | $68.50 | $68.61 | $67.48 | $67.58 | $67.58 | 142,440 |
| 2022-08-19 | $70.09 | $70.09 | $69.35 | $69.67 | $69.67 | 142,813 |
| 2022-08-18 | $69.23 | $70.63 | $69.23 | $70.49 | $70.49 | 252,437 |
| 2022-08-17 | $68.40 | $69.31 | $68.03 | $69.10 | $69.10 | 120,611 |
| 2022-08-16 | $69.64 | $70.25 | $69.07 | $69.40 | $69.40 | 199,815 |
| 2022-08-15 | $68.68 | $70.08 | $68.34 | $70.01 | $70.01 | 126,622 |
| 2022-08-12 | $68.89 | $69.93 | $68.82 | $69.53 | $69.53 | 201,487 |
| 2022-08-11 | $68.07 | $68.50 | $67.57 | $68.12 | $68.12 | 197,831 |
| 2022-08-10 | $67.88 | $68.50 | $67.13 | $67.61 | $67.61 | 240,639 |
| 2022-08-09 | $66.87 | $66.90 | $65.81 | $66.31 | $66.31 | 275,606 |
| 2022-08-08 | $67.27 | $67.72 | $66.40 | $67.47 | $67.47 | 307,794 |
| 2022-08-05 | $65.90 | $67.42 | $65.87 | $66.80 | $66.80 | 225,613 |
| 2022-08-04 | $67.87 | $67.87 | $66.42 | $67.17 | $67.17 | 209,180 |
| 2022-08-03 | $66.60 | $67.58 | $66.02 | $67.16 | $67.16 | 326,143 |
| 2022-08-02 | $65.18 | $65.30 | $64.17 | $64.48 | $64.48 | 246,342 |
| 2022-08-01 | $63.90 | $65.78 | $63.65 | $65.51 | $65.51 | 271,898 |
| 2022-07-29 | $64.00 | $65.13 | $63.69 | $64.72 | $64.72 | 221,000 |
| 2022-07-28 | $63.42 | $64.45 | $62.72 | $64.29 | $64.29 | 305,435 |
| 2022-07-27 | $61.71 | $63.21 | $61.10 | $62.80 | $62.80 | 497,543 |
| 2022-07-26 | $61.91 | $62.77 | $61.29 | $61.52 | $61.52 | 329,578 |
| 2022-07-25 | $62.63 | $62.63 | $61.67 | $62.28 | $62.28 | 234,763 |
| 2022-07-22 | $63.50 | $63.81 | $61.66 | $62.21 | $62.21 | 187,645 |
| 2022-07-21 | $61.93 | $63.33 | $61.60 | $63.32 | $63.32 | 170,805 |
| 2022-07-20 | $61.54 | $62.72 | $61.25 | $62.59 | $62.59 | 214,470 |
| 2022-07-19 | $59.98 | $61.91 | $59.98 | $61.75 | $61.75 | 166,320 |
| 2022-07-18 | $59.90 | $60.43 | $58.91 | $59.12 | $59.12 | 358,418 |
| 2022-07-15 | $57.49 | $59.38 | $56.81 | $59.34 | $59.34 | 279,984 |
| 2022-07-14 | $55.90 | $56.93 | $55.54 | $56.62 | $56.62 | 248,863 |
| 2022-07-13 | $55.65 | $57.39 | $55.11 | $57.05 | $57.05 | 218,735 |
| 2022-07-12 | $56.37 | $58.22 | $56.37 | $56.68 | $56.68 | 267,158 |
| 2022-07-11 | $55.63 | $57.35 | $55.63 | $56.69 | $56.69 | 312,240 |
| 2022-07-08 | $56.14 | $57.24 | $55.90 | $56.43 | $56.43 | 317,248 |
| 2022-07-07 | $53.65 | $56.84 | $53.65 | $56.47 | $56.47 | 293,755 |
| 2022-07-06 | $52.60 | $53.59 | $52.04 | $53.11 | $53.11 | 295,483 |
| 2022-07-05 | $51.80 | $52.84 | $50.90 | $52.82 | $52.82 | 316,370 |
| 2022-07-01 | $52.80 | $53.84 | $52.21 | $53.00 | $53.00 | 303,085 |
| 2022-06-30 | $52.37 | $53.90 | $52.18 | $53.27 | $53.27 | 426,117 |
| 2022-06-29 | $53.84 | $54.20 | $52.20 | $53.47 | $53.47 | 389,857 |
| 2022-06-28 | $55.68 | $56.37 | $53.96 | $54.21 | $54.21 | 1,109,146 |
| 2022-06-27 | $52.79 | $55.38 | $52.18 | $54.70 | $54.70 | 423,059 |
| 2022-06-24 | $50.06 | $52.34 | $50.06 | $52.27 | $52.27 | 969,907 |
| 2022-06-23 | $49.71 | $50.08 | $48.25 | $49.39 | $49.39 | 308,035 |
| 2022-06-22 | $49.95 | $51.02 | $49.58 | $49.97 | $49.97 | 408,073 |
| 2022-06-21 | $51.43 | $51.62 | $49.68 | $49.70 | $49.70 | 321,949 |
| 2022-06-17 | $49.46 | $50.91 | $48.85 | $50.41 | $50.41 | 627,673 |
| 2022-06-16 | $52.72 | $53.30 | $47.89 | $48.88 | $48.88 | 451,025 |
| 2022-06-15 | $54.08 | $55.55 | $53.45 | $54.55 | $54.55 | 371,474 |
| 2022-06-14 | $53.31 | $53.73 | $52.26 | $52.99 | $52.94 | 310,083 |
| 2022-06-13 | $54.23 | $54.54 | $52.35 | $53.13 | $53.08 | 400,467 |
| 2022-06-10 | $56.56 | $57.34 | $55.48 | $55.80 | $55.75 | 256,867 |
| 2022-06-09 | $57.72 | $58.37 | $57.15 | $57.40 | $57.35 | 228,746 |
| 2022-06-08 | $58.81 | $58.81 | $57.81 | $58.41 | $58.36 | 306,707 |
| 2022-06-07 | $58.05 | $59.51 | $57.65 | $59.37 | $59.32 | 165,808 |
| 2022-06-06 | $58.16 | $58.99 | $57.57 | $58.86 | $58.81 | 186,599 |
| 2022-06-03 | $57.71 | $57.88 | $56.75 | $57.26 | $57.21 | 184,434 |
| 2022-06-02 | $56.72 | $58.39 | $56.55 | $58.32 | $58.27 | 138,829 |
| 2022-06-01 | $57.73 | $58.00 | $55.92 | $56.56 | $56.51 | 198,317 |
| 2022-05-31 | $56.97 | $57.91 | $56.40 | $57.58 | $57.53 | 253,614 |
| 2022-05-27 | $56.42 | $57.59 | $55.86 | $57.50 | $57.45 | 200,581 |
| 2022-05-26 | $54.75 | $55.97 | $54.75 | $55.72 | $55.67 | 142,024 |
| 2022-05-25 | $53.13 | $54.99 | $53.13 | $54.61 | $54.56 | 179,517 |
| 2022-05-24 | $54.04 | $54.41 | $51.94 | $53.01 | $52.96 | 287,810 |
| 2022-05-23 | $54.85 | $55.03 | $53.73 | $54.43 | $54.38 | 264,648 |
| 2022-05-20 | $55.03 | $55.03 | $52.91 | $54.30 | $54.25 | 284,507 |
| 2022-05-19 | $54.92 | $55.55 | $54.00 | $54.38 | $54.33 | 273,638 |
| 2022-05-18 | $56.39 | $57.02 | $55.09 | $55.46 | $55.41 | 287,609 |
| 2022-05-17 | $56.11 | $57.27 | $55.86 | $57.01 | $56.96 | 485,186 |
| 2022-05-16 | $55.68 | $55.86 | $54.60 | $55.17 | $55.12 | 251,384 |
| 2022-05-13 | $55.14 | $56.72 | $55.02 | $55.95 | $55.90 | 415,950 |
| 2022-05-12 | $53.69 | $54.50 | $53.06 | $54.42 | $54.37 | 330,906 |
| 2022-05-11 | $55.80 | $56.95 | $53.72 | $53.82 | $53.77 | 297,895 |
| 2022-05-10 | $56.55 | $56.55 | $54.44 | $55.32 | $55.27 | 260,461 |
| 2022-05-09 | $54.77 | $56.27 | $54.71 | $55.63 | $55.58 | 339,084 |
| 2022-05-06 | $55.73 | $56.50 | $54.79 | $55.42 | $55.37 | 237,822 |
| 2022-05-05 | $57.10 | $58.34 | $55.33 | $56.29 | $56.24 | 364,305 |
| 2022-05-04 | $54.20 | $57.33 | $52.45 | $57.16 | $57.11 | 664,189 |
| 2022-05-03 | $51.68 | $52.66 | $51.43 | $52.31 | $52.26 | 145,874 |
| 2022-05-02 | $51.30 | $52.03 | $49.97 | $51.68 | $51.63 | 201,795 |
| 2022-04-29 | $52.53 | $53.55 | $51.48 | $51.63 | $51.58 | 253,711 |
| 2022-04-28 | $52.04 | $53.25 | $51.26 | $52.82 | $52.77 | 245,653 |
| 2022-04-27 | $49.76 | $51.28 | $49.40 | $51.08 | $51.03 | 414,639 |
| 2022-04-26 | $50.93 | $51.58 | $49.59 | $49.76 | $49.71 | 191,636 |
| 2022-04-25 | $50.74 | $51.69 | $49.58 | $51.65 | $51.60 | 291,887 |
| 2022-04-22 | $52.12 | $52.20 | $50.67 | $50.86 | $50.81 | 240,854 |
| 2022-04-21 | $53.77 | $54.29 | $52.37 | $52.72 | $52.67 | 217,719 |
| 2022-04-20 | $52.45 | $53.60 | $52.45 | $53.09 | $53.04 | 156,853 |
| 2022-04-19 | $49.72 | $51.42 | $49.72 | $51.28 | $51.23 | 212,411 |
| 2022-04-18 | $48.63 | $49.94 | $48.63 | $49.68 | $49.63 | 224,631 |
| 2022-04-14 | $49.91 | $50.15 | $48.97 | $49.06 | $49.02 | 146,261 |
| 2022-04-13 | $48.64 | $50.02 | $48.55 | $49.91 | $49.86 | 245,615 |
| 2022-04-12 | $48.86 | $49.96 | $48.26 | $48.47 | $48.43 | 261,715 |
| 2022-04-11 | $49.21 | $50.38 | $48.36 | $48.48 | $48.44 | 306,668 |
| 2022-04-08 | $49.69 | $50.34 | $48.44 | $49.53 | $49.48 | 534,216 |
| 2022-04-07 | $50.61 | $50.80 | $48.84 | $49.99 | $49.94 | 455,301 |
| 2022-04-06 | $52.14 | $52.54 | $50.27 | $50.64 | $50.59 | 380,591 |
| 2022-04-05 | $54.06 | $54.23 | $52.36 | $52.59 | $52.54 | 402,725 |
| 2022-04-04 | $55.19 | $55.68 | $54.00 | $54.40 | $54.35 | 241,923 |
| 2022-04-01 | $55.91 | $56.35 | $53.94 | $54.93 | $54.88 | 326,927 |
| 2022-03-31 | $56.11 | $56.85 | $55.31 | $55.40 | $55.35 | 183,384 |
| 2022-03-30 | $57.71 | $57.87 | $56.33 | $56.61 | $56.56 | 209,068 |
| 2022-03-29 | $56.63 | $57.88 | $56.47 | $57.69 | $57.64 | 241,916 |
| 2022-03-28 | $56.75 | $57.10 | $55.17 | $55.78 | $55.73 | 157,996 |
| 2022-03-25 | $57.93 | $58.24 | $56.48 | $56.97 | $56.92 | 142,100 |
| 2022-03-24 | $57.39 | $58.22 | $57.05 | $57.81 | $57.76 | 163,807 |
| 2022-03-23 | $57.48 | $58.41 | $57.11 | $57.14 | $57.09 | 251,635 |
| 2022-03-22 | $57.97 | $58.82 | $57.45 | $58.16 | $58.11 | 215,095 |
| 2022-03-21 | $57.85 | $58.94 | $57.09 | $57.60 | $57.55 | 208,051 |
| 2022-03-18 | $57.37 | $58.56 | $56.11 | $58.21 | $58.16 | 471,122 |
| 2022-03-17 | $56.78 | $57.81 | $56.43 | $57.49 | $57.44 | 232,470 |
| 2022-03-16 | $56.79 | $58.47 | $56.22 | $57.65 | $57.60 | 296,872 |
| 2022-03-15 | $55.42 | $56.84 | $55.34 | $56.49 | $56.44 | 261,249 |
| 2022-03-14 | $56.49 | $56.67 | $54.71 | $54.89 | $54.84 | 236,037 |
| 2022-03-11 | $56.67 | $57.83 | $56.08 | $56.14 | $56.09 | 206,426 |
| 2022-03-10 | $54.82 | $56.41 | $54.69 | $56.40 | $56.35 | 213,138 |
| 2022-03-09 | $55.19 | $56.67 | $54.85 | $56.15 | $56.10 | 236,579 |
| 2022-03-08 | $53.74 | $55.76 | $53.18 | $53.85 | $53.75 | 465,896 |
| 2022-03-07 | $56.40 | $56.68 | $53.21 | $53.34 | $53.24 | 311,023 |
| 2022-03-04 | $55.78 | $56.99 | $55.70 | $56.52 | $56.42 | 364,921 |
| 2022-03-03 | $57.15 | $57.52 | $56.35 | $56.64 | $56.54 | 291,201 |
| 2022-03-02 | $54.60 | $57.44 | $54.60 | $56.99 | $56.89 | 305,820 |
| 2022-03-01 | $56.00 | $56.37 | $53.66 | $54.20 | $54.10 | 346,913 |
| 2022-02-28 | $55.51 | $56.85 | $55.51 | $56.35 | $56.25 | 569,247 |
| 2022-02-25 | $55.69 | $56.59 | $54.64 | $56.44 | $56.34 | 246,920 |
| 2022-02-24 | $52.45 | $55.80 | $51.27 | $55.64 | $55.54 | 428,234 |
| 2022-02-23 | $54.23 | $54.42 | $53.35 | $53.73 | $53.63 | 399,593 |
| 2022-02-22 | $54.65 | $55.63 | $53.49 | $53.79 | $53.69 | 253,884 |
| 2022-02-18 | $54.67 | $55.81 | $54.24 | $55.22 | $55.12 | 252,392 |
| 2022-02-17 | $56.44 | $56.44 | $54.68 | $54.80 | $54.70 | 447,159 |
| 2022-02-16 | $57.00 | $57.46 | $56.48 | $57.07 | $56.97 | 394,194 |
| 2022-02-15 | $56.66 | $57.60 | $56.41 | $57.14 | $57.04 | 660,853 |
| 2022-02-14 | $55.62 | $56.14 | $54.77 | $55.98 | $55.88 | 467,164 |
| 2022-02-11 | $56.76 | $57.36 | $55.42 | $55.57 | $55.47 | 452,954 |
| 2022-02-10 | $57.61 | $59.14 | $55.95 | $56.15 | $56.05 | 677,500 |
| 2022-02-09 | $55.81 | $58.64 | $54.33 | $58.62 | $58.51 | 476,233 |
| 2022-02-08 | $56.24 | $57.91 | $56.00 | $57.48 | $57.38 | 402,200 |
| 2022-02-07 | $56.16 | $56.71 | $55.69 | $56.00 | $55.90 | 333,235 |
| 2022-02-04 | $56.31 | $56.66 | $54.75 | $56.06 | $55.96 | 343,352 |
| 2022-02-03 | $57.26 | $58.66 | $56.81 | $56.87 | $56.77 | 311,242 |
| 2022-02-02 | $57.07 | $58.11 | $56.72 | $58.10 | $58.00 | 360,406 |
| 2022-02-01 | $56.03 | $57.19 | $54.85 | $57.11 | $57.01 | 457,621 |
| 2022-01-31 | $54.31 | $55.97 | $53.95 | $55.95 | $55.85 | 296,003 |
| 2022-01-28 | $53.59 | $54.66 | $52.65 | $54.60 | $54.50 | 192,707 |
| 2022-01-27 | $55.27 | $56.05 | $53.23 | $53.70 | $53.60 | 186,633 |
| 2022-01-26 | $56.01 | $56.90 | $53.95 | $54.76 | $54.66 | 275,949 |
| 2022-01-25 | $56.46 | $56.61 | $54.50 | $55.31 | $55.21 | 277,016 |
| 2022-01-24 | $56.29 | $57.94 | $55.24 | $57.66 | $57.56 | 356,950 |
| 2022-01-21 | $59.08 | $59.55 | $57.30 | $57.34 | $57.24 | 275,991 |
| 2022-01-20 | $61.16 | $62.04 | $59.11 | $59.26 | $59.15 | 247,748 |
| 2022-01-19 | $62.50 | $62.72 | $60.65 | $61.09 | $60.98 | 208,089 |
| 2022-01-18 | $62.85 | $62.98 | $62.09 | $62.33 | $62.22 | 197,008 |
| 2022-01-14 | $62.32 | $63.75 | $62.16 | $63.71 | $63.60 | 194,792 |
| 2022-01-13 | $63.32 | $64.58 | $63.05 | $63.10 | $62.99 | 142,127 |
| 2022-01-12 | $63.09 | $63.72 | $61.88 | $63.34 | $63.23 | 221,460 |
| 2022-01-11 | $60.78 | $62.71 | $59.72 | $62.68 | $62.57 | 253,161 |
| 2022-01-10 | $60.82 | $60.82 | $59.32 | $60.51 | $60.40 | 163,493 |
| 2022-01-07 | $62.71 | $62.95 | $61.13 | $61.25 | $61.14 | 165,512 |
| 2022-01-06 | $63.54 | $63.87 | $62.80 | $63.05 | $62.94 | 172,315 |
| 2022-01-05 | $65.05 | $65.59 | $63.45 | $63.56 | $63.45 | 132,816 |
| 2022-01-04 | $65.26 | $66.03 | $64.70 | $64.85 | $64.73 | 170,104 |
| 2022-01-03 | $66.06 | $67.45 | $64.44 | $64.90 | $64.78 | 308,631 |
| 2021-12-31 | $64.03 | $66.46 | $63.85 | $65.73 | $65.61 | 217,975 |
| 2021-12-30 | $64.75 | $65.25 | $64.09 | $64.10 | $63.98 | 127,621 |
| 2021-12-29 | $64.61 | $65.36 | $64.41 | $64.91 | $64.79 | 112,000 |
| 2021-12-28 | $65.06 | $65.28 | $64.47 | $64.63 | $64.51 | 123,577 |
| 2021-12-27 | $63.64 | $65.30 | $63.50 | $65.29 | $65.17 | 295,271 |
| 2021-12-23 | $63.21 | $64.13 | $63.21 | $63.72 | $63.61 | 134,976 |
| 2021-12-22 | $60.47 | $62.89 | $60.37 | $62.89 | $62.78 | 430,507 |
| 2021-12-21 | $59.47 | $60.87 | $59.47 | $60.47 | $60.36 | 227,871 |
| 2021-12-20 | $59.35 | $59.39 | $57.21 | $58.69 | $58.58 | 226,624 |
| 2021-12-17 | $59.81 | $61.10 | $59.09 | $60.24 | $60.13 | 437,825 |
| 2021-12-16 | $62.28 | $62.80 | $60.25 | $60.27 | $60.16 | 233,528 |
| 2021-12-15 | $60.88 | $61.99 | $60.68 | $61.66 | $61.50 | 336,234 |
| 2021-12-14 | $61.26 | $61.95 | $60.87 | $61.26 | $61.10 | 187,001 |
| 2021-12-13 | $62.50 | $62.50 | $61.29 | $61.31 | $61.15 | 119,951 |
| 2021-12-10 | $62.95 | $63.61 | $61.92 | $63.11 | $62.94 | 184,642 |
| 2021-12-09 | $62.98 | $63.77 | $62.12 | $62.57 | $62.41 | 171,215 |
| 2021-12-08 | $64.02 | $64.26 | $63.19 | $63.58 | $63.41 | 300,182 |
| 2021-12-07 | $63.24 | $64.56 | $63.20 | $63.75 | $63.58 | 162,008 |
| 2021-12-06 | $62.56 | $63.06 | $61.37 | $62.58 | $62.42 | 143,052 |
| 2021-12-03 | $62.21 | $62.60 | $60.94 | $61.70 | $61.54 | 155,639 |
| 2021-12-02 | $61.02 | $62.74 | $60.92 | $62.03 | $61.87 | 183,572 |
| 2021-12-01 | $63.49 | $63.63 | $60.38 | $60.44 | $60.28 | 307,339 |
| 2021-11-30 | $62.25 | $62.70 | $60.44 | $61.67 | $61.51 | 490,111 |
| 2021-11-29 | $64.64 | $64.64 | $62.47 | $62.74 | $62.57 | 190,412 |
| 2021-11-26 | $64.38 | $64.59 | $62.36 | $63.40 | $63.23 | 150,943 |
| 2021-11-24 | $66.85 | $66.95 | $65.33 | $66.39 | $66.22 | 601,904 |
| 2021-11-23 | $67.03 | $67.61 | $66.36 | $67.35 | $67.17 | 161,144 |
| 2021-11-22 | $67.56 | $67.90 | $66.77 | $66.78 | $66.60 | 160,747 |
| 2021-11-19 | $67.25 | $68.09 | $67.03 | $67.08 | $66.90 | 159,914 |
| 2021-11-18 | $67.53 | $67.97 | $66.77 | $67.91 | $67.73 | 213,813 |
| 2021-11-17 | $67.61 | $67.96 | $67.00 | $67.54 | $67.36 | 155,534 |
| 2021-11-16 | $67.74 | $68.56 | $67.70 | $67.91 | $67.73 | 258,687 |
| 2021-11-15 | $68.00 | $68.09 | $67.46 | $68.05 | $67.87 | 148,625 |
| 2021-11-12 | $67.51 | $68.29 | $67.35 | $67.51 | $67.33 | 172,184 |
| 2021-11-11 | $66.20 | $68.87 | $66.13 | $67.39 | $67.21 | 261,609 |
| 2021-11-10 | $65.81 | $66.51 | $65.56 | $66.08 | $65.91 | 374,144 |
| 2021-11-09 | $65.49 | $66.46 | $65.17 | $65.89 | $65.72 | 290,259 |
| 2021-11-08 | $66.68 | $67.20 | $65.31 | $65.56 | $65.39 | 239,942 |
| 2021-11-05 | $64.20 | $66.69 | $63.89 | $66.10 | $65.93 | 289,530 |
| 2021-11-04 | $66.15 | $66.15 | $62.89 | $63.31 | $63.14 | 251,381 |
| 2021-11-03 | $65.95 | $67.00 | $64.47 | $64.56 | $64.39 | 426,120 |
| 2021-11-02 | $62.16 | $65.18 | $61.81 | $64.65 | $64.48 | 685,780 |
| 2021-11-01 | $60.46 | $62.50 | $60.13 | $62.01 | $61.85 | 392,270 |
| 2021-10-29 | $59.35 | $60.39 | $59.32 | $60.21 | $60.05 | 152,555 |
| 2021-10-28 | $59.06 | $59.65 | $59.04 | $59.58 | $59.42 | 124,257 |
| 2021-10-27 | $59.42 | $60.02 | $58.88 | $58.91 | $58.75 | 133,401 |
| 2021-10-26 | $60.92 | $60.92 | $59.81 | $59.83 | $59.67 | 118,067 |
| 2021-10-25 | $60.49 | $60.94 | $60.27 | $60.57 | $60.41 | 126,416 |
| 2021-10-22 | $60.82 | $61.43 | $60.16 | $60.31 | $60.15 | 145,246 |
| 2021-10-21 | $60.16 | $60.91 | $59.72 | $60.56 | $60.40 | 120,267 |
| 2021-10-20 | $60.59 | $60.96 | $60.14 | $60.47 | $60.31 | 149,390 |
| 2021-10-19 | $59.93 | $60.92 | $59.69 | $60.63 | $60.47 | 150,100 |
| 2021-10-18 | $60.10 | $60.90 | $59.52 | $59.60 | $59.44 | 169,780 |
| 2021-10-15 | $62.83 | $62.95 | $60.55 | $60.59 | $60.43 | 258,964 |
| 2021-10-14 | $61.15 | $61.82 | $60.56 | $61.69 | $61.53 | 211,680 |
| 2021-10-13 | $60.54 | $60.59 | $59.80 | $60.45 | $60.29 | 93,947 |
| 2021-10-12 | $60.89 | $61.26 | $60.11 | $60.59 | $60.43 | 113,159 |
| 2021-10-11 | $59.34 | $61.21 | $59.28 | $60.87 | $60.71 | 315,420 |
| 2021-10-08 | $59.55 | $60.12 | $59.07 | $59.28 | $59.12 | 182,509 |
| 2021-10-07 | $59.48 | $60.60 | $59.34 | $59.56 | $59.40 | 230,630 |
| 2021-10-06 | $58.32 | $59.04 | $57.80 | $58.69 | $58.54 | 137,707 |
| 2021-10-05 | $58.85 | $59.73 | $58.78 | $59.27 | $59.11 | 246,221 |
| 2021-10-04 | $59.06 | $59.64 | $58.51 | $58.90 | $58.74 | 189,361 |
| 2021-10-01 | $58.43 | $59.28 | $57.57 | $59.01 | $58.85 | 519,058 |
| 2021-09-30 | $60.70 | $60.70 | $58.25 | $58.26 | $58.11 | 159,806 |
| 2021-09-29 | $60.72 | $60.98 | $59.66 | $60.03 | $59.87 | 191,604 |
| 2021-09-28 | $59.72 | $61.06 | $59.37 | $60.57 | $60.41 | 422,274 |
| 2021-09-27 | $59.02 | $60.69 | $59.02 | $60.08 | $59.92 | 336,988 |
| 2021-09-24 | $57.67 | $59.20 | $57.65 | $58.91 | $58.75 | 255,541 |
| 2021-09-23 | $57.72 | $58.73 | $57.72 | $58.13 | $57.98 | 202,928 |
| 2021-09-22 | $56.23 | $58.09 | $55.68 | $57.37 | $57.22 | 201,165 |
| 2021-09-21 | $56.98 | $56.98 | $55.34 | $55.71 | $55.56 | 259,522 |
| 2021-09-20 | $56.33 | $57.09 | $55.08 | $56.33 | $56.18 | 235,586 |
| 2021-09-17 | $58.24 | $58.24 | $57.34 | $57.95 | $57.80 | 707,013 |
| 2021-09-16 | $58.15 | $58.75 | $57.36 | $58.34 | $58.19 | 237,821 |
| 2021-09-15 | $55.89 | $58.11 | $55.70 | $57.95 | $57.80 | 391,419 |
| 2021-09-14 | $57.57 | $57.76 | $55.71 | $56.21 | $56.06 | 219,849 |
| 2021-09-13 | $58.12 | $58.43 | $56.97 | $57.47 | $57.27 | 204,418 |
| 2021-09-10 | $58.55 | $58.77 | $56.98 | $57.58 | $57.38 | 306,419 |
| 2021-09-09 | $58.71 | $59.13 | $57.55 | $58.00 | $57.80 | 339,877 |
| 2021-09-08 | $57.26 | $57.48 | $56.51 | $56.96 | $56.76 | 273,336 |
| 2021-09-07 | $58.48 | $58.54 | $57.63 | $57.85 | $57.65 | 174,182 |
| 2021-09-03 | $57.78 | $58.54 | $57.56 | $58.47 | $58.26 | 172,029 |
| 2021-09-02 | $56.89 | $58.10 | $56.34 | $57.98 | $57.78 | 170,967 |
| 2021-09-01 | $57.62 | $57.62 | $55.88 | $56.51 | $56.31 | 176,026 |
| 2021-08-31 | $57.18 | $57.49 | $56.64 | $57.25 | $57.05 | 367,204 |
| 2021-08-30 | $57.93 | $57.93 | $56.66 | $56.83 | $56.63 | 129,313 |
| 2021-08-27 | $55.51 | $57.78 | $55.31 | $57.62 | $57.42 | 239,888 |
| 2021-08-26 | $55.87 | $56.30 | $55.00 | $55.44 | $55.24 | 156,324 |
| 2021-08-25 | $55.05 | $56.60 | $54.65 | $56.18 | $55.98 | 158,046 |
| 2021-08-24 | $54.69 | $55.40 | $54.29 | $55.29 | $55.10 | 112,427 |
| 2021-08-23 | $55.01 | $55.05 | $54.04 | $54.33 | $54.14 | 207,587 |
| 2021-08-20 | $52.76 | $54.49 | $52.43 | $54.44 | $54.25 | 194,604 |
| 2021-08-19 | $53.12 | $53.82 | $52.05 | $52.84 | $52.65 | 200,389 |
| 2021-08-18 | $53.91 | $54.91 | $53.69 | $53.99 | $53.80 | 247,980 |
| 2021-08-17 | $53.74 | $53.88 | $52.81 | $53.77 | $53.58 | 166,385 |
| 2021-08-16 | $54.76 | $54.97 | $53.85 | $54.57 | $54.38 | 137,539 |
| 2021-08-13 | $54.96 | $55.56 | $54.96 | $55.40 | $55.21 | 117,626 |
| 2021-08-12 | $55.76 | $56.24 | $55.01 | $55.30 | $55.11 | 188,953 |
| 2021-08-11 | $53.77 | $55.84 | $53.29 | $55.68 | $55.48 | 277,687 |
| 2021-08-10 | $52.34 | $53.39 | $52.13 | $53.33 | $53.14 | 141,884 |
| 2021-08-09 | $52.57 | $52.57 | $51.75 | $51.97 | $51.79 | 91,797 |
| 2021-08-06 | $52.34 | $53.09 | $51.82 | $52.93 | $52.74 | 132,188 |
| 2021-08-05 | $54.70 | $54.70 | $51.10 | $51.60 | $51.42 | 216,476 |
| 2021-08-04 | $53.32 | $54.54 | $49.88 | $53.81 | $53.62 | 305,893 |
| 2021-08-03 | $48.31 | $49.37 | $47.94 | $49.15 | $48.98 | 122,318 |
| 2021-08-02 | $49.36 | $50.33 | $48.19 | $48.39 | $48.22 | 156,839 |
| 2021-07-30 | $49.42 | $49.98 | $48.75 | $49.00 | $48.83 | 161,519 |
| 2021-07-29 | $49.03 | $49.66 | $48.76 | $49.64 | $49.47 | 108,953 |
| 2021-07-28 | $48.00 | $49.00 | $47.10 | $48.40 | $48.23 | 116,425 |
| 2021-07-27 | $47.89 | $48.73 | $47.11 | $47.72 | $47.55 | 136,620 |
| 2021-07-26 | $48.23 | $49.09 | $48.11 | $48.50 | $48.33 | 125,725 |
| 2021-07-23 | $47.14 | $47.80 | $46.76 | $47.79 | $47.62 | 125,629 |
| 2021-07-22 | $47.72 | $47.72 | $46.60 | $46.85 | $46.69 | 139,256 |
| 2021-07-21 | $47.44 | $48.61 | $47.36 | $47.84 | $47.67 | 347,013 |
| 2021-07-20 | $46.52 | $47.96 | $46.34 | $47.18 | $47.01 | 306,934 |
| 2021-07-19 | $45.77 | $46.80 | $45.31 | $46.34 | $46.18 | 268,896 |
| 2021-07-16 | $48.26 | $48.38 | $46.91 | $47.00 | $46.83 | 192,172 |
| 2021-07-15 | $48.10 | $48.22 | $47.14 | $47.75 | $47.58 | 99,212 |
| 2021-07-14 | $49.34 | $49.68 | $48.27 | $48.34 | $48.17 | 101,780 |
| 2021-07-13 | $49.73 | $49.73 | $48.89 | $48.97 | $48.80 | 111,723 |
| 2021-07-12 | $50.01 | $50.25 | $49.49 | $50.21 | $50.03 | 106,161 |
| 2021-07-09 | $50.19 | $50.60 | $49.73 | $50.22 | $50.04 | 179,801 |
| 2021-07-08 | $48.55 | $50.17 | $48.22 | $49.27 | $49.10 | 215,802 |
| 2021-07-07 | $49.72 | $50.64 | $49.03 | $49.80 | $49.62 | 166,658 |
| 2021-07-06 | $50.83 | $50.83 | $49.09 | $50.00 | $49.82 | 142,035 |
| 2021-07-02 | $51.31 | $51.31 | $50.39 | $50.88 | $50.70 | 88,000 |
| 2021-07-01 | $51.12 | $51.52 | $50.58 | $51.29 | $51.11 | 153,427 |
| 2021-06-30 | $50.36 | $50.98 | $50.03 | $50.57 | $50.39 | 170,241 |
| 2021-06-29 | $50.96 | $51.11 | $50.33 | $50.64 | $50.46 | 101,171 |
| 2021-06-28 | $51.08 | $51.08 | $50.24 | $50.68 | $50.50 | 275,453 |
| 2021-06-25 | $52.23 | $52.39 | $51.11 | $51.11 | $50.93 | 605,946 |
| 2021-06-24 | $50.79 | $51.97 | $50.39 | $51.91 | $51.73 | 188,665 |
| 2021-06-23 | $49.71 | $50.60 | $49.63 | $50.44 | $50.26 | 162,906 |
| 2021-06-22 | $49.95 | $50.22 | $49.07 | $50.04 | $49.86 | 180,048 |
| 2021-06-21 | $49.81 | $50.65 | $49.51 | $50.18 | $50.00 | 144,014 |
| 2021-06-18 | $49.76 | $49.81 | $48.90 | $49.24 | $49.07 | 384,712 |
| 2021-06-17 | $51.77 | $51.77 | $49.99 | $50.50 | $50.32 | 174,832 |
| 2021-06-16 | $52.39 | $52.39 | $51.58 | $51.98 | $51.80 | 158,201 |
| 2021-06-15 | $53.40 | $53.40 | $52.37 | $52.70 | $52.46 | 280,138 |
| 2021-06-14 | $53.99 | $54.57 | $52.66 | $52.86 | $52.62 | 149,531 |
| 2021-06-11 | $53.72 | $54.00 | $53.51 | $53.94 | $53.70 | 118,375 |
| 2021-06-10 | $54.04 | $54.04 | $53.26 | $53.47 | $53.23 | 153,065 |
| 2021-06-09 | $54.82 | $54.82 | $53.60 | $53.79 | $53.55 | 227,649 |
| 2021-06-08 | $54.02 | $55.16 | $53.57 | $54.72 | $54.48 | 260,132 |
| 2021-06-07 | $53.90 | $54.30 | $53.24 | $53.86 | $53.62 | 432,787 |
| 2021-06-04 | $52.69 | $53.84 | $52.55 | $53.80 | $53.56 | 229,124 |
| 2021-06-03 | $51.13 | $52.60 | $51.01 | $52.48 | $52.25 | 254,067 |
| 2021-06-02 | $51.31 | $52.22 | $50.73 | $51.59 | $51.36 | 368,256 |
| 2021-06-01 | $51.87 | $52.76 | $51.04 | $51.74 | $51.51 | 280,325 |
| 2021-05-28 | $50.48 | $50.93 | $49.68 | $50.60 | $50.37 | 477,868 |
| 2021-05-27 | $52.11 | $52.18 | $50.01 | $50.04 | $49.82 | 593,860 |
| 2021-05-26 | $50.80 | $51.99 | $50.80 | $51.43 | $51.20 | 373,680 |
| 2021-05-25 | $51.94 | $52.28 | $50.67 | $50.70 | $50.47 | 149,547 |
| 2021-05-24 | $51.85 | $52.06 | $51.27 | $51.78 | $51.55 | 105,264 |
| 2021-05-21 | $51.87 | $52.04 | $51.17 | $51.61 | $51.38 | 180,747 |
| 2021-05-20 | $51.45 | $51.82 | $50.89 | $51.38 | $51.15 | 263,401 |
| 2021-05-19 | $50.90 | $51.67 | $50.00 | $51.54 | $51.31 | 196,259 |
| 2021-05-18 | $52.92 | $53.30 | $51.72 | $51.79 | $51.56 | 152,434 |
| 2021-05-17 | $52.09 | $52.87 | $51.38 | $52.82 | $52.58 | 134,300 |
| 2021-05-14 | $52.24 | $52.44 | $51.61 | $52.38 | $52.15 | 150,613 |
| 2021-05-13 | $49.92 | $51.64 | $49.92 | $51.50 | $51.27 | 232,272 |
| 2021-05-12 | $51.09 | $51.19 | $49.42 | $49.54 | $49.32 | 205,329 |
| 2021-05-11 | $50.86 | $51.81 | $50.43 | $51.50 | $51.27 | 372,505 |
| 2021-05-10 | $54.35 | $54.82 | $51.90 | $51.96 | $51.73 | 323,734 |
| 2021-05-07 | $52.14 | $54.00 | $51.46 | $53.98 | $53.74 | 435,506 |
| 2021-05-06 | $49.11 | $50.66 | $47.72 | $50.66 | $50.43 | 613,772 |
| 2021-05-05 | $48.10 | $48.83 | $47.72 | $48.22 | $48.00 | 347,893 |
| 2021-05-04 | $43.03 | $43.32 | $42.06 | $43.08 | $42.89 | 318,072 |
| 2021-05-03 | $43.91 | $44.16 | $43.34 | $43.66 | $43.46 | 219,455 |
| 2021-04-30 | $44.04 | $44.27 | $42.99 | $43.28 | $43.09 | 325,237 |
| 2021-04-29 | $44.93 | $45.30 | $44.50 | $44.66 | $44.46 | 195,936 |
| 2021-04-28 | $44.56 | $44.93 | $44.29 | $44.40 | $44.20 | 243,241 |
| 2021-04-27 | $44.44 | $44.67 | $44.17 | $44.66 | $44.46 | 236,947 |
| 2021-04-26 | $44.00 | $44.60 | $43.81 | $44.35 | $44.15 | 238,742 |
| 2021-04-23 | $43.09 | $44.37 | $42.77 | $43.87 | $43.67 | 214,395 |
| 2021-04-22 | $43.76 | $43.76 | $42.68 | $42.70 | $42.51 | 187,315 |
| 2021-04-21 | $41.73 | $43.50 | $41.38 | $43.46 | $43.27 | 342,063 |
| 2021-04-20 | $42.75 | $42.75 | $41.54 | $41.97 | $41.78 | 221,189 |
| 2021-04-19 | $43.65 | $43.65 | $42.26 | $42.96 | $42.77 | 306,399 |
| 2021-04-16 | $44.68 | $44.92 | $43.69 | $43.72 | $43.52 | 163,358 |
| 2021-04-15 | $44.27 | $44.51 | $43.33 | $44.19 | $43.99 | 332,384 |
| 2021-04-14 | $43.85 | $44.67 | $43.60 | $43.92 | $43.72 | 318,121 |
| 2021-04-13 | $44.08 | $44.20 | $43.24 | $43.77 | $43.57 | 251,235 |
| 2021-04-12 | $45.57 | $45.57 | $44.33 | $44.45 | $44.25 | 269,823 |
| 2021-04-09 | $44.09 | $45.44 | $44.05 | $45.39 | $45.19 | 402,789 |
| 2021-04-08 | $44.59 | $44.73 | $43.38 | $44.04 | $43.84 | 281,812 |
| 2021-04-07 | $45.26 | $45.26 | $44.34 | $44.38 | $44.18 | 242,977 |
| 2021-04-06 | $46.67 | $46.95 | $45.19 | $45.28 | $45.08 | 317,455 |
| 2021-04-05 | $45.19 | $46.72 | $44.64 | $46.70 | $46.49 | 257,341 |
| 2021-04-01 | $44.56 | $45.30 | $44.22 | $44.66 | $44.46 | 222,937 |
| 2021-03-31 | $42.86 | $44.93 | $42.86 | $44.37 | $44.17 | 463,937 |
| 2021-03-30 | $41.86 | $42.76 | $41.46 | $42.76 | $42.57 | 285,690 |
| 2021-03-29 | $43.47 | $44.14 | $41.89 | $41.91 | $41.72 | 384,429 |
| 2021-03-26 | $42.72 | $43.86 | $42.02 | $43.84 | $43.64 | 628,913 |
| 2021-03-25 | $40.96 | $42.30 | $40.66 | $42.07 | $41.88 | 353,290 |
| 2021-03-24 | $42.09 | $43.09 | $41.29 | $41.29 | $41.11 | 391,764 |
| 2021-03-23 | $44.26 | $44.75 | $41.02 | $41.67 | $41.48 | 678,798 |
| 2021-03-22 | $46.11 | $46.11 | $44.70 | $44.80 | $44.60 | 186,283 |
| 2021-03-19 | $46.00 | $46.38 | $44.52 | $46.10 | $45.89 | 873,558 |
| 2021-03-18 | $44.50 | $47.73 | $44.50 | $45.96 | $45.75 | 448,479 |
| 2021-03-17 | $44.18 | $44.88 | $43.78 | $44.76 | $44.56 | 467,581 |
| 2021-03-16 | $45.00 | $45.11 | $44.38 | $44.50 | $44.30 | 431,601 |
| 2021-03-15 | $45.08 | $45.40 | $44.59 | $45.26 | $45.06 | 615,559 |
| 2021-03-12 | $45.60 | $45.90 | $45.13 | $45.38 | $45.18 | 348,410 |
| 2021-03-11 | $45.32 | $45.83 | $44.69 | $45.62 | $45.42 | 271,900 |
| 2021-03-10 | $45.00 | $45.56 | $44.65 | $45.23 | $44.98 | 437,392 |
| 2021-03-09 | $44.97 | $45.66 | $44.69 | $44.81 | $44.56 | 321,604 |
| 2021-03-08 | $44.66 | $45.72 | $44.27 | $44.90 | $44.65 | 392,254 |
| 2021-03-05 | $44.80 | $44.86 | $42.84 | $44.51 | $44.26 | 308,885 |
| 2021-03-04 | $44.79 | $45.02 | $43.45 | $44.07 | $43.82 | 285,623 |
| 2021-03-03 | $45.71 | $45.78 | $44.78 | $44.79 | $44.54 | 272,246 |
| 2021-03-02 | $46.27 | $46.78 | $45.59 | $45.59 | $45.34 | 276,862 |
| 2021-03-01 | $45.43 | $46.77 | $44.62 | $46.59 | $46.33 | 249,989 |
| 2021-02-26 | $44.51 | $45.33 | $44.21 | $44.21 | $43.96 | 416,406 |
| 2021-02-25 | $45.73 | $45.80 | $44.22 | $44.59 | $44.34 | 310,710 |
| 2021-02-24 | $43.96 | $45.65 | $43.16 | $45.55 | $45.30 | 256,290 |
| 2021-02-23 | $44.06 | $44.18 | $43.05 | $43.94 | $43.70 | 188,229 |
| 2021-02-22 | $44.64 | $44.97 | $44.25 | $44.50 | $44.25 | 218,153 |
| 2021-02-19 | $44.91 | $45.38 | $44.46 | $44.98 | $44.73 | 185,148 |
| 2021-02-18 | $44.82 | $45.18 | $44.36 | $44.68 | $44.43 | 274,847 |
| 2021-02-17 | $44.78 | $45.91 | $44.78 | $45.34 | $45.09 | 281,137 |
| 2021-02-16 | $45.84 | $46.00 | $44.33 | $45.11 | $44.86 | 503,217 |
| 2021-02-12 | $45.40 | $46.20 | $45.09 | $45.34 | $45.09 | 569,380 |
| 2021-02-11 | $48.24 | $48.36 | $45.14 | $45.95 | $45.69 | 596,154 |
| 2021-02-10 | $53.22 | $53.22 | $48.00 | $48.09 | $47.82 | 466,623 |
| 2021-02-09 | $54.09 | $54.80 | $53.10 | $53.22 | $52.92 | 369,500 |
| 2021-02-08 | $52.26 | $53.94 | $52.15 | $53.92 | $53.62 | 330,476 |
| 2021-02-05 | $51.00 | $52.00 | $50.67 | $51.97 | $51.68 | 208,319 |
| 2021-02-04 | $50.13 | $50.85 | $49.75 | $50.34 | $50.06 | 270,539 |
| 2021-02-03 | $49.12 | $50.34 | $48.93 | $50.02 | $49.74 | 314,417 |
| 2021-02-02 | $48.44 | $49.93 | $47.99 | $49.53 | $49.25 | 321,262 |
| 2021-02-01 | $47.47 | $48.41 | $47.41 | $47.89 | $47.62 | 304,964 |
| 2021-01-29 | $46.20 | $47.67 | $46.20 | $47.24 | $46.98 | 581,933 |
| 2021-01-28 | $48.15 | $48.30 | $46.29 | $46.33 | $46.07 | 506,785 |
| 2021-01-27 | $46.86 | $48.11 | $44.94 | $47.85 | $47.58 | 640,689 |
| 2021-01-26 | $48.25 | $48.50 | $46.98 | $47.85 | $47.58 | 627,762 |
| 2021-01-25 | $46.08 | $48.73 | $46.00 | $48.20 | $47.93 | 549,343 |
| 2021-01-22 | $47.17 | $47.66 | $45.46 | $46.59 | $46.33 | 362,541 |
| 2021-01-21 | $47.65 | $48.00 | $47.26 | $47.34 | $47.08 | 295,174 |
| 2021-01-20 | $45.50 | $47.85 | $45.50 | $47.76 | $47.49 | 311,152 |
| 2021-01-19 | $43.00 | $45.55 | $42.26 | $44.95 | $44.70 | 438,550 |
| 2021-01-15 | $42.74 | $42.78 | $41.58 | $42.26 | $42.02 | 148,862 |
| 2021-01-14 | $43.25 | $44.06 | $42.93 | $43.36 | $43.12 | 174,395 |
| 2021-01-13 | $43.94 | $43.94 | $42.53 | $42.78 | $42.54 | 138,541 |
| 2021-01-12 | $43.61 | $44.40 | $43.37 | $44.03 | $43.78 | 149,763 |
| 2021-01-11 | $42.81 | $43.74 | $42.81 | $43.54 | $43.30 | 137,244 |
| 2021-01-08 | $44.57 | $44.85 | $43.14 | $43.74 | $43.50 | 203,693 |
| 2021-01-07 | $43.66 | $44.57 | $43.29 | $44.42 | $44.17 | 123,461 |
| 2021-01-06 | $41.86 | $44.02 | $41.38 | $43.51 | $43.27 | 372,069 |
| 2021-01-05 | $40.65 | $41.48 | $40.18 | $41.05 | $40.82 | 335,112 |
| 2021-01-04 | $42.46 | $42.52 | $40.21 | $40.60 | $40.37 | 361,468 |
| 2020-12-31 | $41.85 | $42.25 | $41.36 | $41.90 | $41.67 | 233,455 |
| 2020-12-30 | $41.92 | $42.34 | $41.59 | $41.68 | $41.45 | 147,163 |
| 2020-12-29 | $42.37 | $42.47 | $41.49 | $41.65 | $41.42 | 161,231 |
| 2020-12-28 | $42.20 | $42.29 | $41.64 | $42.00 | $41.77 | 167,712 |
| 2020-12-24 | $41.45 | $41.84 | $41.04 | $41.57 | $41.34 | 102,649 |
| 2020-12-23 | $41.25 | $41.72 | $41.06 | $41.40 | $41.17 | 120,424 |
| 2020-12-22 | $40.91 | $41.10 | $40.63 | $40.78 | $40.55 | 167,394 |
| 2020-12-21 | $40.52 | $41.17 | $40.52 | $41.04 | $40.81 | 261,767 |
| 2020-12-18 | $40.84 | $41.98 | $40.48 | $41.53 | $41.30 | 670,179 |
| 2020-12-17 | $40.78 | $40.83 | $39.63 | $40.77 | $40.54 | 339,855 |
| 2020-12-16 | $42.63 | $42.63 | $40.71 | $40.86 | $40.58 | 275,363 |
| 2020-12-15 | $42.52 | $42.75 | $41.70 | $41.97 | $41.69 | 262,271 |
| 2020-12-14 | $43.06 | $43.06 | $42.01 | $42.06 | $41.77 | 257,662 |
| 2020-12-11 | $42.14 | $42.73 | $41.25 | $42.29 | $42.00 | 226,348 |
| 2020-12-10 | $43.76 | $44.01 | $42.49 | $42.80 | $42.51 | 178,668 |
| 2020-12-09 | $44.50 | $45.25 | $44.12 | $44.33 | $44.03 | 307,959 |
| 2020-12-08 | $42.37 | $44.28 | $42.37 | $44.25 | $43.95 | 486,716 |
| 2020-12-07 | $42.46 | $43.17 | $42.09 | $43.02 | $42.73 | 256,777 |
| 2020-12-04 | $41.43 | $42.82 | $41.08 | $42.62 | $42.33 | 235,504 |
| 2020-12-03 | $40.30 | $41.25 | $39.78 | $40.98 | $40.70 | 195,530 |
| 2020-12-02 | $39.10 | $40.30 | $38.86 | $40.21 | $39.94 | 159,812 |
| 2020-12-01 | $39.07 | $39.84 | $38.87 | $39.16 | $38.89 | 193,069 |
| 2020-11-30 | $39.36 | $40.01 | $38.15 | $38.48 | $38.22 | 278,834 |
| 2020-11-27 | $39.53 | $40.09 | $39.53 | $39.81 | $39.54 | 77,087 |
| 2020-11-25 | $40.00 | $40.10 | $39.02 | $39.69 | $39.42 | 139,530 |
| 2020-11-24 | $39.10 | $40.45 | $38.90 | $40.43 | $40.16 | 234,578 |
| 2020-11-23 | $37.51 | $38.54 | $37.50 | $38.41 | $38.15 | 254,449 |
| 2020-11-20 | $36.79 | $37.25 | $36.33 | $37.12 | $36.87 | 252,193 |
| 2020-11-19 | $36.61 | $37.14 | $36.23 | $37.00 | $36.75 | 249,717 |
| 2020-11-18 | $37.20 | $37.44 | $36.73 | $36.95 | $36.70 | 326,419 |
| 2020-11-17 | $36.65 | $37.30 | $36.33 | $37.01 | $36.76 | 244,661 |
| 2020-11-16 | $36.53 | $37.28 | $36.23 | $37.23 | $36.98 | 217,743 |
| 2020-11-13 | $34.55 | $35.84 | $34.46 | $35.63 | $35.39 | 157,958 |
| 2020-11-12 | $33.73 | $34.12 | $33.12 | $34.07 | $33.84 | 432,830 |
| 2020-11-11 | $34.98 | $35.12 | $33.70 | $34.14 | $33.91 | 250,445 |
| 2020-11-10 | $35.46 | $36.11 | $34.73 | $34.84 | $34.60 | 438,441 |
| 2020-11-09 | $36.81 | $38.12 | $34.76 | $34.81 | $34.57 | 601,972 |
| 2020-11-06 | $33.24 | $33.24 | $32.29 | $32.69 | $32.47 | 160,717 |
| 2020-11-05 | $31.34 | $33.20 | $31.34 | $32.96 | $32.74 | 345,361 |
| 2020-11-04 | $31.59 | $32.01 | $30.80 | $31.15 | $30.94 | 389,103 |
| 2020-11-03 | $32.68 | $33.50 | $32.11 | $32.32 | $32.10 | 412,865 |
| 2020-11-02 | $31.54 | $32.23 | $31.25 | $31.79 | $31.57 | 391,278 |
| 2020-10-30 | $31.16 | $31.70 | $30.25 | $30.88 | $30.67 | 530,546 |
| 2020-10-29 | $31.07 | $31.64 | $30.14 | $31.39 | $31.18 | 443,530 |
| 2020-10-28 | $32.38 | $33.49 | $31.22 | $31.61 | $31.40 | 425,223 |
| 2020-10-27 | $33.75 | $33.96 | $32.77 | $33.10 | $32.88 | 349,869 |
| 2020-10-26 | $34.03 | $34.24 | $33.10 | $33.94 | $33.71 | 268,175 |
| 2020-10-23 | $34.93 | $34.98 | $34.40 | $34.64 | $34.41 | 173,157 |
| 2020-10-22 | $33.85 | $34.58 | $33.40 | $34.54 | $34.31 | 220,915 |
| 2020-10-21 | $33.42 | $33.91 | $33.40 | $33.56 | $33.33 | 225,816 |
| 2020-10-20 | $34.21 | $34.34 | $33.41 | $33.48 | $33.25 | 260,600 |
| 2020-10-19 | $34.06 | $34.25 | $33.50 | $33.63 | $33.40 | 194,777 |
| 2020-10-16 | $34.01 | $34.53 | $33.78 | $33.88 | $33.65 | 145,270 |
| 2020-10-15 | $32.49 | $34.03 | $32.49 | $34.00 | $33.77 | 155,226 |
| 2020-10-14 | $33.33 | $33.90 | $33.04 | $33.08 | $32.86 | 195,792 |
| 2020-10-13 | $33.98 | $34.45 | $33.23 | $33.24 | $33.01 | 237,937 |
| 2020-10-12 | $34.17 | $34.55 | $33.98 | $34.45 | $34.22 | 121,490 |
| 2020-10-09 | $34.64 | $34.78 | $33.91 | $34.06 | $33.83 | 221,894 |
| 2020-10-08 | $34.09 | $34.16 | $33.63 | $34.12 | $33.89 | 169,440 |
| 2020-10-07 | $33.25 | $34.10 | $33.25 | $33.61 | $33.38 | 343,610 |
| 2020-10-06 | $32.65 | $33.96 | $32.63 | $32.89 | $32.67 | 436,468 |
| 2020-10-05 | $31.88 | $32.46 | $31.78 | $32.26 | $32.04 | 504,772 |
| 2020-10-02 | $30.50 | $32.06 | $30.40 | $31.41 | $31.20 | 415,992 |
| 2020-10-01 | $31.36 | $31.99 | $30.73 | $31.24 | $31.03 | 567,811 |
| 2020-09-30 | $31.47 | $32.20 | $30.92 | $31.12 | $30.91 | 368,881 |
| 2020-09-29 | $31.32 | $31.55 | $30.54 | $31.17 | $30.96 | 260,060 |
| 2020-09-28 | $30.99 | $32.25 | $30.98 | $31.30 | $31.09 | 420,646 |
| 2020-09-25 | $29.58 | $30.69 | $29.58 | $30.43 | $30.22 | 260,384 |
| 2020-09-24 | $29.91 | $30.29 | $29.25 | $29.80 | $29.60 | 326,739 |
| 2020-09-23 | $30.25 | $30.79 | $29.84 | $29.86 | $29.66 | 513,108 |
| 2020-09-22 | $29.83 | $30.51 | $29.28 | $30.42 | $30.21 | 420,991 |
| 2020-09-21 | $30.70 | $30.94 | $28.55 | $30.03 | $29.83 | 529,009 |
| 2020-09-18 | $33.12 | $33.23 | $31.79 | $31.79 | $31.57 | 1,375,904 |
| 2020-09-17 | $32.11 | $33.06 | $31.66 | $32.58 | $32.36 | 294,239 |
| 2020-09-16 | $32.47 | $33.10 | $32.14 | $32.41 | $32.14 | 353,385 |
| 2020-09-15 | $32.67 | $33.30 | $32.08 | $32.27 | $32.00 | 194,670 |
| 2020-09-14 | $31.71 | $32.51 | $31.41 | $32.40 | $32.13 | 303,220 |
| 2020-09-11 | $31.51 | $31.85 | $31.05 | $31.40 | $31.14 | 227,981 |
| 2020-09-10 | $32.03 | $32.30 | $31.26 | $31.34 | $31.08 | 191,562 |
| 2020-09-09 | $32.59 | $32.92 | $31.90 | $32.02 | $31.75 | 288,506 |
| 2020-09-08 | $33.58 | $33.58 | $32.30 | $32.33 | $32.06 | 263,579 |
| 2020-09-04 | $34.86 | $35.03 | $33.53 | $33.95 | $33.67 | 191,649 |
| 2020-09-03 | $35.16 | $35.35 | $33.92 | $34.12 | $33.84 | 293,607 |
| 2020-09-02 | $33.90 | $35.27 | $33.90 | $35.16 | $34.87 | 207,165 |
| 2020-09-01 | $33.51 | $34.02 | $33.01 | $33.96 | $33.68 | 212,801 |
| 2020-08-31 | $34.06 | $34.19 | $33.46 | $33.68 | $33.40 | 320,852 |
| 2020-08-28 | $34.08 | $34.41 | $33.72 | $34.35 | $34.06 | 185,583 |
| 2020-08-27 | $34.61 | $34.91 | $33.82 | $33.95 | $33.67 | 234,683 |
| 2020-08-26 | $35.13 | $35.16 | $34.00 | $34.06 | $33.78 | 209,317 |
| 2020-08-25 | $35.37 | $35.37 | $34.44 | $35.08 | $34.79 | 148,044 |
| 2020-08-24 | $34.23 | $35.15 | $33.64 | $34.99 | $34.70 | 267,214 |
| 2020-08-21 | $33.86 | $34.25 | $33.59 | $33.75 | $33.47 | 181,509 |
| 2020-08-20 | $34.40 | $34.63 | $34.03 | $34.13 | $33.85 | 164,422 |
| 2020-08-19 | $35.05 | $35.52 | $34.78 | $34.97 | $34.68 | 173,469 |
| 2020-08-18 | $35.80 | $36.18 | $35.06 | $35.11 | $34.82 | 250,560 |
| 2020-08-17 | $36.00 | $36.24 | $35.40 | $35.92 | $35.62 | 211,384 |
| 2020-08-14 | $35.54 | $36.41 | $35.29 | $35.97 | $35.67 | 203,542 |
| 2020-08-13 | $36.03 | $36.44 | $35.63 | $36.00 | $35.70 | 277,197 |
| 2020-08-12 | $37.63 | $38.01 | $35.93 | $36.51 | $36.21 | 284,160 |
| 2020-08-11 | $35.77 | $37.19 | $35.77 | $36.40 | $36.10 | 393,172 |
| 2020-08-10 | $34.67 | $35.90 | $34.56 | $35.22 | $34.93 | 273,345 |
| 2020-08-07 | $32.85 | $34.42 | $32.82 | $34.36 | $34.07 | 223,832 |
| 2020-08-06 | $33.28 | $33.42 | $32.86 | $33.23 | $32.95 | 169,650 |
| 2020-08-05 | $33.32 | $33.39 | $32.82 | $33.23 | $32.95 | 281,089 |
| 2020-08-04 | $32.53 | $32.80 | $32.15 | $32.73 | $32.46 | 231,458 |
| 2020-08-03 | $31.95 | $32.62 | $31.64 | $32.51 | $32.24 | 480,932 |
| 2020-07-31 | $32.13 | $32.33 | $30.83 | $31.60 | $31.34 | 393,409 |
| 2020-07-30 | $32.69 | $32.99 | $31.93 | $32.47 | $32.20 | 430,522 |
| 2020-07-29 | $32.53 | $35.06 | $32.53 | $33.75 | $33.47 | 398,705 |
| 2020-07-28 | $32.81 | $33.03 | $31.88 | $32.03 | $31.76 | 530,960 |
| 2020-07-27 | $32.32 | $33.18 | $32.01 | $33.15 | $32.87 | 666,407 |
| 2020-07-24 | $33.53 | $33.56 | $32.46 | $32.49 | $32.22 | 183,243 |
| 2020-07-23 | $33.05 | $34.10 | $33.05 | $33.59 | $33.31 | 253,126 |
| 2020-07-22 | $33.31 | $33.93 | $33.08 | $33.26 | $32.98 | 332,113 |
| 2020-07-21 | $33.64 | $34.24 | $33.35 | $33.59 | $33.31 | 244,768 |
| 2020-07-20 | $33.65 | $33.85 | $32.60 | $33.06 | $32.79 | 209,742 |
| 2020-07-17 | $33.29 | $34.52 | $33.24 | $33.85 | $33.57 | 393,897 |
| 2020-07-16 | $32.88 | $33.64 | $32.71 | $33.24 | $32.96 | 483,496 |
| 2020-07-15 | $33.56 | $34.43 | $32.74 | $33.07 | $32.80 | 1,058,210 |
| 2020-07-14 | $31.89 | $32.47 | $31.48 | $32.46 | $32.19 | 389,357 |
| 2020-07-13 | $32.04 | $32.73 | $31.35 | $31.86 | $31.60 | 276,033 |
| 2020-07-10 | $30.49 | $31.44 | $30.42 | $31.38 | $31.12 | 526,054 |
| 2020-07-09 | $30.79 | $31.16 | $29.80 | $30.30 | $30.05 | 272,183 |
| 2020-07-08 | $30.81 | $31.39 | $30.47 | $31.02 | $30.76 | 229,750 |
| 2020-07-07 | $32.15 | $32.56 | $30.76 | $30.83 | $30.57 | 290,270 |
| 2020-07-06 | $33.05 | $33.31 | $32.25 | $32.68 | $32.41 | 295,361 |
| 2020-07-02 | $32.34 | $33.11 | $31.82 | $32.02 | $31.75 | 269,580 |
| 2020-07-01 | $32.85 | $32.93 | $31.31 | $31.37 | $31.11 | 259,378 |
| 2020-06-30 | $31.70 | $32.67 | $31.44 | $32.55 | $32.28 | 356,403 |
| 2020-06-29 | $30.41 | $32.11 | $30.41 | $31.93 | $31.66 | 341,161 |
| 2020-06-26 | $31.22 | $31.55 | $29.67 | $29.88 | $29.63 | 1,114,603 |
| 2020-06-25 | $30.84 | $31.58 | $30.36 | $31.54 | $31.28 | 441,998 |
| 2020-06-24 | $33.63 | $33.77 | $31.15 | $31.21 | $30.95 | 534,776 |
| 2020-06-23 | $34.30 | $34.72 | $33.85 | $34.19 | $33.91 | 400,927 |
| 2020-06-22 | $33.06 | $33.86 | $32.33 | $33.70 | $33.42 | 388,694 |
| 2020-06-19 | $34.16 | $34.16 | $33.02 | $33.35 | $33.07 | 577,188 |
| 2020-06-18 | $33.96 | $34.80 | $33.32 | $33.57 | $33.29 | 267,425 |
| 2020-06-17 | $35.30 | $35.30 | $34.32 | $34.55 | $34.26 | 187,233 |
| 2020-06-16 | $36.37 | $36.71 | $34.73 | $35.28 | $34.94 | 197,820 |
| 2020-06-15 | $32.27 | $35.02 | $32.10 | $34.59 | $34.25 | 262,069 |
| 2020-06-12 | $34.03 | $34.99 | $33.10 | $33.89 | $33.56 | 437,174 |
| 2020-06-11 | $35.64 | $35.64 | $32.55 | $32.60 | $32.28 | 422,898 |
| 2020-06-10 | $38.78 | $38.88 | $37.11 | $37.43 | $37.07 | 282,700 |
| 2020-06-09 | $39.99 | $40.30 | $38.83 | $38.86 | $38.48 | 415,183 |
| 2020-06-08 | $39.65 | $41.41 | $39.59 | $40.75 | $40.35 | 434,299 |
| 2020-06-05 | $39.12 | $40.04 | $38.86 | $39.01 | $38.63 | 401,864 |
| 2020-06-04 | $36.04 | $37.11 | $35.96 | $37.06 | $36.70 | 600,700 |
| 2020-06-03 | $35.93 | $37.78 | $35.21 | $36.59 | $36.23 | 730,056 |
| 2020-06-02 | $34.94 | $35.64 | $34.53 | $34.96 | $34.62 | 423,256 |
| 2020-06-01 | $34.20 | $35.15 | $33.78 | $34.57 | $34.23 | 460,899 |
| 2020-05-29 | $34.05 | $34.31 | $32.87 | $34.04 | $33.71 | 528,518 |
| 2020-05-28 | $35.85 | $35.85 | $34.28 | $34.43 | $34.09 | 537,290 |
| 2020-05-27 | $33.90 | $35.47 | $33.79 | $35.25 | $34.91 | 480,169 |
| 2020-05-26 | $33.02 | $33.59 | $32.56 | $32.86 | $32.54 | 362,294 |
| 2020-05-22 | $30.45 | $31.12 | $29.41 | $31.02 | $30.72 | 283,990 |
| 2020-05-21 | $31.33 | $32.02 | $30.25 | $30.43 | $30.13 | 397,700 |
| 2020-05-20 | $31.37 | $32.14 | $31.18 | $31.53 | $31.22 | 333,560 |
| 2020-05-19 | $30.50 | $31.65 | $30.25 | $30.54 | $30.24 | 311,570 |
| 2020-05-18 | $29.28 | $31.07 | $29.28 | $30.88 | $30.58 | 319,516 |
| 2020-05-15 | $27.89 | $28.05 | $27.37 | $27.88 | $27.61 | 306,962 |
| 2020-05-14 | $27.53 | $28.31 | $26.48 | $28.29 | $28.01 | 390,238 |
| 2020-05-13 | $31.41 | $31.41 | $28.16 | $28.48 | $28.20 | 363,972 |
| 2020-05-12 | $32.81 | $33.43 | $31.56 | $31.61 | $31.30 | 292,455 |
| 2020-05-11 | $33.94 | $34.05 | $32.34 | $32.71 | $32.39 | 395,558 |
| 2020-05-08 | $32.59 | $34.84 | $32.39 | $34.74 | $34.40 | 388,421 |
| 2020-05-07 | $32.34 | $32.58 | $31.36 | $31.61 | $31.30 | 305,652 |
| 2020-05-06 | $32.23 | $32.59 | $31.56 | $31.59 | $31.28 | 234,033 |
| 2020-05-05 | $32.19 | $33.13 | $31.84 | $32.14 | $31.83 | 371,520 |
| 2020-05-04 | $32.58 | $33.02 | $31.01 | $31.62 | $31.31 | 266,971 |
| 2020-05-01 | $33.21 | $33.60 | $32.81 | $33.13 | $32.81 | 465,714 |
| 2020-04-30 | $32.94 | $34.77 | $32.41 | $34.19 | $33.86 | 554,697 |
| 2020-04-29 | $36.17 | $36.64 | $33.19 | $33.62 | $33.29 | 889,323 |
| 2020-04-28 | $34.12 | $35.96 | $34.06 | $35.64 | $35.29 | 988,272 |
| 2020-04-27 | $32.67 | $33.42 | $32.34 | $32.96 | $32.64 | 1,024,234 |
| 2020-04-24 | $31.51 | $32.08 | $31.17 | $31.62 | $31.31 | 509,318 |
| 2020-04-23 | $30.83 | $32.08 | $30.50 | $31.10 | $30.80 | 443,278 |
| 2020-04-22 | $30.40 | $30.89 | $29.84 | $30.45 | $30.15 | 305,167 |
| 2020-04-21 | $28.73 | $30.25 | $28.54 | $29.50 | $29.21 | 461,208 |
| 2020-04-20 | $32.09 | $32.49 | $30.97 | $31.60 | $31.29 | 359,910 |
| 2020-04-17 | $32.55 | $34.23 | $32.39 | $33.00 | $32.68 | 365,672 |
| 2020-04-16 | $32.23 | $32.23 | $30.68 | $31.54 | $31.23 | 410,065 |
| 2020-04-15 | $33.53 | $33.74 | $31.79 | $32.23 | $31.92 | 358,949 |
| 2020-04-14 | $33.00 | $35.11 | $33.00 | $34.80 | $34.46 | 366,968 |
| 2020-04-13 | $33.90 | $34.96 | $31.88 | $32.11 | $31.80 | 514,738 |
| 2020-04-09 | $36.84 | $37.69 | $36.00 | $37.33 | $36.97 | 476,189 |
| 2020-04-08 | $35.76 | $36.30 | $35.18 | $35.93 | $35.58 | 592,597 |
| 2020-04-07 | $36.70 | $38.37 | $35.16 | $35.35 | $35.01 | 429,579 |
| 2020-04-06 | $33.83 | $35.25 | $33.83 | $35.13 | $34.79 | 618,197 |
| 2020-04-03 | $34.38 | $35.66 | $31.66 | $32.21 | $31.90 | 484,843 |
| 2020-04-02 | $33.76 | $35.28 | $33.20 | $34.83 | $34.49 | 552,684 |
| 2020-04-01 | $34.36 | $35.56 | $33.50 | $33.95 | $33.62 | 367,822 |
| 2020-03-31 | $36.33 | $37.53 | $35.17 | $36.08 | $35.73 | 429,698 |
| 2020-03-30 | $35.13 | $36.84 | $34.39 | $36.57 | $36.21 | 301,219 |
| 2020-03-27 | $37.05 | $38.65 | $34.83 | $35.16 | $34.82 | 296,550 |
| 2020-03-26 | $36.65 | $39.30 | $35.91 | $38.77 | $38.39 | 372,095 |
| 2020-03-25 | $34.60 | $36.71 | $33.17 | $35.69 | $35.34 | 683,446 |
| 2020-03-24 | $32.27 | $34.77 | $31.55 | $34.58 | $34.24 | 334,588 |
| 2020-03-23 | $30.15 | $32.05 | $28.52 | $31.27 | $30.97 | 401,420 |
| 2020-03-20 | $30.77 | $32.41 | $29.41 | $29.87 | $29.58 | 763,882 |
| 2020-03-19 | $27.84 | $31.77 | $25.54 | $30.36 | $30.06 | 584,279 |
| 2020-03-18 | $33.93 | $35.43 | $27.76 | $27.94 | $27.67 | 482,409 |
| 2020-03-17 | $35.95 | $37.01 | $33.82 | $36.12 | $35.77 | 494,875 |
| 2020-03-16 | $34.88 | $36.22 | $33.78 | $35.37 | $35.03 | 576,750 |
| 2020-03-13 | $36.45 | $37.67 | $34.82 | $37.61 | $37.24 | 636,947 |
| 2020-03-12 | $34.87 | $35.90 | $32.64 | $34.41 | $34.07 | 514,278 |
| 2020-03-11 | $38.62 | $40.25 | $37.30 | $37.77 | $37.35 | 614,983 |
| 2020-03-10 | $42.41 | $42.49 | $37.49 | $39.93 | $39.48 | 589,454 |
| 2020-03-09 | $39.22 | $41.34 | $38.93 | $40.75 | $40.29 | 673,755 |
| 2020-03-06 | $39.53 | $43.04 | $39.52 | $43.00 | $42.52 | 470,615 |
| 2020-03-05 | $41.87 | $42.60 | $40.95 | $41.42 | $40.96 | 458,112 |
| 2020-03-04 | $42.29 | $43.35 | $41.43 | $43.30 | $42.82 | 249,104 |
| 2020-03-03 | $42.90 | $44.19 | $41.15 | $41.65 | $41.18 | 546,963 |
| 2020-03-02 | $40.19 | $41.38 | $38.60 | $41.35 | $40.89 | 280,864 |
| 2020-02-28 | $38.29 | $40.71 | $38.29 | $39.93 | $39.48 | 521,671 |
| 2020-02-27 | $40.56 | $41.73 | $39.37 | $40.05 | $39.60 | 390,268 |
| 2020-02-26 | $42.87 | $43.19 | $41.29 | $41.55 | $41.09 | 352,462 |
| 2020-02-25 | $45.39 | $45.62 | $42.28 | $42.41 | $41.94 | 278,592 |
| 2020-02-24 | $45.95 | $47.03 | $45.00 | $45.22 | $44.71 | 217,831 |
| 2020-02-21 | $48.74 | $48.99 | $47.45 | $48.03 | $47.49 | 177,062 |
| 2020-02-20 | $48.70 | $49.09 | $48.14 | $49.04 | $48.49 | 242,968 |
| 2020-02-19 | $48.83 | $49.27 | $48.40 | $49.00 | $48.45 | 188,698 |
| 2020-02-18 | $50.27 | $50.27 | $48.42 | $48.57 | $48.03 | 199,866 |
| 2020-02-14 | $51.67 | $51.67 | $50.26 | $50.44 | $49.88 | 149,789 |
| 2020-02-13 | $51.09 | $51.76 | $50.81 | $51.59 | $51.01 | 224,200 |
| 2020-02-12 | $51.66 | $51.93 | $50.80 | $51.52 | $50.94 | 200,687 |
| 2020-02-11 | $51.17 | $52.27 | $51.02 | $51.14 | $50.57 | 292,436 |
| 2020-02-10 | $51.34 | $51.38 | $50.37 | $50.77 | $50.20 | 236,732 |
| 2020-02-07 | $52.61 | $53.04 | $51.31 | $51.55 | $50.97 | 372,427 |
| 2020-02-06 | $54.05 | $54.41 | $52.20 | $53.00 | $52.41 | 451,408 |
| 2020-02-05 | $53.60 | $54.72 | $51.95 | $53.84 | $53.24 | 632,971 |
| 2020-02-04 | $55.80 | $56.94 | $52.21 | $52.75 | $52.16 | 355,046 |
| 2020-02-03 | $49.71 | $50.93 | $49.71 | $49.90 | $49.34 | 284,855 |
| 2020-01-31 | $49.72 | $50.10 | $49.04 | $49.27 | $48.72 | 358,322 |
| 2020-01-30 | $49.19 | $50.25 | $49.13 | $50.15 | $49.59 | 322,280 |
| 2020-01-29 | $50.14 | $50.64 | $49.61 | $49.85 | $49.29 | 261,508 |
| 2020-01-28 | $50.62 | $50.72 | $49.62 | $49.99 | $49.43 | 250,080 |
| 2020-01-27 | $48.64 | $50.61 | $48.40 | $50.18 | $49.62 | 334,270 |
| 2020-01-24 | $50.53 | $50.66 | $49.39 | $50.38 | $49.82 | 320,583 |
| 2020-01-23 | $51.67 | $51.67 | $49.73 | $50.23 | $49.67 | 469,545 |
| 2020-01-22 | $54.72 | $54.82 | $53.15 | $53.21 | $52.62 | 271,019 |
| 2020-01-21 | $54.78 | $55.01 | $54.38 | $54.43 | $53.82 | 172,180 |
| 2020-01-17 | $56.04 | $56.07 | $54.90 | $55.33 | $54.71 | 141,717 |
| 2020-01-16 | $55.27 | $55.99 | $55.06 | $55.65 | $55.03 | 141,856 |
| 2020-01-15 | $54.68 | $55.54 | $54.36 | $54.77 | $54.16 | 199,522 |
| 2020-01-14 | $54.88 | $55.31 | $54.56 | $54.89 | $54.28 | 181,467 |
| 2020-01-13 | $54.20 | $55.17 | $53.93 | $55.13 | $54.51 | 143,717 |
| 2020-01-10 | $54.45 | $54.45 | $53.07 | $54.10 | $53.50 | 250,380 |
| 2020-01-09 | $54.54 | $55.13 | $54.13 | $54.51 | $53.90 | 154,013 |
| 2020-01-08 | $53.25 | $54.11 | $53.20 | $53.89 | $53.29 | 284,768 |
| 2020-01-07 | $52.87 | $53.74 | $52.80 | $53.44 | $52.84 | 137,009 |
| 2020-01-06 | $53.12 | $53.75 | $52.80 | $53.29 | $52.69 | 133,420 |
| 2020-01-03 | $53.79 | $54.14 | $53.36 | $53.73 | $53.13 | 207,237 |
| 2020-01-02 | $55.79 | $55.79 | $54.30 | $55.24 | $54.62 | 157,958 |
| 2019-12-31 | $54.84 | $55.50 | $54.29 | $55.00 | $54.39 | 204,428 |
| 2019-12-30 | $55.42 | $55.42 | $54.34 | $54.93 | $54.32 | 180,501 |
| 2019-12-27 | $56.06 | $56.25 | $55.32 | $55.52 | $54.90 | 137,783 |
| 2019-12-26 | $54.86 | $55.63 | $54.67 | $55.54 | $54.92 | 291,720 |
| 2019-12-24 | $55.37 | $55.37 | $54.46 | $54.83 | $54.22 | 134,406 |
| 2019-12-23 | $55.57 | $55.81 | $54.46 | $55.47 | $54.85 | 296,946 |
| 2019-12-20 | $55.99 | $56.19 | $54.98 | $55.35 | $54.73 | 428,090 |
| 2019-12-19 | $55.68 | $55.94 | $55.27 | $55.76 | $55.14 | 148,469 |
| 2019-12-18 | $55.64 | $55.88 | $55.00 | $55.78 | $55.16 | 167,949 |
| 2019-12-17 | $54.98 | $55.61 | $54.29 | $55.55 | $54.88 | 214,277 |
| 2019-12-16 | $55.03 | $55.66 | $54.44 | $54.60 | $53.94 | 211,536 |
| 2019-12-13 | $55.28 | $55.75 | $54.23 | $54.48 | $53.82 | 154,270 |
| 2019-12-12 | $54.12 | $55.97 | $53.69 | $55.28 | $54.61 | 282,861 |
| 2019-12-11 | $53.01 | $54.24 | $53.01 | $54.01 | $53.36 | 279,123 |
| 2019-12-10 | $52.94 | $53.37 | $52.39 | $52.89 | $52.25 | 177,745 |
| 2019-12-09 | $53.17 | $53.65 | $52.80 | $53.11 | $52.47 | 186,923 |
| 2019-12-06 | $53.90 | $54.65 | $53.38 | $53.45 | $52.81 | 209,226 |
| 2019-12-05 | $53.12 | $53.47 | $52.66 | $53.01 | $52.37 | 367,832 |
| 2019-12-04 | $51.95 | $53.74 | $51.89 | $52.99 | $52.35 | 251,580 |
| 2019-12-03 | $52.50 | $53.04 | $51.08 | $51.23 | $50.61 | 308,439 |
| 2019-12-02 | $53.65 | $54.42 | $53.39 | $53.47 | $52.83 | 243,850 |
| 2019-11-29 | $54.98 | $55.03 | $53.63 | $53.74 | $53.09 | 118,323 |
| 2019-11-27 | $54.55 | $55.54 | $54.55 | $55.44 | $54.77 | 153,067 |
| 2019-11-26 | $54.42 | $54.99 | $54.00 | $54.62 | $53.96 | 335,156 |
| 2019-11-25 | $53.13 | $54.96 | $52.96 | $54.72 | $54.06 | 205,123 |
| 2019-11-22 | $53.08 | $53.12 | $52.13 | $52.90 | $52.26 | 163,730 |
| 2019-11-21 | $53.00 | $53.00 | $52.18 | $52.48 | $51.85 | 175,445 |
| 2019-11-20 | $52.91 | $53.52 | $52.18 | $52.80 | $52.16 | 280,297 |
| 2019-11-19 | $53.11 | $53.62 | $52.37 | $53.36 | $52.72 | 219,936 |
| 2019-11-18 | $52.88 | $52.88 | $51.88 | $52.58 | $51.95 | 158,610 |
| 2019-11-15 | $52.53 | $53.38 | $51.93 | $53.26 | $52.62 | 193,887 |
| 2019-11-14 | $51.69 | $52.41 | $51.28 | $52.03 | $51.40 | 190,659 |
| 2019-11-13 | $51.65 | $52.05 | $51.46 | $51.84 | $51.21 | 186,046 |
| 2019-11-12 | $52.49 | $53.32 | $52.08 | $52.34 | $51.71 | 152,524 |
| 2019-11-11 | $52.25 | $53.05 | $52.05 | $52.45 | $51.82 | 146,809 |
| 2019-11-08 | $52.35 | $53.11 | $51.98 | $52.88 | $52.24 | 183,915 |
| 2019-11-07 | $52.57 | $52.99 | $51.80 | $52.64 | $52.01 | 347,552 |
| 2019-11-06 | $53.70 | $53.70 | $51.69 | $52.03 | $51.40 | 275,652 |
| 2019-11-05 | $54.75 | $55.74 | $53.96 | $53.98 | $53.33 | 309,616 |
| 2019-11-04 | $53.15 | $54.21 | $52.78 | $54.14 | $53.49 | 370,377 |
| 2019-11-01 | $51.69 | $53.25 | $51.55 | $52.90 | $52.26 | 403,942 |
| 2019-10-31 | $50.76 | $53.02 | $50.66 | $51.28 | $50.66 | 676,110 |
| 2019-10-30 | $47.76 | $51.69 | $46.02 | $51.13 | $50.51 | 1,360,430 |
| 2019-10-29 | $56.16 | $56.81 | $55.19 | $55.41 | $54.74 | 366,429 |
| 2019-10-28 | $55.05 | $56.36 | $55.05 | $56.33 | $55.65 | 212,700 |
| 2019-10-25 | $54.47 | $55.28 | $54.47 | $54.92 | $54.26 | 240,047 |
| 2019-10-24 | $55.76 | $56.00 | $54.14 | $54.73 | $54.07 | 145,992 |
| 2019-10-23 | $55.32 | $55.92 | $54.98 | $55.60 | $54.93 | 283,031 |
| 2019-10-22 | $53.78 | $55.25 | $53.09 | $55.21 | $54.54 | 329,124 |
| 2019-10-21 | $54.42 | $55.24 | $53.77 | $53.97 | $53.32 | 220,719 |
| 2019-10-18 | $52.77 | $53.86 | $52.77 | $53.39 | $52.75 | 174,945 |
| 2019-10-17 | $53.32 | $53.62 | $52.59 | $53.11 | $52.47 | 186,594 |
| 2019-10-16 | $52.60 | $53.35 | $52.32 | $52.90 | $52.26 | 169,036 |
| 2019-10-15 | $51.66 | $53.22 | $51.48 | $52.52 | $51.89 | 175,924 |
| 2019-10-14 | $51.45 | $51.78 | $50.51 | $51.65 | $51.03 | 121,505 |
| 2019-10-11 | $50.55 | $52.33 | $50.55 | $51.58 | $50.96 | 326,735 |
| 2019-10-10 | $49.93 | $50.80 | $49.13 | $49.55 | $48.95 | 295,686 |
| 2019-10-09 | $49.85 | $50.14 | $49.10 | $49.68 | $49.08 | 360,904 |
| 2019-10-08 | $51.61 | $51.61 | $49.25 | $49.30 | $48.71 | 586,722 |
| 2019-10-07 | $52.03 | $52.87 | $51.56 | $52.16 | $51.53 | 287,108 |
| 2019-10-04 | $51.90 | $52.17 | $50.88 | $52.09 | $51.46 | 274,890 |
| 2019-10-03 | $51.52 | $52.42 | $50.49 | $52.35 | $51.72 | 164,947 |
| 2019-10-02 | $52.12 | $52.24 | $50.73 | $51.95 | $51.32 | 265,732 |
| 2019-10-01 | $53.75 | $54.94 | $52.48 | $52.65 | $52.01 | 209,585 |
| 2019-09-30 | $53.39 | $53.77 | $52.92 | $53.34 | $52.70 | 184,368 |
| 2019-09-27 | $53.63 | $54.26 | $52.52 | $52.97 | $52.33 | 180,965 |
| 2019-09-26 | $53.11 | $53.75 | $52.62 | $53.32 | $52.68 | 190,469 |
| 2019-09-25 | $50.89 | $53.47 | $50.89 | $53.23 | $52.59 | 293,247 |
| 2019-09-24 | $51.02 | $51.61 | $50.77 | $51.25 | $50.63 | 283,905 |
| 2019-09-23 | $50.46 | $51.05 | $49.67 | $51.00 | $50.38 | 424,355 |
| 2019-09-20 | $52.75 | $52.90 | $50.84 | $50.88 | $50.27 | 474,598 |
| 2019-09-19 | $53.16 | $53.57 | $52.72 | $52.74 | $52.10 | 266,358 |
| 2019-09-18 | $53.51 | $53.56 | $52.49 | $53.03 | $52.39 | 314,960 |
| 2019-09-17 | $53.52 | $54.12 | $52.61 | $53.64 | $52.94 | 270,813 |
| 2019-09-16 | $53.21 | $54.45 | $53.19 | $54.19 | $53.49 | 197,174 |
| 2019-09-13 | $54.13 | $54.65 | $53.29 | $53.55 | $52.85 | 249,597 |
| 2019-09-12 | $53.50 | $53.93 | $52.03 | $53.57 | $52.87 | 247,455 |
| 2019-09-11 | $51.85 | $53.09 | $51.09 | $53.07 | $52.38 | 336,859 |
| 2019-09-10 | $49.13 | $51.76 | $49.13 | $51.73 | $51.06 | 295,535 |
| 2019-09-09 | $48.47 | $49.11 | $47.92 | $49.06 | $48.42 | 409,207 |
| 2019-09-06 | $48.19 | $48.56 | $47.86 | $48.36 | $47.73 | 250,226 |
| 2019-09-05 | $47.18 | $48.65 | $46.78 | $48.03 | $47.41 | 450,555 |
| 2019-09-04 | $45.72 | $46.54 | $45.72 | $46.31 | $45.71 | 398,777 |
| 2019-09-03 | $44.95 | $45.03 | $43.93 | $45.00 | $44.42 | 295,995 |
| 2019-08-30 | $46.05 | $46.50 | $45.46 | $45.61 | $45.02 | 226,756 |
| 2019-08-29 | $44.83 | $46.18 | $44.83 | $45.76 | $45.17 | 333,288 |
| 2019-08-28 | $42.99 | $44.46 | $42.79 | $44.04 | $43.47 | 210,652 |
| 2019-08-27 | $44.50 | $44.54 | $42.78 | $43.11 | $42.55 | 325,121 |
| 2019-08-26 | $44.74 | $44.74 | $43.69 | $44.13 | $43.56 | 315,188 |
| 2019-08-23 | $44.85 | $45.54 | $43.69 | $43.99 | $43.42 | 460,631 |
| 2019-08-22 | $45.01 | $45.59 | $44.68 | $45.32 | $44.73 | 237,330 |
| 2019-08-21 | $44.40 | $44.99 | $43.94 | $44.66 | $44.08 | 291,030 |
| 2019-08-20 | $43.89 | $43.97 | $43.05 | $43.66 | $43.09 | 278,215 |
| 2019-08-19 | $44.49 | $44.84 | $44.08 | $44.16 | $43.59 | 221,629 |
| 2019-08-16 | $42.21 | $43.64 | $42.21 | $43.49 | $42.92 | 329,103 |
| 2019-08-15 | $43.02 | $43.02 | $41.50 | $41.92 | $41.38 | 495,755 |
| 2019-08-14 | $43.86 | $44.04 | $42.79 | $42.83 | $42.27 | 450,668 |
| 2019-08-13 | $43.82 | $45.71 | $43.55 | $44.86 | $44.28 | 301,523 |
| 2019-08-12 | $44.70 | $44.72 | $43.60 | $44.11 | $43.54 | 286,611 |
| 2019-08-09 | $45.76 | $46.37 | $44.77 | $45.21 | $44.62 | 359,601 |
| 2019-08-08 | $45.24 | $46.30 | $45.02 | $46.25 | $45.65 | 412,300 |
| 2019-08-07 | $44.45 | $45.60 | $44.03 | $44.93 | $44.35 | 416,373 |
| 2019-08-06 | $45.53 | $46.28 | $44.28 | $45.07 | $44.48 | 459,875 |
| 2019-08-05 | $43.95 | $45.44 | $43.59 | $45.00 | $44.42 | 467,554 |
| 2019-08-02 | $45.35 | $45.68 | $44.28 | $45.16 | $44.57 | 491,698 |
| 2019-08-01 | $45.92 | $47.24 | $44.69 | $45.81 | $45.21 | 849,062 |
| 2019-07-31 | $53.00 | $54.42 | $44.85 | $45.46 | $44.87 | 2,245,768 |
| 2019-07-30 | $54.92 | $56.42 | $54.85 | $56.28 | $55.55 | 289,008 |
| 2019-07-29 | $56.19 | $56.73 | $55.78 | $55.98 | $55.25 | 212,808 |
| 2019-07-26 | $56.52 | $57.00 | $56.29 | $56.62 | $55.88 | 190,942 |
| 2019-07-25 | $56.48 | $56.79 | $55.87 | $56.13 | $55.40 | 281,456 |
| 2019-07-24 | $54.50 | $56.50 | $54.50 | $56.44 | $55.71 | 337,105 |
| 2019-07-23 | $54.47 | $54.99 | $54.18 | $54.80 | $54.09 | 302,232 |
| 2019-07-22 | $54.03 | $54.90 | $53.97 | $54.41 | $53.70 | 253,348 |
| 2019-07-19 | $54.31 | $54.79 | $53.85 | $53.90 | $53.20 | 221,367 |
| 2019-07-18 | $53.95 | $54.52 | $53.32 | $54.32 | $53.61 | 281,256 |
| 2019-07-17 | $54.09 | $55.02 | $53.67 | $53.79 | $53.09 | 441,736 |
| 2019-07-16 | $54.43 | $55.58 | $53.65 | $54.56 | $53.85 | 281,380 |
| 2019-07-15 | $54.85 | $55.00 | $53.68 | $54.48 | $53.77 | 190,883 |
| 2019-07-12 | $53.26 | $55.40 | $53.15 | $54.78 | $54.07 | 338,506 |
| 2019-07-11 | $54.30 | $54.61 | $52.78 | $53.34 | $52.65 | 254,346 |
| 2019-07-10 | $54.07 | $54.97 | $53.81 | $54.22 | $53.52 | 406,656 |
| 2019-07-09 | $53.17 | $53.77 | $52.38 | $53.71 | $53.01 | 353,134 |
| 2019-07-08 | $55.80 | $55.93 | $53.30 | $53.49 | $52.80 | 493,548 |
| 2019-07-05 | $55.20 | $56.45 | $55.19 | $56.37 | $55.64 | 221,377 |
| 2019-07-03 | $55.74 | $56.16 | $55.44 | $55.56 | $54.84 | 359,804 |
| 2019-07-02 | $58.69 | $58.98 | $54.80 | $55.33 | $54.61 | 791,494 |
| 2019-07-01 | $60.96 | $61.04 | $58.55 | $59.00 | $58.23 | 969,851 |
| 2019-06-28 | $58.50 | $59.88 | $58.10 | $59.57 | $58.80 | 691,083 |
| 2019-06-27 | $60.10 | $60.42 | $56.60 | $58.14 | $57.38 | 702,541 |
| 2019-06-26 | $60.00 | $60.82 | $60.00 | $60.09 | $59.31 | 493,890 |
| 2019-06-25 | $58.56 | $60.42 | $58.44 | $59.51 | $58.74 | 569,045 |
| 2019-06-24 | $59.09 | $59.48 | $58.22 | $58.55 | $57.79 | 239,212 |
| 2019-06-21 | $59.63 | $59.77 | $58.75 | $59.07 | $58.30 | 389,752 |
| 2019-06-20 | $60.70 | $61.05 | $59.48 | $59.99 | $59.21 | 231,203 |
| 2019-06-19 | $59.96 | $60.26 | $59.08 | $59.63 | $58.86 | 214,556 |
| 2019-06-18 | $58.73 | $60.50 | $58.35 | $59.58 | $58.81 | 251,834 |
| 2019-06-17 | $58.54 | $58.99 | $57.89 | $58.13 | $57.33 | 427,338 |
| 2019-06-14 | $58.75 | $59.00 | $58.06 | $58.44 | $57.63 | 283,299 |
| 2019-06-13 | $58.25 | $59.25 | $57.94 | $59.24 | $58.42 | 211,493 |
| 2019-06-12 | $57.83 | $58.11 | $57.28 | $57.64 | $56.84 | 202,266 |
| 2019-06-11 | $57.99 | $58.89 | $57.60 | $58.26 | $57.45 | 323,200 |
| 2019-06-10 | $56.45 | $57.92 | $56.45 | $57.17 | $56.38 | 330,641 |
| 2019-06-07 | $55.64 | $56.30 | $55.43 | $55.96 | $55.19 | 229,144 |
| 2019-06-06 | $55.58 | $55.91 | $54.18 | $55.08 | $54.32 | 229,299 |
| 2019-06-05 | $56.10 | $56.59 | $54.93 | $55.40 | $54.63 | 363,670 |
| 2019-06-04 | $53.91 | $55.91 | $53.89 | $55.85 | $55.08 | 369,621 |
| 2019-06-03 | $51.29 | $53.47 | $51.29 | $52.87 | $52.14 | 509,544 |
| 2019-05-31 | $51.63 | $52.10 | $51.09 | $51.20 | $50.49 | 617,777 |
| 2019-05-30 | $52.84 | $53.23 | $51.98 | $52.64 | $51.91 | 298,957 |
| 2019-05-29 | $52.65 | $52.97 | $51.72 | $52.62 | $51.89 | 350,277 |
| 2019-05-28 | $54.08 | $54.34 | $53.00 | $53.05 | $52.32 | 219,318 |
| 2019-05-24 | $54.18 | $54.64 | $53.48 | $53.90 | $53.16 | 186,145 |
| 2019-05-23 | $54.50 | $54.74 | $53.25 | $53.52 | $52.78 | 226,384 |
| 2019-05-22 | $56.40 | $56.84 | $55.49 | $55.50 | $54.73 | 219,538 |
| 2019-05-21 | $55.65 | $57.32 | $55.65 | $56.90 | $56.11 | 236,847 |
| 2019-05-20 | $54.29 | $55.39 | $53.93 | $54.97 | $54.21 | 239,470 |
| 2019-05-17 | $56.83 | $57.26 | $55.02 | $55.04 | $54.28 | 252,726 |
| 2019-05-16 | $57.57 | $58.23 | $57.18 | $57.76 | $56.96 | 267,750 |
| 2019-05-15 | $56.23 | $57.38 | $56.23 | $57.22 | $56.43 | 531,676 |
| 2019-05-14 | $56.46 | $57.38 | $56.11 | $57.05 | $56.26 | 443,448 |
| 2019-05-13 | $59.12 | $59.50 | $55.82 | $56.35 | $55.57 | 498,955 |
| 2019-05-10 | $60.38 | $61.14 | $59.67 | $61.03 | $60.19 | 380,813 |
| 2019-05-09 | $60.02 | $60.94 | $58.58 | $60.82 | $59.98 | 305,899 |
| 2019-05-08 | $60.63 | $61.72 | $60.44 | $60.91 | $60.07 | 344,371 |
| 2019-05-07 | $61.00 | $62.06 | $60.12 | $60.99 | $60.15 | 318,937 |
| 2019-05-06 | $59.80 | $62.28 | $59.80 | $62.04 | $61.18 | 337,360 |
| 2019-05-03 | $61.24 | $61.63 | $60.61 | $61.49 | $60.64 | 646,021 |
| 2019-05-02 | $58.56 | $61.32 | $58.40 | $60.42 | $59.59 | 829,950 |
| 2019-05-01 | $55.71 | $60.00 | $55.71 | $58.27 | $57.46 | 1,173,890 |
| 2019-04-30 | $55.70 | $56.16 | $55.11 | $55.55 | $54.78 | 893,494 |
| 2019-04-29 | $54.98 | $56.33 | $54.98 | $55.97 | $55.20 | 285,051 |
| 2019-04-26 | $54.61 | $55.83 | $54.13 | $55.00 | $54.24 | 626,681 |
| 2019-04-25 | $58.14 | $58.34 | $54.25 | $54.82 | $54.06 | 872,900 |
| 2019-04-24 | $58.49 | $59.18 | $58.26 | $58.63 | $57.82 | 328,193 |
| 2019-04-23 | $57.66 | $59.22 | $57.20 | $58.60 | $57.79 | 209,110 |
| 2019-04-22 | $58.69 | $58.90 | $57.09 | $57.48 | $56.69 | 170,022 |
| 2019-04-18 | $58.13 | $59.06 | $58.12 | $58.92 | $58.11 | 221,195 |
| 2019-04-17 | $59.33 | $59.37 | $58.05 | $58.36 | $57.55 | 179,305 |
| 2019-04-16 | $59.34 | $59.50 | $58.83 | $58.90 | $58.09 | 222,287 |
| 2019-04-15 | $59.55 | $59.79 | $58.48 | $58.91 | $58.10 | 172,283 |
| 2019-04-12 | $59.61 | $60.78 | $58.47 | $59.48 | $58.66 | 251,944 |
| 2019-04-11 | $58.53 | $59.25 | $58.45 | $59.01 | $58.19 | 200,326 |
| 2019-04-10 | $57.36 | $58.56 | $57.23 | $58.42 | $57.61 | 174,161 |
| 2019-04-09 | $57.89 | $58.23 | $56.88 | $57.06 | $56.27 | 182,579 |
| 2019-04-08 | $57.19 | $58.19 | $56.71 | $58.18 | $57.38 | 230,439 |
| 2019-04-05 | $56.98 | $57.96 | $56.77 | $57.59 | $56.79 | 325,623 |
| 2019-04-04 | $56.03 | $57.14 | $55.92 | $56.80 | $56.02 | 376,621 |
| 2019-04-03 | $55.77 | $56.68 | $55.61 | $55.92 | $55.15 | 356,269 |
| 2019-04-02 | $54.68 | $55.25 | $54.38 | $55.10 | $54.34 | 346,721 |
| 2019-04-01 | $54.37 | $54.93 | $54.15 | $54.70 | $53.94 | 364,656 |
| 2019-03-29 | $53.26 | $54.17 | $53.26 | $53.70 | $52.96 | 421,207 |
| 2019-03-28 | $52.89 | $53.27 | $52.14 | $52.57 | $51.84 | 358,503 |
| 2019-03-27 | $53.53 | $54.14 | $52.53 | $52.61 | $51.88 | 427,804 |
| 2019-03-26 | $54.40 | $54.72 | $52.86 | $53.67 | $52.93 | 455,491 |
| 2019-03-25 | $53.54 | $54.47 | $52.70 | $53.73 | $52.99 | 298,327 |
| 2019-03-22 | $57.16 | $57.50 | $53.52 | $53.64 | $52.90 | 333,205 |
| 2019-03-21 | $55.75 | $58.05 | $55.67 | $57.70 | $56.90 | 295,962 |
| 2019-03-20 | $57.12 | $57.44 | $55.61 | $56.23 | $55.45 | 280,234 |
| 2019-03-19 | $57.55 | $57.93 | $57.08 | $57.29 | $56.50 | 476,762 |
| 2019-03-18 | $58.29 | $58.60 | $57.09 | $57.20 | $56.41 | 455,159 |
| 2019-03-15 | $58.00 | $59.04 | $57.62 | $58.20 | $57.40 | 877,591 |
| 2019-03-14 | $57.85 | $58.16 | $56.91 | $57.80 | $57.00 | 357,748 |
| 2019-03-13 | $58.40 | $59.02 | $57.96 | $58.18 | $57.38 | 807,736 |
| 2019-03-12 | $58.00 | $58.82 | $57.88 | $58.02 | $57.17 | 637,590 |
| 2019-03-11 | $57.79 | $58.61 | $57.74 | $57.99 | $57.14 | 400,536 |
| 2019-03-08 | $57.72 | $58.54 | $56.98 | $57.56 | $56.72 | 462,683 |
| 2019-03-07 | $59.00 | $59.00 | $57.60 | $58.15 | $57.30 | 897,904 |
| 2019-03-06 | $61.62 | $61.87 | $58.97 | $59.04 | $58.17 | 626,602 |
| 2019-03-05 | $62.05 | $62.25 | $61.35 | $61.58 | $60.68 | 365,560 |
| 2019-03-04 | $62.34 | $63.02 | $61.50 | $62.00 | $61.09 | 453,808 |
| 2019-03-01 | $62.63 | $63.53 | $62.02 | $62.25 | $61.34 | 440,059 |
| 2019-02-28 | $61.38 | $62.11 | $61.10 | $61.79 | $60.88 | 591,966 |
| 2019-02-27 | $60.94 | $61.88 | $60.51 | $61.78 | $60.87 | 373,915 |
| 2019-02-26 | $61.69 | $62.36 | $60.80 | $61.28 | $60.38 | 422,235 |
| 2019-02-25 | $61.00 | $62.20 | $60.73 | $61.90 | $60.99 | 765,156 |
| 2019-02-22 | $60.57 | $60.91 | $59.63 | $60.23 | $59.35 | 806,512 |
| 2019-02-21 | $63.47 | $63.63 | $59.74 | $60.34 | $59.46 | 866,084 |
| 2019-02-20 | $56.93 | $64.33 | $55.79 | $63.77 | $62.83 | 2,621,435 |
| 2019-02-19 | $56.27 | $56.97 | $55.73 | $56.58 | $55.75 | 1,149,135 |
| 2019-02-15 | $56.32 | $57.46 | $56.05 | $56.64 | $55.81 | 531,565 |
| 2019-02-14 | $55.27 | $56.62 | $55.10 | $55.94 | $55.12 | 444,244 |
| 2019-02-13 | $57.10 | $57.27 | $55.43 | $55.83 | $55.01 | 479,106 |
| 2019-02-12 | $56.06 | $57.18 | $55.58 | $56.77 | $55.94 | 383,563 |
| 2019-02-11 | $54.69 | $55.50 | $54.01 | $55.34 | $54.53 | 365,727 |
| 2019-02-08 | $54.32 | $54.99 | $53.55 | $54.19 | $53.40 | 358,983 |
| 2019-02-07 | $55.46 | $55.99 | $54.05 | $54.88 | $54.08 | 448,316 |
| 2019-02-06 | $55.14 | $56.11 | $54.81 | $55.95 | $55.13 | 288,797 |
| 2019-02-05 | $54.94 | $55.51 | $54.38 | $55.29 | $54.48 | 430,236 |
| 2019-02-04 | $53.60 | $54.70 | $53.04 | $54.57 | $53.77 | 384,182 |
| 2019-02-01 | $53.69 | $53.97 | $52.87 | $53.70 | $52.91 | 271,090 |
| 2019-01-31 | $52.36 | $54.09 | $52.36 | $53.61 | $52.82 | 472,215 |
| 2019-01-30 | $52.98 | $53.13 | $51.98 | $52.47 | $51.70 | 521,701 |
| 2019-01-29 | $53.36 | $53.45 | $52.53 | $52.60 | $51.83 | 306,036 |
| 2019-01-28 | $52.41 | $53.50 | $52.41 | $53.12 | $52.34 | 425,253 |
| 2019-01-25 | $52.56 | $53.98 | $52.54 | $53.42 | $52.64 | 326,412 |
| 2019-01-24 | $49.45 | $52.21 | $49.00 | $51.91 | $51.15 | 306,204 |
| 2019-01-23 | $51.17 | $51.48 | $49.27 | $49.38 | $48.66 | 436,133 |
| 2019-01-22 | $52.08 | $52.77 | $50.43 | $50.92 | $50.17 | 402,041 |
| 2019-01-18 | $52.95 | $53.64 | $52.39 | $52.87 | $52.09 | 472,938 |
| 2019-01-17 | $51.70 | $52.81 | $51.32 | $52.49 | $51.72 | 402,247 |
| 2019-01-16 | $50.85 | $52.18 | $50.41 | $51.98 | $51.22 | 420,509 |
| 2019-01-15 | $50.67 | $51.23 | $49.98 | $50.96 | $50.21 | 511,729 |
| 2019-01-14 | $49.59 | $51.19 | $49.59 | $50.27 | $49.53 | 539,856 |
| 2019-01-11 | $49.29 | $50.90 | $49.11 | $50.33 | $49.59 | 307,148 |
| 2019-01-10 | $48.12 | $49.90 | $47.90 | $49.79 | $49.06 | 398,759 |
| 2019-01-09 | $47.94 | $48.97 | $47.73 | $48.69 | $47.98 | 354,119 |
| 2019-01-08 | $46.92 | $47.74 | $45.84 | $47.52 | $46.82 | 717,342 |
| 2019-01-07 | $44.25 | $46.98 | $44.15 | $46.45 | $45.77 | 824,766 |
| 2019-01-04 | $42.45 | $45.08 | $41.85 | $44.19 | $43.54 | 673,699 |
| 2019-01-03 | $41.76 | $42.21 | $40.78 | $41.45 | $40.84 | 606,215 |
| 2019-01-02 | $40.90 | $42.56 | $40.67 | $41.98 | $41.36 | 490,076 |
| 2018-12-31 | $41.62 | $41.82 | $40.81 | $41.77 | $41.16 | 281,571 |
| 2018-12-28 | $40.69 | $42.22 | $40.51 | $41.14 | $40.54 | 403,922 |
| 2018-12-27 | $39.91 | $40.66 | $39.26 | $40.65 | $40.05 | 373,946 |
| 2018-12-26 | $39.14 | $40.76 | $37.79 | $40.68 | $40.08 | 436,907 |
| 2018-12-24 | $39.66 | $40.03 | $38.65 | $38.68 | $38.11 | 231,641 |
| 2018-12-21 | $41.89 | $42.04 | $40.00 | $40.07 | $39.48 | 987,114 |
| 2018-12-20 | $43.02 | $44.03 | $41.54 | $41.83 | $41.22 | 438,356 |
| 2018-12-19 | $42.84 | $43.90 | $42.28 | $43.16 | $42.53 | 807,557 |
| 2018-12-18 | $43.10 | $43.96 | $42.23 | $42.72 | $42.09 | 689,019 |
| 2018-12-17 | $42.83 | $43.69 | $42.16 | $42.61 | $41.99 | 584,346 |
| 2018-12-14 | $44.00 | $44.53 | $42.68 | $42.93 | $42.30 | 473,215 |
| 2018-12-13 | $46.22 | $46.26 | $44.28 | $44.44 | $43.74 | 445,619 |
| 2018-12-12 | $45.91 | $46.79 | $45.27 | $45.75 | $45.03 | 603,258 |
| 2018-12-11 | $47.55 | $47.96 | $45.25 | $45.38 | $44.66 | 557,372 |
| 2018-12-10 | $47.16 | $47.98 | $46.00 | $46.56 | $45.82 | 495,079 |
| 2018-12-07 | $48.91 | $49.46 | $46.88 | $47.28 | $46.53 | 616,986 |
| 2018-12-06 | $49.35 | $49.75 | $47.61 | $48.96 | $48.19 | 934,081 |
| 2018-12-04 | $55.76 | $55.76 | $50.06 | $50.45 | $49.65 | 1,331,984 |
| 2018-12-03 | $54.70 | $55.93 | $53.81 | $55.88 | $55.00 | 681,102 |
| 2018-11-30 | $54.83 | $55.85 | $54.14 | $55.78 | $54.90 | 463,093 |
| 2018-11-29 | $53.07 | $55.80 | $52.80 | $54.85 | $53.98 | 611,479 |
| 2018-11-28 | $52.96 | $53.45 | $52.15 | $53.38 | $52.54 | 520,071 |
| 2018-11-27 | $53.28 | $53.84 | $52.13 | $52.63 | $51.80 | 382,173 |
| 2018-11-26 | $54.05 | $55.46 | $53.36 | $53.60 | $52.75 | 1,121,391 |
| 2018-11-23 | $51.74 | $54.31 | $51.49 | $53.29 | $52.45 | 162,676 |
| 2018-11-21 | $53.58 | $54.16 | $52.51 | $52.55 | $51.72 | 328,836 |
| 2018-11-20 | $53.92 | $54.16 | $52.40 | $52.90 | $52.06 | 414,214 |
| 2018-11-19 | $56.15 | $57.12 | $54.83 | $54.94 | $54.07 | 617,936 |
| 2018-11-16 | $54.23 | $56.56 | $54.23 | $56.25 | $55.36 | 589,529 |
| 2018-11-15 | $52.88 | $54.93 | $52.25 | $54.86 | $53.99 | 739,162 |
| 2018-11-14 | $55.02 | $56.40 | $52.89 | $53.20 | $52.36 | 490,763 |
| 2018-11-13 | $53.29 | $55.39 | $53.07 | $54.41 | $53.55 | 821,191 |
| 2018-11-12 | $54.20 | $54.21 | $52.38 | $52.85 | $52.01 | 549,981 |
| 2018-11-09 | $55.25 | $55.53 | $53.63 | $54.47 | $53.61 | 660,699 |
| 2018-11-08 | $56.19 | $57.51 | $55.48 | $55.82 | $54.94 | 376,490 |
| 2018-11-07 | $55.65 | $57.42 | $55.00 | $56.53 | $55.64 | 939,677 |
| 2018-11-06 | $55.19 | $56.58 | $54.97 | $55.31 | $54.44 | 933,205 |
| 2018-11-05 | $55.03 | $55.96 | $54.14 | $55.12 | $54.25 | 725,499 |
| 2018-11-02 | $53.65 | $56.26 | $52.71 | $54.94 | $54.07 | 1,429,002 |
| 2018-11-01 | $53.10 | $54.37 | $52.04 | $52.30 | $51.47 | 1,291,089 |
| 2018-10-31 | $54.42 | $54.68 | $50.71 | $54.05 | $53.20 | 2,375,587 |
| 2018-10-30 | $56.40 | $57.40 | $55.43 | $56.80 | $55.90 | 355,895 |
| 2018-10-29 | $57.89 | $58.70 | $55.31 | $56.41 | $55.52 | 498,967 |
| 2018-10-26 | $56.55 | $58.85 | $56.06 | $56.71 | $55.81 | 407,437 |
| 2018-10-25 | $57.74 | $59.25 | $57.46 | $57.94 | $57.02 | 508,854 |
| 2018-10-24 | $60.65 | $60.97 | $56.85 | $56.94 | $56.04 | 393,510 |
| 2018-10-23 | $60.78 | $61.46 | $59.51 | $60.97 | $60.01 | 342,679 |
| 2018-10-22 | $62.47 | $62.71 | $61.43 | $62.14 | $61.16 | 250,502 |
| 2018-10-19 | $62.89 | $63.59 | $62.13 | $62.46 | $61.47 | 226,802 |
| 2018-10-18 | $63.92 | $64.33 | $62.11 | $62.74 | $61.75 | 163,115 |
| 2018-10-17 | $64.32 | $65.02 | $63.48 | $64.24 | $63.22 | 356,096 |
| 2018-10-16 | $63.02 | $64.79 | $61.97 | $64.58 | $63.56 | 329,313 |
| 2018-10-15 | $60.49 | $63.23 | $60.35 | $62.10 | $61.12 | 237,439 |
| 2018-10-12 | $63.39 | $63.79 | $60.71 | $60.89 | $59.93 | 424,112 |
| 2018-10-11 | $63.12 | $64.46 | $61.92 | $61.97 | $60.99 | 298,958 |
| 2018-10-10 | $64.92 | $65.23 | $63.46 | $63.58 | $62.57 | 411,194 |
| 2018-10-09 | $66.70 | $66.96 | $65.09 | $65.27 | $64.24 | 342,735 |
| 2018-10-08 | $66.62 | $67.09 | $65.55 | $66.80 | $65.74 | 266,884 |
| 2018-10-05 | $69.77 | $69.95 | $66.35 | $67.08 | $66.02 | 591,848 |
| 2018-10-04 | $71.50 | $71.73 | $69.54 | $69.66 | $68.56 | 495,507 |
| 2018-10-03 | $71.39 | $72.80 | $70.86 | $72.06 | $70.92 | 204,977 |
| 2018-10-02 | $70.67 | $71.45 | $70.39 | $70.85 | $69.73 | 187,979 |
| 2018-10-01 | $71.99 | $72.42 | $70.63 | $70.96 | $69.84 | 298,183 |
| 2018-09-28 | $69.15 | $71.46 | $69.15 | $71.41 | $70.28 | 296,912 |
| 2018-09-27 | $69.80 | $70.53 | $69.29 | $69.57 | $68.47 | 194,907 |
| 2018-09-26 | $71.67 | $72.05 | $69.38 | $69.55 | $68.45 | 222,240 |
| 2018-09-25 | $71.70 | $72.02 | $70.84 | $71.65 | $70.52 | 213,160 |
| 2018-09-24 | $72.56 | $72.64 | $70.87 | $71.54 | $70.41 | 120,176 |
| 2018-09-21 | $71.95 | $73.19 | $71.77 | $72.63 | $71.48 | 415,824 |
| 2018-09-20 | $71.74 | $72.12 | $71.12 | $71.85 | $70.71 | 176,958 |
| 2018-09-19 | $72.32 | $72.72 | $70.84 | $71.20 | $70.07 | 142,272 |
| 2018-09-18 | $72.30 | $73.31 | $71.70 | $72.31 | $71.17 | 234,930 |
| 2018-09-17 | $73.01 | $73.57 | $72.19 | $72.35 | $71.21 | 221,652 |
| 2018-09-14 | $71.98 | $73.49 | $71.94 | $73.06 | $71.86 | 339,650 |
| 2018-09-13 | $70.32 | $71.76 | $70.15 | $71.73 | $70.55 | 214,068 |
| 2018-09-12 | $69.23 | $70.07 | $68.54 | $69.77 | $68.62 | 136,682 |
| 2018-09-11 | $69.53 | $69.90 | $68.65 | $69.27 | $68.13 | 117,091 |
| 2018-09-10 | $70.75 | $70.76 | $69.82 | $69.91 | $68.76 | 129,286 |
| 2018-09-07 | $70.27 | $70.77 | $69.87 | $70.34 | $69.18 | 155,204 |
| 2018-09-06 | $71.11 | $71.28 | $70.01 | $70.37 | $69.21 | 173,258 |
| 2018-09-05 | $71.20 | $71.70 | $70.66 | $71.09 | $69.92 | 226,986 |
| 2018-09-04 | $72.41 | $72.41 | $70.65 | $71.34 | $70.16 | 223,352 |
| 2018-08-31 | $71.55 | $73.02 | $71.33 | $72.72 | $71.52 | 353,529 |
| 2018-08-30 | $72.84 | $73.55 | $71.45 | $71.84 | $70.66 | 211,145 |
| 2018-08-29 | $73.12 | $73.20 | $72.17 | $73.18 | $71.97 | 338,985 |
| 2018-08-28 | $73.94 | $74.19 | $72.70 | $73.01 | $71.81 | 243,734 |
| 2018-08-27 | $74.00 | $75.25 | $73.31 | $73.64 | $72.43 | 327,489 |
| 2018-08-24 | $72.03 | $73.76 | $72.03 | $73.49 | $72.28 | 312,637 |
| 2018-08-23 | $71.88 | $72.49 | $71.67 | $71.77 | $70.59 | 295,178 |
| 2018-08-22 | $71.00 | $72.31 | $71.00 | $72.14 | $70.95 | 498,247 |
| 2018-08-21 | $69.28 | $71.84 | $68.50 | $71.09 | $69.92 | 469,481 |
| 2018-08-20 | $69.82 | $70.10 | $68.92 | $69.03 | $67.89 | 309,658 |
| 2018-08-17 | $69.33 | $69.59 | $68.88 | $69.43 | $68.28 | 330,685 |
| 2018-08-16 | $70.29 | $70.46 | $69.26 | $69.43 | $68.28 | 361,908 |
| 2018-08-15 | $70.05 | $70.05 | $68.52 | $69.61 | $68.46 | 258,547 |
| 2018-08-14 | $70.00 | $71.36 | $69.70 | $70.52 | $69.36 | 167,083 |
| 2018-08-13 | $70.46 | $70.46 | $68.91 | $69.82 | $68.67 | 248,629 |
| 2018-08-10 | $71.21 | $71.95 | $70.15 | $70.49 | $69.33 | 355,830 |
| 2018-08-09 | $72.15 | $72.79 | $71.84 | $72.00 | $70.81 | 429,462 |
| 2018-08-08 | $71.10 | $72.84 | $70.55 | $72.25 | $71.06 | 511,716 |
| 2018-08-07 | $70.24 | $71.41 | $69.28 | $71.03 | $69.86 | 683,823 |
| 2018-08-06 | $69.24 | $69.64 | $68.71 | $69.40 | $68.26 | 517,546 |
| 2018-08-03 | $70.73 | $71.16 | $68.59 | $69.47 | $68.32 | 564,404 |
| 2018-08-02 | $73.08 | $73.92 | $68.65 | $70.52 | $69.36 | 860,997 |
| 2018-08-01 | $64.79 | $76.39 | $64.79 | $73.25 | $72.04 | 2,282,316 |
| 2018-07-31 | $63.79 | $65.10 | $63.22 | $64.75 | $63.68 | 463,027 |
| 2018-07-30 | $64.02 | $64.49 | $63.55 | $63.81 | $62.76 | 227,052 |
| 2018-07-27 | $64.90 | $64.91 | $63.30 | $64.00 | $62.94 | 291,118 |
| 2018-07-26 | $62.85 | $65.00 | $62.85 | $64.81 | $63.74 | 453,621 |
| 2018-07-25 | $62.57 | $63.01 | $61.93 | $62.96 | $61.92 | 303,820 |
| 2018-07-24 | $63.25 | $63.62 | $62.09 | $62.43 | $61.40 | 1,088,143 |
| 2018-07-23 | $62.70 | $63.07 | $61.74 | $62.62 | $61.59 | 260,045 |
| 2018-07-20 | $64.48 | $65.17 | $62.90 | $62.94 | $61.90 | 377,265 |
| 2018-07-19 | $64.14 | $64.43 | $63.32 | $64.32 | $63.26 | 346,013 |
| 2018-07-18 | $63.79 | $64.37 | $63.63 | $64.24 | $63.18 | 208,692 |
| 2018-07-17 | $64.01 | $64.25 | $63.49 | $63.77 | $62.72 | 292,254 |
| 2018-07-16 | $65.84 | $65.84 | $64.06 | $64.21 | $63.15 | 222,527 |
| 2018-07-13 | $65.28 | $66.00 | $65.27 | $65.60 | $64.52 | 174,694 |
| 2018-07-12 | $65.27 | $65.95 | $64.25 | $65.55 | $64.47 | 380,324 |
| 2018-07-11 | $64.23 | $64.91 | $63.81 | $64.64 | $63.57 | 281,220 |
| 2018-07-10 | $64.67 | $65.05 | $64.33 | $64.91 | $63.84 | 199,655 |
| 2018-07-09 | $63.53 | $64.84 | $63.46 | $64.72 | $63.65 | 297,109 |
| 2018-07-06 | $62.48 | $63.23 | $61.89 | $62.95 | $61.91 | 146,675 |
| 2018-07-05 | $61.76 | $62.45 | $61.08 | $62.37 | $61.34 | 227,921 |
| 2018-07-03 | $61.75 | $62.18 | $61.02 | $61.14 | $60.13 | 118,341 |
| 2018-07-02 | $60.36 | $61.30 | $59.64 | $61.29 | $60.28 | 226,910 |
| 2018-06-29 | $61.26 | $62.59 | $61.02 | $61.12 | $60.11 | 387,993 |
| 2018-06-28 | $60.10 | $61.04 | $59.38 | $60.96 | $59.95 | 603,455 |
| 2018-06-27 | $60.71 | $61.39 | $60.09 | $60.11 | $59.12 | 432,110 |
| 2018-06-26 | $59.06 | $60.54 | $58.53 | $60.39 | $59.39 | 361,081 |
| 2018-06-25 | $61.58 | $61.58 | $58.73 | $59.00 | $58.03 | 518,636 |
| 2018-06-22 | $62.35 | $62.84 | $61.56 | $61.94 | $60.92 | 573,013 |
| 2018-06-21 | $62.62 | $63.10 | $61.77 | $61.84 | $60.82 | 758,306 |
| 2018-06-20 | $62.45 | $62.82 | $61.77 | $62.64 | $61.61 | 346,866 |
| 2018-06-19 | $61.50 | $62.31 | $60.79 | $62.17 | $61.14 | 410,318 |
| 2018-06-18 | $61.59 | $62.41 | $61.21 | $62.26 | $61.18 | 564,253 |
| 2018-06-15 | $60.62 | $62.14 | $60.38 | $62.06 | $60.99 | 1,142,143 |
| 2018-06-14 | $60.98 | $61.17 | $60.45 | $61.10 | $60.04 | 640,610 |
| 2018-06-13 | $60.30 | $60.61 | $59.36 | $60.48 | $59.43 | 563,047 |
| 2018-06-12 | $59.00 | $60.24 | $58.83 | $60.15 | $59.11 | 574,983 |
| 2018-06-11 | $58.56 | $59.08 | $58.55 | $58.86 | $57.84 | 299,408 |
| 2018-06-08 | $57.73 | $58.56 | $57.58 | $58.54 | $57.53 | 373,282 |
| 2018-06-07 | $57.27 | $58.47 | $56.93 | $57.84 | $56.84 | 891,215 |
| 2018-06-06 | $55.69 | $57.34 | $55.37 | $57.31 | $56.32 | 394,905 |
| 2018-06-05 | $54.70 | $55.64 | $54.37 | $55.60 | $54.64 | 392,602 |
| 2018-06-04 | $55.08 | $55.28 | $54.42 | $54.80 | $53.85 | 468,796 |
| 2018-06-01 | $55.91 | $56.33 | $54.71 | $54.84 | $53.89 | 559,956 |
| 2018-05-31 | $56.58 | $56.65 | $54.84 | $55.26 | $54.30 | 482,657 |
| 2018-05-30 | $55.54 | $57.06 | $55.34 | $56.48 | $55.50 | 660,670 |
| 2018-05-29 | $54.95 | $55.73 | $54.51 | $55.06 | $54.11 | 469,334 |
| 2018-05-25 | $56.87 | $56.89 | $55.22 | $55.48 | $54.52 | 426,032 |
| 2018-05-24 | $56.88 | $57.28 | $56.51 | $57.14 | $56.15 | 402,717 |
| 2018-05-23 | $57.09 | $57.35 | $56.79 | $57.14 | $56.15 | 382,694 |
| 2018-05-22 | $58.25 | $58.70 | $57.48 | $57.53 | $56.54 | 502,996 |
| 2018-05-21 | $57.93 | $58.44 | $57.76 | $58.14 | $57.14 | 414,301 |
| 2018-05-18 | $57.44 | $58.06 | $57.25 | $57.39 | $56.40 | 610,450 |
| 2018-05-17 | $56.78 | $57.52 | $56.67 | $57.22 | $56.23 | 720,877 |
| 2018-05-16 | $56.01 | $57.07 | $55.90 | $56.89 | $55.91 | 657,231 |
| 2018-05-15 | $54.74 | $56.18 | $54.36 | $55.85 | $54.88 | 944,047 |
| 2018-05-14 | $55.99 | $56.20 | $53.99 | $54.50 | $53.56 | 933,022 |
| 2018-05-11 | $56.04 | $56.90 | $53.65 | $55.82 | $54.86 | 1,753,166 |
| 2018-05-10 | $58.40 | $59.12 | $55.79 | $55.94 | $54.97 | 1,229,374 |
| 2018-05-09 | $59.17 | $59.18 | $58.03 | $58.31 | $57.30 | 693,411 |
| 2018-05-08 | $59.14 | $59.40 | $58.53 | $58.93 | $57.91 | 451,397 |
| 2018-05-07 | $59.48 | $59.87 | $58.99 | $59.15 | $58.13 | 568,174 |
| 2018-05-04 | $57.50 | $60.11 | $57.29 | $59.04 | $58.02 | 857,112 |
| 2018-05-03 | $61.80 | $62.32 | $57.65 | $57.87 | $56.87 | 841,673 |
| 2018-05-02 | $63.85 | $67.55 | $61.84 | $62.04 | $60.97 | 1,450,477 |
| 2018-05-01 | $61.50 | $62.38 | $61.00 | $61.40 | $60.34 | 989,483 |
| 2018-04-30 | $64.01 | $64.48 | $61.58 | $61.60 | $60.54 | 796,178 |
| 2018-04-27 | $66.32 | $66.39 | $63.62 | $63.86 | $62.76 | 1,076,375 |
| 2018-04-26 | $67.49 | $68.11 | $66.13 | $66.28 | $65.13 | 323,255 |
| 2018-04-25 | $67.04 | $67.67 | $66.53 | $67.23 | $66.07 | 394,478 |
| 2018-04-24 | $68.21 | $68.61 | $66.51 | $67.17 | $66.01 | 224,657 |
| 2018-04-23 | $68.68 | $68.91 | $67.14 | $67.81 | $66.64 | 339,169 |
| 2018-04-20 | $69.47 | $69.76 | $68.40 | $68.58 | $67.39 | 392,207 |
| 2018-04-19 | $69.70 | $69.93 | $69.13 | $69.61 | $68.41 | 339,669 |
| 2018-04-18 | $68.95 | $70.38 | $68.44 | $69.93 | $68.72 | 423,564 |
| 2018-04-17 | $68.47 | $68.68 | $67.32 | $68.24 | $67.06 | 287,773 |
| 2018-04-16 | $67.35 | $68.14 | $66.92 | $67.93 | $66.76 | 128,012 |
| 2018-04-13 | $67.84 | $67.84 | $66.59 | $66.87 | $65.71 | 142,530 |
| 2018-04-12 | $68.16 | $68.27 | $67.36 | $67.48 | $66.31 | 256,533 |
| 2018-04-11 | $66.42 | $67.76 | $66.42 | $67.64 | $66.47 | 219,069 |
| 2018-04-10 | $66.91 | $67.94 | $66.09 | $67.25 | $66.09 | 392,336 |
| 2018-04-09 | $66.10 | $66.73 | $65.42 | $65.53 | $64.40 | 231,549 |
| 2018-04-06 | $66.66 | $68.07 | $64.93 | $65.44 | $64.31 | 320,028 |
| 2018-04-05 | $67.63 | $67.97 | $66.92 | $67.51 | $66.34 | 280,246 |
| 2018-04-04 | $64.74 | $67.14 | $64.74 | $66.83 | $65.67 | 361,916 |
| 2018-04-03 | $66.51 | $66.51 | $64.99 | $66.01 | $64.87 | 463,309 |
| 2018-04-02 | $68.67 | $69.16 | $65.32 | $65.93 | $64.79 | 409,604 |
| 2018-03-29 | $68.26 | $69.95 | $67.45 | $68.94 | $67.75 | 381,581 |
| 2018-03-28 | $68.99 | $69.31 | $67.17 | $67.96 | $66.79 | 1,268,603 |
| 2018-03-27 | $70.19 | $70.19 | $67.76 | $68.83 | $67.64 | 662,156 |
| 2018-03-26 | $66.10 | $69.96 | $66.10 | $69.58 | $68.38 | 2,250,780 |
| 2018-03-23 | $69.81 | $69.81 | $64.51 | $64.55 | $63.43 | 1,222,819 |
| 2018-03-22 | $73.42 | $73.57 | $69.86 | $69.99 | $68.78 | 546,776 |
| 2018-03-21 | $75.09 | $75.63 | $74.09 | $74.45 | $73.16 | 447,935 |
| 2018-03-20 | $76.41 | $76.76 | $74.59 | $74.86 | $73.57 | 398,961 |
| 2018-03-19 | $76.76 | $77.06 | $75.05 | $76.34 | $75.02 | 291,437 |
| 2018-03-16 | $77.08 | $78.10 | $76.75 | $77.17 | $75.84 | 338,317 |
| 2018-03-15 | $76.79 | $77.81 | $76.44 | $76.93 | $75.60 | 157,723 |
| 2018-03-14 | $77.67 | $77.67 | $75.96 | $76.67 | $75.34 | 143,961 |
| 2018-03-13 | $78.53 | $78.81 | $76.96 | $77.26 | $75.88 | 162,097 |
| 2018-03-12 | $77.92 | $78.74 | $77.44 | $78.05 | $76.65 | 133,278 |
| 2018-03-09 | $76.76 | $77.82 | $76.16 | $77.74 | $76.35 | 182,240 |
| 2018-03-08 | $76.42 | $76.54 | $75.17 | $75.84 | $74.48 | 138,002 |
| 2018-03-07 | $74.04 | $75.97 | $74.04 | $75.64 | $74.28 | 284,276 |
| 2018-03-06 | $74.87 | $77.16 | $73.35 | $74.91 | $73.57 | 290,105 |
| 2018-03-05 | $73.02 | $74.80 | $73.02 | $74.21 | $72.88 | 256,060 |
| 2018-03-02 | $70.39 | $73.91 | $70.22 | $73.74 | $72.42 | 356,053 |
| 2018-03-01 | $72.58 | $73.41 | $70.36 | $71.45 | $70.17 | 457,630 |
| 2018-02-28 | $74.62 | $74.76 | $72.67 | $72.73 | $71.43 | 388,954 |
| 2018-02-27 | $74.62 | $75.62 | $74.38 | $74.46 | $73.13 | 316,343 |
| 2018-02-26 | $73.64 | $74.94 | $73.03 | $74.77 | $73.43 | 295,530 |
| 2018-02-23 | $73.05 | $73.65 | $72.46 | $73.38 | $72.06 | 196,930 |
| 2018-02-22 | $74.03 | $74.76 | $72.27 | $72.38 | $71.08 | 414,299 |
| 2018-02-21 | $74.55 | $75.69 | $73.57 | $73.61 | $72.29 | 466,790 |
| 2018-02-20 | $72.37 | $74.87 | $72.37 | $74.29 | $72.96 | 337,293 |
| 2018-02-16 | $73.64 | $74.67 | $72.97 | $73.21 | $71.90 | 364,669 |
| 2018-02-15 | $74.49 | $75.02 | $73.58 | $74.06 | $72.73 | 484,813 |
| 2018-02-14 | $68.68 | $73.94 | $68.65 | $73.83 | $72.51 | 747,097 |
| 2018-02-13 | $69.03 | $70.21 | $69.00 | $69.57 | $68.32 | 590,861 |
| 2018-02-12 | $68.29 | $70.26 | $67.69 | $69.78 | $68.53 | 403,128 |
| 2018-02-09 | $67.99 | $68.91 | $66.24 | $67.72 | $66.51 | 565,377 |
| 2018-02-08 | $71.32 | $71.78 | $66.80 | $66.88 | $65.68 | 678,006 |
| 2018-02-07 | $72.25 | $73.58 | $71.27 | $71.30 | $70.02 | 583,028 |
| 2018-02-06 | $68.59 | $73.24 | $68.00 | $72.79 | $71.49 | 776,059 |
| 2018-02-05 | $73.28 | $74.52 | $69.92 | $70.20 | $68.94 | 634,663 |
| 2018-02-02 | $74.92 | $76.28 | $74.01 | $74.38 | $73.05 | 431,323 |
| 2018-02-01 | $80.60 | $80.60 | $73.79 | $75.31 | $73.96 | 1,771,919 |
| 2018-01-31 | $86.59 | $87.00 | $84.77 | $84.77 | $83.25 | 342,348 |
| 2018-01-30 | $84.87 | $86.68 | $84.35 | $85.96 | $84.42 | 276,327 |
| 2018-01-29 | $84.94 | $85.99 | $84.94 | $85.38 | $83.85 | 117,986 |
| 2018-01-26 | $84.91 | $85.40 | $84.14 | $85.31 | $83.78 | 125,848 |
| 2018-01-25 | $85.04 | $85.07 | $83.82 | $84.65 | $83.13 | 167,769 |
| 2018-01-24 | $86.18 | $86.64 | $84.41 | $84.68 | $83.16 | 201,059 |
| 2018-01-23 | $85.57 | $85.91 | $84.26 | $85.64 | $84.11 | 178,288 |
| 2018-01-22 | $86.54 | $86.54 | $85.21 | $85.96 | $84.42 | 172,020 |
| 2018-01-19 | $84.63 | $87.15 | $84.37 | $87.00 | $85.44 | 281,668 |
| 2018-01-18 | $84.69 | $85.14 | $83.75 | $84.59 | $83.07 | 263,185 |
| 2018-01-17 | $84.79 | $85.64 | $84.02 | $84.89 | $83.37 | 234,544 |
| 2018-01-16 | $86.29 | $86.34 | $83.78 | $84.21 | $82.70 | 235,337 |
| 2018-01-12 | $84.00 | $85.91 | $84.00 | $85.66 | $84.12 | 149,007 |
| 2018-01-11 | $82.27 | $84.00 | $81.89 | $83.95 | $82.45 | 172,402 |
| 2018-01-10 | $82.50 | $82.84 | $81.83 | $82.16 | $80.69 | 173,818 |
| 2018-01-09 | $83.85 | $84.03 | $82.62 | $82.87 | $81.38 | 298,613 |
| 2018-01-08 | $82.45 | $84.73 | $81.60 | $83.94 | $82.44 | 284,249 |
| 2018-01-05 | $81.84 | $82.84 | $81.74 | $82.77 | $81.29 | 214,294 |
| 2018-01-04 | $79.97 | $81.84 | $79.63 | $81.60 | $80.14 | 612,319 |
| 2018-01-03 | $79.14 | $79.73 | $78.67 | $79.29 | $77.87 | 187,774 |
| 2018-01-02 | $77.29 | $79.06 | $77.22 | $79.00 | $77.58 | 307,848 |
| 2017-12-29 | $79.73 | $79.73 | $77.16 | $77.17 | $75.79 | 235,009 |
| 2017-12-28 | $79.97 | $79.97 | $78.69 | $79.73 | $78.30 | 417,728 |
| 2017-12-27 | $79.69 | $80.10 | $78.75 | $79.60 | $78.17 | 205,914 |
| 2017-12-26 | $80.39 | $80.61 | $79.60 | $79.72 | $78.29 | 113,322 |
| 2017-12-22 | $80.78 | $80.95 | $80.19 | $80.25 | $78.81 | 206,559 |
| 2017-12-21 | $80.85 | $81.31 | $80.17 | $80.72 | $79.27 | 236,574 |
| 2017-12-20 | $81.97 | $82.25 | $80.41 | $80.56 | $79.12 | 200,564 |
| 2017-12-19 | $80.93 | $82.21 | $80.74 | $81.39 | $79.93 | 273,853 |
| 2017-12-18 | $79.92 | $81.36 | $79.81 | $81.07 | $79.62 | 330,011 |
| 2017-12-15 | $81.13 | $81.38 | $79.05 | $79.22 | $77.80 | 663,109 |
| 2017-12-14 | $81.85 | $82.62 | $80.63 | $80.71 | $79.26 | 585,817 |
| 2017-12-13 | $82.46 | $82.94 | $81.79 | $81.86 | $80.34 | 156,321 |
| 2017-12-12 | $82.36 | $83.05 | $81.71 | $82.26 | $80.74 | 191,840 |
| 2017-12-11 | $82.30 | $83.05 | $82.20 | $82.38 | $80.85 | 164,030 |
| 2017-12-08 | $82.13 | $82.88 | $81.90 | $82.30 | $80.77 | 159,702 |
| 2017-12-07 | $82.09 | $83.00 | $81.77 | $81.83 | $80.31 | 327,317 |
| 2017-12-06 | $82.16 | $83.67 | $81.57 | $82.29 | $80.77 | 267,574 |
| 2017-12-05 | $84.71 | $84.86 | $82.12 | $82.57 | $81.04 | 379,308 |
| 2017-12-04 | $85.47 | $86.40 | $84.72 | $84.74 | $83.17 | 291,212 |
| 2017-12-01 | $83.66 | $84.44 | $81.88 | $84.10 | $82.54 | 385,726 |
| 2017-11-30 | $84.99 | $85.54 | $84.08 | $84.69 | $83.12 | 202,461 |
| 2017-11-29 | $86.39 | $86.70 | $84.46 | $84.68 | $83.11 | 252,711 |
| 2017-11-28 | $85.37 | $86.85 | $85.00 | $86.29 | $84.69 | 322,919 |
| 2017-11-27 | $85.26 | $85.46 | $84.49 | $84.75 | $83.18 | 162,454 |
| 2017-11-24 | $83.89 | $85.43 | $83.68 | $85.27 | $83.69 | 89,179 |
| 2017-11-22 | $84.82 | $85.29 | $83.31 | $83.56 | $82.01 | 377,006 |
| 2017-11-21 | $84.11 | $85.29 | $84.11 | $84.52 | $82.95 | 210,408 |
| 2017-11-20 | $83.76 | $83.97 | $83.01 | $83.62 | $82.07 | 143,476 |
| 2017-11-17 | $82.86 | $84.16 | $82.86 | $83.62 | $82.07 | 157,575 |
| 2017-11-16 | $83.28 | $83.45 | $82.51 | $83.37 | $81.83 | 275,493 |
| 2017-11-15 | $82.17 | $82.86 | $81.37 | $82.46 | $80.93 | 135,970 |
| 2017-11-14 | $81.63 | $82.65 | $81.24 | $82.53 | $81.00 | 141,217 |
| 2017-11-13 | $82.97 | $82.98 | $81.95 | $82.23 | $80.71 | 144,298 |
| 2017-11-10 | $83.03 | $83.93 | $82.86 | $83.49 | $81.94 | 159,510 |
| 2017-11-09 | $81.40 | $83.48 | $81.01 | $83.32 | $81.78 | 236,616 |
| 2017-11-08 | $81.37 | $83.09 | $80.82 | $82.54 | $81.01 | 227,970 |
| 2017-11-07 | $82.24 | $82.48 | $80.64 | $81.75 | $80.24 | 143,960 |
| 2017-11-06 | $82.02 | $82.52 | $81.37 | $82.26 | $80.74 | 121,942 |
| 2017-11-03 | $81.77 | $82.56 | $81.41 | $82.03 | $80.51 | 215,707 |
| 2017-11-02 | $82.92 | $83.16 | $81.54 | $81.93 | $80.41 | 314,123 |
| 2017-11-01 | $81.50 | $82.80 | $79.88 | $82.66 | $81.13 | 345,240 |
| 2017-10-31 | $80.05 | $80.57 | $79.37 | $79.91 | $78.43 | 322,633 |
| 2017-10-30 | $79.96 | $79.96 | $78.74 | $79.43 | $77.96 | 180,992 |
| 2017-10-27 | $81.34 | $81.49 | $79.19 | $79.99 | $78.51 | 324,368 |
| 2017-10-26 | $82.36 | $82.36 | $80.82 | $80.91 | $79.41 | 231,382 |
| 2017-10-25 | $83.34 | $83.64 | $81.75 | $81.96 | $80.44 | 219,250 |
| 2017-10-24 | $82.60 | $83.63 | $82.14 | $83.56 | $82.01 | 195,400 |
| 2017-10-23 | $83.94 | $84.19 | $82.16 | $82.34 | $80.81 | 146,433 |
| 2017-10-20 | $84.34 | $84.60 | $83.50 | $83.69 | $82.14 | 129,846 |
| 2017-10-19 | $83.22 | $83.53 | $82.33 | $83.45 | $81.90 | 118,866 |
| 2017-10-18 | $84.63 | $85.01 | $83.60 | $83.68 | $82.13 | 160,330 |
| 2017-10-17 | $84.81 | $85.32 | $84.30 | $84.47 | $82.90 | 106,430 |
| 2017-10-16 | $84.75 | $85.85 | $84.47 | $84.71 | $83.14 | 113,229 |
| 2017-10-13 | $84.43 | $84.95 | $83.74 | $84.63 | $83.06 | 270,692 |
| 2017-10-12 | $84.25 | $84.92 | $83.90 | $84.29 | $82.73 | 348,380 |
| 2017-10-11 | $85.94 | $86.09 | $84.18 | $84.44 | $82.88 | 289,522 |
| 2017-10-10 | $85.12 | $86.31 | $84.76 | $86.10 | $84.50 | 301,216 |
| 2017-10-09 | $84.83 | $85.73 | $84.38 | $84.65 | $83.08 | 143,004 |
| 2017-10-06 | $83.77 | $84.90 | $83.66 | $84.81 | $83.24 | 174,034 |
| 2017-10-05 | $83.85 | $84.13 | $83.19 | $84.07 | $82.51 | 208,975 |
| 2017-10-04 | $83.51 | $83.90 | $82.93 | $83.61 | $82.06 | 307,029 |
| 2017-10-03 | $82.75 | $83.69 | $82.00 | $83.58 | $82.03 | 458,459 |
| 2017-10-02 | $80.79 | $82.79 | $80.72 | $82.75 | $81.22 | 452,503 |
| 2017-09-29 | $81.11 | $81.29 | $80.41 | $80.53 | $79.04 | 201,582 |
| 2017-09-28 | $80.77 | $81.35 | $79.81 | $81.15 | $79.65 | 155,234 |
| 2017-09-27 | $80.44 | $81.17 | $79.59 | $80.96 | $79.46 | 458,864 |
| 2017-09-26 | $79.84 | $80.14 | $79.23 | $79.77 | $78.29 | 195,848 |
| 2017-09-25 | $79.29 | $79.62 | $78.58 | $79.37 | $77.90 | 180,338 |
| 2017-09-22 | $78.96 | $80.25 | $78.96 | $79.66 | $78.18 | 210,825 |
| 2017-09-21 | $79.18 | $79.65 | $78.87 | $79.10 | $77.63 | 155,615 |
| 2017-09-20 | $79.32 | $79.68 | $78.92 | $79.28 | $77.81 | 275,859 |
| 2017-09-19 | $79.43 | $79.69 | $78.95 | $79.43 | $77.96 | 191,888 |
| 2017-09-18 | $79.63 | $79.85 | $78.97 | $79.37 | $77.90 | 161,699 |
| 2017-09-15 | $79.16 | $79.42 | $78.75 | $79.36 | $77.89 | 328,653 |
| 2017-09-14 | $78.83 | $79.40 | $78.62 | $79.08 | $77.61 | 152,482 |
| 2017-09-13 | $79.10 | $79.70 | $78.87 | $79.02 | $77.51 | 242,562 |
| 2017-09-12 | $77.88 | $78.94 | $77.50 | $78.93 | $77.42 | 190,439 |
| 2017-09-11 | $77.43 | $79.24 | $76.93 | $77.53 | $76.05 | 209,673 |
| 2017-09-08 | $76.61 | $77.35 | $75.92 | $76.45 | $74.99 | 425,284 |
| 2017-09-07 | $77.69 | $77.69 | $76.45 | $76.69 | $75.22 | 299,059 |
| 2017-09-06 | $77.82 | $78.01 | $76.76 | $77.57 | $76.08 | 246,198 |
| 2017-09-05 | $77.92 | $78.54 | $77.35 | $77.43 | $75.95 | 863,499 |
| 2017-09-01 | $77.15 | $78.50 | $76.36 | $78.12 | $76.62 | 307,409 |
| 2017-08-31 | $75.76 | $77.42 | $75.29 | $77.07 | $75.59 | 290,302 |
| 2017-08-30 | $74.71 | $75.68 | $74.55 | $75.48 | $74.03 | 239,420 |
| 2017-08-29 | $73.49 | $75.17 | $71.92 | $74.92 | $73.49 | 187,701 |
| 2017-08-28 | $74.03 | $74.51 | $73.70 | $74.43 | $73.00 | 196,391 |
| 2017-08-25 | $73.73 | $73.97 | $73.42 | $73.72 | $72.31 | 108,718 |
| 2017-08-24 | $73.58 | $73.97 | $72.83 | $73.37 | $71.96 | 215,904 |
| 2017-08-23 | $72.50 | $73.68 | $72.25 | $73.25 | $71.85 | 182,962 |
| 2017-08-22 | $71.76 | $73.30 | $71.68 | $73.17 | $71.77 | 233,870 |
| 2017-08-21 | $70.99 | $71.53 | $70.68 | $71.30 | $69.93 | 214,305 |
| 2017-08-18 | $70.86 | $71.58 | $70.31 | $70.95 | $69.59 | 155,081 |
| 2017-08-17 | $72.18 | $72.59 | $71.30 | $71.33 | $69.96 | 354,995 |
| 2017-08-16 | $72.50 | $72.91 | $72.19 | $72.56 | $71.17 | 131,169 |
| 2017-08-15 | $72.55 | $72.70 | $71.91 | $72.30 | $70.92 | 173,040 |
| 2017-08-14 | $72.24 | $72.49 | $71.36 | $72.31 | $70.93 | 164,471 |
| 2017-08-11 | $70.45 | $72.21 | $70.03 | $71.45 | $70.08 | 383,558 |
| 2017-08-10 | $71.60 | $71.68 | $70.49 | $70.51 | $69.16 | 184,423 |
| 2017-08-09 | $72.25 | $72.50 | $71.62 | $72.11 | $70.73 | 143,725 |
| 2017-08-08 | $72.95 | $73.87 | $72.38 | $72.81 | $71.42 | 192,195 |
| 2017-08-07 | $72.79 | $73.74 | $72.26 | $73.07 | $71.67 | 231,319 |
| 2017-08-04 | $74.06 | $74.23 | $72.46 | $72.53 | $71.14 | 135,907 |
| 2017-08-03 | $75.89 | $75.89 | $73.21 | $73.64 | $72.23 | 323,756 |
| 2017-08-02 | $73.86 | $76.10 | $71.99 | $75.53 | $74.08 | 327,264 |
| 2017-08-01 | $72.60 | $73.53 | $71.66 | $73.19 | $71.79 | 293,480 |
| 2017-07-31 | $72.29 | $72.86 | $71.63 | $71.94 | $70.56 | 315,834 |
| 2017-07-28 | $73.78 | $73.81 | $71.54 | $71.91 | $70.53 | 219,356 |
| 2017-07-27 | $74.64 | $74.64 | $72.59 | $73.70 | $72.29 | 229,003 |
| 2017-07-26 | $77.37 | $77.37 | $74.29 | $74.43 | $73.00 | 240,176 |
| 2017-07-25 | $77.12 | $77.92 | $76.26 | $77.35 | $75.87 | 267,416 |
| 2017-07-24 | $76.05 | $76.70 | $75.51 | $76.49 | $75.03 | 239,002 |
| 2017-07-21 | $75.32 | $76.14 | $74.74 | $76.02 | $74.56 | 206,519 |
| 2017-07-20 | $75.27 | $75.77 | $74.93 | $75.11 | $73.67 | 215,068 |
| 2017-07-19 | $75.14 | $75.98 | $75.00 | $75.37 | $73.93 | 224,241 |
| 2017-07-18 | $75.18 | $75.56 | $74.65 | $74.87 | $73.44 | 251,904 |
| 2017-07-17 | $74.87 | $76.22 | $74.26 | $75.82 | $74.37 | 194,915 |
| 2017-07-14 | $75.02 | $75.50 | $74.85 | $74.88 | $73.45 | 129,888 |
| 2017-07-13 | $76.36 | $76.37 | $74.53 | $75.17 | $73.73 | 196,496 |
| 2017-07-12 | $76.05 | $78.01 | $76.05 | $76.30 | $74.84 | 293,692 |
| 2017-07-11 | $75.72 | $75.72 | $74.11 | $75.18 | $73.74 | 243,503 |
| 2017-07-10 | $75.78 | $76.30 | $74.77 | $75.04 | $73.60 | 255,524 |
| 2017-07-07 | $74.01 | $76.71 | $73.85 | $75.92 | $74.47 | 441,736 |
| 2017-07-06 | $74.87 | $75.56 | $73.37 | $73.64 | $72.23 | 335,343 |
| 2017-07-05 | $75.81 | $75.92 | $75.07 | $75.62 | $74.17 | 173,452 |
| 2017-07-03 | $76.04 | $76.45 | $75.28 | $75.81 | $74.36 | 96,383 |
| 2017-06-30 | $75.48 | $76.21 | $75.30 | $75.43 | $73.99 | 182,518 |
| 2017-06-29 | $76.46 | $76.93 | $74.35 | $75.40 | $73.96 | 192,636 |
| 2017-06-28 | $75.33 | $76.56 | $74.80 | $76.42 | $74.96 | 218,147 |
| 2017-06-27 | $76.19 | $76.19 | $74.39 | $74.45 | $73.02 | 216,819 |
| 2017-06-26 | $76.40 | $77.00 | $75.52 | $76.28 | $74.82 | 249,591 |
| 2017-06-23 | $74.90 | $76.91 | $74.90 | $76.18 | $74.72 | 700,256 |
| 2017-06-22 | $74.46 | $74.87 | $72.51 | $74.01 | $72.59 | 380,646 |
| 2017-06-21 | $75.45 | $75.81 | $74.05 | $74.72 | $73.29 | 242,222 |
| 2017-06-20 | $76.46 | $76.73 | $75.05 | $75.13 | $73.69 | 341,308 |
| 2017-06-19 | $77.14 | $77.82 | $75.93 | $76.75 | $75.28 | 247,955 |
| 2017-06-16 | $76.35 | $76.90 | $75.76 | $76.41 | $74.95 | 381,854 |
| 2017-06-15 | $74.33 | $76.98 | $74.33 | $76.95 | $75.48 | 176,357 |
| 2017-06-14 | $76.27 | $76.27 | $75.11 | $75.44 | $74.00 | 279,205 |
| 2017-06-13 | $77.20 | $77.56 | $76.00 | $76.21 | $74.75 | 337,329 |
| 2017-06-12 | $77.63 | $78.85 | $76.74 | $77.02 | $75.50 | 344,864 |
| 2017-06-09 | $77.18 | $78.93 | $76.55 | $77.52 | $75.99 | 614,293 |
| 2017-06-08 | $74.58 | $77.26 | $74.29 | $76.81 | $75.29 | 266,138 |
| 2017-06-07 | $74.38 | $75.72 | $74.01 | $74.61 | $73.13 | 425,738 |
| 2017-06-06 | $72.68 | $74.49 | $72.50 | $74.20 | $72.73 | 257,989 |
| 2017-06-05 | $74.52 | $74.52 | $73.04 | $73.35 | $71.90 | 198,399 |
| 2017-06-02 | $74.24 | $75.46 | $74.16 | $74.58 | $73.10 | 270,660 |
| 2017-06-01 | $71.46 | $74.06 | $70.93 | $74.03 | $72.56 | 269,170 |
| 2017-05-31 | $70.87 | $71.17 | $69.57 | $71.00 | $69.59 | 356,244 |
| 2017-05-30 | $70.18 | $70.75 | $69.95 | $70.61 | $69.21 | 182,227 |
| 2017-05-26 | $69.68 | $70.39 | $69.55 | $70.30 | $68.91 | 285,761 |
| 2017-05-25 | $69.23 | $70.04 | $68.57 | $69.83 | $68.45 | 237,746 |
| 2017-05-24 | $69.26 | $69.73 | $68.52 | $68.74 | $67.38 | 166,044 |
| 2017-05-23 | $67.80 | $69.22 | $67.40 | $69.12 | $67.75 | 389,238 |
| 2017-05-22 | $68.22 | $68.50 | $67.39 | $67.62 | $66.28 | 259,818 |
| 2017-05-19 | $67.47 | $68.60 | $67.44 | $67.99 | $66.64 | 279,576 |
| 2017-05-18 | $67.76 | $67.85 | $66.89 | $67.24 | $65.91 | 256,079 |
| 2017-05-17 | $70.36 | $70.97 | $67.86 | $68.04 | $66.69 | 440,999 |
| 2017-05-16 | $71.59 | $71.90 | $70.95 | $71.81 | $70.39 | 364,361 |
| 2017-05-15 | $71.61 | $72.27 | $71.38 | $71.46 | $70.05 | 215,554 |
| 2017-05-12 | $72.18 | $72.48 | $70.48 | $71.32 | $69.91 | 225,623 |
| 2017-05-11 | $73.24 | $73.24 | $71.69 | $72.35 | $70.92 | 300,712 |
| 2017-05-10 | $73.75 | $73.90 | $72.65 | $73.44 | $71.99 | 290,262 |
| 2017-05-09 | $74.17 | $74.33 | $73.61 | $73.94 | $72.48 | 466,162 |
| 2017-05-08 | $74.68 | $74.77 | $73.67 | $74.15 | $72.68 | 424,724 |
| 2017-05-05 | $74.16 | $74.80 | $73.60 | $74.80 | $73.32 | 305,784 |
| 2017-05-04 | $72.92 | $74.03 | $72.12 | $73.81 | $72.35 | 733,578 |
| 2017-05-03 | $69.34 | $74.19 | $69.00 | $72.82 | $71.38 | 697,082 |
| 2017-05-02 | $69.78 | $70.31 | $68.65 | $68.85 | $67.49 | 210,747 |
| 2017-05-01 | $70.19 | $70.45 | $69.29 | $69.91 | $68.53 | 156,150 |
| 2017-04-28 | $71.17 | $71.37 | $69.65 | $69.70 | $68.32 | 220,946 |
| 2017-04-27 | $71.32 | $71.53 | $70.90 | $71.23 | $69.82 | 149,843 |
| 2017-04-26 | $71.08 | $71.82 | $70.53 | $71.15 | $69.74 | 291,192 |
| 2017-04-25 | $70.28 | $71.28 | $70.17 | $70.85 | $69.45 | 227,969 |
| 2017-04-24 | $68.92 | $69.53 | $68.42 | $69.38 | $68.01 | 213,413 |
| 2017-04-21 | $67.65 | $67.72 | $67.20 | $67.25 | $65.92 | 404,877 |
| 2017-04-20 | $67.17 | $68.31 | $66.68 | $67.62 | $66.28 | 252,628 |
| 2017-04-19 | $66.97 | $68.46 | $66.41 | $66.59 | $65.27 | 275,565 |
| 2017-04-18 | $65.44 | $66.72 | $65.44 | $66.54 | $65.22 | 255,955 |
| 2017-04-17 | $65.12 | $66.09 | $64.62 | $66.03 | $64.72 | 224,656 |
| 2017-04-13 | $65.63 | $65.95 | $64.64 | $64.68 | $63.40 | 240,933 |
| 2017-04-12 | $67.46 | $67.46 | $65.51 | $65.63 | $64.33 | 595,055 |
| 2017-04-11 | $66.65 | $67.49 | $66.38 | $67.48 | $66.14 | 354,784 |
| 2017-04-10 | $66.33 | $67.62 | $66.08 | $66.74 | $65.42 | 313,861 |
| 2017-04-07 | $65.33 | $66.30 | $65.23 | $66.24 | $64.93 | 427,116 |
| 2017-04-06 | $65.14 | $65.91 | $64.60 | $65.80 | $64.50 | 279,530 |
| 2017-04-05 | $66.88 | $67.39 | $64.90 | $65.04 | $63.75 | 242,759 |
| 2017-04-04 | $67.03 | $67.47 | $66.10 | $66.34 | $65.03 | 291,011 |
| 2017-04-03 | $69.42 | $69.51 | $66.62 | $67.25 | $65.92 | 312,295 |
| 2017-03-31 | $69.56 | $69.80 | $69.12 | $69.19 | $67.82 | 241,073 |
| 2017-03-30 | $68.60 | $70.03 | $68.60 | $69.58 | $68.20 | 239,226 |
| 2017-03-29 | $67.50 | $68.65 | $67.50 | $68.62 | $67.26 | 389,347 |
| 2017-03-28 | $67.13 | $67.87 | $66.39 | $67.46 | $66.12 | 459,625 |
| 2017-03-27 | $66.15 | $67.65 | $65.65 | $67.37 | $66.04 | 215,616 |
| 2017-03-24 | $68.16 | $68.50 | $67.04 | $67.30 | $65.97 | 272,920 |
| 2017-03-23 | $67.84 | $68.58 | $67.32 | $67.79 | $66.45 | 376,199 |
| 2017-03-22 | $67.47 | $67.93 | $66.92 | $67.87 | $66.53 | 461,752 |
| 2017-03-21 | $70.10 | $70.21 | $67.39 | $67.55 | $66.21 | 397,068 |
| 2017-03-20 | $70.11 | $70.56 | $69.22 | $69.92 | $68.54 | 380,845 |
| 2017-03-17 | $70.63 | $70.63 | $69.84 | $70.11 | $68.72 | 459,166 |
| 2017-03-16 | $70.65 | $71.24 | $70.14 | $70.45 | $69.06 | 259,334 |
| 2017-03-15 | $69.58 | $70.56 | $69.45 | $70.35 | $68.96 | 248,392 |
| 2017-03-14 | $69.48 | $69.53 | $68.70 | $69.20 | $67.83 | 138,827 |
| 2017-03-13 | $69.67 | $70.40 | $69.63 | $70.12 | $68.68 | 152,869 |
| 2017-03-10 | $69.78 | $69.94 | $69.05 | $69.70 | $68.27 | 177,986 |
| 2017-03-09 | $70.05 | $70.50 | $68.91 | $69.26 | $67.84 | 270,176 |
| 2017-03-08 | $71.09 | $71.42 | $70.13 | $70.14 | $68.70 | 171,404 |
| 2017-03-07 | $70.80 | $71.44 | $70.30 | $70.78 | $69.33 | 399,399 |
| 2017-03-06 | $71.40 | $71.62 | $70.19 | $70.87 | $69.42 | 210,619 |
| 2017-03-03 | $72.48 | $73.03 | $72.12 | $72.16 | $70.68 | 272,122 |
| 2017-03-02 | $73.29 | $73.89 | $72.39 | $72.54 | $71.05 | 224,329 |
| 2017-03-01 | $72.22 | $73.83 | $71.71 | $72.94 | $71.44 | 321,477 |
| 2017-02-28 | $72.90 | $72.90 | $70.65 | $70.65 | $69.20 | 405,457 |
| 2017-02-27 | $74.07 | $74.21 | $72.94 | $73.11 | $71.61 | 445,339 |
| 2017-02-24 | $72.16 | $74.23 | $71.62 | $74.22 | $72.70 | 967,765 |
| 2017-02-23 | $74.88 | $75.21 | $71.64 | $72.84 | $71.35 | 1,048,156 |
| 2017-02-22 | $74.59 | $75.84 | $73.84 | $74.91 | $73.37 | 1,008,556 |
| 2017-02-21 | $73.37 | $74.73 | $73.33 | $74.55 | $73.02 | 339,516 |
| 2017-02-17 | $72.99 | $73.31 | $72.26 | $73.31 | $71.81 | 214,412 |
| 2017-02-16 | $73.65 | $73.98 | $72.73 | $73.33 | $71.83 | 266,004 |
| 2017-02-15 | $72.93 | $73.74 | $72.63 | $73.53 | $72.02 | 312,185 |
| 2017-02-14 | $73.19 | $73.65 | $72.57 | $73.25 | $71.75 | 403,635 |
| 2017-02-13 | $74.88 | $75.38 | $73.55 | $73.65 | $72.14 | 226,376 |
| 2017-02-10 | $75.58 | $76.20 | $74.24 | $74.36 | $72.84 | 250,034 |
| 2017-02-09 | $74.45 | $76.23 | $74.41 | $75.37 | $73.82 | 360,534 |
| 2017-02-08 | $76.04 | $77.77 | $74.31 | $74.36 | $72.84 | 252,429 |
| 2017-02-07 | $75.94 | $77.18 | $75.91 | $76.14 | $74.58 | 625,818 |
| 2017-02-06 | $77.23 | $77.23 | $75.67 | $75.95 | $74.39 | 388,809 |
| 2017-02-03 | $76.64 | $77.77 | $76.18 | $77.56 | $75.97 | 794,638 |
| 2017-02-02 | $77.10 | $77.62 | $74.99 | $76.52 | $74.95 | 689,111 |
| 2017-02-01 | $77.31 | $77.77 | $75.81 | $77.00 | $75.42 | 576,923 |
| 2017-01-31 | $75.95 | $76.84 | $74.90 | $76.47 | $74.90 | 271,544 |
| 2017-01-30 | $76.47 | $76.55 | $74.55 | $76.32 | $74.76 | 323,933 |
| 2017-01-27 | $78.75 | $78.75 | $77.07 | $77.43 | $75.84 | 146,175 |
| 2017-01-26 | $79.46 | $79.88 | $78.28 | $78.84 | $77.22 | 98,491 |
| 2017-01-25 | $79.06 | $79.56 | $78.80 | $79.28 | $77.65 | 207,410 |
| 2017-01-24 | $76.83 | $79.11 | $76.83 | $78.21 | $76.61 | 326,103 |
| 2017-01-23 | $76.68 | $76.89 | $75.39 | $76.53 | $74.96 | 198,459 |
| 2017-01-20 | $75.94 | $77.19 | $75.80 | $76.88 | $75.30 | 233,214 |
| 2017-01-19 | $77.02 | $77.77 | $75.45 | $75.70 | $74.15 | 175,104 |
| 2017-01-18 | $76.52 | $77.01 | $75.63 | $76.77 | $75.20 | 170,962 |
| 2017-01-17 | $77.86 | $78.36 | $75.65 | $76.06 | $74.50 | 359,015 |
| 2017-01-13 | $77.54 | $78.25 | $77.31 | $77.79 | $76.20 | 310,187 |
| 2017-01-12 | $77.43 | $77.43 | $74.72 | $76.82 | $75.25 | 621,237 |
| 2017-01-11 | $77.14 | $78.26 | $76.66 | $77.51 | $75.92 | 239,359 |
| 2017-01-10 | $75.12 | $77.45 | $75.12 | $77.37 | $75.78 | 362,278 |
| 2017-01-09 | $76.46 | $77.06 | $74.93 | $74.97 | $73.43 | 369,961 |
| 2017-01-06 | $77.50 | $77.75 | $76.55 | $76.63 | $75.06 | 188,591 |
| 2017-01-05 | $78.84 | $79.59 | $76.67 | $77.25 | $75.67 | 242,867 |
| 2017-01-04 | $77.37 | $79.24 | $77.12 | $79.01 | $77.39 | 332,604 |
| 2017-01-03 | $76.49 | $78.09 | $75.77 | $76.73 | $75.16 | 260,659 |
| 2016-12-30 | $76.01 | $76.70 | $74.64 | $74.77 | $73.24 | 247,712 |
| 2016-12-29 | $75.77 | $76.37 | $75.28 | $75.70 | $74.15 | 179,289 |
| 2016-12-28 | $78.21 | $78.21 | $75.48 | $75.69 | $74.14 | 160,497 |
| 2016-12-27 | $77.50 | $78.21 | $77.32 | $78.02 | $76.42 | 215,806 |
| 2016-12-23 | $77.32 | $77.67 | $76.66 | $77.51 | $75.92 | 101,846 |
| 2016-12-22 | $77.31 | $77.98 | $76.67 | $77.08 | $75.50 | 215,786 |
| 2016-12-21 | $78.27 | $78.44 | $77.23 | $77.24 | $75.66 | 372,882 |
| 2016-12-20 | $78.36 | $78.79 | $77.54 | $78.13 | $76.53 | 243,565 |
| 2016-12-19 | $76.89 | $78.50 | $76.36 | $77.53 | $75.94 | 908,788 |
| 2016-12-16 | $79.08 | $80.33 | $76.76 | $76.89 | $75.31 | 1,246,942 |
| 2016-12-15 | $77.39 | $79.37 | $77.27 | $78.77 | $77.16 | 766,117 |
| 2016-12-14 | $77.07 | $77.84 | $76.16 | $76.65 | $75.08 | 339,389 |
| 2016-12-13 | $78.09 | $78.63 | $77.07 | $77.57 | $75.93 | 423,757 |
| 2016-12-12 | $78.43 | $79.29 | $76.45 | $77.74 | $76.10 | 402,431 |
| 2016-12-09 | $80.75 | $81.33 | $78.62 | $78.83 | $77.16 | 360,447 |
| 2016-12-08 | $78.53 | $80.60 | $77.50 | $80.48 | $78.78 | 246,410 |
| 2016-12-07 | $77.39 | $78.51 | $76.26 | $78.03 | $76.38 | 293,624 |
| 2016-12-06 | $75.37 | $77.70 | $74.35 | $77.65 | $76.01 | 431,642 |
| 2016-12-05 | $75.05 | $75.38 | $73.47 | $74.99 | $73.40 | 296,772 |
| 2016-12-02 | $73.43 | $74.53 | $72.78 | $74.09 | $72.52 | 283,483 |
| 2016-12-01 | $74.65 | $74.91 | $72.87 | $73.32 | $71.77 | 226,171 |
| 2016-11-30 | $75.02 | $75.41 | $73.66 | $73.90 | $72.34 | 248,723 |
| 2016-11-29 | $74.45 | $75.07 | $73.60 | $74.30 | $72.73 | 241,559 |
| 2016-11-28 | $74.47 | $75.11 | $74.03 | $74.46 | $72.89 | 243,501 |
| 2016-11-25 | $74.39 | $75.18 | $74.10 | $75.09 | $73.50 | 135,694 |
| 2016-11-23 | $73.05 | $74.50 | $72.79 | $74.38 | $72.81 | 383,107 |
| 2016-11-22 | $73.00 | $73.65 | $72.31 | $73.11 | $71.56 | 532,518 |
| 2016-11-21 | $73.04 | $73.32 | $71.28 | $72.56 | $71.03 | 260,432 |
| 2016-11-18 | $72.17 | $73.03 | $72.09 | $72.66 | $71.12 | 214,097 |
| 2016-11-17 | $73.33 | $74.50 | $72.32 | $72.55 | $71.02 | 332,324 |
| 2016-11-16 | $71.76 | $73.10 | $71.31 | $72.86 | $71.32 | 303,511 |
| 2016-11-15 | $71.20 | $72.38 | $70.17 | $72.19 | $70.66 | 265,578 |
| 2016-11-14 | $70.34 | $72.10 | $70.05 | $71.22 | $69.71 | 391,808 |
| 2016-11-11 | $67.37 | $69.99 | $66.89 | $69.70 | $68.23 | 463,926 |
| 2016-11-10 | $66.86 | $68.85 | $66.53 | $67.57 | $66.14 | 401,311 |
| 2016-11-09 | $63.05 | $66.31 | $63.05 | $65.92 | $64.53 | 422,232 |
| 2016-11-08 | $63.21 | $64.72 | $62.62 | $63.79 | $62.44 | 319,281 |
| 2016-11-07 | $63.29 | $64.06 | $62.81 | $63.47 | $62.13 | 323,041 |
| 2016-11-04 | $60.34 | $62.64 | $60.06 | $61.33 | $60.03 | 466,410 |
| 2016-11-03 | $61.33 | $61.73 | $60.29 | $60.41 | $59.13 | 382,727 |
| 2016-11-02 | $62.99 | $65.71 | $61.35 | $61.55 | $60.25 | 670,659 |
| 2016-11-01 | $65.24 | $65.65 | $63.25 | $63.89 | $62.54 | 374,140 |
| 2016-10-31 | $65.24 | $65.33 | $64.64 | $64.81 | $63.44 | 208,794 |
| 2016-10-28 | $64.89 | $66.00 | $64.34 | $65.00 | $63.63 | 232,642 |
| 2016-10-27 | $65.55 | $65.55 | $63.95 | $64.82 | $63.45 | 285,945 |
| 2016-10-26 | $65.09 | $66.15 | $64.48 | $65.16 | $63.78 | 465,464 |
| 2016-10-25 | $68.98 | $69.57 | $65.55 | $65.60 | $64.21 | 422,596 |
| 2016-10-24 | $70.79 | $70.79 | $68.80 | $69.13 | $67.67 | 507,832 |
| 2016-10-21 | $67.53 | $69.91 | $67.20 | $69.44 | $67.97 | 452,425 |
| 2016-10-20 | $67.55 | $69.00 | $66.56 | $68.58 | $67.13 | 381,276 |
| 2016-10-19 | $67.50 | $68.73 | $66.87 | $67.84 | $66.41 | 466,346 |
| 2016-10-18 | $68.50 | $68.60 | $67.14 | $67.33 | $65.91 | 314,754 |
| 2016-10-17 | $66.30 | $67.65 | $65.86 | $67.31 | $65.89 | 296,043 |
| 2016-10-14 | $66.93 | $67.25 | $65.92 | $66.46 | $65.05 | 271,472 |
| 2016-10-13 | $65.72 | $66.49 | $64.85 | $66.17 | $64.77 | 422,993 |
| 2016-10-12 | $66.63 | $67.50 | $65.83 | $66.79 | $65.38 | 411,804 |
| 2016-10-11 | $67.99 | $68.28 | $65.71 | $66.57 | $65.16 | 266,513 |
| 2016-10-10 | $68.94 | $70.37 | $68.30 | $68.32 | $66.88 | 341,292 |
| 2016-10-07 | $69.73 | $70.04 | $67.67 | $68.23 | $66.79 | 416,301 |
| 2016-10-06 | $69.23 | $70.20 | $68.47 | $70.14 | $68.66 | 363,204 |
| 2016-10-05 | $69.20 | $70.98 | $68.54 | $69.66 | $68.19 | 305,118 |
| 2016-10-04 | $68.43 | $69.73 | $68.09 | $68.58 | $67.13 | 238,631 |
| 2016-10-03 | $68.28 | $68.60 | $67.38 | $68.09 | $66.65 | 187,757 |
| 2016-09-30 | $67.90 | $69.40 | $67.44 | $68.99 | $67.53 | 427,138 |
| 2016-09-29 | $68.14 | $68.87 | $67.15 | $67.17 | $65.75 | 146,759 |
| 2016-09-28 | $67.73 | $68.94 | $67.45 | $68.42 | $66.97 | 230,173 |
| 2016-09-27 | $65.53 | $67.54 | $65.50 | $67.44 | $66.01 | 334,331 |
| 2016-09-26 | $65.60 | $66.47 | $65.23 | $65.61 | $64.22 | 181,325 |
| 2016-09-23 | $67.00 | $67.44 | $66.15 | $66.18 | $64.78 | 143,841 |
| 2016-09-22 | $66.08 | $67.49 | $65.57 | $67.32 | $65.90 | 237,389 |
| 2016-09-21 | $64.27 | $65.20 | $63.64 | $65.14 | $63.76 | 235,611 |
| 2016-09-20 | $65.10 | $65.19 | $63.84 | $63.84 | $62.49 | 281,475 |
| 2016-09-19 | $64.00 | $65.45 | $63.68 | $64.31 | $62.95 | 202,001 |
| 2016-09-16 | $64.97 | $65.02 | $63.23 | $63.54 | $62.20 | 723,698 |
| 2016-09-15 | $64.54 | $65.57 | $63.44 | $65.30 | $63.92 | 316,285 |
| 2016-09-14 | $64.20 | $64.82 | $63.65 | $64.38 | $63.02 | 346,339 |
| 2016-09-13 | $63.64 | $64.51 | $63.41 | $63.97 | $62.62 | 476,145 |
| 2016-09-12 | $63.14 | $64.57 | $62.36 | $64.46 | $63.05 | 745,426 |
| 2016-09-09 | $67.31 | $67.78 | $63.50 | $63.74 | $62.34 | 580,767 |
| 2016-09-08 | $69.07 | $69.14 | $67.31 | $68.17 | $66.68 | 423,277 |
| 2016-09-07 | $72.52 | $73.09 | $69.27 | $69.41 | $67.89 | 1,248,261 |
| 2016-09-06 | $75.42 | $75.42 | $73.11 | $74.18 | $72.56 | 159,906 |
| 2016-09-02 | $74.36 | $75.91 | $74.34 | $75.00 | $73.36 | 190,863 |
| 2016-09-01 | $74.63 | $74.96 | $71.86 | $73.65 | $72.04 | 385,107 |
| 2016-08-31 | $74.23 | $75.00 | $73.40 | $74.59 | $72.96 | 213,393 |
| 2016-08-30 | $74.00 | $74.72 | $73.50 | $74.48 | $72.85 | 213,694 |
| 2016-08-29 | $73.99 | $74.91 | $73.71 | $73.87 | $72.25 | 157,254 |
| 2016-08-26 | $73.82 | $74.37 | $72.72 | $73.81 | $72.19 | 219,005 |
| 2016-08-25 | $71.61 | $73.81 | $71.02 | $73.60 | $71.99 | 360,028 |
| 2016-08-24 | $73.96 | $74.61 | $71.84 | $71.93 | $70.35 | 505,998 |
| 2016-08-23 | $73.60 | $74.53 | $73.40 | $74.18 | $72.56 | 178,352 |
| 2016-08-22 | $73.01 | $73.30 | $72.00 | $73.08 | $71.48 | 199,040 |
| 2016-08-19 | $72.74 | $73.74 | $72.01 | $73.41 | $71.80 | 219,151 |
| 2016-08-18 | $72.09 | $73.14 | $71.94 | $73.06 | $71.46 | 258,463 |
| 2016-08-17 | $72.73 | $72.73 | $71.66 | $72.08 | $70.50 | 327,019 |
| 2016-08-16 | $73.46 | $73.76 | $72.77 | $72.79 | $71.20 | 256,495 |
| 2016-08-15 | $72.53 | $74.00 | $72.06 | $73.62 | $72.01 | 226,644 |
| 2016-08-12 | $71.37 | $72.32 | $71.25 | $72.20 | $70.62 | 204,510 |
| 2016-08-11 | $72.14 | $72.32 | $71.02 | $71.80 | $70.23 | 250,122 |
| 2016-08-10 | $72.59 | $72.59 | $71.13 | $71.84 | $70.27 | 195,780 |
| 2016-08-09 | $71.82 | $72.54 | $71.61 | $72.43 | $70.84 | 163,621 |
| 2016-08-08 | $72.42 | $73.00 | $71.61 | $71.92 | $70.34 | 230,857 |
| 2016-08-05 | $71.90 | $72.76 | $71.80 | $72.43 | $70.84 | 285,246 |
| 2016-08-04 | $70.81 | $71.74 | $70.48 | $71.13 | $69.57 | 281,438 |
| 2016-08-03 | $69.82 | $70.89 | $69.61 | $70.64 | $69.09 | 389,353 |
| 2016-08-02 | $72.43 | $72.53 | $69.68 | $69.77 | $68.24 | 452,392 |
| 2016-08-01 | $72.93 | $73.63 | $72.06 | $72.55 | $70.96 | 469,949 |
| 2016-07-29 | $73.42 | $74.43 | $72.35 | $73.21 | $71.61 | 779,655 |
| 2016-07-28 | $74.48 | $74.96 | $72.98 | $73.80 | $72.18 | 642,695 |
| 2016-07-27 | $74.39 | $74.70 | $73.32 | $74.53 | $72.90 | 491,205 |
| 2016-07-26 | $73.10 | $73.97 | $73.00 | $73.88 | $72.26 | 469,068 |
| 2016-07-25 | $72.74 | $72.97 | $72.10 | $72.89 | $71.29 | 674,550 |
| 2016-07-22 | $72.18 | $72.99 | $71.52 | $72.50 | $70.91 | 985,306 |
| 2016-07-21 | $70.53 | $72.86 | $70.33 | $71.72 | $70.15 | 4,182,359 |
| 2016-07-20 | $72.82 | $75.71 | $72.40 | $75.47 | $73.82 | 603,988 |
| 2016-07-19 | $71.33 | $73.99 | $71.33 | $72.01 | $70.43 | 923,502 |
| 2016-07-18 | $69.21 | $69.46 | $68.72 | $69.06 | $67.55 | 324,029 |
| 2016-07-15 | $69.93 | $69.98 | $68.61 | $69.47 | $67.95 | 249,235 |
| 2016-07-14 | $68.50 | $69.74 | $67.77 | $69.18 | $67.66 | 548,252 |
| 2016-07-13 | $68.10 | $68.29 | $66.80 | $68.11 | $66.62 | 490,958 |
| 2016-07-12 | $65.19 | $67.76 | $65.19 | $67.63 | $66.15 | 285,497 |
| 2016-07-11 | $63.81 | $64.87 | $63.81 | $64.73 | $63.31 | 169,710 |
| 2016-07-08 | $61.62 | $63.95 | $61.09 | $63.62 | $62.23 | 358,354 |
| 2016-07-07 | $59.53 | $60.87 | $59.53 | $60.61 | $59.28 | 196,673 |
| 2016-07-06 | $57.44 | $59.33 | $57.00 | $59.11 | $57.82 | 265,005 |
| 2016-07-05 | $59.35 | $59.43 | $56.95 | $58.07 | $56.80 | 207,019 |
| 2016-07-01 | $60.36 | $61.41 | $59.36 | $59.59 | $58.28 | 222,931 |
| 2016-06-30 | $58.43 | $60.38 | $58.03 | $60.37 | $59.05 | 442,860 |
| 2016-06-29 | $57.52 | $58.59 | $56.63 | $58.37 | $57.09 | 330,605 |
| 2016-06-28 | $56.96 | $57.20 | $55.84 | $56.50 | $55.26 | 339,846 |
| 2016-06-27 | $58.68 | $58.97 | $54.97 | $56.30 | $55.07 | 348,320 |
| 2016-06-24 | $65.08 | $65.08 | $59.35 | $59.62 | $58.31 | 683,555 |
| 2016-06-23 | $64.00 | $67.19 | $64.00 | $66.93 | $65.46 | 550,268 |
| 2016-06-22 | $63.21 | $63.98 | $62.98 | $63.47 | $62.08 | 304,007 |
| 2016-06-21 | $63.15 | $63.30 | $61.88 | $63.09 | $61.71 | 220,868 |
| 2016-06-20 | $62.45 | $63.39 | $62.21 | $63.14 | $61.76 | 463,895 |
| 2016-06-17 | $60.97 | $61.78 | $60.45 | $61.18 | $59.84 | 347,726 |
| 2016-06-16 | $61.04 | $61.15 | $59.35 | $60.86 | $59.53 | 187,954 |
| 2016-06-15 | $61.81 | $62.68 | $61.41 | $61.87 | $60.51 | 136,208 |
| 2016-06-14 | $61.76 | $62.73 | $61.18 | $61.56 | $60.21 | 212,070 |
| 2016-06-13 | $63.69 | $63.90 | $61.76 | $61.92 | $60.51 | 257,322 |
| 2016-06-10 | $64.05 | $64.74 | $62.94 | $64.17 | $62.71 | 178,453 |
| 2016-06-09 | $65.19 | $65.60 | $64.07 | $65.14 | $63.66 | 196,519 |
| 2016-06-08 | $65.84 | $66.25 | $64.85 | $65.81 | $64.32 | 158,974 |
| 2016-06-07 | $66.86 | $66.86 | $65.56 | $65.87 | $64.37 | 142,992 |
| 2016-06-06 | $64.66 | $66.90 | $64.31 | $66.62 | $65.11 | 311,139 |
| 2016-06-03 | $65.24 | $65.45 | $63.87 | $64.55 | $63.08 | 154,180 |
| 2016-06-02 | $64.36 | $65.32 | $63.82 | $65.31 | $63.83 | 163,885 |
| 2016-06-01 | $64.02 | $64.73 | $62.46 | $64.58 | $63.11 | 241,850 |
| 2016-05-31 | $64.26 | $65.25 | $63.86 | $64.67 | $63.20 | 200,000 |
| 2016-05-27 | $63.54 | $64.28 | $63.46 | $64.14 | $62.68 | 169,341 |
| 2016-05-26 | $63.83 | $64.17 | $62.93 | $63.46 | $62.02 | 144,767 |
| 2016-05-25 | $63.26 | $64.13 | $62.80 | $63.85 | $62.40 | 228,166 |
| 2016-05-24 | $61.97 | $63.90 | $61.31 | $63.37 | $61.93 | 243,066 |
| 2016-05-23 | $61.43 | $62.17 | $61.27 | $61.36 | $59.97 | 179,156 |
| 2016-05-20 | $60.59 | $61.77 | $60.13 | $61.45 | $60.06 | 230,566 |
| 2016-05-19 | $58.66 | $60.75 | $58.66 | $60.40 | $59.03 | 309,815 |
| 2016-05-18 | $58.75 | $60.85 | $58.18 | $59.54 | $58.19 | 361,070 |
| 2016-05-17 | $60.64 | $61.48 | $58.72 | $58.97 | $57.63 | 242,761 |
| 2016-05-16 | $60.25 | $61.21 | $59.90 | $60.74 | $59.36 | 200,103 |
| 2016-05-13 | $61.86 | $63.25 | $59.80 | $59.94 | $58.58 | 213,939 |
| 2016-05-12 | $61.51 | $62.94 | $61.25 | $62.11 | $60.70 | 460,400 |
| 2016-05-11 | $61.58 | $62.63 | $60.59 | $61.02 | $59.63 | 220,110 |
| 2016-05-10 | $60.43 | $61.85 | $59.74 | $61.83 | $60.43 | 472,668 |
| 2016-05-09 | $62.07 | $62.34 | $59.69 | $59.77 | $58.41 | 354,540 |
| 2016-05-06 | $61.22 | $62.28 | $60.60 | $61.94 | $60.53 | 296,794 |
| 2016-05-05 | $60.82 | $63.58 | $60.59 | $61.62 | $60.22 | 372,358 |
| 2016-05-04 | $65.00 | $65.00 | $60.08 | $60.38 | $59.01 | 353,056 |
| 2016-05-03 | $63.11 | $64.57 | $62.18 | $63.11 | $61.68 | 245,834 |
| 2016-05-02 | $63.21 | $64.01 | $62.11 | $63.95 | $62.50 | 227,688 |
| 2016-04-29 | $63.28 | $63.63 | $62.16 | $63.14 | $61.71 | 276,618 |
| 2016-04-28 | $64.90 | $65.64 | $63.46 | $63.66 | $62.21 | 194,961 |
| 2016-04-27 | $64.95 | $65.65 | $64.23 | $65.10 | $63.62 | 182,656 |
| 2016-04-26 | $63.84 | $65.10 | $63.47 | $64.95 | $63.48 | 252,043 |
| 2016-04-25 | $63.80 | $64.31 | $62.44 | $63.27 | $61.83 | 168,962 |
| 2016-04-22 | $63.71 | $64.72 | $63.71 | $64.25 | $62.79 | 163,898 |
| 2016-04-21 | $64.27 | $64.96 | $63.24 | $63.49 | $62.05 | 194,609 |
| 2016-04-20 | $63.35 | $64.60 | $62.73 | $64.30 | $62.84 | 280,224 |
| 2016-04-19 | $64.18 | $64.73 | $62.78 | $63.34 | $61.90 | 240,057 |
| 2016-04-18 | $63.10 | $64.21 | $63.10 | $63.81 | $62.36 | 159,485 |
| 2016-04-15 | $63.27 | $63.68 | $62.43 | $63.50 | $62.06 | 279,162 |
| 2016-04-14 | $64.45 | $64.47 | $63.29 | $63.52 | $62.08 | 202,057 |
| 2016-04-13 | $63.19 | $64.99 | $63.19 | $64.29 | $62.83 | 285,415 |
| 2016-04-12 | $61.98 | $62.85 | $61.14 | $62.52 | $61.10 | 171,573 |
| 2016-04-11 | $62.12 | $63.48 | $61.54 | $61.77 | $60.37 | 261,557 |
| 2016-04-08 | $62.15 | $63.50 | $61.37 | $61.74 | $60.34 | 248,738 |
| 2016-04-07 | $61.47 | $62.10 | $60.89 | $61.45 | $60.06 | 458,666 |
| 2016-04-06 | $61.17 | $62.22 | $60.42 | $62.12 | $60.71 | 220,394 |
| 2016-04-05 | $60.82 | $61.72 | $59.88 | $61.42 | $60.03 | 285,068 |
| 2016-04-04 | $62.50 | $62.60 | $61.05 | $61.53 | $60.13 | 208,101 |
| 2016-04-01 | $60.95 | $62.36 | $59.78 | $62.19 | $60.78 | 344,510 |
| 2016-03-31 | $61.22 | $61.99 | $60.43 | $61.38 | $59.99 | 369,285 |
| 2016-03-30 | $61.84 | $62.78 | $59.99 | $60.83 | $59.45 | 279,112 |
| 2016-03-29 | $57.81 | $61.46 | $57.30 | $61.26 | $59.87 | 257,256 |
| 2016-03-28 | $58.86 | $59.38 | $57.60 | $58.12 | $56.80 | 161,732 |
| 2016-03-24 | $58.17 | $58.88 | $56.60 | $58.73 | $57.40 | 228,506 |
| 2016-03-23 | $59.09 | $59.61 | $58.25 | $58.94 | $57.60 | 343,742 |
| 2016-03-22 | $58.83 | $59.67 | $58.09 | $59.34 | $57.99 | 277,543 |
| 2016-03-21 | $59.63 | $60.01 | $58.69 | $59.54 | $58.19 | 163,739 |
| 2016-03-18 | $59.25 | $60.92 | $58.92 | $60.02 | $58.66 | 799,724 |
| 2016-03-17 | $56.12 | $59.37 | $55.71 | $59.00 | $57.66 | 693,225 |
| 2016-03-16 | $55.25 | $56.42 | $55.02 | $56.06 | $54.79 | 898,924 |
| 2016-03-15 | $57.44 | $57.44 | $55.30 | $55.60 | $54.34 | 263,818 |
| 2016-03-14 | $56.88 | $58.91 | $56.50 | $58.25 | $56.93 | 348,229 |
| 2016-03-11 | $55.68 | $57.29 | $55.09 | $57.20 | $55.85 | 350,415 |
| 2016-03-10 | $56.23 | $56.86 | $54.47 | $54.94 | $53.65 | 313,768 |
| 2016-03-09 | $56.08 | $56.17 | $54.37 | $55.88 | $54.56 | 350,595 |
| 2016-03-08 | $57.81 | $57.82 | $55.88 | $55.91 | $54.59 | 477,111 |
| 2016-03-07 | $59.33 | $60.20 | $58.07 | $58.33 | $56.96 | 426,826 |
| 2016-03-04 | $58.91 | $60.25 | $58.43 | $59.77 | $58.36 | 265,359 |
| 2016-03-03 | $57.41 | $58.92 | $57.28 | $58.87 | $57.48 | 274,769 |
| 2016-03-02 | $56.07 | $57.79 | $56.07 | $57.36 | $56.01 | 275,577 |
| 2016-03-01 | $55.36 | $57.01 | $54.35 | $56.30 | $54.97 | 399,847 |
| 2016-02-29 | $54.81 | $55.51 | $53.99 | $54.77 | $53.48 | 344,400 |
| 2016-02-26 | $53.62 | $54.76 | $53.31 | $54.68 | $53.39 | 276,978 |
| 2016-02-25 | $53.01 | $53.41 | $52.16 | $53.21 | $51.96 | 205,087 |
| 2016-02-24 | $51.77 | $53.17 | $50.84 | $52.89 | $51.65 | 273,825 |
| 2016-02-23 | $52.29 | $53.80 | $51.81 | $52.57 | $51.33 | 420,504 |
| 2016-02-22 | $53.54 | $54.93 | $52.23 | $52.67 | $51.43 | 503,320 |
| 2016-02-19 | $51.91 | $53.54 | $51.90 | $52.79 | $51.55 | 527,277 |
| 2016-02-18 | $51.20 | $52.46 | $50.80 | $52.08 | $50.85 | 377,904 |
| 2016-02-17 | $49.72 | $51.92 | $49.72 | $51.19 | $49.99 | 564,091 |
| 2016-02-16 | $46.82 | $50.18 | $45.65 | $49.27 | $48.11 | 521,060 |
| 2016-02-12 | $45.19 | $46.53 | $44.60 | $45.90 | $44.82 | 457,620 |
| 2016-02-11 | $43.51 | $45.21 | $43.15 | $44.56 | $43.51 | 374,332 |
| 2016-02-10 | $46.36 | $47.41 | $44.19 | $44.47 | $43.42 | 740,114 |
| 2016-02-09 | $37.80 | $46.35 | $37.80 | $45.74 | $44.66 | 1,450,734 |
| 2016-02-08 | $38.26 | $38.61 | $36.51 | $37.15 | $36.28 | 376,002 |
| 2016-02-05 | $40.43 | $41.24 | $39.08 | $39.13 | $38.21 | 328,385 |
| 2016-02-04 | $39.95 | $42.20 | $39.95 | $40.66 | $39.70 | 324,850 |
| 2016-02-03 | $39.96 | $40.34 | $38.14 | $40.02 | $39.08 | 337,703 |
| 2016-02-02 | $40.98 | $41.41 | $39.46 | $39.56 | $38.63 | 195,215 |
| 2016-02-01 | $42.25 | $42.68 | $41.04 | $41.76 | $40.78 | 285,540 |
| 2016-01-29 | $40.47 | $42.74 | $40.47 | $42.72 | $41.71 | 374,965 |
| 2016-01-28 | $41.33 | $41.74 | $39.95 | $40.15 | $39.20 | 128,214 |
| 2016-01-27 | $40.94 | $41.49 | $40.34 | $40.85 | $39.89 | 252,809 |
| 2016-01-26 | $39.40 | $41.27 | $39.18 | $41.13 | $40.16 | 241,284 |
| 2016-01-25 | $40.51 | $40.83 | $38.93 | $39.02 | $38.10 | 187,014 |
| 2016-01-22 | $40.03 | $40.93 | $39.62 | $40.88 | $39.92 | 292,904 |
| 2016-01-21 | $39.25 | $40.73 | $38.96 | $39.11 | $38.19 | 268,025 |
| 2016-01-20 | $39.05 | $39.43 | $37.52 | $39.09 | $38.17 | 374,741 |
| 2016-01-19 | $42.32 | $42.32 | $39.20 | $39.84 | $38.90 | 215,749 |
| 2016-01-15 | $40.64 | $42.29 | $39.34 | $41.75 | $40.77 | 942,472 |
| 2016-01-14 | $40.19 | $42.98 | $39.24 | $41.96 | $40.97 | 853,863 |
| 2016-01-13 | $42.06 | $42.71 | $39.69 | $40.06 | $39.12 | 706,460 |
| 2016-01-12 | $40.51 | $41.95 | $40.03 | $41.78 | $40.80 | 712,548 |
| 2016-01-11 | $39.89 | $40.39 | $39.27 | $40.04 | $39.10 | 327,625 |
| 2016-01-08 | $40.76 | $40.96 | $39.49 | $39.60 | $38.67 | 226,504 |
| 2016-01-07 | $41.80 | $41.80 | $40.20 | $40.38 | $39.43 | 418,757 |
| 2016-01-06 | $43.99 | $44.23 | $42.26 | $42.82 | $41.81 | 314,369 |
| 2016-01-05 | $46.45 | $46.93 | $44.69 | $44.83 | $43.77 | 218,716 |
| 2016-01-04 | $46.39 | $46.73 | $45.51 | $46.32 | $45.23 | 364,824 |
| 2015-12-31 | $48.13 | $48.68 | $47.39 | $47.68 | $46.56 | 224,217 |
| 2015-12-30 | $48.47 | $49.25 | $48.36 | $48.46 | $47.32 | 163,873 |
| 2015-12-29 | $48.42 | $48.96 | $48.30 | $48.70 | $47.55 | 126,917 |
| 2015-12-28 | $48.55 | $48.85 | $47.82 | $48.16 | $47.03 | 199,360 |
| 2015-12-24 | $48.12 | $49.19 | $48.12 | $48.79 | $47.64 | 157,650 |
| 2015-12-23 | $46.05 | $48.06 | $46.03 | $48.03 | $46.90 | 280,172 |
| 2015-12-22 | $45.21 | $45.99 | $44.37 | $45.65 | $44.58 | 277,975 |
| 2015-12-21 | $45.73 | $46.10 | $44.64 | $45.10 | $44.04 | 389,052 |
| 2015-12-18 | $48.26 | $48.40 | $45.21 | $45.25 | $44.18 | 675,818 |
| 2015-12-17 | $48.67 | $49.16 | $48.05 | $48.66 | $47.51 | 415,051 |
| 2015-12-16 | $46.93 | $48.71 | $46.71 | $48.63 | $47.49 | 653,653 |
| 2015-12-15 | $47.73 | $47.96 | $45.83 | $46.44 | $45.35 | 582,908 |
| 2015-12-14 | $49.24 | $49.40 | $46.80 | $47.35 | $46.24 | 442,116 |
| 2015-12-11 | $50.50 | $51.82 | $48.77 | $48.91 | $47.71 | 406,475 |
| 2015-12-10 | $52.13 | $52.46 | $50.81 | $51.79 | $50.52 | 319,059 |
| 2015-12-09 | $53.93 | $54.11 | $51.96 | $52.18 | $50.90 | 380,799 |
| 2015-12-08 | $56.33 | $56.45 | $53.46 | $53.98 | $52.65 | 308,040 |
| 2015-12-07 | $59.43 | $59.43 | $57.08 | $57.24 | $55.83 | 256,525 |
| 2015-12-04 | $59.05 | $59.94 | $58.45 | $59.72 | $58.25 | 206,219 |
| 2015-12-03 | $61.79 | $62.28 | $58.72 | $59.06 | $57.61 | 199,960 |
| 2015-12-02 | $62.14 | $63.03 | $61.28 | $61.42 | $59.91 | 194,015 |
| 2015-12-01 | $62.96 | $63.05 | $61.36 | $62.31 | $60.78 | 239,318 |
| 2015-11-30 | $63.56 | $63.59 | $62.48 | $62.77 | $61.23 | 223,028 |
| 2015-11-27 | $62.81 | $64.04 | $62.29 | $63.34 | $61.78 | 127,430 |
| 2015-11-25 | $62.32 | $63.73 | $62.25 | $62.90 | $61.35 | 319,078 |
| 2015-11-24 | $60.66 | $62.72 | $60.65 | $62.35 | $60.82 | 273,224 |
| 2015-11-23 | $61.62 | $62.20 | $61.00 | $61.02 | $59.52 | 242,417 |
| 2015-11-20 | $62.09 | $62.36 | $61.14 | $61.83 | $60.31 | 197,170 |
| 2015-11-19 | $61.39 | $62.21 | $60.84 | $61.67 | $60.15 | 242,603 |
| 2015-11-18 | $60.62 | $61.60 | $60.07 | $61.44 | $59.93 | 259,012 |
| 2015-11-17 | $61.88 | $62.02 | $60.06 | $60.46 | $58.97 | 223,359 |
| 2015-11-16 | $60.64 | $61.83 | $60.45 | $61.69 | $60.17 | 103,998 |
| 2015-11-13 | $60.60 | $61.83 | $60.01 | $60.77 | $59.28 | 180,199 |
| 2015-11-12 | $63.52 | $64.03 | $60.90 | $61.17 | $59.67 | 321,118 |
| 2015-11-11 | $64.08 | $64.98 | $63.64 | $64.31 | $62.73 | 160,968 |
| 2015-11-10 | $62.62 | $63.79 | $62.25 | $63.70 | $62.14 | 213,507 |
| 2015-11-09 | $64.13 | $64.34 | $62.56 | $63.01 | $61.46 | 202,577 |
| 2015-11-06 | $63.11 | $64.40 | $62.64 | $64.33 | $62.75 | 259,426 |
| 2015-11-05 | $62.77 | $63.77 | $62.42 | $63.45 | $61.89 | 193,033 |
| 2015-11-04 | $62.59 | $63.36 | $62.26 | $62.65 | $61.11 | 277,422 |
| 2015-11-03 | $63.59 | $64.08 | $62.25 | $62.38 | $60.85 | 274,353 |
| 2015-11-02 | $64.11 | $64.47 | $63.06 | $63.58 | $62.02 | 326,659 |
| 2015-10-30 | $62.79 | $65.00 | $62.49 | $64.03 | $62.46 | 275,051 |
| 2015-10-29 | $62.44 | $63.45 | $61.26 | $62.84 | $61.30 | 339,434 |
| 2015-10-28 | $54.00 | $63.00 | $53.52 | $62.93 | $61.38 | 898,754 |
| 2015-10-27 | $51.71 | $51.88 | $50.43 | $51.33 | $50.07 | 289,674 |
| 2015-10-26 | $52.24 | $52.28 | $51.10 | $51.96 | $50.68 | 217,407 |
| 2015-10-23 | $51.39 | $52.70 | $51.11 | $52.50 | $51.21 | 191,925 |
| 2015-10-22 | $50.20 | $51.41 | $49.85 | $50.98 | $49.73 | 272,264 |
| 2015-10-21 | $51.12 | $51.68 | $49.85 | $49.95 | $48.72 | 194,965 |
| 2015-10-20 | $50.50 | $51.74 | $50.19 | $51.17 | $49.91 | 125,295 |
| 2015-10-19 | $50.57 | $50.90 | $49.93 | $50.64 | $49.40 | 132,285 |
| 2015-10-16 | $51.19 | $51.28 | $49.95 | $50.82 | $49.57 | 166,474 |
| 2015-10-15 | $50.18 | $51.05 | $48.91 | $50.99 | $49.74 | 166,397 |
| 2015-10-14 | $50.64 | $50.90 | $49.73 | $50.00 | $48.77 | 233,043 |
| 2015-10-13 | $50.28 | $51.34 | $50.00 | $50.44 | $49.20 | 216,732 |
| 2015-10-12 | $51.71 | $51.71 | $50.46 | $50.67 | $49.43 | 150,991 |
| 2015-10-09 | $51.29 | $51.75 | $50.75 | $51.66 | $50.39 | 200,207 |
| 2015-10-08 | $49.88 | $51.18 | $49.52 | $50.96 | $49.71 | 429,556 |
| 2015-10-07 | $50.27 | $50.97 | $49.31 | $50.09 | $48.86 | 332,694 |
| 2015-10-06 | $49.10 | $50.65 | $49.09 | $49.92 | $48.69 | 293,295 |
| 2015-10-05 | $47.22 | $49.33 | $46.87 | $49.28 | $48.07 | 250,152 |
| 2015-10-02 | $45.21 | $47.00 | $44.58 | $46.98 | $45.83 | 242,327 |
| 2015-10-01 | $46.67 | $47.09 | $45.05 | $45.57 | $44.45 | 259,333 |
| 2015-09-30 | $46.44 | $46.95 | $45.82 | $46.69 | $45.54 | 273,128 |
| 2015-09-29 | $45.66 | $46.53 | $45.36 | $46.05 | $44.92 | 249,457 |
| 2015-09-28 | $46.79 | $47.44 | $45.53 | $45.71 | $44.59 | 200,024 |
| 2015-09-25 | $48.26 | $48.34 | $46.83 | $46.96 | $45.81 | 279,205 |
| 2015-09-24 | $48.44 | $48.44 | $46.88 | $47.76 | $46.59 | 344,712 |
| 2015-09-23 | $49.70 | $49.91 | $48.57 | $48.71 | $47.51 | 284,114 |
| 2015-09-22 | $49.21 | $49.73 | $48.92 | $49.58 | $48.36 | 349,659 |
| 2015-09-21 | $50.50 | $51.03 | $49.54 | $49.98 | $48.75 | 310,045 |
| 2015-09-18 | $51.44 | $51.44 | $50.12 | $50.34 | $49.10 | 426,870 |
| 2015-09-17 | $52.37 | $53.14 | $51.80 | $51.98 | $50.70 | 358,536 |
| 2015-09-16 | $50.84 | $52.56 | $50.84 | $52.45 | $51.16 | 399,726 |
| 2015-09-15 | $49.74 | $50.90 | $49.69 | $50.80 | $49.55 | 258,219 |
| 2015-09-14 | $50.30 | $50.30 | $49.49 | $49.65 | $48.43 | 241,357 |
| 2015-09-11 | $50.06 | $50.45 | $49.04 | $50.21 | $48.93 | 275,146 |
| 2015-09-10 | $50.59 | $51.47 | $50.08 | $50.31 | $49.02 | 319,485 |
| 2015-09-09 | $50.99 | $51.78 | $50.53 | $50.68 | $49.39 | 482,883 |
| 2015-09-08 | $49.82 | $51.09 | $49.34 | $50.68 | $49.39 | 687,594 |
Belden Inc (BDC) News Headlines
.jpg)
These hidden gem tech stocks are still cheap and expected to do well going forward
Technology stocks have been driving the market's rally to record highs, but there are still a number of cheap names in the sector to take advantage o…
cnbc.com March 13, 2024Recent Belden Inc (BDC) News
Similar Companies to Belden Inc (BDC) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |