Sothebys (BID) Exchange: NYSE
Data as of July 16, 2025
$56.99 ($0.00) 0.00%
Sothebys - Daily Information
Click for more stock information on Sothebys.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $56.99 |
| Previous Close | $56.99 |
| High | $56.99 |
| Low | $56.99 |
| Adjusted Open | $56.99 |
| Previous Adjusted Close | $56.99 |
| Adjusted High | $56.99 |
| Adjusted Low | $56.99 |
About Sothebys (BID)
DELISTED - Sotheby's has been uniting collectors with world-class works of art since 1744. Sotheby's became the first international auction house when it expanded from London to New York (1955), the first to conduct sales in Hong Kong (1973), India (1992) and France (2001), and the first international fine art auction house in China (2012). Today, Sotheby's has a global network of 80 offices in 40 countries and presents auctions in 10 different salesrooms, including New York, London, Hong Kong and Paris. Sotheby's offers collectors the resources of Sotheby's Financial Services, the world's only full-service art financing company, as well as the collection, artist, estate & foundation advisory services of its subsidiary, Art Agency, Partners. Sotheby's also presents private sale opportunities in more than 70 categories, including S|2, the gallery arm of Sotheby's Global Fine Art Division, and three retail businesses: Sotheby's Wine, Sotheby's Diamonds, and Sotheby's Home, the online marketplace for interior design.
Invest in Sothebys (BID)
Historical Stock Data for Sothebys (BID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-14 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-11 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-10 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-09 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-08 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-07 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-04 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-03 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2019-10-02 | $56.98 | $57.00 | $56.98 | $56.99 | $56.99 | 2,099,005 |
| 2019-10-01 | $56.99 | $57.02 | $56.98 | $57.00 | $57.00 | 720,342 |
| 2019-09-30 | $57.00 | $57.05 | $56.98 | $56.98 | $56.98 | 1,494,350 |
| 2019-09-27 | $56.98 | $57.04 | $56.96 | $57.00 | $57.00 | 884,409 |
| 2019-09-26 | $56.97 | $56.99 | $56.96 | $56.96 | $56.96 | 1,211,025 |
| 2019-09-25 | $56.95 | $56.98 | $56.95 | $56.95 | $56.95 | 271,793 |
| 2019-09-24 | $56.96 | $56.97 | $56.94 | $56.95 | $56.95 | 576,150 |
| 2019-09-23 | $56.94 | $56.98 | $56.94 | $56.96 | $56.96 | 956,271 |
| 2019-09-20 | $56.97 | $56.99 | $56.91 | $56.94 | $56.94 | 1,446,766 |
| 2019-09-19 | $56.89 | $56.98 | $56.88 | $56.94 | $56.94 | 1,228,163 |
| 2019-09-18 | $56.93 | $57.05 | $56.87 | $56.90 | $56.90 | 347,792 |
| 2019-09-17 | $56.92 | $56.95 | $56.87 | $56.91 | $56.91 | 261,812 |
| 2019-09-16 | $56.87 | $56.99 | $56.87 | $56.87 | $56.87 | 238,558 |
| 2019-09-13 | $56.95 | $57.00 | $56.85 | $56.87 | $56.87 | 144,643 |
| 2019-09-12 | $57.00 | $57.11 | $56.85 | $56.85 | $56.85 | 437,113 |
| 2019-09-11 | $56.89 | $56.96 | $56.84 | $56.90 | $56.90 | 251,277 |
| 2019-09-10 | $56.79 | $56.88 | $56.78 | $56.83 | $56.83 | 468,782 |
| 2019-09-09 | $56.90 | $56.92 | $56.78 | $56.78 | $56.78 | 544,793 |
| 2019-09-06 | $56.95 | $56.95 | $56.79 | $56.83 | $56.83 | 662,353 |
| 2019-09-05 | $57.38 | $57.38 | $56.50 | $56.84 | $56.84 | 4,587,221 |
| 2019-09-04 | $57.71 | $57.85 | $57.00 | $57.02 | $57.02 | 413,952 |
| 2019-09-03 | $57.66 | $57.66 | $57.01 | $57.16 | $57.16 | 584,751 |
| 2019-08-30 | $57.79 | $57.92 | $57.70 | $57.75 | $57.75 | 648,387 |
| 2019-08-29 | $57.85 | $58.09 | $57.60 | $57.67 | $57.67 | 272,726 |
| 2019-08-28 | $57.60 | $57.65 | $57.32 | $57.61 | $57.61 | 375,568 |
| 2019-08-27 | $58.00 | $58.04 | $57.52 | $57.67 | $57.67 | 327,600 |
| 2019-08-26 | $58.68 | $58.68 | $57.87 | $58.10 | $58.10 | 536,897 |
| 2019-08-23 | $58.75 | $59.00 | $58.60 | $58.68 | $58.68 | 589,392 |
| 2019-08-22 | $58.91 | $58.91 | $58.57 | $58.84 | $58.84 | 434,241 |
| 2019-08-21 | $59.00 | $59.00 | $58.73 | $58.83 | $58.83 | 512,981 |
| 2019-08-20 | $58.60 | $58.96 | $58.50 | $58.81 | $58.81 | 416,505 |
| 2019-08-19 | $58.51 | $58.98 | $58.45 | $58.69 | $58.69 | 1,060,872 |
| 2019-08-16 | $58.25 | $58.30 | $57.90 | $58.20 | $58.20 | 325,361 |
| 2019-08-15 | $58.40 | $58.50 | $57.78 | $58.11 | $58.11 | 754,634 |
| 2019-08-14 | $58.08 | $58.44 | $57.97 | $58.24 | $58.24 | 415,535 |
| 2019-08-13 | $58.30 | $58.98 | $57.93 | $58.56 | $58.56 | 277,361 |
| 2019-08-12 | $58.25 | $58.76 | $58.15 | $58.40 | $58.40 | 290,543 |
| 2019-08-09 | $58.98 | $59.00 | $58.41 | $58.63 | $58.63 | 380,504 |
| 2019-08-08 | $59.19 | $59.25 | $58.70 | $59.13 | $59.13 | 286,576 |
| 2019-08-07 | $58.20 | $59.28 | $58.00 | $58.84 | $58.84 | 720,030 |
| 2019-08-06 | $58.54 | $58.77 | $57.28 | $57.94 | $57.94 | 246,164 |
| 2019-08-05 | $57.80 | $58.63 | $57.43 | $58.31 | $58.31 | 457,241 |
| 2019-08-02 | $58.38 | $58.58 | $58.05 | $58.45 | $58.45 | 142,525 |
| 2019-08-01 | $59.71 | $59.71 | $57.87 | $58.38 | $58.38 | 457,633 |
| 2019-07-31 | $58.95 | $59.94 | $58.04 | $59.71 | $59.71 | 664,733 |
| 2019-07-30 | $58.14 | $59.10 | $58.05 | $58.90 | $58.90 | 319,776 |
| 2019-07-29 | $58.70 | $58.96 | $58.02 | $58.38 | $58.38 | 238,396 |
| 2019-07-26 | $58.56 | $58.90 | $58.42 | $58.79 | $58.79 | 231,009 |
| 2019-07-25 | $58.70 | $58.75 | $57.97 | $58.38 | $58.38 | 344,059 |
| 2019-07-24 | $58.00 | $58.90 | $57.95 | $58.84 | $58.84 | 240,586 |
| 2019-07-23 | $58.13 | $58.50 | $58.13 | $58.19 | $58.19 | 213,575 |
| 2019-07-22 | $58.04 | $58.19 | $57.64 | $58.00 | $58.00 | 273,467 |
| 2019-07-19 | $58.49 | $58.50 | $57.92 | $57.93 | $57.93 | 287,348 |
| 2019-07-18 | $58.44 | $58.98 | $58.19 | $58.29 | $58.29 | 190,857 |
| 2019-07-17 | $58.90 | $58.90 | $57.63 | $58.42 | $58.42 | 426,388 |
| 2019-07-16 | $58.21 | $59.36 | $58.21 | $59.20 | $59.20 | 372,539 |
| 2019-07-15 | $58.06 | $58.44 | $57.70 | $58.40 | $58.40 | 337,867 |
| 2019-07-12 | $57.85 | $58.34 | $57.75 | $58.09 | $58.09 | 822,520 |
| 2019-07-11 | $57.91 | $57.96 | $57.43 | $57.85 | $57.85 | 245,729 |
| 2019-07-10 | $58.35 | $58.36 | $57.61 | $57.68 | $57.68 | 300,279 |
| 2019-07-09 | $57.86 | $58.43 | $57.76 | $58.27 | $58.27 | 215,126 |
| 2019-07-08 | $58.26 | $58.26 | $57.67 | $58.10 | $58.10 | 421,753 |
| 2019-07-05 | $57.85 | $58.60 | $57.50 | $58.50 | $58.50 | 419,734 |
| 2019-07-03 | $58.07 | $58.60 | $57.80 | $58.20 | $58.20 | 188,069 |
| 2019-07-02 | $58.20 | $58.52 | $57.34 | $58.16 | $58.16 | 392,627 |
| 2019-07-01 | $58.14 | $58.70 | $57.40 | $58.28 | $58.28 | 767,212 |
| 2019-06-28 | $59.10 | $59.30 | $57.84 | $58.13 | $58.13 | 730,219 |
| 2019-06-27 | $58.68 | $59.18 | $58.29 | $59.08 | $59.08 | 564,234 |
| 2019-06-26 | $57.88 | $58.70 | $57.61 | $58.49 | $58.49 | 504,218 |
| 2019-06-25 | $58.11 | $58.80 | $57.62 | $57.73 | $57.73 | 847,293 |
| 2019-06-24 | $58.61 | $58.67 | $57.99 | $58.26 | $58.26 | 787,788 |
| 2019-06-21 | $56.33 | $59.03 | $56.30 | $58.92 | $58.92 | 3,379,558 |
| 2019-06-20 | $56.70 | $56.75 | $56.21 | $56.53 | $56.53 | 806,024 |
| 2019-06-19 | $56.20 | $56.91 | $56.00 | $56.70 | $56.70 | 3,503,679 |
| 2019-06-18 | $56.13 | $56.63 | $55.99 | $56.21 | $56.21 | 5,064,695 |
| 2019-06-17 | $55.30 | $56.35 | $55.16 | $56.13 | $56.13 | 10,342,532 |
| 2019-06-14 | $35.27 | $35.64 | $35.17 | $35.39 | $35.39 | 210,372 |
| 2019-06-13 | $35.23 | $35.70 | $35.11 | $35.38 | $35.38 | 203,491 |
| 2019-06-12 | $35.27 | $35.40 | $34.87 | $35.07 | $35.07 | 223,718 |
| 2019-06-11 | $35.23 | $35.71 | $34.84 | $35.46 | $35.46 | 317,524 |
| 2019-06-10 | $34.85 | $35.32 | $34.60 | $35.07 | $35.07 | 433,382 |
| 2019-06-07 | $34.83 | $34.91 | $34.14 | $34.50 | $34.50 | 420,940 |
| 2019-06-06 | $33.70 | $34.59 | $33.50 | $34.54 | $34.54 | 561,937 |
| 2019-06-05 | $33.73 | $33.85 | $33.16 | $33.67 | $33.67 | 478,351 |
| 2019-06-04 | $32.71 | $33.90 | $32.71 | $33.71 | $33.71 | 445,264 |
| 2019-06-03 | $33.60 | $33.92 | $32.01 | $32.38 | $32.38 | 789,748 |
| 2019-05-31 | $35.53 | $35.53 | $33.59 | $33.71 | $33.71 | 903,471 |
| 2019-05-30 | $36.33 | $36.67 | $35.99 | $36.00 | $36.00 | 488,271 |
| 2019-05-29 | $38.24 | $38.50 | $36.00 | $36.37 | $36.37 | 959,232 |
| 2019-05-28 | $37.90 | $38.90 | $37.90 | $38.56 | $38.56 | 657,347 |
| 2019-05-24 | $37.76 | $38.07 | $37.48 | $37.80 | $37.80 | 197,325 |
| 2019-05-23 | $37.89 | $38.05 | $37.05 | $37.39 | $37.39 | 372,761 |
| 2019-05-22 | $37.90 | $38.48 | $37.73 | $38.23 | $38.23 | 320,974 |
| 2019-05-21 | $37.43 | $38.45 | $37.19 | $38.14 | $38.14 | 395,576 |
| 2019-05-20 | $37.42 | $37.45 | $36.85 | $37.21 | $37.21 | 486,632 |
| 2019-05-17 | $37.25 | $37.92 | $37.10 | $37.48 | $37.48 | 516,296 |
| 2019-05-16 | $37.56 | $37.66 | $37.00 | $37.38 | $37.38 | 567,736 |
| 2019-05-15 | $37.00 | $37.57 | $36.19 | $37.41 | $37.41 | 720,196 |
| 2019-05-14 | $37.06 | $37.42 | $36.41 | $37.00 | $37.00 | 833,152 |
| 2019-05-13 | $38.67 | $38.84 | $36.80 | $36.93 | $36.93 | 558,719 |
| 2019-05-10 | $39.40 | $39.78 | $39.04 | $39.59 | $39.59 | 219,824 |
| 2019-05-09 | $38.95 | $39.48 | $38.37 | $39.44 | $39.44 | 267,003 |
| 2019-05-08 | $39.62 | $39.85 | $39.02 | $39.46 | $39.46 | 223,701 |
| 2019-05-07 | $39.55 | $40.22 | $39.09 | $39.41 | $39.41 | 512,690 |
| 2019-05-06 | $40.06 | $40.44 | $39.52 | $40.30 | $40.30 | 286,036 |
| 2019-05-03 | $41.00 | $41.24 | $39.78 | $40.67 | $40.67 | 361,303 |
| 2019-05-02 | $39.99 | $42.39 | $39.73 | $40.50 | $40.50 | 589,811 |
| 2019-05-01 | $42.43 | $42.60 | $39.96 | $39.96 | $39.96 | 583,620 |
| 2019-04-30 | $42.82 | $42.82 | $41.58 | $42.18 | $42.18 | 412,514 |
| 2019-04-29 | $43.34 | $43.51 | $42.73 | $42.88 | $42.88 | 394,866 |
| 2019-04-26 | $42.68 | $43.50 | $42.35 | $43.37 | $43.37 | 206,478 |
| 2019-04-25 | $43.50 | $43.56 | $42.23 | $42.61 | $42.61 | 289,392 |
| 2019-04-24 | $43.90 | $44.17 | $43.45 | $43.73 | $43.73 | 259,173 |
| 2019-04-23 | $43.84 | $44.43 | $43.69 | $44.05 | $44.05 | 212,556 |
| 2019-04-22 | $43.87 | $44.05 | $43.60 | $43.68 | $43.68 | 267,867 |
| 2019-04-18 | $43.82 | $44.15 | $43.11 | $43.98 | $43.98 | 312,110 |
| 2019-04-17 | $44.09 | $44.14 | $43.25 | $43.80 | $43.80 | 397,305 |
| 2019-04-16 | $43.50 | $43.74 | $43.14 | $43.72 | $43.72 | 336,054 |
| 2019-04-15 | $42.67 | $43.53 | $42.67 | $43.30 | $43.30 | 566,862 |
| 2019-04-12 | $41.53 | $42.71 | $41.48 | $42.68 | $42.68 | 611,639 |
| 2019-04-11 | $40.56 | $41.18 | $40.11 | $41.14 | $41.14 | 510,649 |
| 2019-04-10 | $39.50 | $40.62 | $39.39 | $40.57 | $40.57 | 353,069 |
| 2019-04-09 | $39.61 | $39.81 | $39.29 | $39.41 | $39.41 | 290,719 |
| 2019-04-08 | $39.11 | $40.14 | $38.75 | $39.78 | $39.78 | 479,691 |
| 2019-04-05 | $38.35 | $39.38 | $38.23 | $39.24 | $39.24 | 404,824 |
| 2019-04-04 | $37.11 | $38.28 | $36.97 | $38.17 | $38.17 | 314,163 |
| 2019-04-03 | $38.24 | $38.24 | $36.96 | $37.07 | $37.07 | 483,482 |
| 2019-04-02 | $37.63 | $38.19 | $37.38 | $38.03 | $38.03 | 309,879 |
| 2019-04-01 | $38.00 | $38.27 | $37.16 | $37.50 | $37.50 | 404,022 |
| 2019-03-29 | $38.10 | $38.35 | $37.50 | $37.75 | $37.75 | 394,753 |
| 2019-03-28 | $38.01 | $38.17 | $37.49 | $37.90 | $37.90 | 349,868 |
| 2019-03-27 | $38.08 | $38.16 | $37.22 | $37.97 | $37.97 | 325,263 |
| 2019-03-26 | $37.93 | $38.22 | $37.33 | $38.00 | $38.00 | 602,464 |
| 2019-03-25 | $39.37 | $39.37 | $37.50 | $37.71 | $37.71 | 673,841 |
| 2019-03-22 | $40.04 | $40.05 | $38.83 | $39.36 | $39.36 | 609,046 |
| 2019-03-21 | $39.30 | $40.40 | $39.28 | $40.34 | $40.34 | 432,502 |
| 2019-03-20 | $40.07 | $40.49 | $39.39 | $39.57 | $39.57 | 518,390 |
| 2019-03-19 | $40.11 | $40.72 | $39.98 | $40.16 | $40.16 | 309,855 |
| 2019-03-18 | $39.97 | $40.18 | $39.22 | $39.83 | $39.83 | 483,648 |
| 2019-03-15 | $39.35 | $40.03 | $39.32 | $39.70 | $39.70 | 692,205 |
| 2019-03-14 | $39.82 | $39.87 | $38.95 | $39.16 | $39.16 | 319,587 |
| 2019-03-13 | $40.25 | $40.48 | $39.85 | $39.88 | $39.88 | 461,026 |
| 2019-03-12 | $41.18 | $41.18 | $40.03 | $40.10 | $40.10 | 462,330 |
| 2019-03-11 | $40.19 | $41.07 | $39.60 | $41.00 | $41.00 | 540,510 |
| 2019-03-08 | $38.34 | $39.97 | $38.34 | $39.88 | $39.88 | 598,226 |
| 2019-03-07 | $39.47 | $39.55 | $38.56 | $38.79 | $38.79 | 996,624 |
| 2019-03-06 | $40.54 | $40.54 | $39.49 | $39.61 | $39.61 | 386,260 |
| 2019-03-05 | $40.15 | $40.57 | $39.35 | $40.49 | $40.49 | 493,744 |
| 2019-03-04 | $43.08 | $43.10 | $40.00 | $40.00 | $40.00 | 1,672,994 |
| 2019-03-01 | $44.25 | $44.43 | $43.11 | $43.19 | $43.19 | 690,713 |
| 2019-02-28 | $42.90 | $44.96 | $41.50 | $43.87 | $43.87 | 1,588,679 |
| 2019-02-27 | $40.35 | $41.01 | $40.09 | $40.85 | $40.85 | 558,504 |
| 2019-02-26 | $41.02 | $41.64 | $40.10 | $40.24 | $40.24 | 568,237 |
| 2019-02-25 | $41.71 | $41.99 | $41.08 | $41.16 | $41.16 | 367,684 |
| 2019-02-22 | $40.24 | $41.44 | $40.15 | $41.43 | $41.43 | 317,733 |
| 2019-02-21 | $41.03 | $41.19 | $39.84 | $40.09 | $40.09 | 405,553 |
| 2019-02-20 | $41.26 | $41.65 | $40.92 | $41.41 | $41.41 | 386,572 |
| 2019-02-19 | $40.63 | $41.37 | $40.41 | $41.10 | $41.10 | 297,544 |
| 2019-02-15 | $40.55 | $41.01 | $40.36 | $40.89 | $40.89 | 247,511 |
| 2019-02-14 | $40.06 | $41.13 | $39.99 | $40.37 | $40.37 | 304,796 |
| 2019-02-13 | $40.06 | $41.07 | $39.96 | $40.26 | $40.26 | 373,487 |
| 2019-02-12 | $40.59 | $41.03 | $40.21 | $40.69 | $40.69 | 250,090 |
| 2019-02-11 | $39.51 | $40.32 | $39.51 | $40.30 | $40.30 | 485,745 |
| 2019-02-08 | $39.31 | $39.86 | $39.11 | $39.48 | $39.48 | 364,718 |
| 2019-02-07 | $40.28 | $40.41 | $39.14 | $39.60 | $39.60 | 412,261 |
| 2019-02-06 | $40.43 | $40.64 | $40.29 | $40.56 | $40.56 | 304,542 |
| 2019-02-05 | $40.95 | $41.36 | $40.37 | $40.57 | $40.57 | 268,506 |
| 2019-02-04 | $40.09 | $41.16 | $40.09 | $40.81 | $40.81 | 434,447 |
| 2019-02-01 | $40.37 | $40.56 | $39.77 | $40.24 | $40.24 | 373,064 |
| 2019-01-31 | $39.11 | $41.01 | $38.92 | $40.39 | $40.39 | 736,012 |
| 2019-01-30 | $39.16 | $39.38 | $38.64 | $39.07 | $39.07 | 356,970 |
| 2019-01-29 | $39.04 | $39.40 | $38.54 | $38.96 | $38.96 | 244,729 |
| 2019-01-28 | $38.66 | $39.65 | $38.39 | $38.95 | $38.95 | 296,663 |
| 2019-01-25 | $39.05 | $40.19 | $38.55 | $39.03 | $39.03 | 744,743 |
| 2019-01-24 | $39.90 | $40.27 | $38.53 | $38.56 | $38.56 | 916,048 |
| 2019-01-23 | $41.58 | $41.79 | $40.68 | $41.05 | $41.05 | 346,159 |
| 2019-01-22 | $41.83 | $42.34 | $41.27 | $41.42 | $41.42 | 342,354 |
| 2019-01-18 | $41.15 | $42.48 | $41.11 | $42.09 | $42.09 | 368,146 |
| 2019-01-17 | $40.83 | $41.64 | $40.42 | $40.89 | $40.89 | 330,540 |
| 2019-01-16 | $41.09 | $41.48 | $40.78 | $41.05 | $41.05 | 397,108 |
| 2019-01-15 | $41.17 | $42.12 | $40.91 | $40.99 | $40.99 | 409,646 |
| 2019-01-14 | $40.64 | $41.91 | $40.43 | $41.04 | $41.04 | 406,613 |
| 2019-01-11 | $40.48 | $41.37 | $40.48 | $41.04 | $41.04 | 800,708 |
| 2019-01-10 | $40.55 | $40.96 | $40.28 | $40.77 | $40.77 | 524,588 |
| 2019-01-09 | $40.61 | $41.08 | $40.31 | $40.82 | $40.82 | 372,728 |
| 2019-01-08 | $39.92 | $40.55 | $39.24 | $40.30 | $40.30 | 480,822 |
| 2019-01-07 | $39.02 | $39.86 | $38.53 | $39.60 | $39.60 | 907,966 |
| 2019-01-04 | $38.15 | $39.48 | $37.79 | $38.96 | $38.96 | 468,714 |
| 2019-01-03 | $38.27 | $38.43 | $37.51 | $37.54 | $37.54 | 480,492 |
| 2019-01-02 | $39.07 | $39.40 | $38.28 | $38.68 | $38.68 | 557,396 |
| 2018-12-31 | $39.99 | $40.09 | $39.26 | $39.74 | $39.74 | 726,501 |
| 2018-12-28 | $39.12 | $40.25 | $39.05 | $39.68 | $39.68 | 671,288 |
| 2018-12-27 | $37.49 | $38.95 | $37.49 | $38.94 | $38.94 | 667,799 |
| 2018-12-26 | $36.44 | $38.17 | $36.34 | $38.11 | $38.11 | 662,934 |
| 2018-12-24 | $36.18 | $36.73 | $35.62 | $36.22 | $36.22 | 342,913 |
| 2018-12-21 | $36.52 | $36.78 | $36.15 | $36.31 | $36.31 | 1,664,131 |
| 2018-12-20 | $36.26 | $36.81 | $36.14 | $36.36 | $36.36 | 687,966 |
| 2018-12-19 | $36.66 | $37.35 | $36.01 | $36.30 | $36.30 | 715,348 |
| 2018-12-18 | $36.54 | $36.91 | $36.01 | $36.50 | $36.50 | 672,373 |
| 2018-12-17 | $37.54 | $37.54 | $36.09 | $36.30 | $36.30 | 665,720 |
| 2018-12-14 | $36.60 | $38.74 | $36.34 | $37.67 | $37.67 | 939,763 |
| 2018-12-13 | $37.30 | $37.30 | $36.84 | $37.05 | $37.05 | 310,556 |
| 2018-12-12 | $37.89 | $38.08 | $37.06 | $37.10 | $37.10 | 398,162 |
| 2018-12-11 | $37.50 | $38.42 | $37.19 | $37.25 | $37.25 | 696,162 |
| 2018-12-10 | $37.22 | $37.59 | $36.17 | $36.83 | $36.83 | 480,894 |
| 2018-12-07 | $39.08 | $39.48 | $37.24 | $37.28 | $37.28 | 799,979 |
| 2018-12-06 | $39.27 | $40.26 | $38.70 | $39.18 | $39.18 | 708,548 |
| 2018-12-04 | $41.10 | $41.24 | $39.92 | $39.96 | $39.96 | 578,322 |
| 2018-12-03 | $40.54 | $41.37 | $40.23 | $41.07 | $41.07 | 518,941 |
| 2018-11-30 | $40.92 | $41.11 | $39.37 | $39.99 | $39.99 | 738,931 |
| 2018-11-29 | $40.61 | $41.81 | $39.85 | $40.92 | $40.92 | 430,819 |
| 2018-11-28 | $40.65 | $41.11 | $40.02 | $40.95 | $40.95 | 419,822 |
| 2018-11-27 | $41.04 | $41.96 | $39.88 | $40.41 | $40.41 | 610,685 |
| 2018-11-26 | $39.58 | $40.10 | $39.41 | $39.84 | $39.84 | 403,211 |
| 2018-11-23 | $39.01 | $39.78 | $38.69 | $39.14 | $39.14 | 150,683 |
| 2018-11-21 | $39.10 | $39.97 | $39.01 | $39.33 | $39.33 | 421,269 |
| 2018-11-20 | $38.29 | $39.08 | $37.66 | $38.79 | $38.79 | 314,663 |
| 2018-11-19 | $39.63 | $39.74 | $38.66 | $38.81 | $38.81 | 424,381 |
| 2018-11-16 | $40.05 | $40.22 | $39.27 | $39.92 | $39.92 | 358,005 |
| 2018-11-15 | $39.08 | $40.65 | $38.40 | $40.45 | $40.45 | 357,799 |
| 2018-11-14 | $39.88 | $40.10 | $39.00 | $39.26 | $39.26 | 312,738 |
| 2018-11-13 | $40.34 | $40.61 | $39.34 | $39.39 | $39.39 | 415,110 |
| 2018-11-12 | $40.88 | $41.20 | $40.02 | $40.10 | $40.10 | 575,281 |
| 2018-11-09 | $41.08 | $41.76 | $40.23 | $40.96 | $40.96 | 681,494 |
| 2018-11-08 | $41.51 | $41.81 | $40.78 | $41.27 | $41.27 | 367,701 |
| 2018-11-07 | $40.08 | $41.94 | $39.68 | $41.88 | $41.88 | 743,470 |
| 2018-11-06 | $39.67 | $40.01 | $38.82 | $39.82 | $39.82 | 645,413 |
| 2018-11-05 | $41.01 | $41.47 | $39.61 | $39.96 | $39.96 | 734,859 |
| 2018-11-02 | $43.41 | $43.41 | $40.82 | $40.94 | $40.94 | 1,162,743 |
| 2018-11-01 | $42.97 | $44.61 | $41.46 | $43.46 | $43.46 | 741,237 |
| 2018-10-31 | $42.60 | $43.00 | $41.95 | $42.00 | $42.00 | 564,364 |
| 2018-10-30 | $40.77 | $41.94 | $40.28 | $41.88 | $41.88 | 465,044 |
| 2018-10-29 | $41.42 | $42.06 | $40.07 | $40.69 | $40.69 | 524,544 |
| 2018-10-26 | $41.32 | $41.85 | $40.68 | $40.89 | $40.89 | 720,125 |
| 2018-10-25 | $41.10 | $42.20 | $41.01 | $41.91 | $41.91 | 457,078 |
| 2018-10-24 | $42.95 | $43.42 | $41.09 | $41.20 | $41.20 | 674,750 |
| 2018-10-23 | $42.82 | $43.63 | $42.44 | $43.09 | $43.09 | 505,287 |
| 2018-10-22 | $44.08 | $44.49 | $42.99 | $43.54 | $43.54 | 484,920 |
| 2018-10-19 | $44.27 | $45.09 | $43.69 | $43.80 | $43.80 | 468,095 |
| 2018-10-18 | $44.35 | $44.78 | $43.83 | $44.20 | $44.20 | 451,641 |
| 2018-10-17 | $44.38 | $45.10 | $44.24 | $44.60 | $44.60 | 422,829 |
| 2018-10-16 | $43.81 | $44.73 | $43.27 | $44.51 | $44.51 | 456,556 |
| 2018-10-15 | $42.96 | $43.64 | $42.84 | $43.26 | $43.26 | 405,414 |
| 2018-10-12 | $43.14 | $43.33 | $42.47 | $43.04 | $43.04 | 596,760 |
| 2018-10-11 | $41.67 | $42.91 | $41.51 | $42.29 | $42.29 | 813,935 |
| 2018-10-10 | $43.30 | $43.45 | $41.79 | $41.86 | $41.86 | 763,964 |
| 2018-10-09 | $43.92 | $44.04 | $43.38 | $43.56 | $43.56 | 398,533 |
| 2018-10-08 | $44.60 | $44.95 | $43.58 | $44.07 | $44.07 | 455,897 |
| 2018-10-05 | $45.63 | $45.65 | $43.89 | $44.88 | $44.88 | 694,449 |
| 2018-10-04 | $47.11 | $47.11 | $45.27 | $45.55 | $45.55 | 719,287 |
| 2018-10-03 | $48.90 | $48.94 | $47.22 | $47.38 | $47.38 | 551,501 |
| 2018-10-02 | $49.21 | $49.87 | $48.32 | $48.37 | $48.37 | 281,202 |
| 2018-10-01 | $49.49 | $50.17 | $48.98 | $49.25 | $49.25 | 377,138 |
| 2018-09-28 | $48.46 | $49.46 | $48.46 | $49.19 | $49.19 | 505,402 |
| 2018-09-27 | $49.09 | $49.36 | $48.42 | $48.60 | $48.60 | 274,611 |
| 2018-09-26 | $48.61 | $49.53 | $48.46 | $48.96 | $48.96 | 291,959 |
| 2018-09-25 | $48.39 | $48.71 | $47.86 | $48.48 | $48.48 | 252,713 |
| 2018-09-24 | $48.81 | $48.99 | $47.86 | $48.11 | $48.11 | 345,965 |
| 2018-09-21 | $50.00 | $50.31 | $48.83 | $48.99 | $48.99 | 594,739 |
| 2018-09-20 | $49.28 | $49.90 | $48.82 | $49.84 | $49.84 | 379,593 |
| 2018-09-19 | $49.10 | $49.55 | $48.57 | $48.97 | $48.97 | 294,960 |
| 2018-09-18 | $48.90 | $49.25 | $48.38 | $48.93 | $48.93 | 227,795 |
| 2018-09-17 | $48.72 | $49.12 | $48.57 | $48.64 | $48.64 | 303,636 |
| 2018-09-14 | $49.12 | $49.33 | $48.59 | $48.64 | $48.64 | 355,487 |
| 2018-09-13 | $48.75 | $49.60 | $48.55 | $48.98 | $48.98 | 383,159 |
| 2018-09-12 | $47.74 | $48.59 | $47.33 | $48.43 | $48.43 | 2,167,057 |
| 2018-09-11 | $47.85 | $47.96 | $47.27 | $47.70 | $47.70 | 313,557 |
| 2018-09-10 | $48.25 | $48.25 | $47.54 | $47.99 | $47.99 | 325,958 |
| 2018-09-07 | $47.01 | $48.13 | $46.77 | $47.83 | $47.83 | 237,659 |
| 2018-09-06 | $47.57 | $47.74 | $47.02 | $47.17 | $47.17 | 311,908 |
| 2018-09-05 | $46.50 | $47.72 | $46.35 | $47.51 | $47.51 | 229,153 |
| 2018-09-04 | $48.03 | $48.03 | $46.45 | $46.72 | $46.72 | 274,184 |
| 2018-08-31 | $47.91 | $48.16 | $47.40 | $48.02 | $48.02 | 595,672 |
| 2018-08-30 | $48.13 | $49.15 | $47.87 | $48.09 | $48.09 | 454,665 |
| 2018-08-29 | $47.94 | $48.57 | $47.39 | $48.50 | $48.50 | 287,444 |
| 2018-08-28 | $47.80 | $48.15 | $47.61 | $47.83 | $47.83 | 163,905 |
| 2018-08-27 | $46.72 | $47.94 | $46.40 | $47.74 | $47.74 | 399,621 |
| 2018-08-24 | $46.76 | $47.18 | $46.33 | $46.50 | $46.50 | 218,830 |
| 2018-08-23 | $47.10 | $47.10 | $46.37 | $46.60 | $46.60 | 139,413 |
| 2018-08-22 | $47.31 | $47.61 | $46.70 | $47.08 | $47.08 | 183,807 |
| 2018-08-21 | $47.15 | $47.65 | $47.02 | $47.43 | $47.43 | 176,264 |
| 2018-08-20 | $47.47 | $47.60 | $46.56 | $46.99 | $46.99 | 171,729 |
| 2018-08-17 | $46.80 | $47.57 | $46.34 | $47.40 | $47.40 | 266,997 |
| 2018-08-16 | $46.23 | $47.44 | $46.23 | $46.99 | $46.99 | 460,305 |
| 2018-08-15 | $46.45 | $47.22 | $45.55 | $45.92 | $45.92 | 469,852 |
| 2018-08-14 | $46.54 | $48.50 | $46.42 | $46.90 | $46.90 | 365,407 |
| 2018-08-13 | $46.94 | $47.42 | $46.19 | $46.34 | $46.34 | 391,517 |
| 2018-08-10 | $47.27 | $47.85 | $46.67 | $46.99 | $46.99 | 384,250 |
| 2018-08-09 | $48.32 | $48.61 | $47.54 | $47.61 | $47.61 | 341,109 |
| 2018-08-08 | $48.99 | $49.48 | $48.40 | $48.49 | $48.49 | 560,293 |
| 2018-08-07 | $49.97 | $50.21 | $48.98 | $49.01 | $49.01 | 756,039 |
| 2018-08-06 | $48.55 | $50.78 | $47.38 | $49.93 | $49.93 | 1,703,598 |
| 2018-08-03 | $53.02 | $53.51 | $52.66 | $52.91 | $52.91 | 387,549 |
| 2018-08-02 | $52.37 | $52.97 | $52.05 | $52.94 | $52.94 | 183,352 |
| 2018-08-01 | $53.32 | $53.78 | $52.72 | $52.83 | $52.83 | 251,357 |
| 2018-07-31 | $52.08 | $53.68 | $51.95 | $53.11 | $53.11 | 254,303 |
| 2018-07-30 | $52.82 | $53.03 | $51.97 | $52.24 | $52.24 | 222,471 |
| 2018-07-27 | $54.33 | $54.33 | $52.56 | $52.87 | $52.87 | 207,957 |
| 2018-07-26 | $54.14 | $54.94 | $53.49 | $54.09 | $54.09 | 209,553 |
| 2018-07-25 | $53.72 | $54.15 | $52.80 | $54.13 | $54.13 | 150,864 |
| 2018-07-24 | $55.62 | $55.74 | $53.42 | $53.79 | $53.79 | 257,890 |
| 2018-07-23 | $54.86 | $55.26 | $54.10 | $55.22 | $55.22 | 160,540 |
| 2018-07-20 | $55.21 | $56.09 | $54.85 | $54.96 | $54.96 | 344,497 |
| 2018-07-19 | $54.98 | $55.26 | $54.63 | $55.09 | $55.09 | 222,856 |
| 2018-07-18 | $55.47 | $55.73 | $55.05 | $55.25 | $55.25 | 152,049 |
| 2018-07-17 | $55.35 | $55.92 | $55.34 | $55.59 | $55.59 | 110,662 |
| 2018-07-16 | $56.41 | $56.63 | $55.15 | $55.50 | $55.50 | 149,866 |
| 2018-07-13 | $56.38 | $56.85 | $56.27 | $56.35 | $56.35 | 127,991 |
| 2018-07-12 | $56.00 | $56.28 | $55.27 | $56.21 | $56.21 | 118,525 |
| 2018-07-11 | $56.22 | $56.22 | $55.58 | $55.66 | $55.66 | 144,619 |
| 2018-07-10 | $57.30 | $57.30 | $56.07 | $56.49 | $56.49 | 206,710 |
| 2018-07-09 | $56.69 | $57.26 | $56.49 | $57.05 | $57.05 | 176,019 |
| 2018-07-06 | $55.74 | $56.72 | $55.73 | $56.22 | $56.22 | 206,883 |
| 2018-07-05 | $55.88 | $55.90 | $54.84 | $55.84 | $55.84 | 317,013 |
| 2018-07-03 | $55.17 | $55.61 | $54.70 | $55.34 | $55.34 | 128,801 |
| 2018-07-02 | $54.10 | $54.87 | $53.19 | $54.82 | $54.82 | 306,727 |
| 2018-06-29 | $54.15 | $54.70 | $54.05 | $54.34 | $54.34 | 369,630 |
| 2018-06-28 | $54.29 | $54.60 | $53.45 | $53.95 | $53.95 | 291,048 |
| 2018-06-27 | $55.64 | $55.73 | $54.30 | $54.40 | $54.40 | 332,452 |
| 2018-06-26 | $56.23 | $56.46 | $55.77 | $55.84 | $55.84 | 258,378 |
| 2018-06-25 | $56.77 | $56.77 | $55.02 | $56.00 | $56.00 | 245,402 |
| 2018-06-22 | $57.50 | $57.84 | $57.05 | $57.07 | $57.07 | 295,112 |
| 2018-06-21 | $58.58 | $58.73 | $56.75 | $57.02 | $57.02 | 419,928 |
| 2018-06-20 | $59.64 | $59.88 | $58.68 | $58.69 | $58.69 | 374,845 |
| 2018-06-19 | $58.50 | $59.28 | $58.21 | $59.07 | $59.07 | 325,619 |
| 2018-06-18 | $58.36 | $59.20 | $58.36 | $59.07 | $59.07 | 224,509 |
| 2018-06-15 | $58.12 | $58.82 | $58.09 | $58.80 | $58.80 | 364,070 |
| 2018-06-14 | $58.22 | $58.65 | $57.95 | $58.23 | $58.23 | 233,156 |
| 2018-06-13 | $59.20 | $59.20 | $58.06 | $58.06 | $58.06 | 323,348 |
| 2018-06-12 | $59.05 | $59.73 | $58.50 | $59.06 | $59.06 | 510,003 |
| 2018-06-11 | $59.75 | $60.16 | $59.43 | $59.65 | $59.65 | 371,591 |
| 2018-06-08 | $57.73 | $59.91 | $57.73 | $59.67 | $59.67 | 597,691 |
| 2018-06-07 | $57.38 | $58.01 | $56.93 | $57.89 | $57.89 | 324,797 |
| 2018-06-06 | $56.30 | $57.29 | $56.07 | $57.29 | $57.29 | 342,589 |
| 2018-06-05 | $56.14 | $56.37 | $55.97 | $56.25 | $56.25 | 191,954 |
| 2018-06-04 | $56.39 | $56.39 | $55.82 | $56.28 | $56.28 | 233,673 |
| 2018-06-01 | $55.24 | $56.30 | $55.02 | $55.89 | $55.89 | 281,311 |
| 2018-05-31 | $55.68 | $55.87 | $54.63 | $54.82 | $54.82 | 251,211 |
| 2018-05-30 | $55.34 | $56.10 | $55.34 | $55.94 | $55.94 | 325,311 |
| 2018-05-29 | $55.37 | $55.78 | $54.74 | $54.99 | $54.99 | 237,100 |
| 2018-05-25 | $55.19 | $56.20 | $55.19 | $55.84 | $55.84 | 202,771 |
| 2018-05-24 | $54.76 | $55.40 | $54.48 | $55.40 | $55.40 | 454,660 |
| 2018-05-23 | $55.22 | $55.61 | $54.82 | $54.96 | $54.96 | 297,915 |
| 2018-05-22 | $55.66 | $56.15 | $55.39 | $55.40 | $55.40 | 335,056 |
| 2018-05-21 | $57.06 | $57.35 | $55.38 | $55.50 | $55.50 | 595,094 |
| 2018-05-18 | $57.81 | $57.88 | $57.03 | $57.05 | $57.05 | 537,120 |
| 2018-05-17 | $56.65 | $57.90 | $56.65 | $57.62 | $57.62 | 344,481 |
| 2018-05-16 | $56.58 | $56.92 | $56.35 | $56.75 | $56.75 | 381,971 |
| 2018-05-15 | $56.34 | $56.93 | $56.12 | $56.53 | $56.53 | 234,037 |
| 2018-05-14 | $57.21 | $57.86 | $56.45 | $56.49 | $56.49 | 307,071 |
| 2018-05-11 | $56.69 | $57.14 | $56.47 | $56.93 | $56.93 | 218,925 |
| 2018-05-10 | $56.14 | $56.92 | $55.84 | $56.63 | $56.63 | 235,365 |
| 2018-05-09 | $55.67 | $56.15 | $54.56 | $55.90 | $55.90 | 318,391 |
| 2018-05-08 | $56.77 | $56.80 | $55.06 | $55.42 | $55.42 | 522,541 |
| 2018-05-07 | $54.93 | $57.21 | $54.93 | $56.77 | $56.77 | 686,835 |
| 2018-05-04 | $53.00 | $54.75 | $51.57 | $54.48 | $54.48 | 1,202,448 |
| 2018-05-03 | $52.18 | $52.54 | $51.40 | $52.47 | $52.47 | 391,921 |
| 2018-05-02 | $52.56 | $52.83 | $52.20 | $52.32 | $52.32 | 441,205 |
| 2018-05-01 | $52.50 | $52.87 | $51.92 | $52.55 | $52.55 | 326,120 |
| 2018-04-30 | $53.83 | $54.00 | $52.80 | $52.80 | $52.80 | 325,910 |
| 2018-04-27 | $53.60 | $54.10 | $53.18 | $53.53 | $53.53 | 168,829 |
| 2018-04-26 | $54.26 | $54.26 | $53.35 | $53.53 | $53.53 | 176,060 |
| 2018-04-25 | $53.81 | $54.23 | $53.68 | $54.01 | $54.01 | 166,360 |
| 2018-04-24 | $54.44 | $54.58 | $53.36 | $53.91 | $53.91 | 136,975 |
| 2018-04-23 | $53.86 | $54.55 | $53.80 | $54.12 | $54.12 | 255,842 |
| 2018-04-20 | $53.82 | $54.24 | $53.66 | $53.81 | $53.81 | 183,323 |
| 2018-04-19 | $54.43 | $54.51 | $53.71 | $54.03 | $54.03 | 255,220 |
| 2018-04-18 | $54.50 | $54.71 | $54.28 | $54.36 | $54.36 | 259,540 |
| 2018-04-17 | $54.50 | $54.59 | $54.22 | $54.26 | $54.26 | 310,508 |
| 2018-04-16 | $54.14 | $54.50 | $53.92 | $54.33 | $54.33 | 213,613 |
| 2018-04-13 | $54.32 | $54.43 | $53.70 | $53.98 | $53.98 | 227,324 |
| 2018-04-12 | $53.33 | $54.29 | $53.13 | $54.05 | $54.05 | 256,654 |
| 2018-04-11 | $52.72 | $53.52 | $52.52 | $53.07 | $53.07 | 159,706 |
| 2018-04-10 | $52.85 | $53.47 | $52.20 | $53.11 | $53.11 | 206,561 |
| 2018-04-09 | $52.52 | $52.82 | $52.05 | $52.09 | $52.09 | 202,067 |
| 2018-04-06 | $52.51 | $53.35 | $51.94 | $52.13 | $52.13 | 418,443 |
| 2018-04-05 | $52.47 | $53.45 | $52.17 | $53.02 | $53.02 | 341,075 |
| 2018-04-04 | $50.01 | $52.11 | $49.87 | $52.02 | $52.02 | 694,650 |
| 2018-04-03 | $49.98 | $51.02 | $49.72 | $50.80 | $50.80 | 829,382 |
| 2018-04-02 | $51.11 | $51.24 | $49.37 | $49.58 | $49.58 | 401,426 |
| 2018-03-29 | $51.03 | $51.87 | $50.33 | $51.31 | $51.31 | 486,325 |
| 2018-03-28 | $51.22 | $52.02 | $50.60 | $50.66 | $50.66 | 561,256 |
| 2018-03-27 | $51.49 | $51.92 | $50.77 | $51.00 | $51.00 | 292,316 |
| 2018-03-26 | $50.47 | $51.32 | $49.98 | $51.25 | $51.25 | 420,810 |
| 2018-03-23 | $50.79 | $50.95 | $49.49 | $49.50 | $49.50 | 362,689 |
| 2018-03-22 | $51.83 | $52.06 | $50.69 | $50.73 | $50.73 | 341,941 |
| 2018-03-21 | $52.62 | $53.59 | $52.05 | $52.39 | $52.39 | 268,755 |
| 2018-03-20 | $53.39 | $53.70 | $52.47 | $52.60 | $52.60 | 169,731 |
| 2018-03-19 | $52.99 | $54.18 | $52.63 | $53.21 | $53.21 | 360,325 |
| 2018-03-16 | $52.83 | $53.78 | $52.83 | $53.31 | $53.31 | 417,241 |
| 2018-03-15 | $53.22 | $53.60 | $52.35 | $52.80 | $52.80 | 335,608 |
| 2018-03-14 | $53.69 | $53.81 | $52.91 | $53.08 | $53.08 | 247,561 |
| 2018-03-13 | $54.50 | $54.59 | $53.21 | $53.36 | $53.36 | 398,899 |
| 2018-03-12 | $53.10 | $54.74 | $53.10 | $54.50 | $54.50 | 525,619 |
| 2018-03-09 | $52.80 | $53.10 | $51.94 | $53.00 | $53.00 | 458,576 |
| 2018-03-08 | $52.60 | $52.78 | $51.48 | $52.54 | $52.54 | 377,637 |
| 2018-03-07 | $51.17 | $52.77 | $50.92 | $52.68 | $52.68 | 632,126 |
| 2018-03-06 | $51.37 | $51.67 | $50.53 | $51.57 | $51.57 | 730,704 |
| 2018-03-05 | $50.55 | $51.77 | $50.45 | $51.05 | $51.05 | 747,815 |
| 2018-03-02 | $50.23 | $51.14 | $49.53 | $51.00 | $51.00 | 635,374 |
| 2018-03-01 | $48.02 | $53.01 | $47.76 | $50.78 | $50.78 | 1,451,559 |
| 2018-02-28 | $47.32 | $47.63 | $46.04 | $46.18 | $46.18 | 745,839 |
| 2018-02-27 | $47.72 | $47.82 | $46.77 | $47.04 | $47.04 | 274,526 |
| 2018-02-26 | $48.42 | $48.42 | $46.97 | $47.63 | $47.63 | 310,526 |
| 2018-02-23 | $47.85 | $48.22 | $47.19 | $48.19 | $48.19 | 199,334 |
| 2018-02-22 | $48.01 | $48.51 | $47.31 | $47.46 | $47.46 | 518,306 |
| 2018-02-21 | $47.04 | $48.53 | $46.88 | $47.89 | $47.89 | 384,181 |
| 2018-02-20 | $48.11 | $48.48 | $46.82 | $46.88 | $46.88 | 223,530 |
| 2018-02-16 | $47.39 | $48.90 | $47.39 | $48.36 | $48.36 | 272,312 |
| 2018-02-15 | $47.83 | $47.83 | $46.72 | $47.56 | $47.56 | 314,666 |
| 2018-02-14 | $46.01 | $47.73 | $46.01 | $47.44 | $47.44 | 379,341 |
| 2018-02-13 | $46.18 | $46.54 | $45.76 | $46.26 | $46.26 | 349,812 |
| 2018-02-12 | $46.76 | $47.63 | $46.21 | $46.43 | $46.43 | 289,558 |
| 2018-02-09 | $47.25 | $47.41 | $44.89 | $46.47 | $46.47 | 422,561 |
| 2018-02-08 | $48.23 | $48.23 | $46.49 | $46.49 | $46.49 | 618,608 |
| 2018-02-07 | $48.38 | $48.90 | $48.00 | $48.05 | $48.05 | 183,411 |
| 2018-02-06 | $47.09 | $49.70 | $46.65 | $48.63 | $48.63 | 666,664 |
| 2018-02-05 | $51.55 | $51.73 | $47.44 | $48.24 | $48.24 | 678,025 |
| 2018-02-02 | $53.20 | $53.48 | $51.97 | $52.35 | $52.35 | 297,138 |
| 2018-02-01 | $52.51 | $53.74 | $52.16 | $53.55 | $53.55 | 199,285 |
| 2018-01-31 | $53.74 | $54.08 | $52.44 | $52.76 | $52.76 | 291,043 |
| 2018-01-30 | $52.75 | $53.65 | $52.42 | $53.39 | $53.39 | 258,370 |
| 2018-01-29 | $54.53 | $54.61 | $53.23 | $53.39 | $53.39 | 431,908 |
| 2018-01-26 | $55.25 | $55.35 | $53.93 | $54.75 | $54.75 | 248,472 |
| 2018-01-25 | $54.00 | $55.15 | $52.95 | $55.13 | $55.13 | 503,559 |
| 2018-01-24 | $52.40 | $53.88 | $52.35 | $53.84 | $53.84 | 398,005 |
| 2018-01-23 | $52.92 | $52.99 | $52.08 | $52.08 | $52.08 | 227,149 |
| 2018-01-22 | $53.37 | $53.42 | $52.59 | $52.89 | $52.89 | 213,470 |
| 2018-01-19 | $51.53 | $53.90 | $51.53 | $53.42 | $53.42 | 526,051 |
| 2018-01-18 | $52.37 | $52.37 | $51.30 | $51.43 | $51.43 | 308,968 |
| 2018-01-17 | $53.00 | $53.14 | $51.99 | $52.37 | $52.37 | 168,712 |
| 2018-01-16 | $53.17 | $53.33 | $52.63 | $52.74 | $52.74 | 353,658 |
| 2018-01-12 | $52.08 | $52.88 | $51.63 | $52.71 | $52.71 | 516,387 |
| 2018-01-11 | $51.31 | $52.21 | $51.14 | $52.01 | $52.01 | 419,119 |
| 2018-01-10 | $51.21 | $51.87 | $50.94 | $51.25 | $51.25 | 155,463 |
| 2018-01-09 | $51.08 | $51.76 | $50.81 | $51.48 | $51.48 | 274,241 |
| 2018-01-08 | $51.27 | $51.68 | $50.76 | $51.08 | $51.08 | 295,188 |
| 2018-01-05 | $51.58 | $51.58 | $50.54 | $51.34 | $51.34 | 440,531 |
| 2018-01-04 | $52.37 | $52.55 | $51.39 | $51.41 | $51.41 | 208,163 |
| 2018-01-03 | $52.66 | $52.86 | $51.77 | $51.99 | $51.99 | 242,770 |
| 2018-01-02 | $52.01 | $53.20 | $52.01 | $52.56 | $52.56 | 269,108 |
| 2017-12-29 | $52.63 | $52.66 | $51.58 | $51.60 | $51.60 | 255,658 |
| 2017-12-28 | $52.79 | $52.79 | $52.10 | $52.58 | $52.58 | 208,372 |
| 2017-12-27 | $52.60 | $53.15 | $52.21 | $52.82 | $52.82 | 332,894 |
| 2017-12-26 | $51.96 | $52.91 | $51.80 | $52.51 | $52.51 | 138,556 |
| 2017-12-22 | $52.99 | $52.99 | $51.98 | $52.03 | $52.03 | 197,698 |
| 2017-12-21 | $53.00 | $53.24 | $52.49 | $52.98 | $52.98 | 190,586 |
| 2017-12-20 | $53.10 | $53.29 | $52.72 | $52.80 | $52.80 | 172,910 |
| 2017-12-19 | $53.88 | $54.44 | $52.45 | $52.90 | $52.90 | 589,242 |
| 2017-12-18 | $51.91 | $53.62 | $51.91 | $53.46 | $53.46 | 418,929 |
| 2017-12-15 | $50.69 | $51.97 | $50.60 | $51.11 | $51.11 | 519,252 |
| 2017-12-14 | $51.28 | $51.43 | $50.30 | $50.37 | $50.37 | 212,607 |
| 2017-12-13 | $51.75 | $52.34 | $51.14 | $51.17 | $51.17 | 244,987 |
| 2017-12-12 | $51.53 | $51.84 | $51.14 | $51.74 | $51.74 | 298,002 |
| 2017-12-11 | $51.01 | $51.73 | $50.67 | $51.68 | $51.68 | 301,471 |
| 2017-12-08 | $50.80 | $51.36 | $50.52 | $50.86 | $50.86 | 242,986 |
| 2017-12-07 | $50.28 | $51.08 | $49.94 | $50.49 | $50.49 | 241,831 |
| 2017-12-06 | $50.05 | $50.55 | $49.72 | $50.40 | $50.40 | 149,246 |
| 2017-12-05 | $50.50 | $50.79 | $49.91 | $50.15 | $50.15 | 255,465 |
| 2017-12-04 | $51.63 | $51.87 | $50.34 | $50.46 | $50.46 | 253,186 |
| 2017-12-01 | $51.39 | $51.39 | $49.18 | $50.91 | $50.91 | 296,615 |
| 2017-11-30 | $51.00 | $51.70 | $50.35 | $51.53 | $51.53 | 626,181 |
| 2017-11-29 | $49.69 | $50.90 | $49.51 | $50.84 | $50.84 | 641,481 |
| 2017-11-28 | $48.71 | $49.98 | $48.64 | $49.75 | $49.75 | 271,178 |
| 2017-11-27 | $48.61 | $48.99 | $48.33 | $48.61 | $48.61 | 216,703 |
| 2017-11-24 | $49.28 | $49.28 | $48.44 | $48.73 | $48.73 | 147,489 |
| 2017-11-22 | $49.13 | $49.35 | $48.71 | $49.11 | $49.11 | 214,316 |
| 2017-11-21 | $48.21 | $49.15 | $48.09 | $49.13 | $49.13 | 286,723 |
| 2017-11-20 | $47.24 | $48.11 | $47.15 | $48.08 | $48.08 | 276,053 |
| 2017-11-17 | $46.48 | $47.48 | $46.29 | $47.07 | $47.07 | 388,189 |
| 2017-11-16 | $47.16 | $47.17 | $46.20 | $46.82 | $46.82 | 489,301 |
| 2017-11-15 | $45.44 | $46.05 | $44.40 | $45.72 | $45.72 | 601,730 |
| 2017-11-14 | $46.12 | $46.66 | $45.44 | $45.66 | $45.66 | 445,360 |
| 2017-11-13 | $46.05 | $46.43 | $45.84 | $46.15 | $46.15 | 534,444 |
| 2017-11-10 | $46.69 | $46.94 | $46.25 | $46.31 | $46.31 | 581,260 |
| 2017-11-09 | $46.27 | $47.06 | $45.65 | $47.05 | $47.05 | 568,240 |
| 2017-11-08 | $44.78 | $47.33 | $44.78 | $46.76 | $46.76 | 1,011,867 |
| 2017-11-07 | $45.57 | $46.03 | $44.08 | $44.64 | $44.64 | 884,137 |
| 2017-11-06 | $49.30 | $49.30 | $45.46 | $45.50 | $45.50 | 985,938 |
| 2017-11-03 | $52.47 | $53.50 | $48.91 | $49.42 | $49.42 | 827,020 |
| 2017-11-02 | $51.50 | $51.67 | $50.54 | $51.12 | $51.12 | 447,899 |
| 2017-11-01 | $52.08 | $52.18 | $51.04 | $51.42 | $51.42 | 213,593 |
| 2017-10-31 | $51.12 | $51.91 | $51.12 | $51.82 | $51.82 | 230,459 |
| 2017-10-30 | $51.37 | $52.12 | $50.79 | $51.01 | $51.01 | 216,848 |
| 2017-10-27 | $50.97 | $51.42 | $50.53 | $51.24 | $51.24 | 276,085 |
| 2017-10-26 | $50.43 | $51.25 | $50.41 | $50.92 | $50.92 | 363,782 |
| 2017-10-25 | $50.55 | $50.87 | $49.76 | $50.26 | $50.26 | 205,938 |
| 2017-10-24 | $51.47 | $51.85 | $50.51 | $50.60 | $50.60 | 295,416 |
| 2017-10-23 | $51.68 | $52.42 | $51.44 | $51.44 | $51.44 | 342,629 |
| 2017-10-20 | $51.67 | $51.77 | $51.30 | $51.47 | $51.47 | 306,129 |
| 2017-10-19 | $50.80 | $51.23 | $50.51 | $51.13 | $51.13 | 302,433 |
| 2017-10-18 | $50.22 | $51.42 | $50.20 | $51.19 | $51.19 | 339,854 |
| 2017-10-17 | $50.49 | $50.80 | $49.77 | $49.99 | $49.99 | 321,859 |
| 2017-10-16 | $50.17 | $50.70 | $49.95 | $50.65 | $50.65 | 513,413 |
| 2017-10-13 | $50.44 | $50.64 | $49.92 | $50.00 | $50.00 | 360,535 |
| 2017-10-12 | $49.98 | $50.61 | $49.68 | $50.26 | $50.26 | 322,485 |
| 2017-10-11 | $49.75 | $50.22 | $49.75 | $50.12 | $50.12 | 365,486 |
| 2017-10-10 | $49.32 | $49.70 | $48.99 | $49.70 | $49.70 | 348,428 |
| 2017-10-09 | $48.68 | $48.94 | $48.52 | $48.81 | $48.81 | 288,628 |
| 2017-10-06 | $49.01 | $49.43 | $48.62 | $48.79 | $48.79 | 338,661 |
| 2017-10-05 | $49.24 | $49.56 | $48.54 | $49.35 | $49.35 | 428,575 |
| 2017-10-04 | $48.14 | $49.06 | $47.87 | $48.79 | $48.79 | 452,733 |
| 2017-10-03 | $47.09 | $47.89 | $47.09 | $47.69 | $47.69 | 434,771 |
| 2017-10-02 | $46.12 | $47.11 | $46.12 | $47.02 | $47.02 | 384,876 |
| 2017-09-29 | $46.20 | $46.62 | $45.81 | $46.11 | $46.11 | 447,736 |
| 2017-09-28 | $46.22 | $46.51 | $45.89 | $46.25 | $46.25 | 269,544 |
| 2017-09-27 | $46.60 | $46.72 | $45.85 | $46.27 | $46.27 | 253,865 |
| 2017-09-26 | $45.51 | $46.53 | $45.40 | $46.24 | $46.24 | 370,858 |
| 2017-09-25 | $45.41 | $45.77 | $45.06 | $45.27 | $45.27 | 266,412 |
| 2017-09-22 | $45.41 | $45.75 | $45.23 | $45.59 | $45.59 | 188,991 |
| 2017-09-21 | $45.63 | $45.85 | $45.40 | $45.66 | $45.66 | 191,387 |
| 2017-09-20 | $45.70 | $45.84 | $45.23 | $45.50 | $45.50 | 520,472 |
| 2017-09-19 | $45.03 | $45.89 | $44.77 | $45.65 | $45.65 | 687,404 |
| 2017-09-18 | $44.63 | $45.21 | $44.53 | $45.01 | $45.01 | 463,084 |
| 2017-09-15 | $44.48 | $44.91 | $43.85 | $44.50 | $44.50 | 1,738,912 |
| 2017-09-14 | $44.40 | $45.13 | $44.06 | $44.59 | $44.59 | 638,320 |
| 2017-09-13 | $43.62 | $44.62 | $43.61 | $44.45 | $44.45 | 593,313 |
| 2017-09-12 | $43.51 | $43.94 | $43.23 | $43.72 | $43.72 | 308,332 |
| 2017-09-11 | $43.47 | $43.74 | $43.02 | $43.44 | $43.44 | 367,030 |
| 2017-09-08 | $43.47 | $43.47 | $42.78 | $42.97 | $42.97 | 579,686 |
| 2017-09-07 | $44.20 | $44.20 | $43.34 | $43.59 | $43.59 | 838,710 |
| 2017-09-06 | $44.83 | $45.17 | $44.12 | $44.13 | $44.13 | 381,037 |
| 2017-09-05 | $45.25 | $45.54 | $44.44 | $44.72 | $44.72 | 332,908 |
| 2017-09-01 | $45.00 | $45.87 | $45.00 | $45.52 | $45.52 | 326,155 |
| 2017-08-31 | $44.27 | $45.13 | $43.80 | $44.87 | $44.87 | 480,176 |
| 2017-08-30 | $44.12 | $44.38 | $43.69 | $44.10 | $44.10 | 534,705 |
| 2017-08-29 | $44.21 | $44.63 | $43.93 | $44.10 | $44.10 | 564,299 |
| 2017-08-28 | $45.33 | $45.39 | $44.23 | $44.70 | $44.70 | 539,122 |
| 2017-08-25 | $46.86 | $46.86 | $44.96 | $45.25 | $45.25 | 508,931 |
| 2017-08-24 | $47.00 | $47.00 | $46.49 | $46.73 | $46.73 | 470,241 |
| 2017-08-23 | $46.26 | $46.79 | $45.78 | $46.58 | $46.58 | 366,853 |
| 2017-08-22 | $46.17 | $46.80 | $46.17 | $46.60 | $46.60 | 346,288 |
| 2017-08-21 | $45.56 | $46.18 | $45.46 | $46.05 | $46.05 | 463,500 |
| 2017-08-18 | $44.83 | $45.76 | $44.76 | $45.54 | $45.54 | 409,868 |
| 2017-08-17 | $46.68 | $46.82 | $44.98 | $45.09 | $45.09 | 597,253 |
| 2017-08-16 | $46.60 | $47.64 | $46.19 | $46.78 | $46.78 | 559,638 |
| 2017-08-15 | $47.90 | $48.17 | $46.31 | $46.33 | $46.33 | 628,449 |
| 2017-08-14 | $49.10 | $49.18 | $47.72 | $47.85 | $47.85 | 380,906 |
| 2017-08-11 | $48.00 | $48.72 | $47.90 | $48.49 | $48.49 | 407,714 |
| 2017-08-10 | $49.65 | $50.05 | $48.19 | $48.20 | $48.20 | 404,148 |
| 2017-08-09 | $49.58 | $50.25 | $49.43 | $50.09 | $50.09 | 505,056 |
| 2017-08-08 | $50.29 | $50.78 | $49.90 | $49.98 | $49.98 | 641,785 |
| 2017-08-07 | $50.36 | $50.46 | $49.60 | $50.22 | $50.22 | 736,427 |
| 2017-08-04 | $51.12 | $51.61 | $50.42 | $50.49 | $50.49 | 519,451 |
| 2017-08-03 | $53.70 | $54.71 | $50.71 | $51.15 | $51.15 | 1,462,073 |
| 2017-08-02 | $56.20 | $56.84 | $54.67 | $55.76 | $55.76 | 484,397 |
| 2017-08-01 | $56.59 | $56.72 | $55.81 | $56.17 | $56.17 | 600,209 |
| 2017-07-31 | $57.07 | $57.25 | $56.47 | $56.59 | $56.59 | 511,601 |
| 2017-07-28 | $56.61 | $56.90 | $56.21 | $56.88 | $56.88 | 352,049 |
| 2017-07-27 | $57.24 | $57.64 | $56.18 | $56.75 | $56.75 | 450,555 |
| 2017-07-26 | $57.67 | $57.67 | $56.94 | $57.04 | $57.04 | 244,663 |
| 2017-07-25 | $57.25 | $57.95 | $56.75 | $57.70 | $57.70 | 631,819 |
| 2017-07-24 | $56.66 | $57.30 | $56.44 | $56.98 | $56.98 | 319,286 |
| 2017-07-21 | $56.55 | $56.95 | $56.04 | $56.62 | $56.62 | 359,484 |
| 2017-07-20 | $56.20 | $56.97 | $55.93 | $56.54 | $56.54 | 383,028 |
| 2017-07-19 | $56.87 | $57.26 | $56.20 | $56.37 | $56.37 | 555,413 |
| 2017-07-18 | $54.89 | $56.60 | $54.77 | $56.60 | $56.60 | 598,180 |
| 2017-07-17 | $54.93 | $55.61 | $54.76 | $54.97 | $54.97 | 207,332 |
| 2017-07-14 | $54.17 | $55.44 | $53.27 | $55.16 | $55.16 | 404,773 |
| 2017-07-13 | $54.24 | $54.42 | $53.67 | $54.16 | $54.16 | 321,864 |
| 2017-07-12 | $54.12 | $54.73 | $53.97 | $54.19 | $54.19 | 220,865 |
| 2017-07-11 | $54.05 | $54.08 | $53.15 | $53.71 | $53.71 | 502,151 |
| 2017-07-10 | $53.70 | $54.17 | $52.99 | $53.95 | $53.95 | 463,193 |
| 2017-07-07 | $53.48 | $53.96 | $53.27 | $53.86 | $53.86 | 215,125 |
| 2017-07-06 | $53.11 | $53.77 | $52.93 | $53.26 | $53.26 | 246,801 |
| 2017-07-05 | $53.34 | $53.80 | $53.20 | $53.61 | $53.61 | 351,284 |
| 2017-07-03 | $54.11 | $54.30 | $53.15 | $53.41 | $53.41 | 167,637 |
| 2017-06-30 | $53.27 | $54.19 | $53.07 | $53.67 | $53.67 | 452,914 |
| 2017-06-29 | $54.60 | $54.90 | $52.82 | $53.21 | $53.21 | 402,012 |
| 2017-06-28 | $54.81 | $55.16 | $54.45 | $54.57 | $54.57 | 498,901 |
| 2017-06-27 | $55.32 | $55.54 | $54.25 | $54.35 | $54.35 | 340,272 |
| 2017-06-26 | $55.36 | $56.01 | $54.93 | $55.42 | $55.42 | 697,532 |
| 2017-06-23 | $53.80 | $56.21 | $53.80 | $54.99 | $54.99 | 2,108,866 |
| 2017-06-22 | $52.94 | $53.89 | $52.70 | $53.41 | $53.41 | 427,628 |
| 2017-06-21 | $52.84 | $53.34 | $52.62 | $52.88 | $52.88 | 364,490 |
| 2017-06-20 | $53.39 | $53.64 | $52.39 | $52.53 | $52.53 | 338,177 |
| 2017-06-19 | $52.39 | $53.93 | $51.99 | $53.65 | $53.65 | 821,828 |
| 2017-06-16 | $50.61 | $51.93 | $50.49 | $51.84 | $51.84 | 529,138 |
| 2017-06-15 | $50.69 | $50.97 | $50.02 | $50.92 | $50.92 | 355,531 |
| 2017-06-14 | $52.02 | $52.30 | $51.21 | $51.47 | $51.47 | 277,731 |
| 2017-06-13 | $52.04 | $52.33 | $51.51 | $52.13 | $52.13 | 514,024 |
| 2017-06-12 | $51.76 | $52.00 | $51.03 | $51.90 | $51.90 | 454,426 |
| 2017-06-09 | $52.18 | $52.66 | $51.43 | $51.89 | $51.89 | 361,783 |
| 2017-06-08 | $52.42 | $52.92 | $51.72 | $52.37 | $52.37 | 403,166 |
| 2017-06-07 | $52.91 | $52.91 | $51.89 | $52.37 | $52.37 | 529,750 |
| 2017-06-06 | $52.52 | $52.93 | $51.70 | $52.86 | $52.86 | 646,781 |
| 2017-06-05 | $53.85 | $54.01 | $52.90 | $53.01 | $53.01 | 494,899 |
| 2017-06-02 | $54.60 | $55.21 | $53.82 | $53.85 | $53.85 | 541,579 |
| 2017-06-01 | $53.01 | $54.59 | $52.65 | $54.58 | $54.58 | 562,963 |
| 2017-05-31 | $52.99 | $53.15 | $52.18 | $52.59 | $52.59 | 424,857 |
| 2017-05-30 | $52.78 | $52.94 | $51.80 | $52.64 | $52.64 | 499,200 |
| 2017-05-26 | $53.08 | $53.66 | $52.68 | $53.03 | $53.03 | 327,188 |
| 2017-05-25 | $52.91 | $53.68 | $52.70 | $53.02 | $53.02 | 561,424 |
| 2017-05-24 | $51.41 | $52.58 | $51.23 | $52.52 | $52.52 | 716,212 |
| 2017-05-23 | $50.76 | $51.40 | $50.18 | $51.40 | $51.40 | 492,901 |
| 2017-05-22 | $50.49 | $50.60 | $49.95 | $50.54 | $50.54 | 610,713 |
| 2017-05-19 | $49.94 | $50.75 | $49.92 | $50.01 | $50.01 | 811,128 |
| 2017-05-18 | $49.07 | $49.78 | $48.78 | $49.54 | $49.54 | 648,603 |
| 2017-05-17 | $49.75 | $49.99 | $49.17 | $49.30 | $49.30 | 1,000,979 |
| 2017-05-16 | $50.15 | $50.86 | $49.84 | $50.51 | $50.51 | 856,012 |
| 2017-05-15 | $49.70 | $50.13 | $49.40 | $50.00 | $50.00 | 686,895 |
| 2017-05-12 | $50.33 | $50.99 | $49.12 | $49.45 | $49.45 | 817,765 |
| 2017-05-11 | $49.37 | $50.80 | $48.66 | $50.69 | $50.69 | 766,145 |
| 2017-05-10 | $49.31 | $49.85 | $47.23 | $49.55 | $49.55 | 910,304 |
| 2017-05-09 | $47.94 | $48.00 | $47.02 | $47.82 | $47.82 | 620,737 |
| 2017-05-08 | $48.30 | $48.46 | $47.45 | $47.71 | $47.71 | 593,272 |
| 2017-05-05 | $47.68 | $48.00 | $47.45 | $47.97 | $47.97 | 323,030 |
| 2017-05-04 | $47.72 | $47.79 | $47.26 | $47.62 | $47.62 | 205,500 |
| 2017-05-03 | $48.00 | $48.37 | $47.47 | $47.71 | $47.71 | 284,098 |
| 2017-05-02 | $48.09 | $48.09 | $47.56 | $47.90 | $47.90 | 184,847 |
| 2017-05-01 | $47.57 | $48.01 | $47.13 | $47.89 | $47.89 | 200,268 |
| 2017-04-28 | $47.98 | $47.98 | $47.34 | $47.36 | $47.36 | 513,302 |
| 2017-04-27 | $48.20 | $48.26 | $47.69 | $47.97 | $47.97 | 372,325 |
| 2017-04-26 | $47.60 | $48.59 | $47.60 | $48.20 | $48.20 | 436,329 |
| 2017-04-25 | $47.01 | $48.03 | $46.99 | $47.57 | $47.57 | 522,989 |
| 2017-04-24 | $46.64 | $46.85 | $45.91 | $46.77 | $46.77 | 346,620 |
| 2017-04-21 | $45.92 | $46.31 | $45.11 | $45.51 | $45.51 | 413,090 |
| 2017-04-20 | $45.57 | $46.42 | $45.57 | $46.10 | $46.10 | 481,515 |
| 2017-04-19 | $44.82 | $45.87 | $44.82 | $45.24 | $45.24 | 427,501 |
| 2017-04-18 | $44.36 | $44.90 | $43.99 | $44.65 | $44.65 | 330,639 |
| 2017-04-17 | $43.97 | $44.66 | $43.66 | $44.60 | $44.60 | 311,712 |
| 2017-04-13 | $44.33 | $44.82 | $43.85 | $43.94 | $43.94 | 434,888 |
| 2017-04-12 | $46.00 | $46.03 | $44.42 | $44.55 | $44.55 | 553,795 |
| 2017-04-11 | $46.58 | $46.86 | $44.42 | $45.94 | $45.94 | 812,500 |
| 2017-04-10 | $46.14 | $47.33 | $46.14 | $46.76 | $46.76 | 760,228 |
| 2017-04-07 | $45.40 | $46.19 | $45.18 | $46.12 | $46.12 | 848,199 |
| 2017-04-06 | $44.08 | $45.65 | $44.08 | $45.64 | $45.64 | 596,969 |
| 2017-04-05 | $45.24 | $45.89 | $44.02 | $44.04 | $44.04 | 441,891 |
| 2017-04-04 | $45.22 | $45.60 | $44.63 | $44.91 | $44.91 | 358,422 |
| 2017-04-03 | $45.59 | $45.75 | $44.96 | $45.34 | $45.34 | 690,220 |
| 2017-03-31 | $45.77 | $45.90 | $45.32 | $45.48 | $45.48 | 499,625 |
| 2017-03-30 | $45.72 | $45.98 | $45.27 | $45.81 | $45.81 | 474,427 |
| 2017-03-29 | $45.61 | $45.95 | $45.25 | $45.77 | $45.77 | 463,148 |
| 2017-03-28 | $45.22 | $45.89 | $45.22 | $45.71 | $45.71 | 395,051 |
| 2017-03-27 | $46.00 | $46.23 | $44.91 | $45.48 | $45.48 | 858,830 |
| 2017-03-24 | $46.60 | $46.88 | $46.11 | $46.51 | $46.51 | 371,698 |
| 2017-03-23 | $46.17 | $47.06 | $46.17 | $46.49 | $46.49 | 518,885 |
| 2017-03-22 | $46.21 | $46.66 | $46.00 | $46.20 | $46.20 | 377,522 |
| 2017-03-21 | $47.66 | $47.76 | $46.12 | $46.39 | $46.39 | 513,358 |
| 2017-03-20 | $47.66 | $47.99 | $47.07 | $47.33 | $47.33 | 432,247 |
| 2017-03-17 | $48.10 | $48.10 | $47.33 | $47.58 | $47.58 | 805,184 |
| 2017-03-16 | $47.94 | $48.39 | $47.47 | $47.87 | $47.87 | 404,643 |
| 2017-03-15 | $46.77 | $47.88 | $46.57 | $47.67 | $47.67 | 512,903 |
| 2017-03-14 | $46.82 | $46.83 | $45.85 | $46.51 | $46.51 | 422,991 |
| 2017-03-13 | $46.84 | $47.40 | $46.66 | $46.88 | $46.88 | 637,588 |
| 2017-03-10 | $46.93 | $47.06 | $46.02 | $46.60 | $46.60 | 587,402 |
| 2017-03-09 | $46.80 | $47.28 | $46.28 | $46.50 | $46.50 | 510,287 |
| 2017-03-08 | $47.58 | $48.38 | $46.51 | $46.92 | $46.92 | 1,069,974 |
| 2017-03-07 | $48.04 | $48.68 | $47.70 | $47.73 | $47.73 | 1,185,087 |
| 2017-03-06 | $47.66 | $48.19 | $47.22 | $47.99 | $47.99 | 546,549 |
| 2017-03-03 | $48.39 | $49.87 | $48.14 | $48.20 | $48.20 | 848,781 |
| 2017-03-02 | $46.83 | $48.88 | $46.63 | $48.54 | $48.54 | 1,289,774 |
| 2017-03-01 | $45.94 | $47.38 | $45.94 | $46.94 | $46.94 | 1,503,159 |
| 2017-02-28 | $46.38 | $47.20 | $44.59 | $45.13 | $45.13 | 1,873,764 |
| 2017-02-27 | $43.38 | $46.99 | $43.27 | $46.39 | $46.39 | 31,288 |
| 2017-02-24 | $39.64 | $40.16 | $39.42 | $40.09 | $40.09 | 440,082 |
| 2017-02-23 | $40.66 | $40.66 | $39.92 | $40.02 | $40.02 | 486,989 |
| 2017-02-22 | $40.98 | $40.99 | $40.13 | $40.40 | $40.40 | 377,152 |
| 2017-02-21 | $41.09 | $41.54 | $40.88 | $41.11 | $41.11 | 408,564 |
| 2017-02-17 | $41.12 | $41.40 | $40.67 | $40.99 | $40.99 | 348,047 |
| 2017-02-16 | $42.03 | $42.06 | $40.91 | $41.20 | $41.20 | 656,040 |
| 2017-02-15 | $41.29 | $42.17 | $41.24 | $42.10 | $42.10 | 620,667 |
| 2017-02-14 | $41.29 | $41.41 | $40.89 | $41.38 | $41.38 | 454,789 |
| 2017-02-13 | $41.22 | $41.56 | $41.14 | $41.29 | $41.29 | 401,216 |
| 2017-02-10 | $41.61 | $41.61 | $40.83 | $41.00 | $41.00 | 259,805 |
| 2017-02-09 | $39.77 | $42.00 | $39.77 | $41.34 | $41.34 | 860,319 |
| 2017-02-08 | $39.59 | $40.01 | $38.97 | $39.71 | $39.71 | 521,996 |
| 2017-02-07 | $39.52 | $40.40 | $39.38 | $39.67 | $39.67 | 365,056 |
| 2017-02-06 | $39.40 | $40.00 | $39.07 | $39.44 | $39.44 | 290,847 |
| 2017-02-03 | $39.20 | $39.70 | $38.88 | $39.65 | $39.65 | 292,349 |
| 2017-02-02 | $38.94 | $39.22 | $38.63 | $38.84 | $38.84 | 322,251 |
| 2017-02-01 | $40.00 | $40.09 | $38.67 | $38.95 | $38.95 | 565,875 |
| 2017-01-31 | $39.47 | $40.15 | $38.96 | $39.71 | $39.71 | 403,169 |
| 2017-01-30 | $39.78 | $40.00 | $39.08 | $39.58 | $39.58 | 417,839 |
| 2017-01-27 | $41.00 | $41.00 | $39.97 | $40.00 | $40.00 | 498,461 |
| 2017-01-26 | $41.03 | $41.29 | $40.83 | $41.00 | $41.00 | 391,350 |
| 2017-01-25 | $41.21 | $41.56 | $40.98 | $41.01 | $41.01 | 538,002 |
| 2017-01-24 | $40.05 | $41.55 | $39.48 | $40.98 | $40.98 | 507,171 |
| 2017-01-23 | $39.68 | $40.00 | $39.48 | $39.91 | $39.91 | 236,944 |
| 2017-01-20 | $39.71 | $40.28 | $39.59 | $39.72 | $39.72 | 295,181 |
| 2017-01-19 | $39.60 | $39.92 | $39.31 | $39.79 | $39.79 | 306,914 |
| 2017-01-18 | $39.36 | $39.60 | $39.13 | $39.59 | $39.59 | 213,991 |
| 2017-01-17 | $39.18 | $39.81 | $39.01 | $39.35 | $39.35 | 284,560 |
| 2017-01-13 | $39.71 | $40.11 | $39.40 | $39.54 | $39.54 | 201,371 |
| 2017-01-12 | $40.25 | $40.25 | $39.06 | $39.60 | $39.60 | 235,871 |
| 2017-01-11 | $39.77 | $40.44 | $39.58 | $40.37 | $40.37 | 550,262 |
| 2017-01-10 | $39.76 | $40.21 | $39.57 | $39.72 | $39.72 | 275,401 |
| 2017-01-09 | $38.59 | $40.16 | $38.46 | $39.73 | $39.73 | 594,054 |
| 2017-01-06 | $39.18 | $39.38 | $38.71 | $38.72 | $38.72 | 373,078 |
| 2017-01-05 | $39.68 | $39.97 | $38.68 | $39.05 | $39.05 | 374,139 |
| 2017-01-04 | $39.63 | $40.07 | $39.28 | $40.01 | $40.01 | 932,436 |
| 2017-01-03 | $40.53 | $40.88 | $39.26 | $39.32 | $39.32 | 630,212 |
| 2016-12-30 | $40.09 | $40.19 | $39.49 | $39.86 | $39.86 | 428,941 |
| 2016-12-29 | $40.40 | $40.94 | $39.92 | $40.01 | $40.01 | 306,668 |
| 2016-12-28 | $41.23 | $41.27 | $40.27 | $40.30 | $40.30 | 494,150 |
| 2016-12-27 | $40.41 | $41.18 | $40.36 | $41.06 | $41.06 | 505,085 |
| 2016-12-23 | $39.66 | $40.42 | $39.50 | $40.37 | $40.37 | 409,576 |
| 2016-12-22 | $40.80 | $40.80 | $39.61 | $39.64 | $39.64 | 303,394 |
| 2016-12-21 | $41.56 | $41.56 | $40.73 | $40.75 | $40.75 | 336,933 |
| 2016-12-20 | $41.28 | $42.00 | $41.04 | $41.65 | $41.65 | 618,227 |
| 2016-12-19 | $41.24 | $41.62 | $40.74 | $41.19 | $41.19 | 862,451 |
| 2016-12-16 | $39.25 | $42.66 | $38.88 | $41.35 | $41.35 | 2,786,427 |
| 2016-12-15 | $38.73 | $39.61 | $38.32 | $38.38 | $38.38 | 433,347 |
| 2016-12-14 | $39.37 | $39.46 | $38.58 | $38.68 | $38.68 | 575,559 |
| 2016-12-13 | $40.50 | $40.66 | $39.48 | $39.50 | $39.50 | 610,394 |
| 2016-12-12 | $40.72 | $41.50 | $40.12 | $40.19 | $40.19 | 661,316 |
| 2016-12-09 | $41.20 | $41.45 | $40.72 | $41.05 | $41.05 | 612,791 |
| 2016-12-08 | $39.19 | $41.28 | $39.19 | $41.00 | $41.00 | 841,066 |
| 2016-12-07 | $38.60 | $39.43 | $38.39 | $39.19 | $39.19 | 311,640 |
| 2016-12-06 | $38.79 | $39.02 | $37.93 | $38.60 | $38.60 | 326,362 |
| 2016-12-05 | $38.53 | $39.16 | $38.38 | $38.66 | $38.66 | 260,040 |
| 2016-12-02 | $38.30 | $38.39 | $37.84 | $37.90 | $37.90 | 262,218 |
| 2016-12-01 | $39.10 | $39.22 | $38.05 | $38.23 | $38.23 | 321,354 |
| 2016-11-30 | $38.88 | $39.58 | $38.82 | $39.06 | $39.06 | 695,759 |
| 2016-11-29 | $39.05 | $39.32 | $38.54 | $38.60 | $38.60 | 357,252 |
| 2016-11-28 | $38.96 | $39.15 | $38.54 | $38.92 | $38.92 | 350,564 |
| 2016-11-25 | $39.69 | $39.70 | $38.80 | $39.07 | $39.07 | 202,413 |
| 2016-11-23 | $38.79 | $39.71 | $38.49 | $39.57 | $39.57 | 576,718 |
| 2016-11-22 | $39.11 | $39.50 | $38.46 | $39.00 | $39.00 | 421,125 |
| 2016-11-21 | $38.57 | $39.10 | $38.17 | $38.84 | $38.84 | 723,366 |
| 2016-11-18 | $37.61 | $38.53 | $37.39 | $38.39 | $38.39 | 493,730 |
| 2016-11-17 | $37.49 | $37.73 | $36.85 | $37.49 | $37.49 | 543,778 |
| 2016-11-16 | $38.84 | $38.88 | $37.13 | $37.24 | $37.24 | 729,129 |
| 2016-11-15 | $37.97 | $38.88 | $37.30 | $38.84 | $38.84 | 722,221 |
| 2016-11-14 | $36.71 | $37.89 | $36.71 | $37.87 | $37.87 | 717,588 |
| 2016-11-11 | $35.74 | $36.44 | $35.16 | $36.34 | $36.34 | 783,577 |
| 2016-11-10 | $35.71 | $38.01 | $35.71 | $36.07 | $36.07 | 1,421,099 |
| 2016-11-09 | $34.16 | $35.59 | $33.85 | $35.38 | $35.38 | 1,016,150 |
| 2016-11-08 | $37.96 | $38.20 | $34.75 | $34.81 | $34.81 | 1,369,943 |
| 2016-11-07 | $34.98 | $38.61 | $34.54 | $38.43 | $38.43 | 1,570,944 |
| 2016-11-04 | $34.61 | $35.39 | $34.31 | $34.56 | $34.56 | 573,137 |
| 2016-11-03 | $34.96 | $35.25 | $34.43 | $34.52 | $34.52 | 591,071 |
| 2016-11-02 | $35.20 | $35.37 | $34.71 | $34.89 | $34.89 | 635,320 |
| 2016-11-01 | $36.00 | $36.16 | $34.80 | $35.23 | $35.23 | 470,614 |
| 2016-10-31 | $36.12 | $36.51 | $35.75 | $35.88 | $35.88 | 358,211 |
| 2016-10-28 | $35.76 | $36.49 | $35.52 | $36.14 | $36.14 | 306,426 |
| 2016-10-27 | $36.66 | $36.66 | $35.53 | $35.77 | $35.77 | 253,332 |
| 2016-10-26 | $35.85 | $37.08 | $35.85 | $36.44 | $36.44 | 331,577 |
| 2016-10-25 | $36.43 | $37.14 | $36.13 | $36.17 | $36.17 | 404,022 |
| 2016-10-24 | $37.67 | $37.67 | $36.37 | $36.40 | $36.40 | 384,540 |
| 2016-10-21 | $36.50 | $36.83 | $36.04 | $36.07 | $36.07 | 412,731 |
| 2016-10-20 | $37.10 | $37.43 | $36.41 | $36.98 | $36.98 | 267,155 |
| 2016-10-19 | $36.75 | $37.45 | $36.63 | $37.30 | $37.30 | 342,167 |
| 2016-10-18 | $36.44 | $37.00 | $36.28 | $36.58 | $36.58 | 437,458 |
| 2016-10-17 | $35.74 | $36.17 | $35.04 | $35.93 | $35.93 | 275,750 |
| 2016-10-14 | $36.38 | $36.54 | $35.73 | $35.79 | $35.79 | 270,750 |
| 2016-10-13 | $35.59 | $36.10 | $35.00 | $35.97 | $35.97 | 593,848 |
| 2016-10-12 | $35.99 | $36.39 | $35.87 | $36.07 | $36.07 | 201,799 |
| 2016-10-11 | $36.86 | $36.86 | $35.70 | $35.96 | $35.96 | 592,964 |
| 2016-10-10 | $37.27 | $37.68 | $37.09 | $37.17 | $37.17 | 319,786 |
| 2016-10-07 | $38.10 | $38.34 | $36.93 | $36.94 | $36.94 | 383,894 |
| 2016-10-06 | $37.52 | $38.10 | $37.17 | $37.94 | $37.94 | 365,699 |
| 2016-10-05 | $37.10 | $38.42 | $37.03 | $37.91 | $37.91 | 500,299 |
| 2016-10-04 | $37.74 | $37.94 | $36.78 | $36.99 | $36.99 | 938,185 |
| 2016-10-03 | $38.03 | $38.36 | $37.40 | $37.54 | $37.54 | 454,253 |
| 2016-09-30 | $37.16 | $38.28 | $36.87 | $38.02 | $38.02 | 739,014 |
| 2016-09-29 | $37.06 | $37.49 | $36.75 | $36.78 | $36.78 | 358,161 |
| 2016-09-28 | $37.02 | $37.30 | $36.45 | $37.19 | $37.19 | 485,998 |
| 2016-09-27 | $37.83 | $37.92 | $36.86 | $36.87 | $36.87 | 764,869 |
| 2016-09-26 | $37.99 | $38.16 | $37.63 | $37.71 | $37.71 | 300,918 |
| 2016-09-23 | $37.92 | $38.67 | $37.90 | $38.35 | $38.35 | 841,758 |
| 2016-09-22 | $38.13 | $38.37 | $37.95 | $38.32 | $38.32 | 368,403 |
| 2016-09-21 | $37.24 | $37.69 | $36.95 | $37.68 | $37.68 | 374,543 |
| 2016-09-20 | $37.46 | $37.55 | $36.94 | $37.09 | $37.09 | 363,603 |
| 2016-09-19 | $37.76 | $38.30 | $37.13 | $37.29 | $37.29 | 407,527 |
| 2016-09-16 | $37.78 | $37.91 | $37.24 | $37.30 | $37.30 | 1,292,174 |
| 2016-09-15 | $37.26 | $38.28 | $37.18 | $37.96 | $37.96 | 468,362 |
| 2016-09-14 | $37.38 | $37.42 | $36.85 | $37.13 | $37.13 | 440,984 |
| 2016-09-13 | $37.62 | $37.70 | $36.69 | $37.22 | $37.22 | 1,174,831 |
| 2016-09-12 | $36.71 | $38.44 | $36.04 | $38.16 | $38.16 | 1,302,231 |
Sothebys (BID) News Headlines
.jpg)
$20M ultra-rare blue diamond heads to auction
On its way to auction at Sotheby’s Geneva, the 10-carat diamond stopped off at the Bassam Freiha Art Foundation in Abu Dhabi. CNN got up close and pe…
cnn.com April 18, 2025.jpg)
Rare set of first editions of Shakespeare’s plays could fetch $6 million at auction
The sale marks the first time since 1989 that the first four editions of William Shakespeare’s collected works appear at auction as a single lot.
cnn.com April 24, 2025.jpg)
Sotheby’s to Auction $12 Millionof Art From Barbara Gladstone’s Estate
None
bloomberg.com April 25, 2025Recent Sothebys (BID) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Sothebys (BID) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |