Blackbaud Inc (BLKB) Exchange: NASDAQ
Data as of May 9, 2025
$62.84 ($0.63) 1.01%
Blackbaud Inc - Daily Information
Click for more stock information on Blackbaud Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $62.58 |
| Previous Close | $62.84 |
| High | $63.15 |
| Low | $62.26 |
| Adjusted Open | $62.58 |
| Previous Adjusted Close | $62.84 |
| Adjusted High | $63.15 |
| Adjusted Low | $62.26 |
About Blackbaud Inc (BLKB)
Blackbaud Inc (BLKB) is a software company that provides specialized software to non-profit, healthcare and educational organizations, both in the United States and across the globe. The company was founded in 1981 with the mission to enable individuals and companies to serve their communities by leveraging technology. Since its inception, Blackbaud has seen incredible growth and success, and today, more than 30,000 customers around the world trust Blackbaud to power their mission-driven programs. Blackbaud provides a range of services to non-profit, educational and healthcare organizations, from online donations to complex integrated CRM and financial products. The company is also the leader in cloud-based offerings for the educational sector, offering custom learning, fundraising and engagement solutions for K-12 schools and universities. Blackbaud has over 3,000 employees, operates dozens of offices around the world, and is headquartered in Charleston, South Carolina.
Invest in Blackbaud Inc (BLKB)
Historical Stock Data for Blackbaud Inc (BLKB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $62.58 | $63.15 | $62.26 | $62.84 | $62.84 | 216,274 |
| 2025-05-06 | $62.11 | $62.99 | $61.64 | $62.21 | $62.21 | 281,405 |
| 2025-05-05 | $61.23 | $63.50 | $61.23 | $62.54 | $62.54 | 515,129 |
| 2025-05-02 | $61.42 | $61.82 | $60.64 | $61.40 | $61.40 | 386,244 |
| 2025-05-01 | $60.57 | $62.04 | $60.25 | $61.09 | $61.09 | 700,572 |
| 2025-04-30 | $64.93 | $65.54 | $60.44 | $60.54 | $60.54 | 551,660 |
| 2025-04-29 | $63.62 | $64.42 | $63.55 | $64.06 | $64.06 | 293,335 |
| 2025-04-28 | $63.54 | $64.76 | $63.16 | $63.85 | $63.85 | 234,436 |
| 2025-04-25 | $63.11 | $63.81 | $62.70 | $63.77 | $63.77 | 235,766 |
| 2025-04-24 | $62.45 | $63.50 | $62.07 | $63.43 | $63.43 | 229,175 |
| 2025-04-23 | $61.85 | $63.20 | $61.85 | $62.15 | $62.15 | 231,588 |
| 2025-04-22 | $61.26 | $61.89 | $60.13 | $61.43 | $61.43 | 226,486 |
| 2025-04-21 | $61.53 | $61.53 | $60.19 | $60.75 | $60.75 | 234,654 |
| 2025-04-17 | $61.35 | $62.16 | $60.40 | $62.02 | $62.02 | 244,876 |
| 2025-04-16 | $61.49 | $61.55 | $60.65 | $61.38 | $61.38 | 250,735 |
| 2025-04-15 | $61.45 | $62.58 | $61.31 | $61.55 | $61.55 | 267,824 |
| 2025-04-14 | $62.04 | $62.14 | $60.36 | $61.22 | $61.22 | 472,612 |
| 2025-04-11 | $60.28 | $61.33 | $59.21 | $61.13 | $61.13 | 250,195 |
| 2025-04-10 | $60.95 | $61.30 | $59.04 | $60.20 | $60.20 | 409,810 |
| 2025-04-09 | $58.96 | $62.21 | $58.05 | $62.04 | $62.04 | 475,744 |
| 2025-04-08 | $61.05 | $62.70 | $58.52 | $59.04 | $59.04 | 331,602 |
| 2025-04-07 | $59.78 | $62.91 | $59.70 | $60.60 | $60.60 | 396,466 |
| 2025-04-04 | $62.49 | $62.77 | $61.17 | $62.20 | $62.20 | 423,854 |
| 2025-04-03 | $62.49 | $64.16 | $61.99 | $63.65 | $63.65 | 294,506 |
| 2025-04-02 | $62.95 | $63.88 | $62.14 | $63.82 | $63.82 | 338,712 |
| 2025-04-01 | $62.05 | $63.63 | $61.98 | $63.48 | $63.48 | 315,795 |
| 2025-03-31 | $61.90 | $62.63 | $61.20 | $62.05 | $62.05 | 413,205 |
| 2025-03-28 | $62.47 | $62.47 | $61.39 | $62.11 | $62.11 | 262,524 |
| 2025-03-27 | $62.21 | $62.79 | $61.55 | $62.32 | $62.32 | 294,020 |
| 2025-03-26 | $62.14 | $62.82 | $61.66 | $62.31 | $62.31 | 218,464 |
| 2025-03-25 | $62.20 | $62.96 | $61.74 | $62.13 | $62.13 | 465,845 |
| 2025-03-24 | $63.99 | $63.99 | $61.23 | $61.90 | $61.90 | 519,224 |
| 2025-03-21 | $63.14 | $64.38 | $62.76 | $63.13 | $63.13 | 1,238,589 |
| 2025-03-20 | $64.26 | $65.13 | $63.82 | $63.93 | $63.93 | 443,797 |
| 2025-03-19 | $64.33 | $64.83 | $63.98 | $64.63 | $64.63 | 465,847 |
| 2025-03-18 | $64.29 | $64.98 | $63.63 | $63.89 | $63.89 | 442,047 |
| 2025-03-17 | $63.40 | $64.90 | $63.38 | $64.51 | $64.51 | 453,806 |
| 2025-03-14 | $63.54 | $64.25 | $62.99 | $63.45 | $63.45 | 422,841 |
| 2025-03-13 | $64.68 | $64.84 | $63.14 | $63.30 | $63.30 | 500,581 |
| 2025-03-12 | $68.00 | $68.00 | $64.43 | $64.70 | $64.70 | 516,698 |
| 2025-03-11 | $66.76 | $69.52 | $66.45 | $67.03 | $67.03 | 512,436 |
| 2025-03-10 | $65.04 | $67.45 | $65.04 | $66.58 | $66.58 | 517,665 |
| 2025-03-07 | $64.51 | $65.80 | $64.22 | $65.73 | $65.73 | 305,404 |
| 2025-03-06 | $64.65 | $65.84 | $64.19 | $64.65 | $64.65 | 400,273 |
| 2025-03-05 | $64.10 | $65.08 | $63.69 | $65.01 | $65.01 | 269,490 |
| 2025-03-04 | $64.85 | $65.22 | $63.87 | $64.05 | $64.05 | 443,124 |
| 2025-03-03 | $66.07 | $66.76 | $65.24 | $65.31 | $65.31 | 448,300 |
| 2025-02-28 | $65.55 | $66.32 | $65.13 | $66.10 | $66.10 | 388,540 |
| 2025-02-27 | $65.75 | $67.19 | $64.94 | $65.13 | $65.13 | 368,606 |
| 2025-02-26 | $66.15 | $67.09 | $65.76 | $65.90 | $65.90 | 300,767 |
| 2025-02-25 | $68.27 | $69.07 | $66.83 | $66.86 | $66.86 | 382,982 |
| 2025-02-24 | $68.34 | $69.18 | $67.56 | $68.90 | $68.90 | 338,641 |
| 2025-02-21 | $66.73 | $68.35 | $66.24 | $68.24 | $68.24 | 320,736 |
| 2025-02-20 | $68.50 | $68.65 | $66.07 | $66.22 | $66.22 | 352,014 |
| 2025-02-19 | $70.25 | $70.56 | $68.12 | $68.52 | $68.52 | 341,595 |
| 2025-02-18 | $75.61 | $75.84 | $69.70 | $70.96 | $70.96 | 427,471 |
| 2025-02-14 | $81.00 | $81.39 | $79.71 | $79.88 | $79.88 | 128,899 |
| 2025-02-13 | $79.70 | $80.91 | $77.50 | $80.79 | $80.79 | 152,427 |
| 2025-02-12 | $78.86 | $79.83 | $78.13 | $79.08 | $79.08 | 133,389 |
| 2025-02-11 | $79.42 | $80.11 | $77.94 | $79.60 | $79.60 | 144,965 |
| 2025-02-10 | $78.18 | $79.96 | $78.06 | $79.76 | $79.76 | 140,791 |
| 2025-02-07 | $78.86 | $79.63 | $77.91 | $78.06 | $78.06 | 129,982 |
| 2025-02-06 | $79.02 | $79.08 | $78.01 | $78.71 | $78.71 | 140,210 |
| 2025-02-05 | $79.09 | $80.00 | $78.47 | $78.83 | $78.83 | 239,203 |
| 2025-02-04 | $76.48 | $78.95 | $76.48 | $78.77 | $78.77 | 165,179 |
| 2025-02-03 | $75.97 | $76.66 | $75.09 | $76.48 | $76.48 | 277,003 |
| 2025-01-31 | $76.77 | $77.86 | $76.77 | $77.15 | $77.15 | 251,587 |
| 2025-01-30 | $77.47 | $78.32 | $76.73 | $76.84 | $76.84 | 84,277 |
| 2025-01-29 | $77.35 | $77.35 | $76.24 | $76.77 | $76.77 | 120,796 |
| 2025-01-28 | $77.84 | $78.99 | $77.37 | $77.44 | $77.44 | 213,672 |
| 2025-01-27 | $76.00 | $78.77 | $76.00 | $78.09 | $78.09 | 138,666 |
| 2025-01-24 | $75.83 | $76.43 | $75.74 | $76.26 | $76.26 | 130,877 |
| 2025-01-23 | $76.79 | $77.10 | $76.03 | $76.25 | $76.25 | 159,089 |
| 2025-01-22 | $78.09 | $78.36 | $77.07 | $77.23 | $77.23 | 325,659 |
| 2025-01-21 | $78.33 | $79.26 | $78.11 | $78.36 | $78.36 | 123,062 |
| 2025-01-17 | $78.37 | $78.37 | $77.35 | $78.07 | $78.07 | 117,755 |
| 2025-01-16 | $76.70 | $77.67 | $75.97 | $77.40 | $77.40 | 143,086 |
| 2025-01-15 | $76.35 | $77.05 | $75.76 | $76.50 | $76.50 | 116,605 |
| 2025-01-14 | $74.73 | $75.66 | $74.60 | $75.10 | $75.10 | 160,640 |
| 2025-01-13 | $73.87 | $75.03 | $73.78 | $74.87 | $74.87 | 122,099 |
| 2025-01-10 | $74.08 | $74.93 | $73.74 | $74.61 | $74.61 | 136,758 |
| 2025-01-08 | $75.11 | $75.47 | $74.10 | $75.42 | $75.42 | 119,139 |
| 2025-01-07 | $75.41 | $75.45 | $74.40 | $75.18 | $75.18 | 170,294 |
| 2025-01-06 | $74.44 | $75.29 | $73.95 | $75.21 | $75.21 | 196,080 |
| 2025-01-03 | $74.16 | $74.69 | $73.40 | $74.41 | $74.41 | 161,902 |
| 2025-01-02 | $74.90 | $74.90 | $73.02 | $73.72 | $73.72 | 126,433 |
| 2024-12-31 | $74.21 | $74.27 | $73.34 | $73.92 | $73.92 | 156,310 |
| 2024-12-30 | $74.57 | $74.83 | $73.62 | $73.80 | $73.80 | 65,756 |
| 2024-12-27 | $75.94 | $76.29 | $74.58 | $74.93 | $74.93 | 99,573 |
| 2024-12-26 | $75.93 | $76.58 | $75.42 | $76.28 | $76.28 | 72,826 |
| 2024-12-24 | $76.00 | $76.17 | $75.55 | $76.12 | $76.12 | 49,025 |
| 2024-12-23 | $75.90 | $76.20 | $75.06 | $75.71 | $75.71 | 160,251 |
| 2024-12-20 | $75.60 | $76.95 | $75.60 | $76.31 | $76.31 | 667,881 |
| 2024-12-19 | $76.42 | $77.46 | $75.91 | $76.19 | $76.19 | 159,599 |
| 2024-12-18 | $78.09 | $78.84 | $75.04 | $75.60 | $75.60 | 267,611 |
| 2024-12-17 | $78.18 | $78.18 | $76.86 | $77.68 | $77.68 | 290,195 |
| 2024-12-16 | $78.57 | $80.50 | $78.03 | $78.38 | $78.38 | 389,400 |
| 2024-12-13 | $79.30 | $79.91 | $78.31 | $78.46 | $78.46 | 145,304 |
| 2024-12-12 | $80.96 | $81.63 | $80.08 | $80.26 | $80.26 | 148,097 |
| 2024-12-11 | $80.66 | $81.97 | $80.22 | $81.15 | $81.15 | 147,308 |
| 2024-12-10 | $78.04 | $80.43 | $77.12 | $80.23 | $80.23 | 154,919 |
| 2024-12-09 | $80.14 | $80.50 | $78.10 | $78.13 | $78.13 | 191,615 |
| 2024-12-06 | $81.53 | $81.73 | $79.81 | $79.93 | $79.93 | 209,833 |
| 2024-12-05 | $83.04 | $83.20 | $80.71 | $80.80 | $80.80 | 189,320 |
| 2024-12-04 | $83.23 | $84.04 | $82.78 | $82.89 | $82.89 | 258,998 |
| 2024-12-03 | $83.01 | $83.56 | $81.77 | $82.67 | $82.67 | 270,974 |
| 2024-12-02 | $84.57 | $84.57 | $83.09 | $83.23 | $83.23 | 167,584 |
| 2024-11-29 | $84.81 | $84.84 | $83.52 | $83.94 | $83.94 | 95,978 |
| 2024-11-27 | $86.77 | $86.77 | $84.01 | $84.23 | $84.23 | 133,882 |
| 2024-11-26 | $87.20 | $87.62 | $86.07 | $86.41 | $86.41 | 225,099 |
| 2024-11-25 | $87.37 | $88.95 | $87.24 | $87.47 | $87.47 | 354,879 |
| 2024-11-22 | $85.23 | $87.11 | $85.14 | $86.98 | $86.98 | 268,003 |
| 2024-11-21 | $83.02 | $86.01 | $82.49 | $85.37 | $85.37 | 261,287 |
| 2024-11-20 | $83.40 | $83.41 | $82.22 | $83.02 | $83.02 | 200,392 |
| 2024-11-19 | $81.72 | $83.63 | $81.72 | $83.50 | $83.50 | 243,597 |
| 2024-11-18 | $80.76 | $82.94 | $80.15 | $82.34 | $82.34 | 270,491 |
| 2024-11-15 | $84.29 | $84.29 | $79.26 | $81.00 | $81.00 | 248,718 |
| 2024-11-14 | $86.41 | $86.41 | $83.58 | $84.00 | $84.00 | 275,150 |
| 2024-11-13 | $86.41 | $87.12 | $84.60 | $86.60 | $86.60 | 300,686 |
| 2024-11-12 | $86.61 | $87.08 | $85.33 | $85.75 | $85.75 | 303,490 |
| 2024-11-11 | $84.34 | $86.91 | $84.22 | $86.63 | $86.63 | 249,684 |
| 2024-11-08 | $83.98 | $85.16 | $82.92 | $83.98 | $83.98 | 221,599 |
| 2024-11-07 | $83.23 | $84.10 | $82.28 | $83.48 | $83.48 | 310,338 |
| 2024-11-06 | $82.14 | $84.91 | $82.01 | $83.46 | $83.46 | 466,388 |
| 2024-11-05 | $76.80 | $78.17 | $76.05 | $77.77 | $77.77 | 218,145 |
| 2024-11-04 | $77.42 | $79.27 | $76.30 | $76.69 | $76.69 | 224,035 |
| 2024-11-01 | $75.65 | $78.05 | $74.83 | $77.72 | $77.72 | 386,738 |
| 2024-10-31 | $73.11 | $76.30 | $73.11 | $75.51 | $75.51 | 282,769 |
| 2024-10-30 | $75.42 | $78.02 | $74.29 | $74.29 | $74.29 | 436,102 |
| 2024-10-29 | $86.09 | $87.51 | $85.34 | $87.48 | $87.48 | 218,996 |
| 2024-10-28 | $85.96 | $87.67 | $85.96 | $86.21 | $86.21 | 184,420 |
| 2024-10-25 | $86.28 | $87.08 | $85.51 | $85.54 | $85.54 | 114,160 |
| 2024-10-24 | $86.06 | $86.58 | $85.61 | $85.93 | $85.93 | 98,693 |
| 2024-10-23 | $86.90 | $87.31 | $86.00 | $86.06 | $86.06 | 131,985 |
| 2024-10-22 | $86.03 | $87.26 | $85.74 | $87.19 | $87.19 | 122,054 |
| 2024-10-21 | $85.68 | $86.20 | $85.46 | $85.95 | $85.95 | 112,507 |
| 2024-10-18 | $86.17 | $86.54 | $85.87 | $85.89 | $85.89 | 114,940 |
| 2024-10-17 | $86.80 | $87.00 | $85.92 | $86.34 | $86.34 | 116,853 |
| 2024-10-16 | $85.80 | $86.71 | $85.55 | $86.60 | $86.60 | 124,719 |
| 2024-10-15 | $84.18 | $85.62 | $83.39 | $85.22 | $85.22 | 120,337 |
| 2024-10-14 | $83.55 | $84.02 | $82.65 | $83.90 | $83.90 | 78,679 |
| 2024-10-11 | $82.32 | $83.55 | $82.32 | $83.52 | $83.52 | 85,316 |
| 2024-10-10 | $80.75 | $82.78 | $80.60 | $82.47 | $82.47 | 161,556 |
| 2024-10-09 | $81.10 | $81.93 | $81.06 | $81.40 | $81.40 | 99,441 |
| 2024-10-08 | $81.08 | $81.84 | $80.80 | $81.10 | $81.10 | 113,905 |
| 2024-10-07 | $81.93 | $82.62 | $80.71 | $80.87 | $80.87 | 160,285 |
| 2024-10-04 | $82.67 | $82.88 | $82.11 | $82.41 | $82.41 | 146,934 |
| 2024-10-03 | $82.96 | $83.26 | $81.91 | $81.95 | $81.95 | 152,225 |
| 2024-10-02 | $83.67 | $84.47 | $83.37 | $83.39 | $83.39 | 106,662 |
| 2024-10-01 | $84.51 | $84.81 | $82.98 | $83.73 | $83.73 | 164,361 |
| 2024-09-30 | $83.42 | $84.83 | $83.42 | $84.68 | $84.68 | 129,990 |
| 2024-09-27 | $84.55 | $85.00 | $83.48 | $84.10 | $84.10 | 147,559 |
| 2024-09-26 | $84.42 | $85.58 | $83.10 | $83.99 | $83.99 | 118,553 |
| 2024-09-25 | $84.20 | $84.54 | $83.08 | $83.70 | $83.70 | 143,189 |
| 2024-09-24 | $84.69 | $85.04 | $83.75 | $84.07 | $84.07 | 137,952 |
| 2024-09-23 | $85.05 | $85.38 | $84.33 | $84.69 | $84.69 | 138,746 |
| 2024-09-20 | $85.87 | $86.15 | $84.51 | $84.74 | $84.74 | 758,897 |
| 2024-09-19 | $85.58 | $85.94 | $84.44 | $85.69 | $85.69 | 136,807 |
| 2024-09-18 | $83.96 | $85.62 | $83.56 | $84.10 | $84.10 | 130,635 |
| 2024-09-17 | $84.97 | $85.32 | $83.77 | $84.18 | $84.18 | 124,863 |
| 2024-09-16 | $85.15 | $85.42 | $84.27 | $84.45 | $84.45 | 140,906 |
| 2024-09-13 | $82.25 | $84.80 | $82.00 | $84.77 | $84.77 | 139,693 |
| 2024-09-12 | $81.79 | $82.29 | $80.84 | $82.05 | $82.05 | 89,464 |
| 2024-09-11 | $81.29 | $81.64 | $80.41 | $81.35 | $81.35 | 137,498 |
| 2024-09-10 | $81.92 | $82.11 | $81.04 | $81.67 | $81.67 | 115,000 |
| 2024-09-09 | $81.22 | $82.05 | $81.11 | $81.63 | $81.63 | 131,484 |
| 2024-09-06 | $82.13 | $82.20 | $81.09 | $81.47 | $81.47 | 127,656 |
| 2024-09-05 | $82.27 | $82.91 | $80.70 | $81.89 | $81.89 | 130,836 |
| 2024-09-04 | $81.52 | $82.38 | $81.39 | $82.16 | $82.16 | 98,687 |
| 2024-09-03 | $83.12 | $83.24 | $81.66 | $81.86 | $81.86 | 216,077 |
| 2024-08-30 | $83.40 | $84.51 | $82.45 | $83.60 | $83.60 | 572,952 |
| 2024-08-29 | $82.43 | $83.47 | $82.17 | $83.45 | $83.45 | 151,143 |
| 2024-08-28 | $82.32 | $82.88 | $81.66 | $81.92 | $81.92 | 143,903 |
| 2024-08-27 | $81.85 | $83.20 | $81.79 | $82.36 | $82.36 | 135,168 |
| 2024-08-26 | $81.98 | $82.82 | $81.67 | $82.13 | $82.13 | 152,801 |
| 2024-08-23 | $80.00 | $81.94 | $79.96 | $81.77 | $81.77 | 278,966 |
| 2024-08-22 | $79.19 | $79.95 | $79.03 | $79.48 | $79.48 | 141,600 |
| 2024-08-21 | $77.98 | $79.44 | $77.50 | $79.30 | $79.30 | 155,935 |
| 2024-08-20 | $78.39 | $78.80 | $77.32 | $77.44 | $77.44 | 96,521 |
| 2024-08-19 | $77.86 | $78.91 | $77.72 | $78.58 | $78.58 | 95,730 |
| 2024-08-16 | $77.51 | $78.67 | $77.48 | $78.10 | $78.10 | 110,118 |
| 2024-08-15 | $77.38 | $78.00 | $76.94 | $77.63 | $77.63 | 105,319 |
| 2024-08-14 | $76.22 | $76.69 | $75.85 | $76.23 | $76.23 | 81,951 |
| 2024-08-13 | $75.98 | $76.37 | $75.41 | $76.08 | $76.08 | 128,366 |
| 2024-08-12 | $75.97 | $76.91 | $74.83 | $75.48 | $75.48 | 123,587 |
| 2024-08-09 | $76.22 | $76.52 | $74.74 | $76.26 | $76.26 | 116,151 |
| 2024-08-08 | $77.02 | $77.50 | $75.48 | $76.39 | $76.39 | 108,797 |
| 2024-08-07 | $75.66 | $78.17 | $75.30 | $76.45 | $76.45 | 692,201 |
| 2024-08-06 | $74.48 | $76.32 | $74.39 | $75.43 | $75.43 | 264,096 |
| 2024-08-05 | $76.00 | $76.00 | $73.25 | $74.50 | $74.50 | 553,340 |
| 2024-08-02 | $75.40 | $77.49 | $75.38 | $76.32 | $76.32 | 301,071 |
| 2024-08-01 | $79.73 | $80.00 | $77.39 | $78.16 | $78.16 | 230,898 |
| 2024-07-31 | $81.00 | $81.00 | $77.82 | $79.38 | $79.38 | 290,248 |
| 2024-07-30 | $80.23 | $80.65 | $79.78 | $80.36 | $80.36 | 277,134 |
| 2024-07-29 | $79.98 | $80.48 | $79.50 | $80.01 | $80.01 | 159,786 |
| 2024-07-26 | $79.52 | $80.30 | $79.39 | $79.98 | $79.98 | 199,359 |
| 2024-07-25 | $78.76 | $79.32 | $78.04 | $78.84 | $78.84 | 222,908 |
| 2024-07-24 | $79.00 | $79.56 | $78.18 | $78.36 | $78.36 | 153,648 |
| 2024-07-23 | $77.72 | $79.90 | $77.69 | $79.23 | $79.23 | 218,116 |
| 2024-07-22 | $77.78 | $78.71 | $77.61 | $78.10 | $78.10 | 244,592 |
| 2024-07-19 | $77.25 | $78.00 | $76.76 | $77.35 | $77.35 | 188,188 |
| 2024-07-18 | $76.91 | $77.92 | $76.41 | $76.99 | $76.99 | 138,973 |
| 2024-07-17 | $76.90 | $77.86 | $76.79 | $77.47 | $77.47 | 249,290 |
| 2024-07-16 | $78.20 | $78.20 | $77.03 | $77.70 | $77.70 | 252,166 |
| 2024-07-15 | $77.99 | $78.19 | $76.86 | $77.39 | $77.39 | 174,679 |
| 2024-07-12 | $77.61 | $78.12 | $77.25 | $77.39 | $77.39 | 131,626 |
| 2024-07-11 | $76.39 | $77.83 | $76.33 | $77.04 | $77.04 | 144,695 |
| 2024-07-10 | $74.63 | $75.46 | $74.24 | $74.98 | $74.98 | 102,783 |
| 2024-07-09 | $75.00 | $75.18 | $74.41 | $74.50 | $74.50 | 148,027 |
| 2024-07-08 | $75.85 | $75.85 | $75.04 | $75.08 | $75.08 | 110,895 |
| 2024-07-05 | $75.50 | $76.50 | $74.95 | $75.40 | $75.40 | 127,467 |
| 2024-07-03 | $75.78 | $76.38 | $75.78 | $75.96 | $75.96 | 46,638 |
| 2024-07-02 | $76.32 | $76.39 | $75.35 | $75.60 | $75.60 | 113,266 |
| 2024-07-01 | $76.15 | $76.51 | $74.96 | $76.17 | $76.17 | 164,630 |
| 2024-06-28 | $76.83 | $76.86 | $75.97 | $76.17 | $76.17 | 337,655 |
| 2024-06-27 | $75.32 | $76.96 | $74.76 | $76.47 | $76.47 | 263,299 |
| 2024-06-26 | $75.21 | $75.47 | $74.65 | $74.93 | $74.93 | 302,645 |
| 2024-06-25 | $75.50 | $75.58 | $75.12 | $75.26 | $75.26 | 333,602 |
| 2024-06-24 | $75.50 | $77.20 | $75.30 | $75.43 | $75.43 | 189,066 |
| 2024-06-21 | $75.84 | $76.02 | $75.25 | $75.71 | $75.71 | 862,587 |
| 2024-06-20 | $76.72 | $76.97 | $75.21 | $75.72 | $75.72 | 170,019 |
| 2024-06-18 | $76.53 | $77.43 | $75.37 | $76.97 | $76.97 | 210,967 |
| 2024-06-17 | $75.94 | $76.91 | $75.43 | $76.71 | $76.71 | 148,835 |
| 2024-06-14 | $75.82 | $76.25 | $74.71 | $76.20 | $76.20 | 257,616 |
| 2024-06-13 | $76.49 | $76.90 | $75.44 | $76.59 | $76.59 | 153,489 |
| 2024-06-12 | $78.34 | $78.89 | $76.55 | $76.70 | $76.70 | 144,473 |
| 2024-06-11 | $75.45 | $76.83 | $75.20 | $76.75 | $76.75 | 341,180 |
| 2024-06-10 | $77.39 | $77.39 | $75.43 | $75.81 | $75.81 | 270,925 |
| 2024-06-07 | $78.32 | $78.68 | $77.50 | $78.12 | $78.12 | 233,740 |
| 2024-06-06 | $78.71 | $79.43 | $78.53 | $78.74 | $78.74 | 95,837 |
| 2024-06-05 | $79.10 | $79.74 | $78.75 | $79.03 | $79.03 | 254,058 |
| 2024-06-04 | $77.31 | $79.26 | $76.36 | $78.94 | $78.94 | 243,078 |
| 2024-06-03 | $78.20 | $78.24 | $76.98 | $77.51 | $77.51 | 160,954 |
| 2024-05-31 | $77.01 | $77.95 | $75.94 | $77.94 | $77.94 | 332,002 |
| 2024-05-30 | $77.13 | $77.82 | $76.48 | $77.00 | $77.00 | 289,315 |
| 2024-05-29 | $77.15 | $78.15 | $77.13 | $77.49 | $77.49 | 210,293 |
| 2024-05-28 | $79.07 | $79.07 | $77.16 | $78.05 | $78.05 | 262,999 |
| 2024-05-24 | $79.59 | $79.59 | $78.29 | $79.32 | $79.32 | 214,471 |
| 2024-05-23 | $79.62 | $79.84 | $78.32 | $79.21 | $79.21 | 190,147 |
| 2024-05-22 | $79.72 | $80.00 | $79.24 | $79.64 | $79.64 | 324,929 |
| 2024-05-21 | $79.31 | $79.97 | $78.78 | $79.92 | $79.92 | 117,285 |
| 2024-05-20 | $79.01 | $79.70 | $78.63 | $79.60 | $79.60 | 140,341 |
| 2024-05-17 | $78.44 | $79.43 | $78.02 | $79.30 | $79.30 | 170,984 |
| 2024-05-16 | $78.45 | $78.78 | $77.60 | $78.52 | $78.52 | 577,820 |
| 2024-05-15 | $78.45 | $79.18 | $78.06 | $79.01 | $79.01 | 207,630 |
| 2024-05-14 | $78.02 | $78.38 | $77.56 | $77.67 | $77.67 | 103,210 |
| 2024-05-13 | $77.68 | $78.25 | $77.14 | $77.32 | $77.32 | 148,044 |
| 2024-05-10 | $77.59 | $78.20 | $77.30 | $77.65 | $77.65 | 96,034 |
| 2024-05-09 | $77.40 | $77.92 | $76.79 | $77.66 | $77.66 | 163,173 |
| 2024-05-08 | $78.21 | $78.36 | $77.05 | $77.26 | $77.26 | 235,743 |
| 2024-05-07 | $78.94 | $79.35 | $78.01 | $78.60 | $78.60 | 262,607 |
| 2024-05-06 | $78.41 | $79.37 | $78.41 | $79.16 | $79.16 | 192,834 |
| 2024-05-03 | $79.05 | $79.17 | $77.73 | $78.03 | $78.03 | 279,865 |
| 2024-05-02 | $77.68 | $78.61 | $77.17 | $78.43 | $78.43 | 190,276 |
| 2024-05-01 | $75.32 | $77.90 | $75.00 | $76.05 | $76.05 | 383,919 |
| 2024-04-30 | $78.33 | $78.89 | $76.76 | $77.92 | $77.92 | 345,216 |
| 2024-04-29 | $78.00 | $79.01 | $78.00 | $78.90 | $78.90 | 108,284 |
| 2024-04-26 | $78.62 | $79.33 | $77.70 | $77.95 | $77.95 | 141,967 |
| 2024-04-25 | $77.80 | $78.49 | $75.57 | $78.28 | $78.28 | 162,721 |
| 2024-04-24 | $78.54 | $79.18 | $77.84 | $78.38 | $78.38 | 163,716 |
| 2024-04-23 | $78.41 | $79.40 | $77.64 | $79.18 | $79.18 | 131,309 |
| 2024-04-22 | $76.69 | $78.85 | $76.30 | $78.63 | $78.63 | 183,937 |
| 2024-04-19 | $76.45 | $77.20 | $75.68 | $76.48 | $76.48 | 331,206 |
| 2024-04-18 | $77.84 | $78.40 | $76.44 | $76.71 | $76.71 | 217,612 |
| 2024-04-17 | $78.44 | $78.80 | $77.20 | $77.52 | $77.52 | 196,260 |
| 2024-04-16 | $78.50 | $78.84 | $77.42 | $78.26 | $78.26 | 349,856 |
| 2024-04-15 | $79.04 | $79.65 | $78.30 | $79.13 | $79.13 | 746,434 |
| 2024-04-12 | $75.88 | $77.81 | $75.56 | $76.72 | $76.72 | 351,566 |
| 2024-04-11 | $73.19 | $80.00 | $72.50 | $75.97 | $75.97 | 1,082,412 |
| 2024-04-10 | $73.36 | $73.70 | $72.36 | $72.88 | $72.88 | 216,972 |
| 2024-04-09 | $73.42 | $75.01 | $73.28 | $74.94 | $74.94 | 164,844 |
| 2024-04-08 | $72.20 | $73.46 | $71.93 | $73.42 | $73.42 | 125,657 |
| 2024-04-05 | $70.55 | $72.58 | $70.16 | $72.01 | $72.01 | 304,977 |
| 2024-04-04 | $72.42 | $72.45 | $70.66 | $70.81 | $70.81 | 106,242 |
| 2024-04-03 | $71.08 | $73.13 | $71.08 | $71.67 | $71.67 | 177,318 |
| 2024-04-02 | $74.30 | $74.60 | $71.21 | $71.76 | $71.76 | 252,297 |
| 2024-04-01 | $74.00 | $76.01 | $73.68 | $75.31 | $75.31 | 363,793 |
| 2024-03-28 | $72.84 | $74.38 | $72.84 | $74.14 | $74.14 | 238,936 |
| 2024-03-27 | $71.22 | $72.99 | $70.96 | $72.91 | $72.91 | 183,649 |
| 2024-03-26 | $70.89 | $71.35 | $70.27 | $70.71 | $70.71 | 164,073 |
| 2024-03-25 | $71.67 | $71.89 | $70.26 | $70.50 | $70.50 | 163,447 |
| 2024-03-22 | $71.85 | $71.88 | $70.96 | $71.60 | $71.60 | 148,128 |
| 2024-03-21 | $72.04 | $72.75 | $71.59 | $71.66 | $71.66 | 228,213 |
| 2024-03-20 | $70.81 | $71.99 | $70.69 | $71.59 | $71.59 | 217,294 |
| 2024-03-19 | $70.30 | $71.60 | $70.30 | $71.06 | $71.06 | 246,788 |
| 2024-03-18 | $70.76 | $71.52 | $70.39 | $70.51 | $70.51 | 221,682 |
| 2024-03-15 | $72.11 | $72.74 | $70.73 | $70.94 | $70.94 | 590,008 |
| 2024-03-14 | $73.45 | $73.87 | $72.44 | $72.70 | $72.70 | 293,237 |
| 2024-03-13 | $74.20 | $74.97 | $73.62 | $73.78 | $73.78 | 193,832 |
| 2024-03-12 | $73.80 | $75.00 | $73.29 | $74.46 | $74.46 | 160,078 |
| 2024-03-11 | $73.00 | $74.13 | $72.95 | $74.08 | $74.08 | 234,938 |
| 2024-03-08 | $74.00 | $74.65 | $72.84 | $73.13 | $73.13 | 241,192 |
| 2024-03-07 | $73.00 | $74.41 | $72.56 | $73.65 | $73.65 | 284,115 |
| 2024-03-06 | $72.00 | $72.90 | $71.38 | $72.87 | $72.87 | 247,583 |
| 2024-03-05 | $72.00 | $72.34 | $71.18 | $71.84 | $71.84 | 487,273 |
| 2024-03-04 | $71.55 | $72.80 | $70.81 | $72.48 | $72.48 | 632,306 |
| 2024-03-01 | $68.88 | $70.76 | $68.47 | $70.37 | $70.37 | 417,146 |
| 2024-02-29 | $67.97 | $69.39 | $67.58 | $69.18 | $69.18 | 1,090,055 |
| 2024-02-28 | $66.88 | $68.03 | $66.48 | $67.35 | $67.35 | 822,041 |
| 2024-02-27 | $68.80 | $69.08 | $66.66 | $67.42 | $67.42 | 471,054 |
| 2024-02-26 | $68.34 | $69.74 | $67.74 | $68.89 | $68.89 | 180,349 |
| 2024-02-23 | $67.71 | $69.47 | $67.64 | $68.61 | $68.61 | 211,609 |
| 2024-02-22 | $67.68 | $68.03 | $67.00 | $67.68 | $67.68 | 241,951 |
| 2024-02-21 | $68.15 | $68.58 | $67.23 | $67.73 | $67.73 | 250,384 |
| 2024-02-20 | $67.75 | $69.99 | $67.05 | $68.99 | $68.99 | 403,739 |
| 2024-02-16 | $71.26 | $71.27 | $68.75 | $69.14 | $69.14 | 713,254 |
| 2024-02-15 | $71.41 | $72.48 | $70.44 | $72.28 | $72.28 | 285,510 |
| 2024-02-14 | $71.02 | $72.92 | $70.15 | $71.61 | $71.61 | 323,697 |
| 2024-02-13 | $72.50 | $73.93 | $69.88 | $70.38 | $70.38 | 853,973 |
| 2024-02-12 | $81.33 | $82.95 | $80.83 | $82.65 | $82.65 | 317,977 |
| 2024-02-09 | $80.67 | $82.15 | $80.67 | $82.05 | $82.05 | 157,823 |
| 2024-02-08 | $80.15 | $80.96 | $80.15 | $80.67 | $80.67 | 120,364 |
| 2024-02-07 | $80.55 | $80.67 | $79.73 | $79.91 | $79.91 | 100,381 |
| 2024-02-06 | $79.54 | $80.97 | $78.94 | $80.09 | $80.09 | 129,734 |
| 2024-02-05 | $79.73 | $80.18 | $78.95 | $79.22 | $79.22 | 116,137 |
| 2024-02-02 | $81.74 | $81.85 | $79.68 | $80.34 | $80.34 | 157,251 |
| 2024-02-01 | $81.38 | $82.74 | $80.81 | $82.27 | $82.27 | 182,907 |
| 2024-01-31 | $83.67 | $83.67 | $80.84 | $80.92 | $80.92 | 142,118 |
| 2024-01-30 | $83.68 | $84.14 | $83.58 | $83.63 | $83.63 | 73,850 |
| 2024-01-29 | $83.51 | $84.21 | $83.25 | $84.15 | $84.15 | 73,483 |
| 2024-01-26 | $84.48 | $84.89 | $83.40 | $83.55 | $83.55 | 83,953 |
| 2024-01-25 | $84.32 | $84.74 | $83.54 | $84.04 | $84.04 | 113,085 |
| 2024-01-24 | $84.70 | $84.77 | $82.81 | $83.23 | $83.23 | 162,564 |
| 2024-01-23 | $85.00 | $85.38 | $83.23 | $84.25 | $84.25 | 262,588 |
| 2024-01-22 | $82.56 | $83.04 | $82.14 | $82.56 | $82.56 | 155,865 |
| 2024-01-19 | $81.98 | $82.15 | $80.71 | $81.81 | $81.81 | 181,385 |
| 2024-01-18 | $81.29 | $81.50 | $80.13 | $81.50 | $81.50 | 151,832 |
| 2024-01-17 | $79.80 | $81.70 | $79.80 | $80.88 | $80.88 | 238,195 |
| 2024-01-16 | $81.57 | $81.91 | $80.66 | $80.78 | $80.78 | 151,430 |
| 2024-01-12 | $83.68 | $83.68 | $81.30 | $82.29 | $82.29 | 215,668 |
| 2024-01-11 | $82.70 | $83.57 | $82.18 | $82.56 | $82.56 | 296,461 |
| 2024-01-10 | $81.25 | $83.23 | $81.25 | $82.76 | $82.76 | 195,749 |
| 2024-01-09 | $81.62 | $82.07 | $81.12 | $81.28 | $81.28 | 147,555 |
| 2024-01-08 | $82.01 | $83.26 | $82.01 | $82.59 | $82.59 | 287,869 |
| 2024-01-05 | $82.82 | $83.66 | $80.02 | $81.73 | $81.73 | 227,904 |
| 2024-01-04 | $84.16 | $84.65 | $83.34 | $83.45 | $83.45 | 190,292 |
| 2024-01-03 | $85.33 | $85.57 | $83.86 | $83.91 | $83.91 | 218,791 |
| 2024-01-02 | $85.91 | $86.36 | $84.78 | $85.57 | $85.57 | 245,106 |
| 2023-12-29 | $87.68 | $88.23 | $86.65 | $86.70 | $86.70 | 155,701 |
| 2023-12-28 | $87.23 | $87.68 | $86.99 | $87.58 | $87.58 | 98,888 |
| 2023-12-27 | $87.50 | $88.34 | $87.22 | $87.75 | $87.75 | 89,811 |
| 2023-12-26 | $87.02 | $87.99 | $86.75 | $87.56 | $87.56 | 68,947 |
| 2023-12-22 | $86.49 | $87.71 | $83.33 | $86.86 | $86.86 | 105,893 |
| 2023-12-21 | $86.86 | $87.53 | $85.47 | $86.53 | $86.53 | 152,757 |
| 2023-12-20 | $87.67 | $88.56 | $86.43 | $86.44 | $86.44 | 220,224 |
| 2023-12-19 | $87.12 | $88.04 | $87.12 | $87.51 | $87.51 | 163,571 |
| 2023-12-18 | $86.71 | $87.17 | $86.01 | $86.71 | $86.71 | 233,827 |
| 2023-12-15 | $87.33 | $87.64 | $85.84 | $86.54 | $86.54 | 667,053 |
| 2023-12-14 | $87.39 | $87.99 | $85.13 | $86.92 | $86.92 | 294,251 |
| 2023-12-13 | $86.49 | $87.42 | $85.09 | $86.34 | $86.34 | 216,392 |
| 2023-12-12 | $86.59 | $87.97 | $86.14 | $86.64 | $86.64 | 246,446 |
| 2023-12-11 | $85.90 | $86.71 | $85.18 | $86.49 | $86.49 | 208,361 |
| 2023-12-08 | $83.38 | $86.43 | $82.92 | $85.86 | $85.86 | 215,417 |
| 2023-12-07 | $82.61 | $84.45 | $82.17 | $84.12 | $84.12 | 297,041 |
| 2023-12-06 | $83.40 | $84.18 | $82.12 | $82.57 | $82.57 | 254,520 |
| 2023-12-05 | $80.11 | $83.78 | $79.85 | $83.06 | $83.06 | 421,752 |
| 2023-12-04 | $77.33 | $80.64 | $77.33 | $80.49 | $80.49 | 310,323 |
| 2023-12-01 | $75.24 | $77.61 | $75.09 | $77.47 | $77.47 | 212,631 |
| 2023-11-30 | $75.26 | $76.49 | $74.63 | $75.24 | $75.24 | 269,185 |
| 2023-11-29 | $76.03 | $76.71 | $75.20 | $75.46 | $75.46 | 99,183 |
| 2023-11-28 | $75.21 | $75.65 | $73.91 | $75.44 | $75.44 | 115,707 |
| 2023-11-27 | $75.23 | $76.05 | $74.59 | $75.57 | $75.57 | 84,082 |
| 2023-11-24 | $75.12 | $75.91 | $75.10 | $75.63 | $75.63 | 56,886 |
| 2023-11-22 | $75.00 | $75.98 | $74.72 | $75.53 | $75.53 | 104,528 |
| 2023-11-21 | $74.32 | $74.99 | $73.81 | $74.52 | $74.52 | 97,837 |
| 2023-11-20 | $74.13 | $74.70 | $73.81 | $74.54 | $74.54 | 83,349 |
| 2023-11-17 | $73.20 | $74.33 | $73.00 | $74.08 | $74.08 | 462,356 |
| 2023-11-16 | $73.26 | $73.83 | $72.47 | $72.72 | $72.72 | 95,800 |
| 2023-11-15 | $73.70 | $74.91 | $72.91 | $73.38 | $73.38 | 229,398 |
| 2023-11-14 | $73.98 | $74.28 | $73.41 | $74.00 | $74.00 | 230,973 |
| 2023-11-13 | $72.63 | $72.79 | $72.05 | $72.13 | $72.13 | 133,509 |
| 2023-11-10 | $72.48 | $73.13 | $72.20 | $72.63 | $72.63 | 247,033 |
| 2023-11-09 | $73.27 | $73.69 | $72.33 | $72.55 | $72.55 | 95,542 |
| 2023-11-08 | $73.04 | $73.39 | $72.52 | $73.10 | $73.10 | 118,592 |
| 2023-11-07 | $73.42 | $74.02 | $71.43 | $72.86 | $72.86 | 163,855 |
| 2023-11-06 | $73.13 | $74.00 | $72.29 | $73.39 | $73.39 | 200,474 |
| 2023-11-03 | $72.24 | $74.35 | $71.35 | $73.13 | $73.13 | 380,421 |
| 2023-11-02 | $71.84 | $72.31 | $70.33 | $71.49 | $71.49 | 327,348 |
| 2023-11-01 | $69.81 | $72.57 | $69.46 | $70.94 | $70.94 | 375,711 |
| 2023-10-31 | $65.30 | $66.27 | $64.74 | $65.40 | $65.40 | 223,531 |
| 2023-10-30 | $65.79 | $66.07 | $64.32 | $65.36 | $65.36 | 160,340 |
| 2023-10-27 | $66.08 | $66.16 | $65.02 | $65.30 | $65.30 | 120,822 |
| 2023-10-26 | $66.63 | $67.23 | $66.16 | $66.29 | $66.29 | 98,832 |
| 2023-10-25 | $67.60 | $67.93 | $66.33 | $66.51 | $66.51 | 104,946 |
| 2023-10-24 | $68.10 | $68.80 | $67.25 | $68.00 | $68.00 | 79,376 |
| 2023-10-23 | $68.24 | $68.74 | $67.97 | $67.97 | $67.97 | 78,906 |
| 2023-10-20 | $69.13 | $69.17 | $67.82 | $68.71 | $68.71 | 120,705 |
| 2023-10-19 | $69.10 | $70.16 | $68.51 | $68.93 | $68.93 | 126,541 |
| 2023-10-18 | $70.19 | $70.19 | $69.09 | $69.22 | $69.22 | 85,706 |
| 2023-10-17 | $70.28 | $71.37 | $70.28 | $70.78 | $70.78 | 163,870 |
| 2023-10-16 | $69.76 | $71.13 | $69.11 | $70.58 | $70.58 | 90,141 |
| 2023-10-13 | $69.04 | $69.37 | $68.50 | $69.16 | $69.16 | 131,697 |
| 2023-10-12 | $70.13 | $70.98 | $67.98 | $69.16 | $69.16 | 95,706 |
| 2023-10-11 | $70.01 | $70.57 | $69.35 | $69.93 | $69.93 | 152,689 |
| 2023-10-10 | $69.80 | $70.88 | $69.46 | $70.11 | $70.11 | 140,924 |
| 2023-10-09 | $69.36 | $70.22 | $68.92 | $69.66 | $69.66 | 100,330 |
| 2023-10-06 | $68.79 | $70.59 | $68.66 | $69.92 | $69.92 | 134,068 |
| 2023-10-05 | $69.29 | $70.06 | $68.28 | $69.18 | $69.18 | 184,168 |
| 2023-10-04 | $68.15 | $69.92 | $68.15 | $69.60 | $69.60 | 83,547 |
| 2023-10-03 | $69.36 | $69.42 | $68.20 | $68.48 | $68.48 | 103,597 |
| 2023-10-02 | $70.26 | $70.26 | $69.00 | $69.47 | $69.47 | 81,223 |
| 2023-09-29 | $71.00 | $71.87 | $70.02 | $70.32 | $70.32 | 158,793 |
| 2023-09-28 | $70.72 | $71.72 | $70.24 | $70.53 | $70.53 | 165,065 |
| 2023-09-27 | $71.36 | $72.38 | $70.70 | $70.74 | $70.74 | 151,893 |
| 2023-09-26 | $71.78 | $72.01 | $70.81 | $71.02 | $71.02 | 129,342 |
| 2023-09-25 | $71.74 | $72.87 | $71.69 | $72.26 | $72.26 | 66,302 |
| 2023-09-22 | $72.09 | $72.81 | $71.82 | $72.12 | $72.12 | 101,371 |
| 2023-09-21 | $72.45 | $73.14 | $71.78 | $72.16 | $72.16 | 123,912 |
| 2023-09-20 | $73.49 | $74.16 | $72.94 | $73.05 | $73.05 | 94,708 |
| 2023-09-19 | $73.55 | $73.55 | $72.82 | $73.17 | $73.17 | 110,505 |
| 2023-09-18 | $73.03 | $74.36 | $73.03 | $73.65 | $73.65 | 139,910 |
| 2023-09-15 | $73.66 | $73.79 | $72.50 | $72.83 | $72.83 | 838,127 |
| 2023-09-14 | $73.11 | $74.10 | $72.42 | $73.73 | $73.73 | 141,104 |
| 2023-09-13 | $73.20 | $73.24 | $72.10 | $72.86 | $72.86 | 127,418 |
| 2023-09-12 | $72.54 | $73.37 | $71.94 | $73.28 | $73.28 | 148,828 |
| 2023-09-11 | $73.14 | $73.43 | $72.62 | $73.00 | $73.00 | 116,687 |
| 2023-09-08 | $72.69 | $73.27 | $72.42 | $72.74 | $72.74 | 74,053 |
| 2023-09-07 | $72.48 | $73.16 | $72.23 | $72.63 | $72.63 | 108,492 |
| 2023-09-06 | $75.13 | $75.32 | $72.72 | $73.08 | $73.08 | 103,467 |
| 2023-09-05 | $75.63 | $75.88 | $74.16 | $75.02 | $75.02 | 139,214 |
| 2023-09-01 | $76.28 | $76.89 | $75.87 | $76.13 | $76.13 | 104,808 |
| 2023-08-31 | $74.89 | $76.68 | $74.50 | $76.11 | $76.11 | 301,763 |
| 2023-08-30 | $74.42 | $75.29 | $74.42 | $74.99 | $74.99 | 95,050 |
| 2023-08-29 | $73.46 | $74.80 | $73.40 | $74.61 | $74.61 | 99,840 |
| 2023-08-28 | $72.86 | $74.22 | $72.86 | $73.69 | $73.69 | 142,120 |
| 2023-08-25 | $70.89 | $73.54 | $70.88 | $72.60 | $72.60 | 210,390 |
| 2023-08-24 | $72.84 | $72.84 | $70.97 | $71.03 | $71.03 | 94,708 |
| 2023-08-23 | $72.81 | $73.51 | $72.02 | $72.90 | $72.90 | 150,432 |
| 2023-08-22 | $72.85 | $73.32 | $72.33 | $72.81 | $72.81 | 86,531 |
| 2023-08-21 | $71.74 | $73.27 | $71.59 | $72.74 | $72.74 | 149,006 |
| 2023-08-18 | $71.37 | $72.52 | $71.15 | $71.76 | $71.76 | 166,355 |
| 2023-08-17 | $74.29 | $74.29 | $71.57 | $71.95 | $71.95 | 168,726 |
| 2023-08-16 | $73.84 | $74.25 | $73.19 | $74.17 | $74.17 | 140,084 |
| 2023-08-15 | $74.46 | $74.70 | $73.34 | $73.88 | $73.88 | 110,470 |
| 2023-08-14 | $72.84 | $74.82 | $71.54 | $74.69 | $74.69 | 93,600 |
| 2023-08-11 | $72.00 | $73.54 | $71.96 | $73.02 | $73.02 | 152,655 |
| 2023-08-10 | $73.26 | $73.87 | $72.44 | $72.61 | $72.61 | 125,762 |
| 2023-08-09 | $72.87 | $73.39 | $72.13 | $73.03 | $73.03 | 123,522 |
| 2023-08-08 | $72.94 | $73.50 | $72.31 | $73.06 | $73.06 | 148,100 |
| 2023-08-07 | $74.04 | $74.27 | $73.20 | $73.95 | $73.95 | 114,862 |
| 2023-08-04 | $74.25 | $74.25 | $72.88 | $73.55 | $73.55 | 179,139 |
| 2023-08-03 | $74.05 | $74.59 | $72.40 | $74.03 | $74.03 | 152,968 |
| 2023-08-02 | $72.76 | $74.50 | $69.70 | $74.28 | $74.28 | 257,848 |
| 2023-08-01 | $75.02 | $75.56 | $74.39 | $75.07 | $75.07 | 138,727 |
| 2023-07-31 | $74.13 | $75.49 | $74.13 | $75.45 | $75.45 | 89,519 |
| 2023-07-28 | $74.80 | $75.23 | $73.64 | $74.19 | $74.19 | 118,897 |
| 2023-07-27 | $75.67 | $76.67 | $73.78 | $74.16 | $74.16 | 95,722 |
| 2023-07-26 | $74.90 | $75.63 | $74.22 | $75.00 | $75.00 | 101,839 |
| 2023-07-25 | $73.87 | $75.21 | $73.29 | $75.14 | $75.14 | 105,257 |
| 2023-07-24 | $74.48 | $74.59 | $73.64 | $73.97 | $73.97 | 75,808 |
| 2023-07-21 | $76.29 | $76.64 | $74.06 | $74.48 | $74.48 | 150,982 |
| 2023-07-20 | $78.53 | $78.71 | $75.76 | $75.86 | $75.86 | 193,178 |
| 2023-07-19 | $77.87 | $78.67 | $77.54 | $78.47 | $78.47 | 229,585 |
| 2023-07-18 | $77.45 | $77.85 | $76.90 | $77.79 | $77.79 | 97,006 |
| 2023-07-17 | $76.80 | $78.04 | $76.37 | $77.62 | $77.62 | 165,119 |
| 2023-07-14 | $75.58 | $76.56 | $73.79 | $76.56 | $76.56 | 175,064 |
| 2023-07-13 | $74.68 | $75.95 | $74.68 | $75.83 | $75.83 | 130,556 |
| 2023-07-12 | $74.77 | $74.92 | $73.91 | $74.42 | $74.42 | 109,795 |
| 2023-07-11 | $73.73 | $74.13 | $73.08 | $73.95 | $73.95 | 130,397 |
| 2023-07-10 | $72.72 | $74.32 | $72.59 | $73.77 | $73.77 | 191,526 |
| 2023-07-07 | $70.98 | $73.49 | $70.98 | $72.99 | $72.99 | 202,651 |
| 2023-07-06 | $70.65 | $71.29 | $69.72 | $71.23 | $71.23 | 164,370 |
| 2023-07-05 | $70.66 | $71.43 | $70.27 | $71.28 | $71.28 | 152,221 |
| 2023-07-03 | $70.75 | $71.34 | $70.70 | $71.28 | $71.28 | 49,636 |
| 2023-06-30 | $70.72 | $71.60 | $70.52 | $71.18 | $71.18 | 226,714 |
| 2023-06-29 | $68.96 | $70.20 | $68.84 | $70.17 | $70.17 | 184,171 |
| 2023-06-28 | $68.41 | $68.94 | $68.27 | $68.73 | $68.73 | 99,197 |
| 2023-06-27 | $68.62 | $69.06 | $68.22 | $68.56 | $68.56 | 122,709 |
| 2023-06-26 | $69.12 | $69.96 | $68.47 | $68.53 | $68.53 | 172,472 |
| 2023-06-23 | $69.62 | $70.13 | $68.78 | $69.30 | $69.30 | 658,936 |
| 2023-06-22 | $70.02 | $70.56 | $69.34 | $70.21 | $70.21 | 137,020 |
| 2023-06-21 | $70.92 | $71.46 | $70.09 | $70.18 | $70.18 | 167,033 |
| 2023-06-20 | $72.04 | $72.18 | $70.99 | $71.12 | $71.12 | 224,628 |
| 2023-06-16 | $72.84 | $73.93 | $72.16 | $72.43 | $72.43 | 520,032 |
| 2023-06-15 | $72.62 | $72.95 | $72.06 | $72.73 | $72.73 | 193,503 |
| 2023-06-14 | $73.80 | $74.07 | $72.54 | $72.91 | $72.91 | 169,893 |
| 2023-06-13 | $73.61 | $74.23 | $73.53 | $73.95 | $73.95 | 147,743 |
| 2023-06-12 | $72.87 | $73.62 | $72.44 | $73.48 | $73.48 | 173,475 |
| 2023-06-09 | $73.30 | $73.55 | $72.58 | $72.91 | $72.91 | 131,512 |
| 2023-06-08 | $73.54 | $73.54 | $72.38 | $73.03 | $73.03 | 131,668 |
| 2023-06-07 | $73.86 | $75.05 | $73.00 | $73.51 | $73.51 | 275,830 |
| 2023-06-06 | $73.69 | $74.07 | $73.24 | $73.72 | $73.72 | 312,571 |
| 2023-06-05 | $75.00 | $75.50 | $73.88 | $74.06 | $74.06 | 244,543 |
| 2023-06-02 | $72.70 | $74.34 | $72.46 | $74.04 | $74.04 | 239,726 |
| 2023-06-01 | $73.04 | $73.05 | $71.98 | $72.49 | $72.49 | 140,131 |
| 2023-05-31 | $72.09 | $73.70 | $71.56 | $73.36 | $73.36 | 582,878 |
| 2023-05-30 | $73.00 | $73.60 | $71.95 | $72.33 | $72.33 | 108,798 |
| 2023-05-26 | $72.40 | $73.67 | $71.72 | $72.88 | $72.88 | 179,536 |
| 2023-05-25 | $72.01 | $72.95 | $71.71 | $72.48 | $72.48 | 170,811 |
| 2023-05-24 | $71.67 | $72.33 | $71.50 | $71.99 | $71.99 | 165,919 |
| 2023-05-23 | $72.46 | $73.21 | $71.98 | $72.06 | $72.06 | 207,636 |
| 2023-05-22 | $71.88 | $73.01 | $71.50 | $72.89 | $72.89 | 310,065 |
| 2023-05-19 | $73.04 | $73.04 | $71.73 | $71.88 | $71.88 | 236,795 |
| 2023-05-18 | $72.24 | $73.39 | $71.98 | $72.52 | $72.52 | 203,905 |
| 2023-05-17 | $71.14 | $72.62 | $71.14 | $72.40 | $72.40 | 284,220 |
| 2023-05-16 | $70.45 | $71.45 | $70.03 | $71.14 | $71.14 | 168,470 |
| 2023-05-15 | $70.43 | $71.25 | $70.19 | $70.85 | $70.85 | 238,909 |
| 2023-05-12 | $69.86 | $70.38 | $69.40 | $70.37 | $70.37 | 296,528 |
| 2023-05-11 | $69.95 | $70.09 | $69.08 | $69.79 | $69.79 | 149,228 |
| 2023-05-10 | $70.25 | $70.73 | $69.22 | $70.11 | $70.11 | 238,275 |
| 2023-05-09 | $69.65 | $70.09 | $69.53 | $69.69 | $69.69 | 135,330 |
| 2023-05-08 | $69.80 | $70.31 | $69.56 | $70.14 | $70.14 | 171,179 |
| 2023-05-05 | $70.02 | $71.37 | $69.95 | $70.00 | $70.00 | 282,717 |
| 2023-05-04 | $68.69 | $70.69 | $68.01 | $70.10 | $70.10 | 413,038 |
| 2023-05-03 | $69.00 | $69.65 | $67.08 | $67.33 | $67.33 | 428,363 |
| 2023-05-02 | $68.48 | $68.48 | $66.93 | $67.51 | $67.51 | 378,476 |
| 2023-05-01 | $68.93 | $69.45 | $68.51 | $68.70 | $68.70 | 255,415 |
| 2023-04-28 | $68.49 | $69.43 | $67.73 | $69.36 | $69.36 | 178,305 |
| 2023-04-27 | $68.24 | $69.00 | $67.43 | $68.83 | $68.83 | 156,379 |
| 2023-04-26 | $66.37 | $68.18 | $66.25 | $68.03 | $68.03 | 226,459 |
| 2023-04-25 | $66.53 | $66.61 | $65.91 | $66.39 | $66.39 | 98,159 |
| 2023-04-24 | $66.58 | $67.09 | $66.35 | $66.99 | $66.99 | 86,059 |
| 2023-04-21 | $66.54 | $67.24 | $66.35 | $66.80 | $66.80 | 103,131 |
| 2023-04-20 | $66.36 | $66.60 | $66.05 | $66.49 | $66.49 | 88,932 |
| 2023-04-19 | $66.82 | $66.87 | $66.48 | $66.58 | $66.58 | 74,460 |
| 2023-04-18 | $67.17 | $67.33 | $66.04 | $67.00 | $67.00 | 150,935 |
| 2023-04-17 | $67.91 | $67.91 | $67.03 | $67.08 | $67.08 | 134,370 |
| 2023-04-14 | $69.11 | $69.28 | $67.29 | $68.02 | $68.02 | 119,180 |
| 2023-04-13 | $67.26 | $69.08 | $67.17 | $69.03 | $69.03 | 162,364 |
| 2023-04-12 | $67.78 | $67.87 | $66.96 | $67.11 | $67.11 | 107,356 |
| 2023-04-11 | $67.91 | $68.51 | $66.71 | $67.46 | $67.46 | 263,839 |
| 2023-04-10 | $67.72 | $68.34 | $67.14 | $68.07 | $68.07 | 201,961 |
| 2023-04-06 | $67.55 | $67.93 | $66.58 | $67.89 | $67.89 | 249,826 |
| 2023-04-05 | $69.07 | $69.07 | $67.36 | $67.50 | $67.50 | 264,906 |
| 2023-04-04 | $69.40 | $69.58 | $68.52 | $69.07 | $69.07 | 273,573 |
| 2023-04-03 | $68.80 | $69.77 | $68.68 | $69.61 | $69.61 | 342,031 |
| 2023-03-31 | $68.15 | $69.57 | $68.05 | $69.30 | $69.30 | 387,342 |
| 2023-03-30 | $67.30 | $68.60 | $67.03 | $68.08 | $68.08 | 279,618 |
| 2023-03-29 | $65.50 | $67.37 | $65.50 | $67.28 | $67.28 | 505,422 |
| 2023-03-28 | $63.56 | $65.35 | $63.11 | $64.88 | $64.88 | 440,092 |
| 2023-03-27 | $65.21 | $66.75 | $63.82 | $63.93 | $63.93 | 1,024,120 |
| 2023-03-24 | $56.66 | $57.90 | $56.41 | $57.83 | $57.83 | 138,689 |
| 2023-03-23 | $56.41 | $57.45 | $56.05 | $57.06 | $57.06 | 167,683 |
| 2023-03-22 | $58.08 | $58.40 | $56.21 | $56.26 | $56.26 | 258,007 |
| 2023-03-21 | $58.17 | $58.53 | $57.14 | $58.25 | $58.25 | 210,627 |
| 2023-03-20 | $57.37 | $58.52 | $57.03 | $57.83 | $57.83 | 185,858 |
| 2023-03-17 | $57.87 | $58.19 | $56.68 | $57.14 | $57.14 | 492,761 |
| 2023-03-16 | $54.86 | $58.27 | $54.03 | $57.90 | $57.90 | 296,186 |
| 2023-03-15 | $54.89 | $55.52 | $54.39 | $55.18 | $55.18 | 225,727 |
| 2023-03-14 | $54.30 | $55.92 | $54.30 | $55.72 | $55.72 | 222,338 |
| 2023-03-13 | $54.66 | $54.80 | $53.39 | $53.42 | $53.42 | 372,650 |
| 2023-03-10 | $55.69 | $56.16 | $54.95 | $55.22 | $55.22 | 541,083 |
| 2023-03-09 | $56.01 | $56.74 | $55.78 | $55.97 | $55.97 | 291,951 |
| 2023-03-08 | $55.95 | $56.19 | $55.79 | $56.02 | $56.02 | 137,080 |
| 2023-03-07 | $56.22 | $56.61 | $55.59 | $55.86 | $55.86 | 185,580 |
| 2023-03-06 | $56.43 | $56.87 | $55.66 | $56.13 | $56.13 | 155,002 |
| 2023-03-03 | $56.18 | $56.95 | $56.18 | $56.60 | $56.60 | 158,251 |
| 2023-03-02 | $55.74 | $56.69 | $55.58 | $56.12 | $56.12 | 205,183 |
| 2023-03-01 | $55.65 | $56.29 | $55.62 | $55.93 | $55.93 | 360,502 |
| 2023-02-28 | $56.35 | $56.96 | $55.38 | $55.69 | $55.69 | 542,902 |
| 2023-02-27 | $57.42 | $57.72 | $56.69 | $57.01 | $57.01 | 172,498 |
| 2023-02-24 | $57.28 | $57.98 | $57.10 | $57.15 | $57.15 | 226,146 |
| 2023-02-23 | $58.04 | $58.64 | $57.58 | $58.02 | $58.02 | 163,634 |
| 2023-02-22 | $58.24 | $58.86 | $57.06 | $57.79 | $57.79 | 209,705 |
| 2023-02-21 | $57.95 | $58.25 | $56.81 | $58.07 | $58.07 | 208,627 |
| 2023-02-17 | $57.99 | $58.91 | $57.76 | $58.61 | $58.61 | 265,482 |
| 2023-02-16 | $58.84 | $58.91 | $57.64 | $57.93 | $57.93 | 238,060 |
| 2023-02-15 | $57.95 | $60.28 | $57.64 | $59.96 | $59.96 | 263,538 |
| 2023-02-14 | $59.99 | $60.00 | $56.86 | $58.07 | $58.07 | 624,833 |
| 2023-02-13 | $61.12 | $62.25 | $60.88 | $61.36 | $61.36 | 210,495 |
| 2023-02-10 | $61.22 | $61.75 | $61.01 | $61.12 | $61.12 | 118,778 |
| 2023-02-09 | $61.96 | $62.60 | $61.38 | $61.64 | $61.64 | 113,102 |
| 2023-02-08 | $62.40 | $62.43 | $61.13 | $61.54 | $61.54 | 99,153 |
| 2023-02-07 | $61.87 | $63.00 | $61.16 | $62.70 | $62.70 | 159,215 |
| 2023-02-06 | $62.35 | $62.70 | $61.70 | $61.91 | $61.91 | 137,436 |
| 2023-02-03 | $62.60 | $63.99 | $61.09 | $62.80 | $62.80 | 234,766 |
| 2023-02-02 | $63.89 | $64.83 | $63.16 | $63.31 | $63.31 | 239,709 |
| 2023-02-01 | $62.06 | $64.16 | $61.65 | $63.64 | $63.64 | 252,110 |
| 2023-01-31 | $61.32 | $62.41 | $60.96 | $62.21 | $62.21 | 198,120 |
| 2023-01-30 | $61.30 | $62.27 | $60.95 | $61.06 | $61.06 | 154,792 |
| 2023-01-27 | $62.08 | $62.92 | $61.77 | $61.78 | $61.78 | 122,178 |
| 2023-01-26 | $62.80 | $63.25 | $61.62 | $62.37 | $62.37 | 147,648 |
| 2023-01-25 | $63.25 | $63.25 | $62.01 | $62.18 | $62.18 | 206,660 |
| 2023-01-24 | $62.73 | $63.93 | $62.57 | $63.52 | $63.52 | 108,265 |
| 2023-01-23 | $61.05 | $62.98 | $60.98 | $62.93 | $62.93 | 112,915 |
| 2023-01-20 | $60.75 | $61.18 | $60.09 | $61.01 | $61.01 | 315,819 |
| 2023-01-19 | $60.35 | $61.40 | $59.90 | $60.50 | $60.50 | 156,282 |
| 2023-01-18 | $61.20 | $61.72 | $60.51 | $60.75 | $60.75 | 191,429 |
| 2023-01-17 | $61.48 | $61.69 | $60.87 | $61.19 | $61.19 | 143,636 |
| 2023-01-13 | $61.47 | $62.10 | $61.35 | $61.43 | $61.43 | 133,892 |
| 2023-01-12 | $61.63 | $61.96 | $61.07 | $61.80 | $61.80 | 204,261 |
| 2023-01-11 | $61.76 | $61.95 | $61.11 | $61.39 | $61.39 | 103,086 |
| 2023-01-10 | $60.86 | $61.85 | $60.73 | $61.57 | $61.57 | 195,169 |
| 2023-01-09 | $61.80 | $63.08 | $61.06 | $61.11 | $61.11 | 354,219 |
| 2023-01-06 | $60.02 | $61.63 | $59.31 | $61.61 | $61.61 | 178,160 |
| 2023-01-05 | $59.95 | $60.00 | $59.05 | $59.48 | $59.48 | 127,401 |
| 2023-01-04 | $60.00 | $61.03 | $59.90 | $60.45 | $60.45 | 177,879 |
| 2023-01-03 | $59.37 | $60.54 | $59.10 | $59.87 | $59.87 | 173,909 |
| 2022-12-30 | $59.03 | $59.64 | $58.70 | $58.86 | $58.86 | 103,858 |
| 2022-12-29 | $58.42 | $59.69 | $58.02 | $59.60 | $59.60 | 168,701 |
| 2022-12-28 | $58.31 | $58.91 | $58.25 | $58.25 | $58.25 | 153,306 |
| 2022-12-27 | $58.20 | $58.50 | $57.47 | $58.36 | $58.36 | 115,872 |
| 2022-12-23 | $58.17 | $58.28 | $57.34 | $58.28 | $58.28 | 113,818 |
| 2022-12-22 | $58.12 | $58.60 | $57.31 | $58.20 | $58.20 | 154,883 |
| 2022-12-21 | $57.68 | $58.88 | $57.14 | $58.40 | $58.40 | 212,163 |
| 2022-12-20 | $56.63 | $58.00 | $56.63 | $57.42 | $57.42 | 186,023 |
| 2022-12-19 | $57.81 | $58.26 | $56.42 | $56.55 | $56.55 | 232,898 |
| 2022-12-16 | $57.24 | $58.05 | $57.08 | $57.86 | $57.86 | 615,604 |
| 2022-12-15 | $58.00 | $58.28 | $56.80 | $57.83 | $57.83 | 280,958 |
| 2022-12-14 | $57.70 | $59.19 | $57.70 | $58.60 | $58.60 | 365,881 |
| 2022-12-13 | $59.54 | $59.95 | $57.81 | $57.90 | $57.90 | 260,611 |
| 2022-12-12 | $56.48 | $57.74 | $56.48 | $57.68 | $57.68 | 194,344 |
| 2022-12-09 | $57.18 | $57.78 | $56.56 | $56.56 | $56.56 | 133,173 |
| 2022-12-08 | $56.77 | $58.42 | $56.75 | $57.27 | $57.27 | 149,862 |
| 2022-12-07 | $57.88 | $57.98 | $55.93 | $56.43 | $56.43 | 203,908 |
| 2022-12-06 | $58.74 | $59.26 | $57.53 | $57.69 | $57.69 | 140,541 |
| 2022-12-05 | $59.59 | $60.20 | $58.04 | $58.86 | $58.86 | 186,973 |
| 2022-12-02 | $59.49 | $60.84 | $58.91 | $60.15 | $60.15 | 156,485 |
| 2022-12-01 | $59.60 | $61.18 | $57.72 | $60.25 | $60.25 | 157,468 |
| 2022-11-30 | $58.02 | $59.29 | $57.33 | $59.27 | $59.27 | 282,216 |
| 2022-11-29 | $58.12 | $58.52 | $57.72 | $58.39 | $58.39 | 119,821 |
| 2022-11-28 | $58.20 | $58.95 | $57.98 | $58.15 | $58.15 | 154,093 |
| 2022-11-25 | $57.94 | $58.99 | $55.16 | $58.63 | $58.63 | 82,531 |
| 2022-11-23 | $57.18 | $58.35 | $56.74 | $57.94 | $57.94 | 126,358 |
| 2022-11-22 | $56.96 | $58.25 | $55.07 | $57.36 | $57.36 | 226,597 |
| 2022-11-21 | $57.32 | $57.39 | $56.57 | $56.71 | $56.71 | 160,711 |
| 2022-11-18 | $58.55 | $58.55 | $56.92 | $57.38 | $57.38 | 164,556 |
| 2022-11-17 | $57.03 | $58.31 | $56.34 | $57.50 | $57.50 | 150,697 |
| 2022-11-16 | $58.86 | $58.93 | $57.61 | $57.61 | $57.61 | 162,694 |
| 2022-11-15 | $59.38 | $60.65 | $56.48 | $59.21 | $59.21 | 261,760 |
| 2022-11-14 | $58.68 | $59.38 | $57.89 | $58.48 | $58.48 | 200,105 |
| 2022-11-11 | $59.50 | $60.41 | $58.23 | $59.43 | $59.43 | 255,448 |
| 2022-11-10 | $58.18 | $59.97 | $58.18 | $59.46 | $59.46 | 372,472 |
| 2022-11-09 | $56.18 | $57.37 | $55.33 | $56.49 | $56.49 | 221,737 |
| 2022-11-08 | $58.91 | $58.91 | $53.02 | $56.65 | $56.65 | 296,992 |
| 2022-11-07 | $57.33 | $58.92 | $56.82 | $58.79 | $58.79 | 284,046 |
| 2022-11-04 | $57.15 | $57.48 | $55.59 | $57.35 | $57.35 | 310,480 |
| 2022-11-03 | $55.12 | $58.43 | $55.12 | $57.01 | $57.01 | 433,785 |
| 2022-11-02 | $56.90 | $57.97 | $54.98 | $55.45 | $55.45 | 554,693 |
| 2022-11-01 | $55.23 | $55.23 | $53.89 | $54.41 | $54.41 | 255,809 |
| 2022-10-31 | $53.74 | $55.24 | $53.49 | $54.70 | $54.70 | 293,125 |
| 2022-10-28 | $52.79 | $54.10 | $52.28 | $53.97 | $53.97 | 220,419 |
| 2022-10-27 | $52.90 | $53.96 | $51.90 | $52.46 | $52.46 | 209,204 |
| 2022-10-26 | $52.69 | $53.77 | $51.52 | $52.49 | $52.49 | 194,135 |
| 2022-10-25 | $51.72 | $52.91 | $51.68 | $52.70 | $52.70 | 226,503 |
| 2022-10-24 | $52.12 | $52.29 | $51.44 | $51.70 | $51.70 | 264,845 |
| 2022-10-21 | $52.27 | $52.69 | $51.18 | $51.92 | $51.92 | 321,551 |
| 2022-10-20 | $52.70 | $53.77 | $51.97 | $52.22 | $52.22 | 205,280 |
| 2022-10-19 | $53.57 | $54.00 | $52.39 | $52.56 | $52.56 | 267,975 |
| 2022-10-18 | $53.65 | $54.32 | $53.35 | $53.94 | $53.94 | 262,253 |
| 2022-10-17 | $53.51 | $54.27 | $52.37 | $52.56 | $52.56 | 366,986 |
| 2022-10-14 | $53.20 | $53.62 | $52.64 | $52.72 | $52.72 | 337,733 |
| 2022-10-13 | $50.11 | $53.79 | $49.84 | $53.10 | $53.10 | 383,705 |
| 2022-10-12 | $51.85 | $52.32 | $50.93 | $51.24 | $51.24 | 262,585 |
| 2022-10-11 | $51.81 | $52.41 | $50.55 | $51.86 | $51.86 | 531,203 |
| 2022-10-10 | $51.94 | $52.30 | $51.05 | $51.81 | $51.81 | 504,315 |
| 2022-10-07 | $51.75 | $51.95 | $51.38 | $51.85 | $51.85 | 495,674 |
| 2022-10-06 | $51.85 | $52.83 | $51.85 | $52.24 | $52.24 | 477,665 |
| 2022-10-05 | $52.36 | $53.17 | $51.95 | $52.09 | $52.09 | 526,758 |
| 2022-10-04 | $49.25 | $53.17 | $49.17 | $53.13 | $53.13 | 1,694,376 |
| 2022-10-03 | $44.47 | $45.32 | $44.08 | $45.01 | $45.01 | 244,518 |
| 2022-09-30 | $45.11 | $45.51 | $44.01 | $44.06 | $44.06 | 356,765 |
| 2022-09-29 | $44.13 | $45.12 | $43.54 | $45.07 | $45.07 | 390,161 |
| 2022-09-28 | $44.50 | $45.19 | $44.16 | $44.83 | $44.83 | 438,799 |
| 2022-09-27 | $45.06 | $45.47 | $44.24 | $44.47 | $44.47 | 357,895 |
| 2022-09-26 | $45.53 | $46.50 | $44.74 | $44.79 | $44.79 | 331,765 |
| 2022-09-23 | $44.77 | $45.62 | $43.84 | $45.57 | $45.57 | 638,036 |
| 2022-09-22 | $44.00 | $45.71 | $43.93 | $45.29 | $45.29 | 473,489 |
| 2022-09-21 | $44.90 | $45.98 | $44.28 | $44.43 | $44.43 | 494,531 |
| 2022-09-20 | $45.55 | $45.55 | $44.44 | $44.86 | $44.86 | 528,304 |
| 2022-09-19 | $46.45 | $47.07 | $45.33 | $45.75 | $45.75 | 569,808 |
| 2022-09-16 | $46.66 | $46.80 | $44.99 | $46.59 | $46.59 | 3,498,539 |
| 2022-09-15 | $47.56 | $47.73 | $46.46 | $47.07 | $47.07 | 1,012,080 |
| 2022-09-14 | $47.86 | $48.06 | $46.56 | $47.90 | $47.90 | 962,451 |
| 2022-09-13 | $49.60 | $49.99 | $47.63 | $47.68 | $47.68 | 1,378,717 |
| 2022-09-12 | $51.30 | $52.75 | $50.27 | $51.33 | $51.33 | 487,754 |
| 2022-09-09 | $50.54 | $51.39 | $50.47 | $50.86 | $50.86 | 388,324 |
| 2022-09-08 | $50.31 | $50.40 | $49.36 | $50.09 | $50.09 | 575,976 |
| 2022-09-07 | $50.24 | $51.22 | $49.99 | $50.95 | $50.95 | 290,177 |
| 2022-09-06 | $51.17 | $52.13 | $49.91 | $50.15 | $50.15 | 365,103 |
| 2022-09-02 | $52.32 | $52.32 | $50.68 | $51.23 | $51.23 | 450,661 |
| 2022-09-01 | $51.67 | $52.00 | $50.83 | $51.72 | $51.72 | 335,843 |
| 2022-08-31 | $53.44 | $53.66 | $52.14 | $52.30 | $52.30 | 419,402 |
| 2022-08-30 | $54.12 | $54.12 | $52.75 | $52.99 | $52.99 | 246,121 |
| 2022-08-29 | $53.90 | $54.92 | $53.18 | $53.92 | $53.92 | 298,807 |
| 2022-08-26 | $56.84 | $56.88 | $54.34 | $54.48 | $54.48 | 384,065 |
| 2022-08-25 | $55.27 | $56.59 | $54.62 | $56.38 | $56.38 | 311,647 |
| 2022-08-24 | $55.03 | $55.66 | $54.82 | $55.29 | $55.29 | 154,146 |
| 2022-08-23 | $56.10 | $56.57 | $54.65 | $55.05 | $55.05 | 312,983 |
| 2022-08-22 | $55.60 | $56.63 | $55.32 | $55.83 | $55.83 | 372,668 |
| 2022-08-19 | $57.17 | $57.37 | $55.79 | $56.39 | $56.39 | 292,179 |
| 2022-08-18 | $56.17 | $57.43 | $55.62 | $57.42 | $57.42 | 145,781 |
| 2022-08-17 | $57.10 | $57.34 | $55.98 | $56.18 | $56.18 | 363,259 |
| 2022-08-16 | $57.79 | $58.09 | $57.23 | $57.80 | $57.80 | 231,291 |
| 2022-08-15 | $57.10 | $57.99 | $56.76 | $57.79 | $57.79 | 277,596 |
| 2022-08-12 | $57.35 | $57.63 | $56.45 | $57.47 | $57.47 | 211,060 |
| 2022-08-11 | $57.84 | $58.15 | $56.93 | $57.20 | $57.20 | 180,995 |
| 2022-08-10 | $57.06 | $58.18 | $56.92 | $57.43 | $57.43 | 189,861 |
| 2022-08-09 | $57.04 | $57.42 | $55.85 | $56.12 | $56.12 | 188,130 |
| 2022-08-08 | $56.23 | $58.15 | $55.20 | $57.10 | $57.10 | 210,525 |
| 2022-08-05 | $55.84 | $57.35 | $55.06 | $56.03 | $56.03 | 200,291 |
| 2022-08-04 | $58.01 | $59.46 | $55.57 | $56.64 | $56.64 | 330,943 |
| 2022-08-03 | $60.98 | $60.98 | $57.55 | $57.56 | $57.56 | 343,819 |
| 2022-08-02 | $60.92 | $61.68 | $59.58 | $61.31 | $61.31 | 163,832 |
| 2022-08-01 | $60.52 | $61.78 | $59.63 | $61.44 | $61.44 | 216,150 |
| 2022-07-29 | $60.95 | $61.58 | $60.60 | $61.32 | $61.32 | 160,517 |
| 2022-07-28 | $60.28 | $60.87 | $59.02 | $60.84 | $60.84 | 200,206 |
| 2022-07-27 | $58.32 | $60.45 | $58.32 | $60.03 | $60.03 | 182,867 |
| 2022-07-26 | $56.81 | $57.82 | $55.78 | $57.65 | $57.65 | 255,164 |
| 2022-07-25 | $57.70 | $58.10 | $56.15 | $57.10 | $57.10 | 256,949 |
| 2022-07-22 | $58.96 | $59.58 | $56.88 | $57.63 | $57.63 | 403,577 |
| 2022-07-21 | $58.08 | $59.33 | $57.27 | $59.20 | $59.20 | 290,780 |
| 2022-07-20 | $57.24 | $58.89 | $56.73 | $58.55 | $58.55 | 294,422 |
| 2022-07-19 | $55.96 | $57.35 | $55.88 | $57.20 | $57.20 | 263,066 |
| 2022-07-18 | $56.28 | $57.34 | $55.15 | $55.31 | $55.31 | 166,168 |
| 2022-07-15 | $55.95 | $56.14 | $55.33 | $55.93 | $55.93 | 170,345 |
| 2022-07-14 | $54.76 | $55.08 | $53.96 | $55.00 | $55.00 | 249,796 |
| 2022-07-13 | $54.76 | $56.39 | $54.56 | $55.55 | $55.55 | 156,694 |
| 2022-07-12 | $57.40 | $57.86 | $55.15 | $55.65 | $55.65 | 190,908 |
| 2022-07-11 | $58.53 | $59.16 | $56.94 | $57.29 | $57.29 | 283,754 |
| 2022-07-08 | $58.65 | $59.03 | $58.16 | $58.82 | $58.82 | 206,799 |
| 2022-07-07 | $57.53 | $59.25 | $57.23 | $58.89 | $58.89 | 269,676 |
| 2022-07-06 | $58.51 | $58.75 | $57.01 | $57.64 | $57.64 | 203,328 |
| 2022-07-05 | $56.36 | $58.47 | $55.78 | $58.30 | $58.30 | 335,266 |
| 2022-07-01 | $57.95 | $58.28 | $56.83 | $57.48 | $57.48 | 288,610 |
| 2022-06-30 | $57.26 | $58.57 | $56.02 | $58.07 | $58.07 | 305,817 |
| 2022-06-29 | $58.40 | $58.73 | $57.69 | $58.35 | $58.35 | 196,454 |
| 2022-06-28 | $60.87 | $61.81 | $58.10 | $58.17 | $58.17 | 407,131 |
| 2022-06-27 | $59.96 | $60.78 | $58.78 | $60.56 | $60.56 | 272,641 |
| 2022-06-24 | $58.06 | $60.07 | $58.06 | $59.88 | $59.88 | 876,994 |
| 2022-06-23 | $56.05 | $57.94 | $55.65 | $57.62 | $57.62 | 248,922 |
| 2022-06-22 | $54.97 | $56.12 | $54.97 | $55.62 | $55.62 | 264,451 |
| 2022-06-21 | $56.06 | $56.86 | $55.34 | $55.66 | $55.66 | 314,772 |
| 2022-06-17 | $53.72 | $55.19 | $53.28 | $55.07 | $55.07 | 2,483,357 |
| 2022-06-16 | $55.16 | $55.16 | $52.83 | $53.45 | $53.45 | 965,754 |
| 2022-06-15 | $56.54 | $58.24 | $55.36 | $56.75 | $56.75 | 470,299 |
| 2022-06-14 | $56.10 | $57.22 | $55.43 | $56.07 | $56.07 | 600,121 |
| 2022-06-13 | $58.80 | $59.58 | $55.48 | $55.63 | $55.63 | 944,966 |
| 2022-06-10 | $59.21 | $60.56 | $58.77 | $60.00 | $60.00 | 462,826 |
| 2022-06-09 | $60.93 | $61.91 | $59.61 | $60.13 | $60.13 | 363,632 |
| 2022-06-08 | $63.57 | $63.67 | $61.24 | $61.49 | $61.49 | 278,607 |
| 2022-06-07 | $61.89 | $64.63 | $61.89 | $64.36 | $64.36 | 330,364 |
| 2022-06-06 | $64.97 | $65.00 | $61.80 | $62.52 | $62.52 | 540,392 |
| 2022-06-03 | $64.69 | $65.38 | $63.87 | $64.68 | $64.68 | 358,068 |
| 2022-06-02 | $63.76 | $65.40 | $62.45 | $65.33 | $65.33 | 230,541 |
| 2022-06-01 | $63.95 | $64.83 | $62.50 | $63.76 | $63.76 | 255,091 |
| 2022-05-31 | $62.71 | $64.32 | $61.66 | $63.65 | $63.65 | 480,055 |
| 2022-05-27 | $63.43 | $64.52 | $63.21 | $63.42 | $63.42 | 198,466 |
| 2022-05-26 | $61.49 | $63.27 | $60.18 | $63.02 | $63.02 | 281,789 |
| 2022-05-25 | $60.69 | $62.52 | $58.55 | $62.14 | $62.14 | 285,961 |
| 2022-05-24 | $60.29 | $61.39 | $59.53 | $61.22 | $61.22 | 309,705 |
| 2022-05-23 | $62.80 | $62.80 | $59.34 | $61.44 | $61.44 | 407,469 |
| 2022-05-20 | $60.71 | $63.81 | $60.21 | $62.90 | $62.90 | 606,062 |
| 2022-05-19 | $57.27 | $60.73 | $57.13 | $60.03 | $60.03 | 541,640 |
| 2022-05-18 | $57.67 | $59.56 | $56.05 | $57.69 | $57.69 | 593,090 |
| 2022-05-17 | $58.00 | $58.77 | $56.96 | $58.59 | $58.59 | 454,541 |
| 2022-05-16 | $53.75 | $57.34 | $53.66 | $57.06 | $57.06 | 585,631 |
| 2022-05-13 | $51.94 | $54.92 | $51.94 | $54.33 | $54.33 | 293,025 |
| 2022-05-12 | $49.83 | $52.05 | $49.43 | $51.09 | $51.09 | 641,402 |
| 2022-05-11 | $48.95 | $50.53 | $48.52 | $50.51 | $50.51 | 773,844 |
| 2022-05-10 | $53.94 | $53.95 | $48.98 | $49.27 | $49.27 | 432,347 |
| 2022-05-09 | $52.62 | $53.74 | $52.24 | $52.93 | $52.93 | 267,111 |
| 2022-05-06 | $52.50 | $54.53 | $51.07 | $53.36 | $53.36 | 283,409 |
| 2022-05-05 | $55.61 | $56.35 | $52.22 | $52.96 | $52.96 | 254,339 |
| 2022-05-04 | $57.03 | $57.75 | $53.03 | $56.70 | $56.70 | 407,752 |
| 2022-05-03 | $58.47 | $59.20 | $56.77 | $57.24 | $57.24 | 449,292 |
| 2022-05-02 | $57.96 | $59.51 | $57.13 | $58.89 | $58.89 | 290,095 |
| 2022-04-29 | $57.34 | $58.58 | $56.90 | $58.01 | $58.01 | 358,272 |
| 2022-04-28 | $55.79 | $57.96 | $54.55 | $57.92 | $57.92 | 255,617 |
| 2022-04-27 | $54.91 | $56.46 | $54.49 | $55.18 | $55.18 | 284,055 |
| 2022-04-26 | $55.67 | $55.72 | $54.34 | $55.11 | $55.11 | 340,199 |
| 2022-04-25 | $54.38 | $56.27 | $54.30 | $56.24 | $56.24 | 237,610 |
| 2022-04-22 | $56.37 | $56.76 | $54.20 | $54.45 | $54.45 | 198,123 |
| 2022-04-21 | $58.47 | $59.00 | $56.14 | $56.41 | $56.41 | 222,121 |
| 2022-04-20 | $59.30 | $59.97 | $57.59 | $57.77 | $57.77 | 205,697 |
| 2022-04-19 | $56.89 | $58.93 | $56.74 | $58.60 | $58.60 | 243,351 |
| 2022-04-18 | $56.52 | $57.18 | $55.51 | $56.72 | $56.72 | 308,832 |
| 2022-04-14 | $57.85 | $57.85 | $56.43 | $56.91 | $56.91 | 212,368 |
| 2022-04-13 | $56.23 | $57.97 | $56.23 | $57.65 | $57.65 | 153,799 |
| 2022-04-12 | $57.36 | $58.19 | $56.15 | $56.34 | $56.34 | 184,097 |
| 2022-04-11 | $56.70 | $57.75 | $56.10 | $56.60 | $56.60 | 147,839 |
| 2022-04-08 | $58.06 | $58.78 | $57.16 | $57.32 | $57.32 | 159,430 |
| 2022-04-07 | $58.56 | $59.73 | $57.94 | $58.37 | $58.37 | 183,860 |
| 2022-04-06 | $59.49 | $59.88 | $58.36 | $58.92 | $58.92 | 201,610 |
| 2022-04-05 | $61.12 | $61.68 | $59.83 | $60.02 | $60.02 | 191,918 |
| 2022-04-04 | $60.26 | $61.72 | $60.26 | $61.33 | $61.33 | 151,594 |
| 2022-04-01 | $60.18 | $60.88 | $59.30 | $60.42 | $60.42 | 283,877 |
| 2022-03-31 | $60.48 | $61.03 | $59.83 | $59.87 | $59.87 | 225,970 |
| 2022-03-30 | $61.23 | $61.94 | $59.92 | $60.34 | $60.34 | 212,747 |
| 2022-03-29 | $60.28 | $62.23 | $60.28 | $61.68 | $61.68 | 363,196 |
| 2022-03-28 | $58.87 | $59.81 | $58.33 | $59.19 | $59.19 | 198,561 |
| 2022-03-25 | $60.10 | $60.17 | $57.31 | $58.82 | $58.82 | 248,471 |
| 2022-03-24 | $59.88 | $60.29 | $58.47 | $59.97 | $59.97 | 232,462 |
| 2022-03-23 | $61.31 | $61.31 | $59.36 | $59.64 | $59.64 | 261,914 |
| 2022-03-22 | $60.02 | $62.40 | $59.46 | $62.14 | $62.14 | 369,188 |
| 2022-03-21 | $59.97 | $60.95 | $59.18 | $59.96 | $59.96 | 438,637 |
| 2022-03-18 | $62.17 | $62.89 | $61.13 | $61.24 | $61.24 | 2,767,583 |
| 2022-03-17 | $62.07 | $62.64 | $60.70 | $62.38 | $62.38 | 517,645 |
| 2022-03-16 | $61.68 | $63.65 | $60.57 | $62.65 | $62.65 | 581,987 |
| 2022-03-15 | $61.14 | $62.16 | $60.11 | $61.43 | $61.43 | 447,395 |
| 2022-03-14 | $59.26 | $63.84 | $59.26 | $61.17 | $61.17 | 590,069 |
| 2022-03-11 | $60.80 | $60.85 | $59.25 | $59.54 | $59.54 | 260,475 |
| 2022-03-10 | $58.38 | $60.38 | $57.91 | $60.12 | $60.12 | 267,287 |
| 2022-03-09 | $58.09 | $60.03 | $57.78 | $59.84 | $59.84 | 274,972 |
| 2022-03-08 | $58.18 | $59.05 | $56.71 | $56.94 | $56.94 | 359,721 |
| 2022-03-07 | $59.64 | $60.50 | $58.10 | $58.21 | $58.21 | 455,934 |
| 2022-03-04 | $60.00 | $60.69 | $58.38 | $59.41 | $59.41 | 403,345 |
| 2022-03-03 | $61.92 | $61.92 | $59.00 | $60.14 | $60.14 | 364,016 |
| 2022-03-02 | $60.94 | $61.89 | $60.34 | $61.36 | $61.36 | 470,917 |
| 2022-03-01 | $61.67 | $62.96 | $60.45 | $60.87 | $60.87 | 403,311 |
| 2022-02-28 | $61.36 | $63.40 | $61.36 | $62.49 | $62.49 | 365,995 |
| 2022-02-25 | $62.19 | $63.33 | $60.47 | $62.02 | $62.02 | 315,528 |
| 2022-02-24 | $56.71 | $62.52 | $56.71 | $62.45 | $62.45 | 453,260 |
| 2022-02-23 | $56.75 | $60.33 | $53.81 | $58.33 | $58.33 | 542,774 |
| 2022-02-22 | $61.73 | $62.72 | $60.81 | $61.69 | $61.69 | 257,419 |
| 2022-02-18 | $63.98 | $64.85 | $62.22 | $62.35 | $62.35 | 313,662 |
| 2022-02-17 | $66.51 | $66.58 | $64.03 | $64.04 | $64.04 | 185,039 |
| 2022-02-16 | $67.42 | $67.93 | $66.14 | $67.54 | $67.54 | 143,852 |
| 2022-02-15 | $67.40 | $68.34 | $65.99 | $68.09 | $68.09 | 231,019 |
| 2022-02-14 | $66.15 | $67.53 | $65.53 | $66.20 | $66.20 | 173,499 |
| 2022-02-11 | $68.40 | $69.51 | $65.96 | $66.33 | $66.33 | 280,616 |
| 2022-02-10 | $68.81 | $70.50 | $67.51 | $68.08 | $68.08 | 220,243 |
| 2022-02-09 | $68.24 | $70.98 | $68.24 | $70.67 | $70.67 | 321,161 |
| 2022-02-08 | $65.38 | $67.65 | $65.18 | $67.55 | $67.55 | 213,873 |
| 2022-02-07 | $64.40 | $66.42 | $64.40 | $65.66 | $65.66 | 227,492 |
| 2022-02-04 | $63.34 | $65.24 | $62.93 | $64.42 | $64.42 | 173,443 |
| 2022-02-03 | $65.25 | $66.20 | $63.67 | $63.87 | $63.87 | 219,199 |
| 2022-02-02 | $68.20 | $69.09 | $66.13 | $66.46 | $66.46 | 202,252 |
| 2022-02-01 | $68.42 | $68.77 | $66.61 | $67.79 | $67.79 | 327,795 |
| 2022-01-31 | $67.33 | $68.82 | $66.80 | $68.14 | $68.14 | 395,738 |
| 2022-01-28 | $66.40 | $67.75 | $64.71 | $67.73 | $67.73 | 266,701 |
| 2022-01-27 | $65.45 | $67.77 | $65.35 | $66.02 | $66.02 | 674,393 |
| 2022-01-26 | $68.36 | $69.76 | $64.21 | $64.67 | $64.67 | 440,426 |
| 2022-01-25 | $69.76 | $71.57 | $66.97 | $67.08 | $67.08 | 537,849 |
| 2022-01-24 | $67.35 | $71.18 | $66.79 | $71.03 | $71.03 | 369,973 |
| 2022-01-21 | $68.76 | $70.65 | $68.25 | $68.25 | $68.25 | 275,868 |
| 2022-01-20 | $77.91 | $77.91 | $69.12 | $69.48 | $69.48 | 393,898 |
| 2022-01-19 | $72.05 | $74.14 | $71.71 | $73.75 | $73.75 | 635,080 |
| 2022-01-18 | $71.01 | $72.23 | $70.05 | $72.06 | $72.06 | 738,196 |
| 2022-01-14 | $72.04 | $72.74 | $69.76 | $72.02 | $72.02 | 396,423 |
| 2022-01-13 | $73.21 | $73.21 | $71.38 | $72.38 | $72.38 | 335,998 |
| 2022-01-12 | $73.95 | $74.93 | $71.72 | $72.84 | $72.84 | 194,361 |
| 2022-01-11 | $71.95 | $73.66 | $69.58 | $73.52 | $73.52 | 382,562 |
| 2022-01-10 | $68.69 | $72.44 | $66.77 | $72.29 | $72.29 | 392,862 |
| 2022-01-07 | $70.53 | $73.86 | $68.54 | $69.39 | $69.39 | 259,606 |
| 2022-01-06 | $71.00 | $72.85 | $70.98 | $71.05 | $71.05 | 262,639 |
| 2022-01-05 | $77.41 | $78.55 | $71.88 | $71.94 | $71.94 | 585,448 |
| 2022-01-04 | $79.29 | $83.98 | $74.96 | $78.08 | $78.08 | 813,650 |
| 2022-01-03 | $79.23 | $80.50 | $78.71 | $79.39 | $79.39 | 138,008 |
| 2021-12-31 | $79.96 | $80.61 | $78.73 | $78.98 | $78.98 | 193,772 |
| 2021-12-30 | $80.91 | $81.67 | $79.92 | $80.08 | $80.08 | 119,824 |
| 2021-12-29 | $81.66 | $82.10 | $80.24 | $81.01 | $81.01 | 96,203 |
| 2021-12-28 | $82.51 | $82.97 | $80.53 | $81.37 | $81.37 | 97,360 |
| 2021-12-27 | $81.60 | $83.22 | $81.43 | $82.73 | $82.73 | 126,336 |
| 2021-12-23 | $81.31 | $81.92 | $81.10 | $81.64 | $81.64 | 92,978 |
| 2021-12-22 | $79.89 | $81.31 | $79.76 | $81.10 | $81.10 | 130,020 |
| 2021-12-21 | $77.86 | $79.85 | $76.92 | $79.83 | $79.83 | 172,382 |
| 2021-12-20 | $77.64 | $77.78 | $73.95 | $77.01 | $77.01 | 241,163 |
| 2021-12-17 | $78.42 | $81.36 | $77.88 | $78.76 | $78.76 | 961,947 |
| 2021-12-16 | $80.49 | $81.71 | $77.95 | $78.35 | $78.35 | 288,661 |
| 2021-12-15 | $76.78 | $80.82 | $76.60 | $80.28 | $80.28 | 386,909 |
| 2021-12-14 | $77.61 | $78.86 | $76.48 | $77.53 | $77.53 | 371,826 |
| 2021-12-13 | $78.02 | $79.49 | $76.77 | $78.25 | $78.25 | 276,539 |
| 2021-12-10 | $78.74 | $79.39 | $77.79 | $78.45 | $78.45 | 163,348 |
| 2021-12-09 | $77.97 | $80.03 | $76.38 | $78.33 | $78.33 | 264,427 |
| 2021-12-08 | $77.26 | $78.63 | $76.34 | $78.52 | $78.52 | 147,038 |
| 2021-12-07 | $75.84 | $77.87 | $75.31 | $77.33 | $77.33 | 157,893 |
| 2021-12-06 | $72.28 | $75.03 | $71.13 | $74.76 | $74.76 | 208,134 |
| 2021-12-03 | $73.53 | $73.87 | $69.88 | $71.52 | $71.52 | 266,204 |
| 2021-12-02 | $71.81 | $73.47 | $71.22 | $73.32 | $73.32 | 182,128 |
| 2021-12-01 | $76.58 | $81.51 | $71.63 | $71.74 | $71.74 | 240,400 |
| 2021-11-30 | $76.22 | $77.09 | $74.00 | $75.46 | $75.46 | 254,613 |
| 2021-11-29 | $78.62 | $78.62 | $76.19 | $76.40 | $76.40 | 253,480 |
| 2021-11-26 | $78.64 | $80.17 | $76.74 | $77.51 | $77.51 | 157,010 |
| 2021-11-24 | $79.93 | $81.18 | $79.28 | $80.10 | $80.10 | 146,259 |
| 2021-11-23 | $81.18 | $82.34 | $79.72 | $80.62 | $80.62 | 277,529 |
| 2021-11-22 | $83.37 | $83.37 | $81.01 | $81.54 | $81.54 | 289,024 |
| 2021-11-19 | $81.52 | $83.29 | $81.35 | $82.91 | $82.91 | 205,908 |
| 2021-11-18 | $80.16 | $81.21 | $79.10 | $81.12 | $81.12 | 287,609 |
| 2021-11-17 | $81.53 | $81.66 | $79.80 | $80.17 | $80.17 | 329,529 |
| 2021-11-16 | $82.16 | $82.87 | $81.61 | $81.98 | $81.98 | 164,846 |
| 2021-11-15 | $83.56 | $83.87 | $82.04 | $82.48 | $82.48 | 105,992 |
| 2021-11-12 | $84.25 | $85.18 | $83.08 | $83.27 | $83.27 | 121,938 |
| 2021-11-11 | $84.03 | $84.80 | $82.68 | $84.39 | $84.39 | 115,362 |
| 2021-11-10 | $85.06 | $85.68 | $82.71 | $83.74 | $83.74 | 173,672 |
| 2021-11-09 | $86.58 | $86.79 | $84.14 | $85.40 | $85.40 | 162,566 |
| 2021-11-08 | $84.58 | $86.96 | $84.04 | $86.48 | $86.48 | 369,771 |
| 2021-11-05 | $83.98 | $86.79 | $83.01 | $84.12 | $84.12 | 402,351 |
| 2021-11-04 | $78.00 | $84.28 | $76.38 | $83.57 | $83.57 | 554,914 |
| 2021-11-03 | $72.06 | $73.63 | $71.48 | $73.01 | $73.01 | 173,772 |
| 2021-11-02 | $72.31 | $72.94 | $70.31 | $72.05 | $72.05 | 180,458 |
| 2021-11-01 | $71.15 | $72.44 | $70.29 | $71.94 | $71.94 | 251,222 |
| 2021-10-29 | $71.27 | $71.58 | $70.14 | $71.01 | $71.01 | 171,586 |
| 2021-10-28 | $69.30 | $71.38 | $68.76 | $71.27 | $71.27 | 224,833 |
| 2021-10-27 | $72.42 | $72.42 | $69.34 | $69.61 | $69.61 | 142,616 |
| 2021-10-26 | $72.84 | $73.19 | $72.50 | $72.56 | $72.56 | 178,820 |
| 2021-10-25 | $73.79 | $74.01 | $72.46 | $72.73 | $72.73 | 143,327 |
| 2021-10-22 | $74.55 | $74.99 | $73.20 | $73.60 | $73.60 | 129,746 |
| 2021-10-21 | $73.41 | $74.71 | $73.15 | $74.59 | $74.59 | 126,934 |
| 2021-10-20 | $74.27 | $74.52 | $73.37 | $73.55 | $73.55 | 145,109 |
| 2021-10-19 | $74.48 | $75.35 | $72.91 | $74.40 | $74.40 | 78,530 |
| 2021-10-18 | $74.62 | $75.12 | $74.06 | $74.41 | $74.41 | 121,200 |
| 2021-10-15 | $75.59 | $76.04 | $74.82 | $75.02 | $75.02 | 274,597 |
| 2021-10-14 | $72.93 | $74.78 | $72.69 | $74.66 | $74.66 | 211,424 |
| 2021-10-13 | $72.57 | $73.21 | $71.76 | $72.12 | $72.12 | 189,640 |
| 2021-10-12 | $72.74 | $73.19 | $72.18 | $72.44 | $72.44 | 146,144 |
| 2021-10-11 | $73.34 | $74.41 | $72.61 | $72.85 | $72.85 | 104,735 |
| 2021-10-08 | $74.89 | $74.98 | $73.30 | $73.47 | $73.47 | 138,949 |
| 2021-10-07 | $72.76 | $75.41 | $72.76 | $74.69 | $74.69 | 193,321 |
| 2021-10-06 | $72.68 | $73.12 | $71.90 | $72.69 | $72.69 | 149,460 |
| 2021-10-05 | $72.13 | $73.42 | $71.94 | $72.98 | $72.98 | 149,185 |
| 2021-10-04 | $72.43 | $72.55 | $71.33 | $72.22 | $72.22 | 193,780 |
| 2021-10-01 | $70.63 | $73.26 | $70.63 | $72.72 | $72.72 | 214,336 |
| 2021-09-30 | $72.00 | $72.57 | $70.21 | $70.35 | $70.35 | 210,308 |
| 2021-09-29 | $71.62 | $72.31 | $70.98 | $71.72 | $71.72 | 122,653 |
| 2021-09-28 | $71.75 | $72.78 | $70.95 | $71.57 | $71.57 | 234,554 |
| 2021-09-27 | $72.91 | $73.35 | $72.10 | $72.23 | $72.23 | 234,070 |
| 2021-09-24 | $72.83 | $73.25 | $71.64 | $72.47 | $72.47 | 176,268 |
| 2021-09-23 | $70.45 | $72.86 | $70.17 | $72.74 | $72.74 | 249,345 |
| 2021-09-22 | $68.89 | $70.17 | $68.29 | $69.94 | $69.94 | 447,094 |
| 2021-09-21 | $68.90 | $69.70 | $68.22 | $68.27 | $68.27 | 238,678 |
| 2021-09-20 | $68.54 | $69.60 | $66.83 | $68.13 | $68.13 | 398,574 |
| 2021-09-17 | $68.33 | $69.90 | $68.31 | $69.58 | $69.58 | 2,436,514 |
| 2021-09-16 | $67.38 | $68.40 | $66.81 | $67.93 | $67.93 | 229,535 |
| 2021-09-15 | $68.04 | $68.82 | $67.37 | $67.55 | $67.55 | 295,032 |
| 2021-09-14 | $68.62 | $68.88 | $66.78 | $67.80 | $67.80 | 270,853 |
| 2021-09-13 | $67.80 | $68.51 | $67.14 | $68.18 | $68.18 | 223,273 |
| 2021-09-10 | $67.71 | $68.05 | $66.97 | $67.11 | $67.11 | 305,264 |
| 2021-09-09 | $67.89 | $68.34 | $66.85 | $67.33 | $67.33 | 284,909 |
| 2021-09-08 | $67.08 | $68.12 | $66.66 | $68.05 | $68.05 | 308,009 |
| 2021-09-07 | $71.08 | $71.27 | $67.11 | $67.30 | $67.30 | 496,176 |
| 2021-09-03 | $71.18 | $71.97 | $70.00 | $71.36 | $71.36 | 141,152 |
| 2021-09-02 | $70.90 | $71.40 | $70.41 | $71.05 | $71.05 | 140,035 |
| 2021-09-01 | $70.14 | $71.21 | $69.04 | $70.68 | $70.68 | 239,988 |
| 2021-08-31 | $68.01 | $70.27 | $68.01 | $69.69 | $69.69 | 220,509 |
| 2021-08-30 | $70.31 | $70.31 | $69.27 | $69.49 | $69.49 | 162,318 |
| 2021-08-27 | $67.94 | $70.31 | $67.94 | $69.81 | $69.81 | 235,862 |
| 2021-08-26 | $67.97 | $69.23 | $67.82 | $68.12 | $68.12 | 147,913 |
| 2021-08-25 | $68.96 | $69.03 | $68.10 | $68.27 | $68.27 | 154,796 |
| 2021-08-24 | $68.14 | $68.56 | $67.03 | $68.41 | $68.41 | 148,742 |
| 2021-08-23 | $66.33 | $67.77 | $66.06 | $67.46 | $67.46 | 166,170 |
| 2021-08-20 | $65.25 | $66.71 | $65.16 | $66.05 | $66.05 | 208,624 |
| 2021-08-19 | $62.56 | $65.37 | $61.20 | $65.26 | $65.26 | 931,104 |
| 2021-08-18 | $65.42 | $65.71 | $63.10 | $63.15 | $63.15 | 397,128 |
| 2021-08-17 | $67.38 | $67.38 | $64.93 | $65.71 | $65.71 | 210,238 |
| 2021-08-16 | $68.26 | $68.26 | $67.13 | $67.44 | $67.44 | 107,193 |
| 2021-08-13 | $68.64 | $68.97 | $68.06 | $68.54 | $68.54 | 101,378 |
| 2021-08-12 | $70.49 | $70.74 | $68.55 | $68.84 | $68.84 | 242,996 |
| 2021-08-11 | $69.86 | $70.83 | $69.45 | $70.69 | $70.69 | 158,639 |
| 2021-08-10 | $70.34 | $70.34 | $68.59 | $69.51 | $69.51 | 121,941 |
| 2021-08-09 | $72.78 | $73.19 | $70.22 | $70.33 | $70.33 | 343,097 |
| 2021-08-06 | $71.38 | $72.72 | $70.86 | $72.65 | $72.65 | 254,032 |
| 2021-08-05 | $70.49 | $71.53 | $70.01 | $71.14 | $71.14 | 173,377 |
| 2021-08-04 | $71.34 | $71.54 | $69.25 | $70.07 | $70.07 | 150,049 |
| 2021-08-03 | $70.93 | $71.39 | $69.46 | $70.99 | $70.99 | 184,533 |
| 2021-08-02 | $71.72 | $72.34 | $69.20 | $70.79 | $70.79 | 185,057 |
| 2021-07-30 | $71.39 | $72.82 | $71.00 | $71.33 | $71.33 | 146,307 |
| 2021-07-29 | $71.82 | $72.80 | $71.82 | $71.85 | $71.85 | 90,803 |
| 2021-07-28 | $70.89 | $72.03 | $70.50 | $71.62 | $71.62 | 106,626 |
| 2021-07-27 | $72.01 | $72.01 | $69.28 | $70.32 | $70.32 | 179,537 |
| 2021-07-26 | $72.07 | $72.65 | $71.31 | $72.42 | $72.42 | 143,280 |
| 2021-07-23 | $70.82 | $72.27 | $69.74 | $71.69 | $71.69 | 147,236 |
| 2021-07-22 | $71.61 | $72.31 | $70.11 | $70.30 | $70.30 | 154,770 |
| 2021-07-21 | $71.52 | $72.13 | $70.74 | $71.73 | $71.73 | 280,212 |
| 2021-07-20 | $70.16 | $71.63 | $69.89 | $71.02 | $71.02 | 324,172 |
| 2021-07-19 | $69.73 | $70.84 | $68.90 | $69.84 | $69.84 | 193,345 |
| 2021-07-16 | $71.78 | $72.27 | $70.70 | $70.78 | $70.78 | 194,387 |
| 2021-07-15 | $71.81 | $72.14 | $70.40 | $71.10 | $71.10 | 137,062 |
| 2021-07-14 | $73.07 | $73.09 | $71.64 | $71.95 | $71.95 | 149,833 |
| 2021-07-13 | $74.08 | $74.28 | $72.62 | $72.74 | $72.74 | 145,422 |
| 2021-07-12 | $75.24 | $76.19 | $73.26 | $74.08 | $74.08 | 206,327 |
| 2021-07-09 | $74.94 | $75.65 | $73.96 | $75.35 | $75.35 | 143,116 |
| 2021-07-08 | $74.81 | $75.24 | $73.93 | $74.48 | $74.48 | 159,257 |
| 2021-07-07 | $76.66 | $77.27 | $75.58 | $75.95 | $75.95 | 111,187 |
| 2021-07-06 | $77.16 | $77.60 | $75.47 | $76.40 | $76.40 | 132,502 |
| 2021-07-02 | $77.28 | $77.92 | $76.86 | $76.98 | $76.98 | 100,583 |
| 2021-07-01 | $77.02 | $77.15 | $76.35 | $77.05 | $77.05 | 179,195 |
| 2021-06-30 | $77.51 | $77.51 | $76.49 | $76.57 | $76.57 | 159,534 |
| 2021-06-29 | $78.29 | $79.16 | $77.55 | $77.60 | $77.60 | 104,995 |
| 2021-06-28 | $79.40 | $79.99 | $78.38 | $78.79 | $78.79 | 207,145 |
| 2021-06-25 | $79.09 | $79.57 | $78.75 | $79.02 | $79.02 | 659,741 |
| 2021-06-24 | $78.69 | $79.14 | $78.43 | $78.98 | $78.98 | 130,464 |
| 2021-06-23 | $78.00 | $78.85 | $77.42 | $78.13 | $78.13 | 226,733 |
| 2021-06-22 | $77.07 | $77.92 | $76.57 | $77.83 | $77.83 | 166,506 |
| 2021-06-21 | $76.21 | $77.58 | $75.75 | $77.41 | $77.41 | 203,939 |
| 2021-06-18 | $76.87 | $77.27 | $75.10 | $75.86 | $75.86 | 932,453 |
| 2021-06-17 | $76.38 | $77.69 | $75.74 | $77.34 | $77.34 | 176,227 |
| 2021-06-16 | $75.70 | $76.96 | $75.13 | $76.43 | $76.43 | 195,648 |
| 2021-06-15 | $76.06 | $76.61 | $75.41 | $75.62 | $75.62 | 191,705 |
| 2021-06-14 | $76.82 | $77.02 | $75.82 | $76.36 | $76.36 | 217,531 |
| 2021-06-11 | $76.00 | $76.50 | $75.35 | $76.50 | $76.50 | 127,817 |
| 2021-06-10 | $74.32 | $75.97 | $74.14 | $75.63 | $75.63 | 165,816 |
| 2021-06-09 | $75.57 | $76.63 | $74.21 | $74.38 | $74.38 | 226,569 |
| 2021-06-08 | $72.60 | $75.60 | $72.60 | $75.32 | $75.32 | 254,042 |
| 2021-06-07 | $73.00 | $74.10 | $72.31 | $72.60 | $72.60 | 263,980 |
| 2021-06-04 | $73.18 | $73.33 | $71.22 | $73.33 | $73.33 | 193,866 |
| 2021-06-03 | $71.46 | $72.18 | $70.73 | $71.58 | $71.58 | 210,310 |
| 2021-06-02 | $70.69 | $71.73 | $70.44 | $71.68 | $71.68 | 325,681 |
| 2021-06-01 | $70.59 | $70.94 | $70.30 | $70.66 | $70.66 | 199,909 |
| 2021-05-28 | $70.70 | $71.15 | $70.00 | $70.69 | $70.69 | 176,954 |
| 2021-05-27 | $70.60 | $71.40 | $69.85 | $70.44 | $70.44 | 297,788 |
| 2021-05-26 | $70.05 | $70.63 | $68.97 | $70.53 | $70.53 | 145,569 |
| 2021-05-25 | $70.26 | $70.64 | $69.09 | $69.59 | $69.59 | 237,041 |
| 2021-05-24 | $70.41 | $70.85 | $69.50 | $70.25 | $70.25 | 145,430 |
| 2021-05-21 | $70.65 | $70.86 | $69.43 | $70.41 | $70.41 | 327,772 |
| 2021-05-20 | $69.00 | $70.31 | $68.53 | $70.05 | $70.05 | 379,560 |
| 2021-05-19 | $68.51 | $69.20 | $68.00 | $69.20 | $69.20 | 466,609 |
| 2021-05-18 | $69.89 | $70.91 | $67.89 | $69.77 | $69.77 | 591,066 |
| 2021-05-17 | $68.62 | $69.68 | $67.42 | $69.67 | $69.67 | 327,821 |
| 2021-05-14 | $68.85 | $69.88 | $68.71 | $69.32 | $69.32 | 254,557 |
| 2021-05-13 | $67.70 | $68.93 | $66.38 | $68.50 | $68.50 | 374,519 |
| 2021-05-12 | $66.55 | $68.63 | $65.92 | $67.98 | $67.98 | 607,089 |
| 2021-05-11 | $64.61 | $67.48 | $64.61 | $67.48 | $67.48 | 306,581 |
| 2021-05-10 | $66.64 | $67.12 | $65.91 | $66.11 | $66.11 | 219,955 |
| 2021-05-07 | $67.20 | $68.14 | $66.53 | $67.03 | $67.03 | 175,381 |
| 2021-05-06 | $65.50 | $67.20 | $64.35 | $67.11 | $67.11 | 268,028 |
| 2021-05-05 | $66.50 | $67.29 | $65.70 | $65.98 | $65.98 | 362,383 |
| 2021-05-04 | $67.07 | $68.99 | $65.03 | $67.06 | $67.06 | 556,208 |
| 2021-05-03 | $70.79 | $71.03 | $68.49 | $68.72 | $68.72 | 436,103 |
| 2021-04-30 | $70.18 | $71.23 | $69.67 | $71.12 | $71.12 | 350,462 |
| 2021-04-29 | $75.00 | $75.00 | $69.37 | $70.88 | $70.88 | 470,047 |
| 2021-04-28 | $72.10 | $75.09 | $71.49 | $74.68 | $74.68 | 462,354 |
| 2021-04-27 | $73.02 | $73.25 | $71.72 | $72.04 | $72.04 | 270,869 |
| 2021-04-26 | $71.16 | $73.26 | $71.16 | $72.54 | $72.54 | 352,048 |
| 2021-04-23 | $70.67 | $71.69 | $70.13 | $70.84 | $70.84 | 230,324 |
| 2021-04-22 | $70.53 | $71.54 | $69.89 | $70.42 | $70.42 | 345,765 |
| 2021-04-21 | $69.09 | $70.76 | $68.63 | $70.49 | $70.49 | 244,009 |
| 2021-04-20 | $70.32 | $71.37 | $68.96 | $69.31 | $69.31 | 221,024 |
| 2021-04-19 | $71.69 | $71.82 | $70.05 | $70.70 | $70.70 | 197,069 |
| 2021-04-16 | $71.12 | $71.97 | $70.44 | $71.75 | $71.75 | 172,660 |
| 2021-04-15 | $70.96 | $71.79 | $67.91 | $70.57 | $70.57 | 150,631 |
| 2021-04-14 | $70.93 | $72.20 | $70.47 | $70.61 | $70.61 | 162,389 |
| 2021-04-13 | $71.23 | $73.08 | $69.70 | $70.56 | $70.56 | 300,185 |
| 2021-04-12 | $71.93 | $72.64 | $71.20 | $71.55 | $71.55 | 260,796 |
| 2021-04-09 | $71.72 | $72.37 | $71.00 | $71.97 | $71.97 | 150,761 |
| 2021-04-08 | $71.25 | $72.28 | $70.35 | $72.23 | $72.23 | 239,323 |
| 2021-04-07 | $71.98 | $72.43 | $70.41 | $70.56 | $70.56 | 166,838 |
| 2021-04-06 | $71.81 | $72.54 | $71.60 | $72.02 | $72.02 | 171,760 |
| 2021-04-05 | $72.15 | $72.23 | $70.79 | $72.09 | $72.09 | 152,018 |
| 2021-04-01 | $71.35 | $72.37 | $70.65 | $71.23 | $71.23 | 245,196 |
| 2021-03-31 | $69.58 | $71.79 | $69.58 | $71.08 | $71.08 | 278,604 |
| 2021-03-30 | $69.78 | $70.45 | $68.72 | $70.19 | $70.19 | 271,726 |
| 2021-03-29 | $73.14 | $74.35 | $70.13 | $70.14 | $70.14 | 280,559 |
| 2021-03-26 | $70.78 | $73.27 | $69.52 | $73.25 | $73.25 | 261,335 |
| 2021-03-25 | $68.05 | $70.49 | $67.26 | $70.23 | $70.23 | 435,961 |
| 2021-03-24 | $70.92 | $71.29 | $68.69 | $68.89 | $68.89 | 284,163 |
| 2021-03-23 | $71.52 | $72.44 | $70.00 | $70.40 | $70.40 | 291,461 |
| 2021-03-22 | $71.32 | $72.32 | $69.92 | $72.03 | $72.03 | 440,286 |
| 2021-03-19 | $68.17 | $71.66 | $66.78 | $70.87 | $70.87 | 1,126,790 |
| 2021-03-18 | $72.18 | $72.74 | $68.37 | $68.66 | $68.66 | 372,428 |
| 2021-03-17 | $72.18 | $72.83 | $71.01 | $72.54 | $72.54 | 284,671 |
| 2021-03-16 | $73.88 | $74.16 | $70.02 | $71.76 | $71.76 | 188,333 |
| 2021-03-15 | $73.77 | $74.23 | $73.12 | $73.86 | $73.86 | 318,814 |
| 2021-03-12 | $73.44 | $74.34 | $72.85 | $73.82 | $73.82 | 302,147 |
| 2021-03-11 | $73.00 | $74.15 | $72.44 | $73.86 | $73.86 | 245,746 |
| 2021-03-10 | $70.73 | $72.78 | $70.42 | $72.31 | $72.31 | 378,989 |
| 2021-03-09 | $72.81 | $72.81 | $69.92 | $70.04 | $70.04 | 363,253 |
| 2021-03-08 | $69.47 | $70.91 | $68.83 | $70.45 | $70.45 | 230,809 |
| 2021-03-05 | $68.90 | $69.37 | $66.35 | $69.28 | $69.28 | 401,041 |
| 2021-03-04 | $70.14 | $70.48 | $67.74 | $68.09 | $68.09 | 377,934 |
| 2021-03-03 | $70.97 | $71.93 | $69.37 | $70.15 | $70.15 | 291,669 |
| 2021-03-02 | $70.01 | $70.67 | $68.86 | $70.53 | $70.53 | 358,177 |
| 2021-03-01 | $70.00 | $70.73 | $69.44 | $70.42 | $70.42 | 305,995 |
| 2021-02-26 | $69.54 | $70.15 | $68.00 | $68.82 | $68.82 | 289,833 |
| 2021-02-25 | $72.12 | $72.70 | $69.75 | $69.80 | $69.80 | 241,737 |
| 2021-02-24 | $71.38 | $72.27 | $70.20 | $71.91 | $71.91 | 265,323 |
| 2021-02-23 | $69.50 | $72.12 | $69.50 | $71.81 | $71.81 | 396,472 |
| 2021-02-22 | $71.83 | $72.52 | $70.57 | $72.20 | $72.20 | 254,122 |
| 2021-02-19 | $72.68 | $73.50 | $71.88 | $72.49 | $72.49 | 191,738 |
| 2021-02-18 | $71.25 | $73.67 | $70.87 | $73.02 | $73.02 | 346,996 |
| 2021-02-17 | $70.56 | $72.73 | $70.20 | $72.34 | $72.34 | 482,051 |
| 2021-02-16 | $77.42 | $77.72 | $72.48 | $72.91 | $72.91 | 437,081 |
| 2021-02-12 | $79.19 | $79.71 | $75.54 | $76.54 | $76.54 | 366,861 |
| 2021-02-11 | $78.11 | $80.00 | $77.74 | $78.99 | $78.99 | 556,452 |
| 2021-02-10 | $79.07 | $79.77 | $77.66 | $78.34 | $78.34 | 614,835 |
| 2021-02-09 | $71.71 | $77.29 | $70.56 | $77.20 | $77.20 | 749,087 |
| 2021-02-08 | $71.05 | $72.47 | $70.36 | $72.37 | $72.37 | 479,468 |
| 2021-02-05 | $69.50 | $70.63 | $69.14 | $70.62 | $70.62 | 184,656 |
| 2021-02-04 | $67.99 | $68.93 | $67.74 | $68.63 | $68.63 | 163,994 |
| 2021-02-03 | $67.31 | $68.40 | $66.84 | $67.79 | $67.79 | 295,938 |
| 2021-02-02 | $67.18 | $67.71 | $65.68 | $67.27 | $67.27 | 472,779 |
| 2021-02-01 | $66.82 | $67.82 | $64.94 | $66.73 | $66.73 | 457,667 |
| 2021-01-29 | $67.74 | $68.09 | $66.23 | $66.49 | $66.49 | 588,416 |
| 2021-01-28 | $69.82 | $70.98 | $66.39 | $67.22 | $67.22 | 312,051 |
| 2021-01-27 | $65.08 | $71.00 | $62.75 | $69.18 | $69.18 | 565,524 |
| 2021-01-26 | $66.35 | $66.85 | $65.44 | $66.42 | $66.42 | 286,999 |
| 2021-01-25 | $66.17 | $66.82 | $64.98 | $65.76 | $65.76 | 341,244 |
| 2021-01-22 | $64.36 | $66.17 | $64.10 | $66.04 | $66.04 | 235,389 |
| 2021-01-21 | $65.84 | $65.84 | $64.74 | $64.90 | $64.90 | 248,143 |
| 2021-01-20 | $63.70 | $65.77 | $63.70 | $65.54 | $65.54 | 287,214 |
| 2021-01-19 | $64.77 | $64.77 | $62.99 | $63.90 | $63.90 | 487,967 |
| 2021-01-15 | $63.20 | $64.74 | $60.01 | $63.71 | $63.71 | 309,027 |
| 2021-01-14 | $62.20 | $64.12 | $61.67 | $63.64 | $63.64 | 245,680 |
| 2021-01-13 | $62.46 | $62.64 | $60.96 | $61.62 | $61.62 | 295,470 |
| 2021-01-12 | $61.93 | $62.37 | $61.11 | $62.21 | $62.21 | 483,758 |
| 2021-01-11 | $61.19 | $62.10 | $60.88 | $61.62 | $61.62 | 232,356 |
| 2021-01-08 | $61.34 | $62.48 | $61.30 | $62.24 | $62.24 | 341,202 |
| 2021-01-07 | $59.64 | $61.29 | $59.48 | $61.00 | $61.00 | 312,899 |
| 2021-01-06 | $58.17 | $60.49 | $56.00 | $59.68 | $59.68 | 541,053 |
| 2021-01-05 | $57.76 | $58.49 | $56.01 | $58.08 | $58.08 | 406,716 |
| 2021-01-04 | $57.80 | $57.92 | $56.42 | $57.16 | $57.16 | 455,653 |
| 2020-12-31 | $57.25 | $57.86 | $56.40 | $57.56 | $57.56 | 335,372 |
| 2020-12-30 | $57.41 | $58.00 | $57.04 | $57.49 | $57.49 | 315,325 |
| 2020-12-29 | $57.91 | $58.23 | $56.86 | $57.07 | $57.07 | 281,002 |
| 2020-12-28 | $59.31 | $59.57 | $57.63 | $57.97 | $57.97 | 261,195 |
| 2020-12-24 | $59.32 | $59.33 | $58.52 | $58.88 | $58.88 | 135,507 |
| 2020-12-23 | $59.26 | $59.90 | $58.46 | $59.22 | $59.22 | 330,735 |
| 2020-12-22 | $57.00 | $59.43 | $56.77 | $59.26 | $59.26 | 306,211 |
| 2020-12-21 | $55.14 | $56.77 | $54.09 | $56.77 | $56.77 | 442,488 |
| 2020-12-18 | $57.62 | $58.53 | $55.36 | $56.08 | $56.08 | 1,249,556 |
| 2020-12-17 | $57.71 | $58.45 | $57.07 | $57.33 | $57.33 | 422,703 |
| 2020-12-16 | $57.53 | $58.31 | $56.69 | $57.38 | $57.38 | 448,622 |
| 2020-12-15 | $58.27 | $58.42 | $57.06 | $57.57 | $57.57 | 283,997 |
| 2020-12-14 | $56.55 | $58.66 | $56.28 | $57.30 | $57.30 | 412,940 |
| 2020-12-11 | $55.83 | $57.13 | $55.10 | $55.92 | $55.92 | 261,004 |
| 2020-12-10 | $56.04 | $56.95 | $55.32 | $56.28 | $56.28 | 262,261 |
| 2020-12-09 | $57.70 | $57.70 | $56.02 | $56.31 | $56.31 | 389,703 |
| 2020-12-08 | $55.81 | $58.16 | $55.55 | $57.35 | $57.35 | 370,069 |
| 2020-12-07 | $56.72 | $57.28 | $56.09 | $56.28 | $56.28 | 169,733 |
| 2020-12-04 | $56.01 | $57.44 | $54.98 | $56.99 | $56.99 | 244,477 |
| 2020-12-03 | $55.48 | $57.45 | $54.57 | $55.59 | $55.59 | 291,316 |
| 2020-12-02 | $54.39 | $57.16 | $54.09 | $55.09 | $55.09 | 355,021 |
| 2020-12-01 | $55.45 | $57.29 | $54.83 | $56.68 | $56.68 | 505,252 |
| 2020-11-30 | $55.72 | $57.00 | $54.63 | $55.09 | $55.09 | 513,485 |
| 2020-11-27 | $56.07 | $56.35 | $55.15 | $55.60 | $55.60 | 140,267 |
| 2020-11-25 | $56.95 | $57.33 | $55.45 | $56.30 | $56.30 | 249,175 |
| 2020-11-24 | $55.59 | $57.15 | $54.80 | $56.83 | $56.83 | 415,266 |
| 2020-11-23 | $53.59 | $55.45 | $53.04 | $55.16 | $55.16 | 275,840 |
| 2020-11-20 | $53.08 | $54.09 | $52.85 | $53.32 | $53.32 | 266,288 |
| 2020-11-19 | $53.25 | $54.32 | $52.63 | $53.65 | $53.65 | 230,768 |
| 2020-11-18 | $53.17 | $54.90 | $52.40 | $53.51 | $53.51 | 264,143 |
| 2020-11-17 | $52.16 | $53.62 | $51.73 | $53.32 | $53.32 | 264,548 |
| 2020-11-16 | $52.86 | $53.50 | $51.26 | $52.30 | $52.30 | 282,392 |
| 2020-11-13 | $51.72 | $52.74 | $51.28 | $52.37 | $52.37 | 302,937 |
| 2020-11-12 | $51.51 | $52.90 | $49.21 | $50.51 | $50.51 | 426,768 |
| 2020-11-11 | $52.09 | $52.93 | $50.76 | $51.86 | $51.86 | 229,564 |
| 2020-11-10 | $52.03 | $53.44 | $51.10 | $51.79 | $51.79 | 300,944 |
| 2020-11-09 | $52.70 | $54.89 | $51.71 | $51.81 | $51.81 | 402,264 |
| 2020-11-06 | $51.04 | $51.34 | $49.51 | $49.86 | $49.86 | 335,574 |
| 2020-11-05 | $48.00 | $51.56 | $48.00 | $51.02 | $51.02 | 451,000 |
| 2020-11-04 | $48.86 | $49.80 | $47.55 | $47.60 | $47.60 | 340,477 |
| 2020-11-03 | $49.49 | $49.87 | $48.52 | $49.51 | $49.51 | 456,225 |
| 2020-11-02 | $49.82 | $49.82 | $46.86 | $48.42 | $48.42 | 612,758 |
| 2020-10-30 | $51.09 | $51.93 | $48.57 | $49.34 | $49.34 | 948,729 |
| 2020-10-29 | $53.43 | $53.77 | $47.65 | $51.50 | $51.50 | 1,544,135 |
| 2020-10-28 | $57.57 | $58.08 | $55.96 | $57.76 | $57.76 | 626,313 |
| 2020-10-27 | $58.22 | $58.81 | $57.03 | $58.49 | $58.49 | 475,492 |
| 2020-10-26 | $56.56 | $58.11 | $55.95 | $57.97 | $57.97 | 557,696 |
| 2020-10-23 | $59.01 | $59.01 | $56.61 | $57.36 | $57.36 | 187,424 |
| 2020-10-22 | $58.49 | $58.79 | $57.04 | $58.53 | $58.53 | 459,900 |
| 2020-10-21 | $58.26 | $58.53 | $57.76 | $58.26 | $58.26 | 214,116 |
| 2020-10-20 | $58.92 | $59.25 | $57.21 | $58.24 | $58.24 | 270,180 |
| 2020-10-19 | $58.47 | $58.48 | $57.77 | $58.09 | $58.09 | 268,348 |
| 2020-10-16 | $57.73 | $58.29 | $57.09 | $58.06 | $58.06 | 222,042 |
| 2020-10-15 | $56.07 | $57.70 | $55.52 | $57.62 | $57.62 | 212,884 |
| 2020-10-14 | $58.04 | $58.40 | $56.08 | $56.74 | $56.74 | 205,201 |
| 2020-10-13 | $58.61 | $58.93 | $57.82 | $57.92 | $57.92 | 225,310 |
| 2020-10-12 | $60.42 | $60.42 | $58.90 | $59.05 | $59.05 | 189,736 |
| 2020-10-09 | $59.57 | $60.11 | $59.17 | $59.93 | $59.93 | 175,703 |
| 2020-10-08 | $58.54 | $59.74 | $57.69 | $59.00 | $59.00 | 211,836 |
| 2020-10-07 | $56.96 | $57.97 | $56.58 | $57.68 | $57.68 | 263,137 |
| 2020-10-06 | $55.96 | $58.14 | $55.96 | $56.75 | $56.75 | 357,666 |
| 2020-10-05 | $54.82 | $55.99 | $54.82 | $55.71 | $55.71 | 293,720 |
| 2020-10-02 | $54.27 | $55.81 | $53.99 | $54.23 | $54.23 | 324,285 |
| 2020-10-01 | $55.66 | $56.38 | $55.13 | $55.45 | $55.45 | 293,993 |
| 2020-09-30 | $56.61 | $57.38 | $55.83 | $55.83 | $55.83 | 254,771 |
| 2020-09-29 | $57.77 | $57.93 | $56.85 | $57.30 | $57.30 | 107,877 |
| 2020-09-28 | $57.51 | $58.18 | $57.22 | $57.89 | $57.89 | 226,935 |
| 2020-09-25 | $56.24 | $57.14 | $55.88 | $56.77 | $56.77 | 337,999 |
| 2020-09-24 | $57.29 | $57.51 | $55.86 | $56.29 | $56.29 | 235,314 |
| 2020-09-23 | $59.13 | $60.41 | $57.53 | $57.56 | $57.56 | 518,638 |
| 2020-09-22 | $58.14 | $59.71 | $56.69 | $59.35 | $59.35 | 393,005 |
| 2020-09-21 | $55.38 | $57.83 | $54.99 | $57.64 | $57.64 | 441,674 |
| 2020-09-18 | $56.75 | $57.15 | $55.30 | $56.50 | $56.50 | 1,847,914 |
| 2020-09-17 | $55.94 | $56.31 | $55.43 | $56.05 | $56.05 | 243,319 |
| 2020-09-16 | $57.36 | $57.92 | $56.61 | $56.98 | $56.98 | 345,435 |
| 2020-09-15 | $56.35 | $57.82 | $56.35 | $56.98 | $56.98 | 400,751 |
| 2020-09-14 | $57.41 | $57.59 | $54.84 | $56.13 | $56.13 | 582,634 |
| 2020-09-11 | $58.46 | $58.59 | $56.22 | $57.25 | $57.25 | 411,155 |
| 2020-09-10 | $57.80 | $59.44 | $57.43 | $58.07 | $58.07 | 473,749 |
| 2020-09-09 | $58.04 | $58.09 | $56.17 | $57.40 | $57.40 | 321,576 |
| 2020-09-08 | $59.11 | $59.21 | $57.30 | $57.32 | $57.32 | 257,594 |
| 2020-09-04 | $62.26 | $62.26 | $57.75 | $60.02 | $60.02 | 318,696 |
| 2020-09-03 | $65.95 | $65.95 | $61.45 | $62.04 | $62.04 | 207,133 |
| 2020-09-02 | $65.44 | $66.39 | $65.28 | $66.22 | $66.22 | 202,393 |
| 2020-09-01 | $63.46 | $65.44 | $63.46 | $65.33 | $65.33 | 257,895 |
| 2020-08-31 | $65.62 | $66.02 | $63.64 | $63.85 | $63.85 | 412,283 |
| 2020-08-28 | $65.90 | $66.27 | $65.00 | $65.78 | $65.78 | 441,438 |
| 2020-08-27 | $64.23 | $64.61 | $63.43 | $63.84 | $63.84 | 205,641 |
| 2020-08-26 | $65.58 | $66.25 | $63.55 | $64.26 | $64.26 | 195,735 |
| 2020-08-25 | $65.45 | $65.85 | $64.88 | $65.31 | $65.31 | 248,180 |
| 2020-08-24 | $65.90 | $65.90 | $64.99 | $65.26 | $65.26 | 168,749 |
| 2020-08-21 | $66.34 | $66.35 | $65.01 | $65.55 | $65.55 | 190,229 |
| 2020-08-20 | $65.25 | $66.52 | $64.89 | $66.05 | $66.05 | 222,917 |
| 2020-08-19 | $64.21 | $65.81 | $64.05 | $65.61 | $65.61 | 298,234 |
| 2020-08-18 | $63.37 | $64.28 | $63.24 | $64.20 | $64.20 | 257,598 |
| 2020-08-17 | $63.56 | $64.09 | $62.79 | $63.21 | $63.21 | 219,492 |
| 2020-08-14 | $63.80 | $64.04 | $63.13 | $63.61 | $63.61 | 157,823 |
| 2020-08-13 | $63.35 | $64.41 | $63.31 | $63.79 | $63.79 | 201,564 |
| 2020-08-12 | $65.33 | $65.67 | $63.63 | $63.68 | $63.68 | 325,258 |
| 2020-08-11 | $66.15 | $66.51 | $64.62 | $64.68 | $64.68 | 265,235 |
| 2020-08-10 | $66.92 | $67.43 | $65.58 | $65.72 | $65.72 | 269,598 |
| 2020-08-07 | $65.35 | $66.99 | $65.01 | $66.88 | $66.88 | 298,033 |
| 2020-08-06 | $64.17 | $65.90 | $63.76 | $65.85 | $65.85 | 375,600 |
| 2020-08-05 | $64.80 | $65.24 | $63.82 | $63.95 | $63.95 | 340,180 |
| 2020-08-04 | $63.84 | $64.25 | $61.82 | $63.89 | $63.89 | 310,073 |
| 2020-08-03 | $62.43 | $64.90 | $62.43 | $63.99 | $63.99 | 474,565 |
| 2020-07-31 | $64.42 | $64.81 | $61.40 | $62.54 | $62.54 | 589,929 |
| 2020-07-30 | $58.80 | $65.90 | $57.74 | $64.92 | $64.92 | 1,530,216 |
| 2020-07-29 | $55.71 | $56.91 | $54.74 | $56.55 | $56.55 | 1,138,828 |
| 2020-07-28 | $54.66 | $55.52 | $54.50 | $55.06 | $55.06 | 1,021,308 |
| 2020-07-27 | $55.04 | $55.40 | $53.54 | $54.71 | $54.71 | 953,660 |
| 2020-07-24 | $54.73 | $55.52 | $51.44 | $55.39 | $55.39 | 1,375,891 |
| 2020-07-23 | $55.63 | $56.32 | $54.51 | $55.27 | $55.27 | 322,957 |
| 2020-07-22 | $55.31 | $56.50 | $55.31 | $55.88 | $55.88 | 315,506 |
| 2020-07-21 | $55.97 | $56.54 | $55.30 | $55.71 | $55.71 | 223,599 |
| 2020-07-20 | $54.01 | $55.93 | $54.01 | $55.09 | $55.09 | 341,171 |
| 2020-07-17 | $53.28 | $54.50 | $52.35 | $54.30 | $54.30 | 669,233 |
| 2020-07-16 | $54.29 | $54.87 | $53.03 | $53.44 | $53.44 | 231,480 |
| 2020-07-15 | $55.20 | $55.47 | $53.98 | $55.02 | $55.02 | 500,085 |
| 2020-07-14 | $56.54 | $56.80 | $53.78 | $54.11 | $54.11 | 374,293 |
| 2020-07-13 | $57.88 | $58.69 | $56.11 | $56.24 | $56.24 | 421,605 |
| 2020-07-10 | $57.08 | $58.07 | $56.63 | $57.53 | $57.53 | 258,469 |
| 2020-07-09 | $57.90 | $57.96 | $55.90 | $57.18 | $57.18 | 263,236 |
| 2020-07-08 | $57.30 | $58.30 | $56.51 | $57.85 | $57.85 | 230,256 |
| 2020-07-07 | $60.00 | $60.06 | $57.24 | $57.38 | $57.38 | 226,506 |
| 2020-07-06 | $60.45 | $60.79 | $59.25 | $59.44 | $59.44 | 848,632 |
| 2020-07-02 | $59.89 | $59.98 | $57.39 | $58.64 | $58.64 | 232,039 |
| 2020-07-01 | $56.90 | $59.07 | $56.29 | $58.69 | $58.69 | 291,933 |
| 2020-06-30 | $57.17 | $58.47 | $56.58 | $57.08 | $57.08 | 373,800 |
| 2020-06-29 | $56.24 | $57.55 | $55.27 | $57.12 | $57.12 | 264,472 |
| 2020-06-26 | $57.36 | $58.58 | $55.43 | $55.49 | $55.49 | 504,049 |
| 2020-06-25 | $57.01 | $57.72 | $56.42 | $57.66 | $57.66 | 239,263 |
| 2020-06-24 | $58.73 | $59.45 | $56.36 | $57.19 | $57.19 | 298,452 |
| 2020-06-23 | $59.52 | $60.07 | $58.54 | $59.42 | $59.42 | 473,946 |
| 2020-06-22 | $59.65 | $60.10 | $58.40 | $58.98 | $58.98 | 363,214 |
| 2020-06-19 | $60.88 | $61.78 | $59.44 | $60.33 | $60.33 | 1,132,176 |
| 2020-06-18 | $58.46 | $60.86 | $57.96 | $60.05 | $60.05 | 267,360 |
| 2020-06-17 | $61.49 | $61.59 | $59.00 | $59.09 | $59.09 | 284,410 |
| 2020-06-16 | $61.95 | $62.42 | $59.94 | $61.67 | $61.67 | 351,497 |
| 2020-06-15 | $55.43 | $60.08 | $54.92 | $59.45 | $59.45 | 595,653 |
| 2020-06-12 | $58.33 | $58.48 | $55.00 | $56.66 | $56.66 | 520,576 |
| 2020-06-11 | $55.88 | $56.59 | $54.06 | $55.67 | $55.67 | 608,118 |
| 2020-06-10 | $60.05 | $60.27 | $58.36 | $58.43 | $58.43 | 429,297 |
| 2020-06-09 | $61.76 | $62.29 | $59.91 | $60.03 | $60.03 | 350,515 |
| 2020-06-08 | $63.99 | $63.99 | $61.65 | $62.50 | $62.50 | 489,635 |
| 2020-06-05 | $62.05 | $64.04 | $61.71 | $63.17 | $63.17 | 376,466 |
| 2020-06-04 | $60.59 | $61.14 | $59.42 | $60.09 | $60.09 | 240,559 |
| 2020-06-03 | $61.31 | $61.68 | $60.34 | $61.22 | $61.22 | 344,080 |
| 2020-06-02 | $60.23 | $60.30 | $59.02 | $60.00 | $60.00 | 225,002 |
| 2020-06-01 | $58.90 | $60.25 | $58.10 | $59.65 | $59.65 | 369,580 |
| 2020-05-29 | $57.64 | $58.91 | $56.99 | $58.61 | $58.61 | 351,140 |
| 2020-05-28 | $61.97 | $62.04 | $57.87 | $58.43 | $58.43 | 339,237 |
| 2020-05-27 | $58.54 | $61.39 | $57.59 | $61.23 | $61.23 | 409,856 |
| 2020-05-26 | $58.83 | $59.80 | $57.29 | $57.60 | $57.60 | 573,975 |
| 2020-05-22 | $56.98 | $57.21 | $55.73 | $56.65 | $56.65 | 326,012 |
| 2020-05-21 | $55.23 | $56.54 | $54.70 | $56.45 | $56.45 | 416,945 |
| 2020-05-20 | $55.00 | $55.87 | $54.83 | $55.38 | $55.38 | 387,628 |
| 2020-05-19 | $53.16 | $54.63 | $52.59 | $54.16 | $54.16 | 425,497 |
| 2020-05-18 | $53.66 | $53.87 | $51.65 | $53.22 | $53.22 | 431,405 |
| 2020-05-15 | $48.84 | $51.52 | $48.05 | $51.23 | $51.23 | 381,190 |
| 2020-05-14 | $47.71 | $49.19 | $45.77 | $49.07 | $49.07 | 680,566 |
| 2020-05-13 | $49.99 | $50.87 | $48.09 | $48.77 | $48.77 | 445,420 |
| 2020-05-12 | $52.03 | $53.07 | $50.25 | $50.57 | $50.57 | 471,016 |
| 2020-05-11 | $53.00 | $53.51 | $51.94 | $52.16 | $52.16 | 515,688 |
| 2020-05-08 | $55.00 | $55.49 | $52.95 | $53.83 | $53.83 | 542,525 |
| 2020-05-07 | $55.91 | $57.14 | $53.51 | $53.90 | $53.90 | 439,433 |
| 2020-05-06 | $56.19 | $57.68 | $54.55 | $55.44 | $55.44 | 617,735 |
| 2020-05-05 | $54.10 | $55.99 | $54.04 | $55.42 | $55.42 | 432,884 |
| 2020-05-04 | $52.54 | $54.61 | $52.34 | $53.23 | $53.23 | 383,565 |
| 2020-05-01 | $53.73 | $54.90 | $52.35 | $53.28 | $53.28 | 289,066 |
| 2020-04-30 | $55.56 | $57.23 | $54.21 | $55.26 | $55.26 | 393,774 |
| 2020-04-29 | $56.14 | $57.18 | $55.01 | $56.41 | $56.41 | 479,935 |
| 2020-04-28 | $54.27 | $54.73 | $52.93 | $54.12 | $54.12 | 454,444 |
| 2020-04-27 | $49.16 | $53.13 | $49.16 | $52.48 | $52.48 | 282,254 |
| 2020-04-24 | $48.39 | $48.91 | $47.96 | $48.62 | $48.62 | 451,173 |
| 2020-04-23 | $49.39 | $49.81 | $48.15 | $48.24 | $48.24 | 403,823 |
| 2020-04-22 | $50.55 | $50.55 | $48.95 | $49.00 | $49.00 | 337,310 |
| 2020-04-21 | $48.02 | $49.48 | $47.52 | $49.19 | $49.19 | 423,202 |
| 2020-04-20 | $50.65 | $52.16 | $49.42 | $49.50 | $49.50 | 375,636 |
| 2020-04-17 | $50.19 | $52.55 | $49.71 | $50.50 | $50.50 | 369,208 |
| 2020-04-16 | $49.93 | $52.20 | $47.93 | $48.89 | $48.89 | 336,680 |
| 2020-04-15 | $50.71 | $52.22 | $49.80 | $50.01 | $50.01 | 462,902 |
| 2020-04-14 | $54.58 | $55.06 | $51.99 | $52.77 | $52.77 | 463,198 |
| 2020-04-13 | $53.62 | $55.05 | $51.74 | $52.73 | $52.73 | 234,465 |
| 2020-04-09 | $51.04 | $56.25 | $51.04 | $54.27 | $54.27 | 843,313 |
| 2020-04-08 | $48.44 | $51.20 | $48.20 | $49.97 | $49.97 | 911,506 |
| 2020-04-07 | $50.03 | $50.89 | $46.60 | $47.59 | $47.59 | 698,560 |
| 2020-04-06 | $50.74 | $51.44 | $48.01 | $49.70 | $49.70 | 1,290,174 |
| 2020-04-03 | $52.93 | $53.57 | $48.50 | $48.91 | $48.91 | 374,406 |
| 2020-04-02 | $51.78 | $53.97 | $51.03 | $53.09 | $53.09 | 465,430 |
| 2020-04-01 | $53.25 | $54.30 | $51.77 | $52.34 | $52.34 | 442,323 |
| 2020-03-31 | $54.16 | $56.05 | $53.00 | $55.55 | $55.55 | 560,487 |
| 2020-03-30 | $53.52 | $54.54 | $52.79 | $54.30 | $54.30 | 640,383 |
| 2020-03-27 | $53.98 | $55.59 | $53.02 | $53.18 | $53.18 | 288,111 |
| 2020-03-26 | $50.80 | $56.99 | $50.80 | $56.75 | $56.75 | 669,041 |
| 2020-03-25 | $52.52 | $53.99 | $49.60 | $49.85 | $49.85 | 535,159 |
| 2020-03-24 | $51.30 | $53.02 | $48.61 | $52.32 | $52.32 | 457,598 |
| 2020-03-23 | $51.84 | $52.61 | $45.76 | $49.01 | $49.01 | 951,215 |
| 2020-03-20 | $49.94 | $56.68 | $48.00 | $51.58 | $51.58 | 1,905,065 |
| 2020-03-19 | $40.23 | $52.17 | $39.24 | $49.07 | $49.07 | 989,625 |
| 2020-03-18 | $42.04 | $43.70 | $38.22 | $40.29 | $40.29 | 602,598 |
| 2020-03-17 | $45.18 | $45.50 | $41.29 | $45.05 | $45.05 | 933,724 |
| 2020-03-16 | $53.78 | $54.44 | $43.77 | $44.52 | $44.52 | 697,516 |
| 2020-03-13 | $56.87 | $59.49 | $51.63 | $55.92 | $55.92 | 564,431 |
| 2020-03-12 | $57.30 | $59.50 | $53.48 | $54.63 | $54.63 | 721,044 |
| 2020-03-11 | $62.61 | $62.72 | $59.07 | $61.18 | $61.18 | 647,867 |
| 2020-03-10 | $63.10 | $64.66 | $61.42 | $64.39 | $64.39 | 540,883 |
| 2020-03-09 | $62.78 | $63.96 | $60.12 | $61.67 | $61.67 | 483,857 |
| 2020-03-06 | $65.75 | $66.84 | $64.52 | $66.42 | $66.42 | 431,406 |
| 2020-03-05 | $67.50 | $68.87 | $66.84 | $67.76 | $67.76 | 447,287 |
| 2020-03-04 | $68.84 | $69.33 | $67.09 | $69.14 | $69.14 | 280,570 |
| 2020-03-03 | $69.74 | $69.97 | $65.57 | $67.57 | $67.57 | 512,407 |
| 2020-03-02 | $68.26 | $70.01 | $66.83 | $69.93 | $69.93 | 408,208 |
| 2020-02-28 | $67.04 | $68.34 | $65.85 | $67.80 | $67.80 | 577,516 |
| 2020-02-27 | $71.26 | $72.99 | $69.05 | $69.16 | $69.16 | 387,763 |
| 2020-02-26 | $73.85 | $75.03 | $72.28 | $72.88 | $72.75 | 198,180 |
| 2020-02-25 | $74.63 | $75.41 | $72.25 | $73.40 | $73.27 | 442,669 |
| 2020-02-24 | $72.65 | $75.27 | $71.00 | $74.59 | $74.46 | 414,704 |
| 2020-02-21 | $76.83 | $77.17 | $74.63 | $75.58 | $75.45 | 422,655 |
| 2020-02-20 | $77.75 | $78.94 | $76.25 | $76.85 | $76.72 | 326,926 |
| 2020-02-19 | $79.45 | $80.16 | $78.05 | $78.07 | $77.93 | 337,515 |
| 2020-02-18 | $80.55 | $81.29 | $78.92 | $79.22 | $79.08 | 378,166 |
| 2020-02-14 | $81.56 | $81.64 | $80.11 | $81.34 | $81.20 | 354,656 |
| 2020-02-13 | $79.37 | $82.48 | $79.30 | $82.12 | $81.98 | 416,495 |
| 2020-02-12 | $81.80 | $82.98 | $78.88 | $80.18 | $80.04 | 419,271 |
| 2020-02-11 | $78.51 | $83.70 | $78.51 | $81.55 | $81.41 | 839,795 |
| 2020-02-10 | $78.18 | $78.84 | $77.60 | $77.74 | $77.61 | 368,854 |
| 2020-02-07 | $78.17 | $79.71 | $77.88 | $78.26 | $78.12 | 311,904 |
| 2020-02-06 | $76.32 | $78.57 | $75.69 | $78.54 | $78.40 | 280,116 |
| 2020-02-05 | $80.29 | $80.58 | $75.83 | $76.03 | $75.90 | 353,091 |
| 2020-02-04 | $80.57 | $80.57 | $79.23 | $79.31 | $79.17 | 420,127 |
| 2020-02-03 | $78.91 | $80.09 | $78.53 | $79.49 | $79.35 | 330,721 |
| 2020-01-31 | $79.92 | $80.51 | $78.13 | $78.33 | $78.19 | 463,586 |
| 2020-01-30 | $79.71 | $80.28 | $78.55 | $80.07 | $79.93 | 322,098 |
| 2020-01-29 | $81.10 | $81.10 | $79.88 | $79.93 | $79.79 | 220,376 |
| 2020-01-28 | $81.60 | $81.89 | $80.33 | $80.93 | $80.79 | 254,485 |
| 2020-01-27 | $78.27 | $81.93 | $77.69 | $81.06 | $80.92 | 390,043 |
| 2020-01-24 | $81.49 | $81.77 | $79.43 | $79.96 | $79.82 | 220,060 |
| 2020-01-23 | $81.85 | $82.09 | $80.97 | $81.02 | $80.88 | 319,930 |
| 2020-01-22 | $82.42 | $83.65 | $82.07 | $82.17 | $82.03 | 194,785 |
| 2020-01-21 | $81.24 | $82.24 | $80.96 | $81.91 | $81.77 | 245,304 |
| 2020-01-17 | $82.76 | $82.76 | $81.60 | $81.78 | $81.64 | 181,860 |
| 2020-01-16 | $80.71 | $82.75 | $80.71 | $82.09 | $81.95 | 315,715 |
| 2020-01-15 | $79.88 | $80.98 | $79.62 | $79.96 | $79.82 | 223,736 |
| 2020-01-14 | $80.17 | $80.98 | $79.55 | $80.01 | $79.87 | 191,001 |
| 2020-01-13 | $78.60 | $80.57 | $78.34 | $80.56 | $80.42 | 217,706 |
| 2020-01-10 | $79.56 | $79.86 | $78.53 | $78.71 | $78.57 | 191,805 |
| 2020-01-09 | $78.96 | $80.00 | $78.52 | $79.34 | $79.20 | 277,396 |
| 2020-01-08 | $78.03 | $78.99 | $77.72 | $78.11 | $77.97 | 270,629 |
| 2020-01-07 | $79.06 | $79.70 | $77.55 | $77.84 | $77.71 | 205,540 |
| 2020-01-06 | $78.02 | $79.48 | $77.94 | $79.40 | $79.26 | 251,388 |
| 2020-01-03 | $79.58 | $79.84 | $77.73 | $78.75 | $78.61 | 254,749 |
| 2020-01-02 | $80.24 | $80.94 | $79.71 | $80.89 | $80.75 | 212,927 |
| 2019-12-31 | $78.67 | $79.80 | $78.67 | $79.60 | $79.46 | 252,765 |
| 2019-12-30 | $78.87 | $79.22 | $76.96 | $78.97 | $78.83 | 253,892 |
| 2019-12-27 | $78.93 | $79.34 | $78.14 | $78.61 | $78.47 | 127,864 |
| 2019-12-26 | $79.18 | $79.99 | $78.41 | $78.74 | $78.60 | 85,361 |
| 2019-12-24 | $79.81 | $79.81 | $78.62 | $78.86 | $78.72 | 55,606 |
| 2019-12-23 | $79.32 | $80.30 | $78.15 | $79.97 | $79.83 | 219,080 |
| 2019-12-20 | $78.64 | $79.55 | $78.45 | $79.30 | $79.16 | 961,761 |
| 2019-12-19 | $79.08 | $79.18 | $78.36 | $78.57 | $78.43 | 235,241 |
| 2019-12-18 | $79.53 | $79.93 | $79.00 | $79.01 | $78.87 | 176,326 |
| 2019-12-17 | $80.03 | $80.03 | $78.81 | $79.50 | $79.36 | 203,547 |
| 2019-12-16 | $78.70 | $80.87 | $78.56 | $79.86 | $79.72 | 274,550 |
| 2019-12-13 | $77.90 | $79.78 | $77.69 | $78.37 | $78.23 | 190,246 |
| 2019-12-12 | $78.81 | $80.44 | $77.78 | $78.13 | $77.99 | 148,094 |
| 2019-12-11 | $79.03 | $79.36 | $77.92 | $78.95 | $78.81 | 210,048 |
| 2019-12-10 | $78.72 | $80.00 | $78.63 | $79.06 | $78.92 | 199,500 |
| 2019-12-09 | $79.72 | $79.88 | $78.59 | $79.16 | $79.02 | 223,672 |
| 2019-12-06 | $80.02 | $80.45 | $79.48 | $79.88 | $79.74 | 242,160 |
| 2019-12-05 | $79.62 | $80.06 | $78.85 | $79.38 | $79.24 | 160,056 |
| 2019-12-04 | $80.21 | $80.44 | $78.74 | $79.49 | $79.35 | 219,482 |
| 2019-12-03 | $79.46 | $80.17 | $78.72 | $79.75 | $79.61 | 502,503 |
| 2019-12-02 | $82.67 | $82.67 | $80.30 | $80.73 | $80.59 | 171,775 |
| 2019-11-29 | $84.00 | $84.48 | $82.68 | $82.88 | $82.74 | 147,957 |
| 2019-11-27 | $82.59 | $84.13 | $82.45 | $83.34 | $83.20 | 209,329 |
| 2019-11-26 | $84.57 | $84.72 | $81.71 | $82.27 | $82.13 | 343,906 |
| 2019-11-25 | $84.45 | $85.54 | $84.45 | $85.01 | $84.74 | 210,131 |
| 2019-11-22 | $84.52 | $84.90 | $83.32 | $83.88 | $83.61 | 127,331 |
| 2019-11-21 | $84.36 | $84.65 | $83.34 | $84.03 | $83.76 | 194,594 |
| 2019-11-20 | $83.85 | $85.29 | $82.83 | $83.96 | $83.69 | 213,514 |
| 2019-11-19 | $84.17 | $84.50 | $83.63 | $83.88 | $83.61 | 145,529 |
| 2019-11-18 | $83.29 | $84.01 | $82.91 | $83.71 | $83.44 | 122,416 |
| 2019-11-15 | $81.32 | $83.85 | $80.72 | $83.65 | $83.38 | 207,123 |
| 2019-11-14 | $80.99 | $81.15 | $80.27 | $80.71 | $80.45 | 141,128 |
| 2019-11-13 | $80.25 | $81.78 | $80.25 | $81.21 | $80.95 | 178,208 |
| 2019-11-12 | $81.17 | $81.95 | $80.00 | $80.71 | $80.45 | 167,433 |
| 2019-11-11 | $80.29 | $81.30 | $79.82 | $81.04 | $80.78 | 146,524 |
| 2019-11-08 | $81.68 | $82.16 | $80.52 | $80.88 | $80.62 | 121,261 |
| 2019-11-07 | $83.17 | $83.75 | $81.36 | $81.77 | $81.51 | 179,208 |
| 2019-11-06 | $82.76 | $83.89 | $81.42 | $82.47 | $82.21 | 197,484 |
| 2019-11-05 | $84.18 | $84.87 | $82.36 | $82.71 | $82.45 | 259,630 |
| 2019-11-04 | $86.32 | $86.50 | $84.22 | $84.22 | $83.95 | 170,770 |
| 2019-11-01 | $84.34 | $85.71 | $84.07 | $85.35 | $85.08 | 248,909 |
| 2019-10-31 | $86.33 | $86.72 | $83.66 | $83.95 | $83.68 | 240,242 |
| 2019-10-30 | $86.41 | $87.37 | $85.42 | $87.05 | $86.77 | 242,965 |
| 2019-10-29 | $89.05 | $92.50 | $85.97 | $87.09 | $86.81 | 547,677 |
| 2019-10-28 | $86.35 | $87.25 | $85.51 | $86.38 | $86.10 | 317,651 |
| 2019-10-25 | $85.36 | $86.17 | $85.04 | $85.62 | $85.35 | 271,362 |
| 2019-10-24 | $84.72 | $85.99 | $83.97 | $85.31 | $85.04 | 251,374 |
| 2019-10-23 | $85.03 | $86.98 | $82.56 | $84.36 | $84.09 | 320,442 |
| 2019-10-22 | $87.46 | $87.67 | $84.91 | $85.09 | $84.82 | 250,087 |
| 2019-10-21 | $86.14 | $87.47 | $84.90 | $87.38 | $87.10 | 237,887 |
| 2019-10-18 | $89.26 | $89.36 | $85.33 | $86.39 | $86.11 | 274,485 |
| 2019-10-17 | $91.20 | $91.37 | $89.39 | $89.88 | $89.59 | 215,945 |
| 2019-10-16 | $92.26 | $92.26 | $90.03 | $90.63 | $90.34 | 228,206 |
| 2019-10-15 | $93.53 | $94.54 | $92.57 | $92.68 | $92.38 | 125,082 |
| 2019-10-14 | $93.31 | $93.80 | $92.80 | $93.07 | $92.77 | 69,669 |
| 2019-10-11 | $93.11 | $94.93 | $93.00 | $93.62 | $93.32 | 131,625 |
| 2019-10-10 | $91.56 | $92.04 | $90.90 | $91.66 | $91.37 | 109,033 |
| 2019-10-09 | $90.96 | $91.90 | $90.47 | $91.44 | $91.15 | 114,971 |
| 2019-10-08 | $90.18 | $91.71 | $89.14 | $89.83 | $89.54 | 109,478 |
| 2019-10-07 | $89.88 | $91.63 | $89.76 | $91.19 | $90.90 | 196,791 |
| 2019-10-04 | $88.71 | $90.54 | $88.12 | $90.44 | $90.15 | 170,643 |
| 2019-10-03 | $86.58 | $89.03 | $85.25 | $88.55 | $88.27 | 184,767 |
| 2019-10-02 | $86.54 | $87.36 | $85.36 | $86.99 | $86.71 | 211,837 |
| 2019-10-01 | $90.89 | $90.99 | $87.14 | $87.41 | $87.13 | 170,888 |
| 2019-09-30 | $88.34 | $90.70 | $87.62 | $90.34 | $90.05 | 228,806 |
| 2019-09-27 | $91.77 | $91.77 | $87.69 | $88.26 | $87.98 | 183,032 |
| 2019-09-26 | $91.07 | $92.23 | $90.61 | $91.52 | $91.23 | 149,074 |
| 2019-09-25 | $89.07 | $91.90 | $88.33 | $91.41 | $91.12 | 149,114 |
| 2019-09-24 | $91.84 | $92.24 | $88.57 | $88.90 | $88.62 | 188,534 |
| 2019-09-23 | $90.97 | $91.99 | $88.69 | $91.19 | $90.90 | 259,843 |
| 2019-09-20 | $93.04 | $93.77 | $89.98 | $91.11 | $90.82 | 671,241 |
| 2019-09-19 | $93.61 | $95.59 | $92.24 | $93.09 | $92.79 | 111,028 |
| 2019-09-18 | $94.48 | $94.54 | $92.01 | $93.50 | $93.20 | 156,235 |
| 2019-09-17 | $93.01 | $94.42 | $92.50 | $94.24 | $93.94 | 276,432 |
| 2019-09-16 | $91.57 | $93.90 | $90.77 | $93.26 | $92.96 | 143,373 |
| 2019-09-13 | $93.24 | $93.75 | $91.81 | $92.54 | $92.25 | 158,051 |
| 2019-09-12 | $93.09 | $94.16 | $91.42 | $92.99 | $92.69 | 150,612 |
| 2019-09-11 | $89.24 | $92.65 | $89.09 | $92.43 | $92.14 | 256,659 |
| 2019-09-10 | $89.44 | $89.92 | $87.89 | $88.69 | $88.41 | 204,915 |
| 2019-09-09 | $91.35 | $91.35 | $88.90 | $89.73 | $89.44 | 182,297 |
| 2019-09-06 | $91.56 | $92.64 | $90.75 | $90.89 | $90.60 | 169,865 |
| 2019-09-05 | $90.63 | $91.90 | $89.83 | $91.52 | $91.23 | 134,437 |
| 2019-09-04 | $90.02 | $90.54 | $89.30 | $89.55 | $89.26 | 115,509 |
| 2019-09-03 | $90.20 | $91.07 | $88.78 | $88.86 | $88.58 | 155,702 |
| 2019-08-30 | $90.86 | $91.30 | $89.10 | $90.97 | $90.68 | 160,897 |
| 2019-08-29 | $89.20 | $91.09 | $89.15 | $90.39 | $90.10 | 128,174 |
| 2019-08-28 | $87.02 | $88.66 | $86.14 | $87.95 | $87.67 | 246,677 |
| 2019-08-27 | $91.41 | $91.78 | $87.21 | $87.31 | $87.03 | 347,426 |
| 2019-08-26 | $92.16 | $92.26 | $89.85 | $90.48 | $90.07 | 667,540 |
| 2019-08-23 | $95.20 | $96.40 | $90.60 | $90.86 | $90.45 | 259,274 |
| 2019-08-22 | $96.73 | $97.35 | $94.96 | $95.60 | $95.16 | 184,349 |
| 2019-08-21 | $95.73 | $96.47 | $94.94 | $96.20 | $95.76 | 173,637 |
| 2019-08-20 | $94.87 | $95.56 | $93.98 | $94.74 | $94.31 | 203,106 |
| 2019-08-19 | $94.62 | $95.43 | $93.35 | $95.10 | $94.67 | 240,630 |
| 2019-08-16 | $91.62 | $93.64 | $91.60 | $93.27 | $92.85 | 128,771 |
| 2019-08-15 | $91.28 | $91.28 | $89.79 | $90.78 | $90.37 | 178,116 |
| 2019-08-14 | $92.11 | $92.65 | $90.42 | $90.90 | $90.49 | 289,721 |
| 2019-08-13 | $91.28 | $94.18 | $91.28 | $94.07 | $93.64 | 185,478 |
| 2019-08-12 | $92.68 | $92.68 | $90.61 | $91.51 | $91.09 | 300,249 |
| 2019-08-09 | $92.61 | $93.96 | $91.54 | $93.30 | $92.88 | 291,042 |
| 2019-08-08 | $90.80 | $93.83 | $90.66 | $93.00 | $92.58 | 471,576 |
| 2019-08-07 | $86.10 | $90.29 | $85.61 | $89.80 | $89.39 | 276,718 |
| 2019-08-06 | $86.47 | $88.01 | $85.27 | $87.47 | $87.07 | 216,644 |
| 2019-08-05 | $86.12 | $87.41 | $85.34 | $86.38 | $85.99 | 333,088 |
| 2019-08-02 | $89.19 | $90.12 | $87.28 | $88.48 | $88.08 | 282,637 |
| 2019-08-01 | $91.70 | $93.53 | $89.67 | $90.11 | $89.70 | 396,417 |
| 2019-07-31 | $90.00 | $92.99 | $86.62 | $91.00 | $90.59 | 865,304 |
| 2019-07-30 | $85.67 | $88.19 | $85.67 | $88.05 | $87.65 | 275,567 |
| 2019-07-29 | $87.20 | $87.20 | $84.18 | $86.75 | $86.35 | 251,894 |
| 2019-07-26 | $84.52 | $87.20 | $84.52 | $86.98 | $86.58 | 195,506 |
| 2019-07-25 | $86.09 | $86.40 | $83.78 | $84.33 | $83.95 | 229,381 |
| 2019-07-24 | $83.30 | $86.32 | $83.30 | $86.21 | $85.82 | 199,279 |
| 2019-07-23 | $83.78 | $83.78 | $82.59 | $83.62 | $83.24 | 180,097 |
| 2019-07-22 | $82.99 | $83.80 | $82.70 | $83.13 | $82.75 | 146,885 |
| 2019-07-19 | $83.41 | $83.98 | $82.48 | $82.54 | $82.16 | 140,385 |
| 2019-07-18 | $82.43 | $83.91 | $82.20 | $83.32 | $82.94 | 176,264 |
| 2019-07-17 | $82.67 | $83.55 | $82.30 | $82.36 | $81.98 | 269,898 |
| 2019-07-16 | $84.36 | $84.57 | $82.63 | $82.65 | $82.27 | 182,096 |
| 2019-07-15 | $85.81 | $86.18 | $83.59 | $84.34 | $83.96 | 196,583 |
| 2019-07-12 | $84.79 | $85.86 | $84.42 | $85.49 | $85.10 | 196,989 |
| 2019-07-11 | $84.29 | $84.91 | $83.48 | $84.38 | $84.00 | 212,796 |
| 2019-07-10 | $84.14 | $85.25 | $83.62 | $84.04 | $83.66 | 134,370 |
| 2019-07-09 | $82.68 | $84.16 | $82.68 | $83.73 | $83.35 | 154,897 |
| 2019-07-08 | $83.66 | $84.12 | $82.68 | $83.27 | $82.89 | 153,428 |
| 2019-07-05 | $83.09 | $84.16 | $82.58 | $84.16 | $83.78 | 98,994 |
| 2019-07-03 | $83.16 | $84.60 | $83.16 | $83.67 | $83.29 | 85,427 |
| 2019-07-02 | $82.71 | $83.40 | $81.73 | $82.83 | $82.45 | 135,605 |
| 2019-07-01 | $84.60 | $84.84 | $81.84 | $82.35 | $81.97 | 307,781 |
| 2019-06-28 | $82.21 | $83.98 | $81.36 | $83.50 | $83.12 | 700,587 |
| 2019-06-27 | $79.74 | $81.98 | $79.70 | $81.85 | $81.48 | 266,728 |
| 2019-06-26 | $78.84 | $80.02 | $78.17 | $79.27 | $78.91 | 190,749 |
| 2019-06-25 | $78.44 | $79.16 | $78.13 | $78.26 | $77.90 | 229,006 |
| 2019-06-24 | $80.82 | $81.23 | $78.47 | $78.53 | $78.17 | 159,726 |
| 2019-06-21 | $81.62 | $83.48 | $80.46 | $80.74 | $80.37 | 650,508 |
| 2019-06-20 | $83.86 | $84.62 | $81.17 | $81.81 | $81.44 | 224,019 |
| 2019-06-19 | $81.02 | $82.87 | $80.75 | $82.68 | $82.30 | 202,408 |
| 2019-06-18 | $81.20 | $82.53 | $80.88 | $80.93 | $80.56 | 208,986 |
| 2019-06-17 | $79.93 | $82.44 | $79.93 | $80.74 | $80.37 | 309,448 |
| 2019-06-14 | $80.08 | $80.61 | $79.19 | $79.56 | $79.20 | 104,105 |
| 2019-06-13 | $79.60 | $80.54 | $79.60 | $80.20 | $79.83 | 134,700 |
| 2019-06-12 | $77.81 | $79.30 | $76.78 | $79.18 | $78.82 | 188,305 |
| 2019-06-11 | $80.75 | $80.79 | $77.71 | $77.91 | $77.56 | 256,037 |
| 2019-06-10 | $77.97 | $80.89 | $77.14 | $79.82 | $79.46 | 250,196 |
| 2019-06-07 | $76.98 | $78.28 | $76.88 | $77.41 | $77.06 | 137,217 |
| 2019-06-06 | $75.97 | $76.64 | $75.27 | $76.58 | $76.23 | 148,236 |
| 2019-06-05 | $75.02 | $76.15 | $73.76 | $76.07 | $75.72 | 245,408 |
| 2019-06-04 | $74.00 | $74.61 | $73.05 | $74.61 | $74.27 | 274,481 |
| 2019-06-03 | $76.92 | $77.16 | $72.33 | $72.89 | $72.56 | 380,253 |
| 2019-05-31 | $75.22 | $78.03 | $74.97 | $76.92 | $76.57 | 333,372 |
| 2019-05-30 | $76.15 | $77.27 | $75.33 | $76.46 | $76.11 | 171,299 |
| 2019-05-29 | $75.41 | $76.48 | $74.84 | $75.75 | $75.41 | 263,123 |
| 2019-05-28 | $77.78 | $78.79 | $75.83 | $76.12 | $75.77 | 420,109 |
| 2019-05-24 | $77.49 | $78.75 | $76.65 | $77.54 | $77.19 | 140,826 |
| 2019-05-23 | $79.69 | $79.69 | $76.59 | $76.90 | $76.43 | 124,565 |
| 2019-05-22 | $79.86 | $81.15 | $79.86 | $80.75 | $80.26 | 92,573 |
| 2019-05-21 | $79.36 | $80.40 | $79.15 | $80.23 | $79.74 | 102,199 |
| 2019-05-20 | $79.50 | $80.20 | $77.80 | $78.48 | $78.00 | 204,497 |
| 2019-05-17 | $80.32 | $81.78 | $79.76 | $80.18 | $79.69 | 182,092 |
| 2019-05-16 | $79.34 | $81.61 | $79.06 | $80.94 | $80.45 | 186,080 |
| 2019-05-15 | $77.46 | $79.13 | $76.48 | $78.87 | $78.39 | 135,876 |
| 2019-05-14 | $77.49 | $78.64 | $77.30 | $78.02 | $77.54 | 159,105 |
| 2019-05-13 | $78.64 | $79.71 | $76.92 | $77.15 | $76.68 | 198,581 |
| 2019-05-10 | $79.21 | $80.61 | $77.85 | $80.44 | $79.95 | 216,530 |
| 2019-05-09 | $77.61 | $79.59 | $76.66 | $79.41 | $78.93 | 215,342 |
| 2019-05-08 | $77.24 | $79.01 | $77.04 | $78.41 | $77.93 | 179,370 |
| 2019-05-07 | $77.81 | $78.41 | $76.95 | $77.62 | $77.15 | 250,467 |
| 2019-05-06 | $76.35 | $79.28 | $75.61 | $78.78 | $78.30 | 253,622 |
| 2019-05-03 | $76.16 | $78.29 | $75.26 | $78.21 | $77.73 | 279,957 |
| 2019-05-02 | $73.06 | $75.28 | $72.58 | $75.16 | $74.70 | 704,898 |
| 2019-05-01 | $78.01 | $78.75 | $72.92 | $73.30 | $72.85 | 1,002,557 |
| 2019-04-30 | $80.16 | $81.17 | $78.50 | $79.29 | $78.81 | 561,246 |
| 2019-04-29 | $79.32 | $80.87 | $78.88 | $80.09 | $79.60 | 492,323 |
| 2019-04-26 | $79.37 | $79.53 | $78.56 | $78.82 | $78.34 | 294,104 |
| 2019-04-25 | $80.13 | $80.39 | $78.19 | $79.23 | $78.75 | 157,171 |
| 2019-04-24 | $81.06 | $81.40 | $79.97 | $79.99 | $79.50 | 202,099 |
| 2019-04-23 | $79.29 | $81.39 | $79.10 | $80.70 | $80.21 | 205,415 |
| 2019-04-22 | $78.40 | $79.06 | $78.18 | $79.02 | $78.54 | 129,248 |
| 2019-04-18 | $77.81 | $79.05 | $77.09 | $78.97 | $78.49 | 278,393 |
| 2019-04-17 | $79.62 | $80.26 | $77.67 | $78.25 | $77.77 | 347,953 |
| 2019-04-16 | $79.50 | $80.47 | $76.31 | $78.92 | $78.44 | 489,584 |
| 2019-04-15 | $82.94 | $83.19 | $81.90 | $82.26 | $81.76 | 158,261 |
| 2019-04-12 | $82.82 | $83.71 | $81.96 | $82.80 | $82.30 | 150,990 |
| 2019-04-11 | $82.42 | $82.54 | $81.89 | $82.24 | $81.74 | 136,943 |
| 2019-04-10 | $81.20 | $82.46 | $81.20 | $82.26 | $81.76 | 105,317 |
| 2019-04-09 | $80.29 | $81.60 | $79.91 | $81.11 | $80.62 | 189,099 |
| 2019-04-08 | $81.78 | $81.78 | $79.39 | $80.59 | $80.10 | 351,196 |
| 2019-04-05 | $83.06 | $83.64 | $81.46 | $82.14 | $81.64 | 214,071 |
| 2019-04-04 | $82.91 | $84.28 | $81.29 | $82.63 | $82.13 | 313,977 |
| 2019-04-03 | $80.80 | $83.05 | $80.44 | $82.57 | $82.07 | 281,083 |
| 2019-04-02 | $81.72 | $83.06 | $81.39 | $82.99 | $82.48 | 215,687 |
| 2019-04-01 | $80.38 | $82.13 | $80.23 | $81.97 | $81.47 | 216,021 |
| 2019-03-29 | $79.52 | $80.00 | $78.78 | $79.73 | $79.24 | 261,494 |
| 2019-03-28 | $77.94 | $79.74 | $76.99 | $78.82 | $78.34 | 141,898 |
| 2019-03-27 | $77.76 | $78.60 | $76.38 | $77.73 | $77.26 | 198,773 |
| 2019-03-26 | $76.91 | $78.25 | $76.66 | $77.98 | $77.50 | 166,939 |
| 2019-03-25 | $75.77 | $76.76 | $75.24 | $76.22 | $75.76 | 175,528 |
| 2019-03-22 | $80.17 | $80.80 | $76.04 | $76.10 | $75.64 | 291,863 |
| 2019-03-21 | $78.45 | $80.78 | $78.45 | $80.76 | $80.27 | 224,979 |
| 2019-03-20 | $78.73 | $79.86 | $77.79 | $78.74 | $78.26 | 270,140 |
| 2019-03-19 | $78.43 | $78.89 | $77.88 | $78.74 | $78.26 | 131,956 |
| 2019-03-18 | $77.73 | $78.65 | $76.90 | $78.14 | $77.66 | 220,021 |
| 2019-03-15 | $77.29 | $78.05 | $75.31 | $77.40 | $76.93 | 448,590 |
| 2019-03-14 | $77.27 | $78.15 | $76.57 | $77.41 | $76.94 | 108,399 |
| 2019-03-13 | $79.25 | $79.93 | $77.22 | $77.33 | $76.86 | 266,867 |
| 2019-03-12 | $78.78 | $79.56 | $78.11 | $78.96 | $78.48 | 207,767 |
| 2019-03-11 | $76.40 | $78.91 | $76.40 | $78.69 | $78.21 | 263,777 |
| 2019-03-08 | $74.33 | $76.30 | $73.51 | $76.11 | $75.65 | 260,636 |
| 2019-03-07 | $74.80 | $76.10 | $74.39 | $75.20 | $74.74 | 171,413 |
| 2019-03-06 | $77.33 | $77.73 | $74.66 | $74.79 | $74.33 | 212,870 |
| 2019-03-05 | $77.64 | $77.67 | $76.70 | $77.25 | $76.78 | 132,493 |
| 2019-03-04 | $78.89 | $78.89 | $76.33 | $77.63 | $77.16 | 287,570 |
| 2019-03-01 | $77.83 | $78.95 | $77.29 | $78.70 | $78.22 | 163,729 |
| 2019-02-28 | $77.63 | $77.84 | $77.00 | $77.24 | $76.77 | 191,962 |
| 2019-02-27 | $77.21 | $77.69 | $76.66 | $77.62 | $77.15 | 140,013 |
| 2019-02-26 | $77.51 | $78.11 | $77.30 | $77.48 | $77.01 | 189,648 |
| 2019-02-25 | $77.48 | $78.52 | $77.30 | $77.91 | $77.32 | 298,095 |
| 2019-02-22 | $76.55 | $77.38 | $76.55 | $76.95 | $76.36 | 349,749 |
| 2019-02-21 | $76.09 | $76.81 | $75.70 | $76.56 | $75.98 | 411,026 |
| 2019-02-20 | $75.85 | $76.95 | $75.19 | $76.40 | $75.82 | 262,413 |
| 2019-02-19 | $76.94 | $77.28 | $75.67 | $76.50 | $75.92 | 520,548 |
| 2019-02-15 | $77.98 | $79.04 | $77.00 | $77.75 | $77.16 | 370,115 |
| 2019-02-14 | $77.01 | $78.22 | $76.52 | $77.63 | $77.04 | 345,176 |
| 2019-02-13 | $77.56 | $78.74 | $77.16 | $77.98 | $77.39 | 481,964 |
| 2019-02-12 | $76.09 | $77.84 | $76.00 | $77.80 | $77.21 | 491,337 |
| 2019-02-11 | $72.83 | $76.02 | $72.47 | $75.71 | $75.13 | 779,515 |
| 2019-02-08 | $70.31 | $72.29 | $69.17 | $72.26 | $71.71 | 650,048 |
| 2019-02-07 | $65.05 | $74.46 | $65.01 | $71.29 | $70.75 | 1,630,932 |
| 2019-02-06 | $70.14 | $71.74 | $67.14 | $67.26 | $66.75 | 544,306 |
| 2019-02-05 | $70.20 | $71.35 | $69.88 | $69.97 | $69.44 | 361,490 |
| 2019-02-04 | $71.81 | $72.71 | $69.49 | $70.07 | $69.54 | 517,942 |
| 2019-02-01 | $71.55 | $72.41 | $70.69 | $71.82 | $71.27 | 381,424 |
| 2019-01-31 | $70.50 | $71.83 | $70.50 | $71.60 | $71.05 | 206,952 |
| 2019-01-30 | $69.10 | $70.74 | $68.66 | $70.59 | $70.05 | 420,972 |
| 2019-01-29 | $70.06 | $70.50 | $68.29 | $68.66 | $68.14 | 341,719 |
| 2019-01-28 | $69.58 | $71.11 | $68.91 | $70.04 | $69.51 | 308,098 |
| 2019-01-25 | $70.13 | $70.94 | $69.84 | $70.14 | $69.60 | 250,699 |
| 2019-01-24 | $68.38 | $69.90 | $68.31 | $69.64 | $69.11 | 331,532 |
| 2019-01-23 | $68.66 | $69.88 | $67.26 | $68.21 | $67.69 | 297,028 |
| 2019-01-22 | $70.13 | $70.59 | $67.87 | $68.36 | $67.84 | 322,260 |
| 2019-01-18 | $69.62 | $71.54 | $69.40 | $70.74 | $70.20 | 302,535 |
| 2019-01-17 | $68.04 | $70.36 | $68.04 | $69.69 | $69.16 | 311,659 |
| 2019-01-16 | $67.64 | $69.13 | $67.46 | $68.13 | $67.61 | 328,191 |
| 2019-01-15 | $66.37 | $67.85 | $65.93 | $67.52 | $67.00 | 328,027 |
| 2019-01-14 | $66.27 | $66.96 | $65.09 | $66.38 | $65.87 | 273,161 |
| 2019-01-11 | $65.86 | $67.24 | $65.56 | $66.67 | $66.16 | 221,498 |
| 2019-01-10 | $65.08 | $66.30 | $64.70 | $66.26 | $65.75 | 210,265 |
| 2019-01-09 | $65.98 | $67.10 | $64.97 | $65.45 | $64.95 | 306,329 |
| 2019-01-08 | $65.61 | $65.78 | $64.16 | $65.51 | $65.01 | 225,677 |
| 2019-01-07 | $63.11 | $65.48 | $62.20 | $64.76 | $64.27 | 293,914 |
| 2019-01-04 | $61.57 | $64.22 | $61.10 | $63.24 | $62.76 | 308,706 |
| 2019-01-03 | $62.46 | $62.83 | $60.00 | $60.72 | $60.26 | 302,286 |
| 2019-01-02 | $62.14 | $64.11 | $60.67 | $63.29 | $62.81 | 246,126 |
| 2018-12-31 | $63.08 | $63.54 | $61.73 | $62.90 | $62.42 | 234,355 |
| 2018-12-28 | $63.54 | $64.40 | $62.40 | $62.58 | $62.10 | 260,750 |
| 2018-12-27 | $61.23 | $63.51 | $60.05 | $63.51 | $63.03 | 422,071 |
| 2018-12-26 | $59.25 | $62.23 | $58.26 | $62.20 | $61.73 | 379,359 |
| 2018-12-24 | $59.71 | $60.36 | $58.23 | $58.74 | $58.29 | 138,460 |
| 2018-12-21 | $61.60 | $63.97 | $59.00 | $60.25 | $59.79 | 1,772,976 |
| 2018-12-20 | $60.20 | $61.80 | $59.44 | $61.69 | $61.22 | 721,451 |
| 2018-12-19 | $61.64 | $62.84 | $59.68 | $60.21 | $59.75 | 744,953 |
| 2018-12-18 | $62.49 | $63.14 | $61.12 | $61.44 | $60.97 | 932,438 |
| 2018-12-17 | $63.87 | $66.03 | $61.21 | $61.54 | $61.07 | 467,440 |
| 2018-12-14 | $65.49 | $66.11 | $63.64 | $63.87 | $63.38 | 274,929 |
| 2018-12-13 | $67.33 | $67.93 | $65.73 | $66.10 | $65.60 | 250,277 |
| 2018-12-12 | $66.94 | $68.21 | $65.73 | $67.27 | $66.76 | 222,852 |
| 2018-12-11 | $69.03 | $70.08 | $64.80 | $65.93 | $65.43 | 386,213 |
| 2018-12-10 | $66.07 | $68.28 | $65.52 | $67.84 | $67.32 | 282,950 |
| 2018-12-07 | $67.93 | $69.10 | $65.44 | $66.07 | $65.57 | 245,210 |
| 2018-12-06 | $68.32 | $69.76 | $67.22 | $68.56 | $68.04 | 680,136 |
| 2018-12-04 | $73.22 | $73.77 | $69.35 | $69.49 | $68.96 | 364,404 |
| 2018-12-03 | $74.60 | $74.77 | $71.99 | $73.92 | $73.36 | 481,513 |
| 2018-11-30 | $73.40 | $74.97 | $72.29 | $73.25 | $72.69 | 375,278 |
| 2018-11-29 | $73.24 | $74.65 | $72.02 | $73.68 | $73.12 | 401,695 |
| 2018-11-28 | $70.75 | $73.49 | $69.77 | $73.46 | $72.90 | 257,328 |
| 2018-11-27 | $71.40 | $72.00 | $69.71 | $70.19 | $69.65 | 315,038 |
| 2018-11-26 | $72.08 | $72.91 | $71.37 | $72.21 | $71.54 | 228,494 |
| 2018-11-23 | $69.66 | $72.17 | $68.88 | $71.00 | $70.34 | 176,529 |
| 2018-11-21 | $69.36 | $71.33 | $68.79 | $70.51 | $69.85 | 181,051 |
| 2018-11-20 | $66.94 | $69.99 | $66.63 | $68.84 | $68.20 | 367,723 |
| 2018-11-19 | $71.89 | $72.51 | $68.00 | $68.15 | $67.51 | 335,090 |
| 2018-11-16 | $70.80 | $72.58 | $70.23 | $72.04 | $71.37 | 254,312 |
| 2018-11-15 | $70.85 | $72.39 | $69.77 | $71.55 | $70.88 | 420,265 |
| 2018-11-14 | $72.51 | $72.86 | $70.39 | $70.98 | $70.32 | 452,575 |
| 2018-11-13 | $70.06 | $72.12 | $68.90 | $71.35 | $70.68 | 423,935 |
| 2018-11-12 | $70.32 | $70.97 | $68.59 | $69.59 | $68.94 | 328,266 |
| 2018-11-09 | $72.34 | $72.53 | $69.88 | $70.47 | $69.81 | 260,434 |
| 2018-11-08 | $72.40 | $73.65 | $71.82 | $72.70 | $72.02 | 544,454 |
| 2018-11-07 | $72.23 | $73.39 | $71.87 | $72.67 | $71.99 | 499,239 |
| 2018-11-06 | $71.96 | $74.10 | $71.31 | $72.04 | $71.37 | 345,599 |
| 2018-11-05 | $73.03 | $73.33 | $70.48 | $72.19 | $71.52 | 473,153 |
| 2018-11-02 | $74.40 | $74.93 | $72.89 | $73.30 | $72.62 | 354,779 |
| 2018-11-01 | $71.71 | $74.07 | $71.33 | $73.97 | $73.28 | 548,052 |
| 2018-10-31 | $73.81 | $74.95 | $71.39 | $71.72 | $71.05 | 531,662 |
| 2018-10-30 | $71.46 | $74.28 | $69.01 | $72.54 | $71.86 | 1,058,900 |
| 2018-10-29 | $71.04 | $72.01 | $65.51 | $67.85 | $67.22 | 867,444 |
| 2018-10-26 | $69.98 | $71.80 | $69.12 | $70.35 | $69.69 | 709,781 |
| 2018-10-25 | $70.15 | $72.07 | $68.93 | $71.29 | $70.63 | 924,351 |
| 2018-10-24 | $72.32 | $72.81 | $69.15 | $69.20 | $68.55 | 493,483 |
| 2018-10-23 | $71.67 | $73.27 | $70.82 | $72.60 | $71.92 | 384,305 |
| 2018-10-22 | $72.34 | $73.82 | $71.44 | $72.87 | $72.19 | 442,866 |
| 2018-10-19 | $73.73 | $74.69 | $71.03 | $71.64 | $70.97 | 372,994 |
| 2018-10-18 | $74.72 | $75.95 | $73.24 | $73.62 | $72.93 | 592,423 |
| 2018-10-17 | $74.19 | $75.43 | $72.99 | $75.17 | $74.47 | 305,516 |
| 2018-10-16 | $72.97 | $74.79 | $72.19 | $74.63 | $73.93 | 492,532 |
| 2018-10-15 | $74.03 | $74.89 | $71.30 | $72.04 | $71.37 | 450,671 |
| 2018-10-12 | $73.73 | $74.58 | $71.83 | $74.08 | $73.39 | 444,624 |
| 2018-10-11 | $72.63 | $74.60 | $71.17 | $72.80 | $72.12 | 617,055 |
| 2018-10-10 | $77.90 | $78.00 | $72.60 | $73.10 | $72.42 | 890,315 |
| 2018-10-09 | $69.62 | $80.35 | $69.62 | $77.38 | $76.66 | 3,610,705 |
| 2018-10-08 | $93.50 | $93.79 | $89.35 | $90.01 | $89.17 | 367,561 |
| 2018-10-05 | $95.03 | $96.67 | $91.88 | $93.53 | $92.66 | 322,495 |
| 2018-10-04 | $97.86 | $97.94 | $94.26 | $94.94 | $94.05 | 221,124 |
| 2018-10-03 | $98.23 | $98.98 | $96.23 | $98.40 | $97.48 | 159,880 |
| 2018-10-02 | $99.91 | $99.91 | $97.50 | $97.93 | $97.02 | 147,879 |
| 2018-10-01 | $102.12 | $102.17 | $98.95 | $99.90 | $98.97 | 206,244 |
| 2018-09-28 | $100.15 | $101.85 | $100.15 | $101.48 | $100.53 | 301,180 |
| 2018-09-27 | $99.96 | $101.74 | $98.63 | $100.19 | $99.26 | 352,927 |
| 2018-09-26 | $103.22 | $103.35 | $99.25 | $99.54 | $98.61 | 420,016 |
| 2018-09-25 | $102.41 | $103.41 | $102.08 | $102.87 | $101.91 | 202,436 |
| 2018-09-24 | $100.55 | $101.99 | $100.00 | $101.98 | $101.03 | 179,871 |
| 2018-09-21 | $101.92 | $102.79 | $100.98 | $101.04 | $100.10 | 497,083 |
| 2018-09-20 | $100.36 | $102.31 | $99.07 | $101.98 | $101.03 | 124,137 |
| 2018-09-19 | $104.14 | $105.65 | $99.52 | $99.91 | $98.98 | 214,189 |
| 2018-09-18 | $102.22 | $104.64 | $101.58 | $104.23 | $103.26 | 356,735 |
| 2018-09-17 | $104.54 | $104.54 | $101.59 | $102.21 | $101.26 | 278,440 |
| 2018-09-14 | $103.35 | $105.37 | $103.00 | $104.51 | $103.54 | 267,032 |
| 2018-09-13 | $103.00 | $104.69 | $102.74 | $103.07 | $102.11 | 129,487 |
| 2018-09-12 | $101.40 | $102.57 | $100.79 | $102.22 | $101.27 | 376,613 |
| 2018-09-11 | $101.03 | $102.47 | $100.80 | $101.70 | $100.75 | 230,660 |
| 2018-09-10 | $101.25 | $101.93 | $100.71 | $101.30 | $100.36 | 186,823 |
| 2018-09-07 | $99.64 | $102.72 | $99.32 | $100.78 | $99.84 | 195,391 |
| 2018-09-06 | $99.70 | $100.88 | $98.61 | $100.02 | $99.09 | 378,169 |
| 2018-09-05 | $103.61 | $103.98 | $99.32 | $100.07 | $99.14 | 331,023 |
| 2018-09-04 | $104.11 | $104.41 | $102.80 | $103.87 | $102.90 | 316,044 |
| 2018-08-31 | $103.69 | $104.85 | $103.35 | $104.57 | $103.60 | 192,881 |
| 2018-08-30 | $104.76 | $105.69 | $103.70 | $104.14 | $103.17 | 175,142 |
| 2018-08-29 | $102.85 | $105.10 | $102.85 | $104.91 | $103.93 | 198,781 |
| 2018-08-28 | $101.64 | $103.56 | $101.32 | $102.92 | $101.96 | 552,860 |
| 2018-08-27 | $102.70 | $103.70 | $101.22 | $101.64 | $100.69 | 228,944 |
| 2018-08-24 | $100.51 | $103.95 | $100.51 | $102.40 | $101.33 | 294,110 |
| 2018-08-23 | $98.26 | $100.70 | $98.26 | $99.99 | $98.94 | 212,109 |
| 2018-08-22 | $98.02 | $98.92 | $97.90 | $98.26 | $97.23 | 148,699 |
| 2018-08-21 | $97.70 | $99.48 | $97.70 | $98.32 | $97.29 | 148,486 |
| 2018-08-20 | $97.70 | $98.43 | $96.50 | $97.56 | $96.54 | 143,516 |
| 2018-08-17 | $97.17 | $97.85 | $96.63 | $97.69 | $96.67 | 169,475 |
| 2018-08-16 | $96.87 | $98.12 | $96.29 | $97.44 | $96.42 | 150,738 |
| 2018-08-15 | $97.60 | $98.64 | $95.57 | $96.27 | $95.26 | 237,279 |
| 2018-08-14 | $96.79 | $98.62 | $96.04 | $98.20 | $97.17 | 249,424 |
| 2018-08-13 | $95.95 | $97.57 | $94.86 | $96.48 | $95.47 | 185,587 |
| 2018-08-10 | $95.78 | $96.61 | $94.81 | $95.65 | $94.65 | 286,321 |
| 2018-08-09 | $97.07 | $97.57 | $96.34 | $96.47 | $95.46 | 180,548 |
| 2018-08-08 | $99.57 | $99.57 | $95.90 | $96.91 | $95.89 | 298,227 |
| 2018-08-07 | $99.57 | $100.24 | $97.12 | $97.50 | $96.48 | 325,222 |
| 2018-08-06 | $96.91 | $100.00 | $96.89 | $99.25 | $98.21 | 565,505 |
| 2018-08-03 | $98.20 | $99.23 | $95.64 | $96.94 | $95.92 | 626,923 |
| 2018-08-02 | $99.20 | $99.54 | $98.23 | $98.36 | $97.33 | 396,616 |
| 2018-08-01 | $99.59 | $101.22 | $97.72 | $98.77 | $97.73 | 910,378 |
| 2018-07-31 | $110.39 | $110.39 | $99.04 | $99.81 | $98.76 | 1,614,055 |
| 2018-07-30 | $114.07 | $116.81 | $108.51 | $109.42 | $108.27 | 515,958 |
| 2018-07-27 | $118.36 | $118.80 | $113.32 | $113.67 | $112.48 | 398,071 |
| 2018-07-26 | $118.44 | $119.44 | $117.84 | $118.15 | $116.91 | 294,670 |
| 2018-07-25 | $117.68 | $119.60 | $117.11 | $118.42 | $117.18 | 249,083 |
| 2018-07-24 | $119.15 | $120.35 | $117.08 | $117.70 | $116.47 | 408,418 |
| 2018-07-23 | $117.47 | $118.97 | $116.45 | $118.90 | $117.65 | 220,567 |
| 2018-07-20 | $116.42 | $117.84 | $115.90 | $117.76 | $116.52 | 301,721 |
| 2018-07-19 | $115.27 | $116.64 | $114.58 | $116.48 | $115.26 | 178,786 |
| 2018-07-18 | $114.57 | $116.11 | $113.43 | $116.02 | $114.80 | 297,503 |
| 2018-07-17 | $114.22 | $115.13 | $113.22 | $114.91 | $113.70 | 267,050 |
| 2018-07-16 | $114.58 | $115.21 | $113.73 | $114.90 | $113.69 | 687,464 |
| 2018-07-13 | $113.98 | $114.61 | $112.88 | $114.30 | $113.10 | 227,606 |
| 2018-07-12 | $113.29 | $114.73 | $112.48 | $113.69 | $112.50 | 262,301 |
| 2018-07-11 | $110.95 | $113.08 | $110.95 | $112.61 | $111.43 | 192,502 |
| 2018-07-10 | $111.15 | $112.45 | $110.99 | $112.04 | $110.86 | 332,906 |
| 2018-07-09 | $109.81 | $111.20 | $109.81 | $111.14 | $109.97 | 358,353 |
| 2018-07-06 | $106.61 | $109.59 | $106.61 | $109.37 | $108.22 | 237,969 |
| 2018-07-05 | $104.54 | $106.66 | $104.40 | $106.55 | $105.43 | 195,527 |
| 2018-07-03 | $105.13 | $105.34 | $103.09 | $103.78 | $102.69 | 140,165 |
| 2018-07-02 | $101.55 | $104.77 | $101.05 | $104.42 | $103.32 | 198,081 |
| 2018-06-29 | $101.87 | $102.87 | $100.90 | $102.45 | $101.38 | 306,167 |
| 2018-06-28 | $99.77 | $101.79 | $98.77 | $101.42 | $100.36 | 176,141 |
| 2018-06-27 | $103.36 | $105.51 | $98.68 | $98.84 | $97.80 | 238,718 |
| 2018-06-26 | $102.74 | $103.93 | $101.59 | $102.95 | $101.87 | 193,847 |
| 2018-06-25 | $107.23 | $107.23 | $97.47 | $102.34 | $101.27 | 280,827 |
| 2018-06-22 | $109.93 | $110.90 | $106.92 | $107.93 | $106.80 | 560,749 |
| 2018-06-21 | $110.25 | $110.52 | $108.61 | $109.61 | $108.46 | 296,545 |
| 2018-06-20 | $110.00 | $111.60 | $104.85 | $110.49 | $109.33 | 218,629 |
| 2018-06-19 | $108.18 | $109.99 | $106.93 | $109.89 | $108.74 | 237,239 |
| 2018-06-18 | $108.09 | $109.16 | $107.62 | $108.89 | $107.75 | 199,895 |
| 2018-06-15 | $107.13 | $108.51 | $105.48 | $108.27 | $107.13 | 550,889 |
| 2018-06-14 | $106.22 | $107.89 | $105.78 | $107.72 | $106.59 | 177,191 |
| 2018-06-13 | $105.60 | $106.71 | $105.05 | $105.74 | $104.63 | 207,561 |
| 2018-06-12 | $103.60 | $105.74 | $103.44 | $105.57 | $104.46 | 241,899 |
| 2018-06-11 | $102.51 | $104.03 | $102.51 | $103.81 | $102.72 | 139,435 |
| 2018-06-08 | $101.44 | $102.97 | $100.75 | $102.63 | $101.55 | 140,624 |
| 2018-06-07 | $103.42 | $103.67 | $100.81 | $101.51 | $100.45 | 174,463 |
| 2018-06-06 | $102.84 | $103.81 | $101.91 | $103.15 | $102.07 | 173,078 |
| 2018-06-05 | $101.78 | $102.84 | $101.33 | $102.70 | $101.62 | 202,425 |
| 2018-06-04 | $100.16 | $101.64 | $99.16 | $101.60 | $100.53 | 197,626 |
| 2018-06-01 | $98.19 | $99.77 | $97.71 | $99.26 | $98.22 | 288,884 |
| 2018-05-31 | $97.93 | $98.89 | $97.44 | $97.47 | $96.45 | 221,423 |
| 2018-05-30 | $98.74 | $99.08 | $97.14 | $97.80 | $96.77 | 333,035 |
| 2018-05-29 | $97.52 | $98.35 | $97.10 | $98.11 | $97.08 | 300,643 |
| 2018-05-25 | $97.83 | $99.29 | $97.78 | $98.10 | $97.07 | 338,365 |
| 2018-05-24 | $98.75 | $98.91 | $97.71 | $98.42 | $97.39 | 394,981 |
| 2018-05-23 | $97.81 | $99.13 | $97.63 | $98.82 | $97.66 | 345,501 |
| 2018-05-22 | $99.50 | $99.98 | $98.11 | $98.23 | $97.08 | 168,001 |
| 2018-05-21 | $99.24 | $99.98 | $97.56 | $98.98 | $97.82 | 291,260 |
| 2018-05-18 | $99.34 | $99.96 | $98.58 | $98.70 | $97.55 | 222,087 |
| 2018-05-17 | $98.49 | $99.63 | $98.17 | $98.94 | $97.78 | 154,853 |
| 2018-05-16 | $98.85 | $100.29 | $98.40 | $98.93 | $97.77 | 177,621 |
| 2018-05-15 | $99.09 | $99.09 | $97.10 | $98.70 | $97.55 | 368,474 |
| 2018-05-14 | $101.44 | $101.65 | $99.54 | $99.64 | $98.47 | 203,045 |
| 2018-05-11 | $101.55 | $101.68 | $100.72 | $101.20 | $100.02 | 189,387 |
| 2018-05-10 | $100.93 | $101.89 | $100.71 | $101.38 | $100.19 | 268,374 |
| 2018-05-09 | $101.83 | $103.39 | $100.21 | $100.90 | $99.72 | 310,653 |
| 2018-05-08 | $101.30 | $102.48 | $101.09 | $101.78 | $100.59 | 172,124 |
| 2018-05-07 | $101.28 | $102.97 | $100.15 | $102.09 | $100.90 | 141,960 |
| 2018-05-04 | $97.20 | $101.75 | $96.92 | $100.98 | $99.80 | 305,083 |
| 2018-05-03 | $96.77 | $99.72 | $95.47 | $97.24 | $96.10 | 300,265 |
| 2018-05-02 | $100.95 | $101.74 | $97.16 | $97.35 | $96.21 | 385,875 |
| 2018-05-01 | $98.25 | $104.10 | $95.28 | $100.56 | $99.38 | 873,592 |
| 2018-04-30 | $106.58 | $111.39 | $104.95 | $104.96 | $103.73 | 497,225 |
| 2018-04-27 | $107.02 | $107.02 | $104.98 | $105.89 | $104.65 | 473,136 |
| 2018-04-26 | $106.02 | $108.01 | $105.95 | $106.35 | $105.11 | 179,970 |
| 2018-04-25 | $105.26 | $106.30 | $103.21 | $105.05 | $103.82 | 235,267 |
| 2018-04-24 | $107.79 | $108.56 | $104.19 | $105.40 | $104.17 | 204,056 |
| 2018-04-23 | $108.45 | $109.29 | $106.49 | $107.24 | $105.99 | 160,183 |
| 2018-04-20 | $109.42 | $109.76 | $107.77 | $108.09 | $106.83 | 238,041 |
| 2018-04-19 | $110.33 | $111.66 | $109.31 | $109.93 | $108.64 | 137,034 |
| 2018-04-18 | $110.68 | $111.68 | $109.91 | $110.76 | $109.46 | 130,076 |
| 2018-04-17 | $107.70 | $110.71 | $107.40 | $110.27 | $108.98 | 205,180 |
| 2018-04-16 | $106.43 | $107.40 | $105.38 | $106.84 | $105.59 | 189,616 |
| 2018-04-13 | $107.31 | $107.31 | $105.26 | $105.82 | $104.58 | 101,736 |
| 2018-04-12 | $106.52 | $107.55 | $106.12 | $107.08 | $105.83 | 128,683 |
| 2018-04-11 | $104.23 | $106.54 | $104.23 | $105.90 | $104.66 | 157,584 |
| 2018-04-10 | $105.03 | $105.91 | $104.04 | $104.75 | $103.52 | 212,757 |
| 2018-04-09 | $104.26 | $105.71 | $103.59 | $103.65 | $102.44 | 123,184 |
| 2018-04-06 | $105.07 | $105.85 | $102.74 | $103.48 | $102.27 | 221,783 |
| 2018-04-05 | $104.14 | $106.73 | $104.14 | $105.94 | $104.70 | 347,799 |
| 2018-04-04 | $98.76 | $103.20 | $98.76 | $102.78 | $101.58 | 190,453 |
| 2018-04-03 | $100.05 | $100.99 | $98.98 | $100.36 | $99.19 | 256,131 |
| 2018-04-02 | $101.40 | $103.14 | $98.52 | $99.61 | $98.44 | 275,148 |
| 2018-03-29 | $99.21 | $103.17 | $98.99 | $101.81 | $100.62 | 309,109 |
| 2018-03-28 | $101.60 | $102.13 | $97.90 | $98.69 | $97.54 | 295,811 |
| 2018-03-27 | $105.49 | $105.77 | $100.95 | $101.29 | $100.11 | 344,915 |
| 2018-03-26 | $105.00 | $105.34 | $102.93 | $105.01 | $103.78 | 422,439 |
| 2018-03-23 | $106.74 | $107.48 | $103.26 | $103.31 | $102.10 | 307,113 |
| 2018-03-22 | $108.25 | $108.99 | $106.58 | $106.84 | $105.59 | 204,993 |
| 2018-03-21 | $107.80 | $109.63 | $107.30 | $108.90 | $107.63 | 144,652 |
| 2018-03-20 | $107.31 | $108.71 | $107.31 | $107.80 | $106.54 | 180,131 |
| 2018-03-19 | $107.68 | $108.35 | $105.69 | $107.60 | $106.34 | 166,981 |
| 2018-03-16 | $109.31 | $109.31 | $107.12 | $108.20 | $106.93 | 344,785 |
| 2018-03-15 | $109.13 | $110.40 | $108.01 | $108.91 | $107.64 | 197,283 |
| 2018-03-14 | $108.07 | $109.40 | $106.32 | $108.67 | $107.40 | 153,669 |
| 2018-03-13 | $110.02 | $110.86 | $107.44 | $107.54 | $106.28 | 284,901 |
| 2018-03-12 | $106.87 | $110.13 | $106.51 | $109.58 | $108.30 | 338,915 |
| 2018-03-09 | $111.62 | $116.07 | $110.75 | $111.25 | $109.95 | 263,876 |
| 2018-03-08 | $108.96 | $110.80 | $108.17 | $110.60 | $109.31 | 257,897 |
| 2018-03-07 | $105.69 | $109.12 | $104.43 | $108.63 | $107.36 | 410,805 |
| 2018-03-06 | $105.15 | $106.64 | $103.11 | $106.40 | $105.16 | 376,863 |
| 2018-03-05 | $102.42 | $105.16 | $100.45 | $104.59 | $103.37 | 231,311 |
| 2018-03-02 | $99.82 | $103.53 | $98.67 | $103.14 | $101.93 | 270,146 |
| 2018-03-01 | $102.43 | $103.46 | $99.24 | $100.73 | $99.55 | 302,356 |
| 2018-02-28 | $103.55 | $104.58 | $102.39 | $102.52 | $101.32 | 241,140 |
| 2018-02-27 | $104.23 | $105.20 | $103.03 | $103.25 | $102.04 | 235,835 |
| 2018-02-26 | $103.67 | $104.49 | $101.97 | $104.06 | $102.72 | 212,883 |
| 2018-02-23 | $102.10 | $103.33 | $101.22 | $103.25 | $101.92 | 196,834 |
| 2018-02-22 | $101.24 | $102.35 | $100.29 | $101.43 | $100.13 | 169,717 |
| 2018-02-21 | $100.12 | $104.08 | $99.20 | $101.09 | $99.79 | 379,430 |
| 2018-02-20 | $98.27 | $100.83 | $97.26 | $100.12 | $98.83 | 323,819 |
| 2018-02-16 | $98.64 | $100.88 | $98.07 | $100.05 | $98.76 | 451,059 |
| 2018-02-15 | $97.06 | $99.38 | $95.47 | $99.10 | $97.83 | 298,322 |
| 2018-02-14 | $94.20 | $97.99 | $93.06 | $97.33 | $96.08 | 359,634 |
| 2018-02-13 | $93.06 | $95.31 | $92.47 | $95.20 | $93.98 | 240,697 |
| 2018-02-12 | $94.00 | $95.70 | $92.67 | $93.74 | $92.54 | 377,710 |
| 2018-02-09 | $95.13 | $97.76 | $90.45 | $93.58 | $92.38 | 564,097 |
| 2018-02-08 | $100.45 | $100.45 | $93.94 | $94.21 | $93.00 | 553,965 |
| 2018-02-07 | $93.06 | $101.99 | $92.30 | $99.34 | $98.06 | 1,076,830 |
| 2018-02-06 | $88.53 | $93.25 | $87.75 | $91.75 | $90.57 | 560,447 |
| 2018-02-05 | $91.51 | $93.27 | $90.12 | $90.21 | $89.05 | 223,274 |
| 2018-02-02 | $94.77 | $96.78 | $92.13 | $92.16 | $90.98 | 295,663 |
| 2018-02-01 | $95.13 | $96.15 | $94.85 | $95.80 | $94.57 | 339,951 |
| 2018-01-31 | $96.28 | $96.59 | $95.43 | $95.82 | $94.59 | 322,382 |
| 2018-01-30 | $95.35 | $97.23 | $95.33 | $95.69 | $94.46 | 240,238 |
| 2018-01-29 | $96.36 | $97.33 | $95.87 | $96.01 | $94.78 | 198,211 |
| 2018-01-26 | $95.32 | $96.90 | $94.71 | $96.73 | $95.49 | 163,524 |
| 2018-01-25 | $95.36 | $96.68 | $94.86 | $95.06 | $93.84 | 218,712 |
| 2018-01-24 | $96.38 | $96.99 | $95.03 | $95.08 | $93.86 | 321,259 |
| 2018-01-23 | $95.66 | $96.64 | $95.30 | $95.83 | $94.60 | 304,854 |
| 2018-01-22 | $95.57 | $96.55 | $95.41 | $95.70 | $94.47 | 301,806 |
| 2018-01-19 | $94.84 | $96.51 | $94.38 | $95.80 | $94.57 | 298,749 |
| 2018-01-18 | $94.57 | $95.48 | $94.33 | $94.48 | $93.27 | 269,632 |
| 2018-01-17 | $94.14 | $94.78 | $94.00 | $94.54 | $93.33 | 208,649 |
| 2018-01-16 | $95.54 | $96.72 | $93.91 | $94.04 | $92.83 | 249,319 |
| 2018-01-12 | $95.23 | $96.20 | $94.41 | $95.55 | $94.32 | 121,498 |
| 2018-01-11 | $93.00 | $95.37 | $93.00 | $95.06 | $93.84 | 157,616 |
| 2018-01-10 | $92.89 | $93.85 | $91.95 | $93.72 | $92.52 | 176,292 |
| 2018-01-09 | $96.09 | $96.61 | $93.49 | $93.53 | $92.33 | 178,070 |
| 2018-01-08 | $94.15 | $96.00 | $93.52 | $95.81 | $94.58 | 197,695 |
| 2018-01-05 | $94.84 | $95.53 | $94.16 | $94.49 | $93.28 | 210,000 |
| 2018-01-04 | $94.85 | $95.83 | $94.26 | $94.54 | $93.33 | 146,858 |
| 2018-01-03 | $94.41 | $94.96 | $93.65 | $94.42 | $93.21 | 182,380 |
| 2018-01-02 | $95.12 | $95.12 | $93.11 | $94.32 | $93.11 | 229,607 |
| 2017-12-29 | $95.10 | $95.86 | $94.49 | $94.49 | $93.28 | 154,622 |
| 2017-12-28 | $96.14 | $96.14 | $94.61 | $95.00 | $93.78 | 106,421 |
| 2017-12-27 | $95.66 | $96.98 | $95.00 | $96.13 | $94.90 | 106,494 |
| 2017-12-26 | $95.83 | $96.17 | $95.26 | $95.51 | $94.28 | 159,193 |
| 2017-12-22 | $96.86 | $96.86 | $95.70 | $96.18 | $94.94 | 203,404 |
| 2017-12-21 | $97.00 | $97.36 | $96.16 | $96.65 | $95.41 | 281,355 |
| 2017-12-20 | $97.83 | $98.15 | $96.05 | $96.69 | $95.45 | 189,862 |
| 2017-12-19 | $97.40 | $97.84 | $96.71 | $97.45 | $96.20 | 184,162 |
| 2017-12-18 | $97.35 | $98.47 | $96.56 | $97.41 | $96.16 | 163,663 |
| 2017-12-15 | $95.66 | $97.55 | $94.67 | $96.90 | $95.66 | 387,996 |
| 2017-12-14 | $96.35 | $97.20 | $95.18 | $95.52 | $94.29 | 169,227 |
| 2017-12-13 | $95.60 | $96.68 | $95.60 | $96.32 | $95.08 | 148,130 |
| 2017-12-12 | $95.90 | $96.23 | $95.28 | $95.39 | $94.16 | 129,956 |
| 2017-12-11 | $95.44 | $96.61 | $94.92 | $95.72 | $94.49 | 178,286 |
| 2017-12-08 | $96.96 | $97.68 | $95.34 | $95.43 | $94.20 | 165,371 |
| 2017-12-07 | $96.06 | $96.93 | $95.66 | $96.38 | $95.14 | 187,861 |
| 2017-12-06 | $95.53 | $97.18 | $94.37 | $96.10 | $94.87 | 117,189 |
| 2017-12-05 | $95.12 | $97.04 | $94.76 | $95.80 | $94.57 | 219,532 |
| 2017-12-04 | $98.38 | $98.38 | $94.64 | $95.11 | $93.89 | 231,095 |
| 2017-12-01 | $98.43 | $98.55 | $94.96 | $97.50 | $96.25 | 224,089 |
| 2017-11-30 | $98.89 | $99.21 | $97.14 | $98.45 | $97.19 | 423,387 |
| 2017-11-29 | $103.59 | $104.13 | $98.03 | $98.20 | $96.94 | 393,145 |
| 2017-11-28 | $102.39 | $103.70 | $101.73 | $103.56 | $102.23 | 216,059 |
| 2017-11-27 | $102.77 | $103.14 | $101.98 | $102.32 | $101.01 | 131,441 |
| 2017-11-24 | $102.45 | $103.32 | $101.74 | $103.12 | $101.68 | 49,082 |
| 2017-11-22 | $103.95 | $104.55 | $102.23 | $102.43 | $101.00 | 123,864 |
| 2017-11-21 | $102.96 | $104.53 | $102.96 | $103.79 | $102.34 | 146,300 |
| 2017-11-20 | $102.11 | $103.43 | $101.29 | $102.57 | $101.13 | 171,006 |
| 2017-11-17 | $100.32 | $102.06 | $100.09 | $102.04 | $100.61 | 196,686 |
| 2017-11-16 | $99.57 | $102.12 | $99.57 | $100.67 | $99.26 | 257,814 |
| 2017-11-15 | $100.30 | $100.93 | $98.77 | $98.98 | $97.59 | 330,804 |
| 2017-11-14 | $99.31 | $101.36 | $99.05 | $101.23 | $99.81 | 214,339 |
| 2017-11-13 | $98.74 | $99.91 | $98.14 | $99.89 | $98.49 | 112,125 |
| 2017-11-10 | $98.48 | $99.83 | $98.27 | $99.43 | $98.04 | 159,633 |
| 2017-11-09 | $98.83 | $99.34 | $97.54 | $98.45 | $97.07 | 183,478 |
| 2017-11-08 | $98.00 | $99.99 | $97.30 | $99.75 | $98.35 | 237,996 |
| 2017-11-07 | $99.49 | $100.03 | $97.47 | $98.67 | $97.29 | 244,460 |
| 2017-11-06 | $100.03 | $100.82 | $99.66 | $99.77 | $98.37 | 249,716 |
| 2017-11-03 | $98.86 | $100.96 | $98.44 | $100.47 | $99.06 | 337,468 |
| 2017-11-02 | $98.90 | $99.65 | $98.01 | $98.89 | $97.51 | 221,339 |
| 2017-11-01 | $102.25 | $102.27 | $97.87 | $98.90 | $97.52 | 376,621 |
| 2017-10-31 | $101.46 | $102.37 | $100.33 | $101.30 | $99.88 | 315,350 |
| 2017-10-30 | $102.46 | $103.41 | $101.11 | $101.27 | $99.85 | 577,515 |
| 2017-10-27 | $97.51 | $102.93 | $96.98 | $102.39 | $100.96 | 925,148 |
| 2017-10-26 | $93.93 | $97.07 | $91.37 | $96.82 | $95.46 | 690,485 |
| 2017-10-25 | $91.25 | $92.29 | $90.75 | $91.12 | $89.84 | 255,670 |
| 2017-10-24 | $92.60 | $92.83 | $90.67 | $91.52 | $90.24 | 377,490 |
| 2017-10-23 | $93.45 | $93.95 | $92.34 | $92.43 | $91.14 | 245,307 |
| 2017-10-20 | $92.37 | $93.00 | $91.69 | $93.00 | $91.70 | 281,634 |
| 2017-10-19 | $91.88 | $92.29 | $90.75 | $91.67 | $90.39 | 290,870 |
| 2017-10-18 | $91.89 | $92.85 | $91.03 | $91.95 | $90.66 | 273,204 |
| 2017-10-17 | $92.35 | $92.75 | $91.22 | $91.46 | $90.18 | 154,741 |
| 2017-10-16 | $91.20 | $93.23 | $90.65 | $92.33 | $91.04 | 302,770 |
| 2017-10-13 | $91.30 | $91.30 | $90.38 | $90.71 | $89.44 | 235,758 |
| 2017-10-12 | $89.95 | $92.13 | $89.82 | $91.11 | $89.83 | 282,354 |
| 2017-10-11 | $89.45 | $90.01 | $89.38 | $89.96 | $88.70 | 176,429 |
| 2017-10-10 | $89.33 | $89.73 | $88.90 | $89.53 | $88.28 | 118,834 |
| 2017-10-09 | $88.98 | $89.24 | $88.56 | $88.90 | $87.66 | 110,366 |
| 2017-10-06 | $87.83 | $88.84 | $87.37 | $88.77 | $87.53 | 211,354 |
| 2017-10-05 | $88.76 | $88.91 | $87.25 | $88.29 | $87.05 | 196,270 |
| 2017-10-04 | $88.05 | $88.81 | $86.93 | $88.75 | $87.51 | 176,437 |
| 2017-10-03 | $87.80 | $88.52 | $87.71 | $88.44 | $87.20 | 166,676 |
| 2017-10-02 | $87.95 | $88.28 | $86.80 | $87.51 | $86.28 | 247,317 |
| 2017-09-29 | $86.93 | $88.25 | $86.60 | $87.80 | $86.57 | 286,327 |
| 2017-09-28 | $86.47 | $87.30 | $85.49 | $87.15 | $85.93 | 178,218 |
| 2017-09-27 | $84.29 | $87.06 | $84.29 | $86.70 | $85.49 | 277,366 |
| 2017-09-26 | $83.73 | $84.39 | $83.31 | $83.72 | $82.55 | 129,030 |
| 2017-09-25 | $84.77 | $84.91 | $83.07 | $83.43 | $82.26 | 233,657 |
| 2017-09-22 | $83.58 | $85.24 | $83.58 | $84.97 | $83.78 | 219,777 |
| 2017-09-21 | $83.59 | $84.11 | $82.90 | $83.01 | $81.85 | 234,722 |
| 2017-09-20 | $83.87 | $84.18 | $83.12 | $83.58 | $82.41 | 359,364 |
| 2017-09-19 | $83.98 | $84.67 | $83.36 | $83.77 | $82.60 | 245,928 |
| 2017-09-18 | $83.65 | $84.35 | $83.45 | $83.79 | $82.62 | 151,775 |
| 2017-09-15 | $84.50 | $84.88 | $82.96 | $83.62 | $82.45 | 485,199 |
| 2017-09-14 | $84.29 | $84.63 | $83.61 | $84.59 | $83.41 | 155,085 |
| 2017-09-13 | $85.43 | $86.14 | $84.11 | $84.26 | $83.08 | 225,719 |
| 2017-09-12 | $85.74 | $86.06 | $84.75 | $85.37 | $84.17 | 228,778 |
| 2017-09-11 | $85.60 | $86.97 | $85.30 | $85.82 | $84.62 | 305,976 |
| 2017-09-08 | $84.38 | $85.19 | $84.00 | $84.94 | $83.75 | 161,314 |
| 2017-09-07 | $83.51 | $84.43 | $83.28 | $84.40 | $83.22 | 171,620 |
| 2017-09-06 | $84.00 | $84.04 | $82.68 | $83.34 | $82.17 | 157,502 |
| 2017-09-05 | $83.90 | $84.68 | $83.10 | $83.98 | $82.80 | 169,340 |
| 2017-09-01 | $84.86 | $84.86 | $83.31 | $83.99 | $82.81 | 161,625 |
| 2017-08-31 | $84.35 | $84.79 | $83.76 | $84.41 | $83.23 | 241,358 |
| 2017-08-30 | $82.89 | $84.34 | $82.80 | $84.14 | $82.96 | 151,885 |
| 2017-08-29 | $83.68 | $84.01 | $81.64 | $82.85 | $81.69 | 239,020 |
| 2017-08-28 | $84.00 | $84.14 | $83.38 | $84.12 | $82.94 | 186,308 |
| 2017-08-25 | $83.79 | $84.25 | $83.19 | $83.95 | $82.77 | 170,184 |
| 2017-08-24 | $83.65 | $83.72 | $82.60 | $83.27 | $82.10 | 177,221 |
| 2017-08-23 | $84.22 | $84.86 | $83.37 | $83.45 | $82.16 | 168,494 |
| 2017-08-22 | $84.40 | $85.18 | $84.40 | $84.83 | $83.52 | 139,684 |
| 2017-08-21 | $83.24 | $84.37 | $82.98 | $84.12 | $82.82 | 150,488 |
| 2017-08-18 | $83.29 | $84.22 | $82.90 | $83.44 | $82.15 | 142,192 |
| 2017-08-17 | $84.74 | $86.11 | $83.49 | $83.56 | $82.27 | 240,741 |
| 2017-08-16 | $85.06 | $85.74 | $84.89 | $85.28 | $83.97 | 257,209 |
| 2017-08-15 | $85.72 | $85.72 | $84.53 | $84.65 | $83.34 | 249,718 |
| 2017-08-14 | $85.23 | $86.30 | $84.01 | $85.52 | $84.20 | 209,344 |
| 2017-08-11 | $84.45 | $85.17 | $84.23 | $84.61 | $83.31 | 224,746 |
| 2017-08-10 | $86.36 | $86.85 | $84.28 | $84.37 | $83.07 | 151,304 |
| 2017-08-09 | $86.97 | $87.66 | $86.05 | $86.66 | $85.32 | 178,844 |
| 2017-08-08 | $87.77 | $88.55 | $87.36 | $87.57 | $86.22 | 131,096 |
| 2017-08-07 | $87.67 | $89.11 | $87.67 | $88.04 | $86.68 | 146,487 |
| 2017-08-04 | $88.24 | $88.52 | $87.24 | $87.66 | $86.31 | 117,965 |
| 2017-08-03 | $86.85 | $88.25 | $85.93 | $87.96 | $86.60 | 208,118 |
| 2017-08-02 | $89.14 | $90.71 | $85.98 | $86.29 | $84.96 | 364,263 |
| 2017-08-01 | $89.50 | $93.05 | $88.54 | $89.13 | $87.76 | 524,960 |
| 2017-07-31 | $92.39 | $93.81 | $91.91 | $92.34 | $90.92 | 424,949 |
| 2017-07-28 | $91.71 | $92.61 | $91.06 | $91.84 | $90.42 | 221,829 |
| 2017-07-27 | $92.81 | $93.27 | $90.94 | $92.13 | $90.71 | 206,049 |
| 2017-07-26 | $92.68 | $93.03 | $92.06 | $92.82 | $91.39 | 120,142 |
| 2017-07-25 | $91.02 | $92.95 | $90.79 | $92.64 | $91.21 | 262,468 |
| 2017-07-24 | $89.56 | $91.51 | $89.50 | $91.18 | $89.77 | 119,179 |
| 2017-07-21 | $90.08 | $90.08 | $89.17 | $89.56 | $88.18 | 157,205 |
| 2017-07-20 | $89.83 | $89.99 | $87.41 | $89.59 | $88.21 | 136,066 |
| 2017-07-19 | $88.49 | $90.07 | $87.11 | $89.70 | $88.32 | 224,422 |
| 2017-07-18 | $88.10 | $88.84 | $87.41 | $88.31 | $86.95 | 237,962 |
| 2017-07-17 | $88.80 | $89.20 | $88.28 | $88.48 | $87.12 | 142,150 |
| 2017-07-14 | $88.65 | $89.25 | $88.54 | $88.77 | $87.40 | 180,376 |
| 2017-07-13 | $89.96 | $90.42 | $88.36 | $88.66 | $87.29 | 200,173 |
| 2017-07-12 | $89.24 | $90.90 | $89.07 | $90.09 | $88.70 | 263,756 |
| 2017-07-11 | $87.97 | $89.42 | $87.53 | $88.63 | $87.26 | 261,800 |
| 2017-07-10 | $87.16 | $88.29 | $86.39 | $87.61 | $86.26 | 221,971 |
| 2017-07-07 | $85.20 | $87.29 | $85.20 | $87.13 | $85.79 | 290,592 |
| 2017-07-06 | $85.36 | $86.02 | $84.69 | $85.21 | $83.90 | 261,110 |
| 2017-07-05 | $85.42 | $86.43 | $84.81 | $86.05 | $84.72 | 218,697 |
| 2017-07-03 | $85.92 | $86.49 | $84.29 | $85.11 | $83.80 | 305,094 |
| 2017-06-30 | $86.16 | $87.74 | $85.70 | $85.75 | $84.43 | 584,679 |
| 2017-06-29 | $88.03 | $88.65 | $85.30 | $85.60 | $84.28 | 924,033 |
| 2017-06-28 | $90.78 | $92.73 | $88.95 | $89.52 | $88.14 | 5,173,613 |
| 2017-06-27 | $91.99 | $92.68 | $90.05 | $90.36 | $88.97 | 570,867 |
| 2017-06-26 | $90.32 | $90.86 | $88.58 | $89.25 | $87.87 | 146,023 |
| 2017-06-23 | $87.89 | $89.83 | $87.89 | $89.50 | $88.12 | 311,112 |
| 2017-06-22 | $87.11 | $87.95 | $86.51 | $87.61 | $86.26 | 125,723 |
| 2017-06-21 | $86.61 | $88.49 | $86.61 | $87.03 | $85.69 | 141,892 |
| 2017-06-20 | $87.38 | $88.62 | $86.37 | $86.47 | $85.14 | 182,001 |
| 2017-06-19 | $87.51 | $88.41 | $86.87 | $87.43 | $86.08 | 344,016 |
| 2017-06-16 | $85.13 | $86.63 | $83.42 | $86.61 | $85.27 | 330,248 |
| 2017-06-15 | $84.69 | $85.73 | $83.67 | $85.64 | $84.32 | 128,267 |
| 2017-06-14 | $86.59 | $87.01 | $84.78 | $85.59 | $84.27 | 205,807 |
| 2017-06-13 | $85.55 | $86.80 | $85.19 | $86.51 | $85.18 | 145,715 |
| 2017-06-12 | $85.13 | $85.37 | $82.44 | $85.17 | $83.86 | 303,624 |
| 2017-06-09 | $88.12 | $88.60 | $84.61 | $85.56 | $84.24 | 341,574 |
| 2017-06-08 | $87.74 | $88.65 | $86.50 | $88.05 | $86.69 | 244,012 |
| 2017-06-07 | $87.83 | $88.38 | $87.31 | $87.49 | $86.14 | 198,335 |
| 2017-06-06 | $87.15 | $89.13 | $86.33 | $87.44 | $86.09 | 270,424 |
| 2017-06-05 | $86.34 | $89.66 | $86.34 | $87.80 | $86.45 | 528,060 |
| 2017-06-02 | $85.08 | $86.96 | $84.78 | $86.62 | $85.28 | 310,182 |
| 2017-06-01 | $82.98 | $84.89 | $82.74 | $84.87 | $83.56 | 257,670 |
| 2017-05-31 | $83.58 | $83.94 | $82.17 | $82.73 | $81.45 | 243,031 |
| 2017-05-30 | $83.41 | $84.38 | $82.99 | $83.22 | $81.94 | 219,972 |
| 2017-05-26 | $83.04 | $84.08 | $81.62 | $83.69 | $82.40 | 190,826 |
| 2017-05-25 | $82.62 | $83.37 | $82.33 | $82.91 | $81.63 | 182,035 |
| 2017-05-24 | $81.73 | $82.54 | $81.11 | $82.39 | $81.12 | 204,848 |
| 2017-05-23 | $82.00 | $82.68 | $80.25 | $81.85 | $80.47 | 272,177 |
| 2017-05-22 | $80.53 | $82.00 | $79.83 | $81.90 | $80.52 | 201,269 |
| 2017-05-19 | $79.79 | $80.78 | $79.64 | $80.34 | $78.99 | 312,970 |
| 2017-05-18 | $78.75 | $79.80 | $78.30 | $79.40 | $78.06 | 286,157 |
| 2017-05-17 | $79.59 | $80.46 | $78.42 | $79.00 | $77.67 | 341,224 |
| 2017-05-16 | $80.35 | $81.20 | $80.17 | $80.57 | $79.21 | 170,851 |
| 2017-05-15 | $80.00 | $80.64 | $79.07 | $79.87 | $78.52 | 194,356 |
| 2017-05-12 | $78.35 | $80.83 | $78.33 | $79.82 | $78.47 | 449,362 |
| 2017-05-11 | $79.17 | $79.74 | $78.07 | $78.70 | $77.37 | 173,975 |
| 2017-05-10 | $79.27 | $79.63 | $78.83 | $79.36 | $78.02 | 196,654 |
| 2017-05-09 | $79.50 | $79.77 | $78.90 | $79.30 | $77.96 | 357,639 |
| 2017-05-08 | $79.39 | $79.91 | $78.86 | $79.36 | $78.02 | 166,166 |
| 2017-05-05 | $79.07 | $80.97 | $78.89 | $79.38 | $78.04 | 195,974 |
| 2017-05-04 | $80.08 | $80.75 | $78.68 | $78.94 | $77.61 | 318,153 |
| 2017-05-03 | $78.87 | $79.86 | $78.55 | $79.74 | $78.40 | 460,256 |
| 2017-05-02 | $77.40 | $81.68 | $75.93 | $80.84 | $79.48 | 698,481 |
| 2017-05-01 | $80.57 | $81.59 | $80.11 | $81.50 | $80.13 | 699,082 |
| 2017-04-28 | $79.53 | $81.00 | $78.27 | $80.41 | $79.06 | 561,835 |
| 2017-04-27 | $79.25 | $79.77 | $78.93 | $79.26 | $77.92 | 202,282 |
| 2017-04-26 | $79.02 | $79.52 | $78.28 | $79.05 | $77.72 | 266,438 |
| 2017-04-25 | $79.45 | $79.74 | $78.67 | $78.83 | $77.50 | 247,761 |
| 2017-04-24 | $79.97 | $79.97 | $78.85 | $78.97 | $77.64 | 180,786 |
| 2017-04-21 | $78.78 | $79.28 | $78.42 | $78.91 | $77.58 | 186,062 |
| 2017-04-20 | $78.80 | $79.23 | $78.24 | $78.82 | $77.49 | 230,829 |
| 2017-04-19 | $77.93 | $78.88 | $77.31 | $78.36 | $77.04 | 270,583 |
| 2017-04-18 | $76.63 | $77.37 | $76.36 | $77.15 | $75.85 | 129,918 |
| 2017-04-17 | $77.26 | $77.93 | $75.80 | $76.86 | $75.56 | 249,204 |
| 2017-04-13 | $76.88 | $77.51 | $76.77 | $77.00 | $75.70 | 222,272 |
| 2017-04-12 | $77.18 | $77.57 | $76.55 | $77.03 | $75.73 | 150,169 |
| 2017-04-11 | $76.90 | $77.66 | $76.54 | $77.40 | $76.10 | 194,456 |
| 2017-04-10 | $76.68 | $77.73 | $76.52 | $77.10 | $75.80 | 369,225 |
| 2017-04-07 | $77.24 | $77.99 | $76.67 | $76.81 | $75.52 | 192,266 |
| 2017-04-06 | $77.13 | $77.72 | $76.10 | $77.51 | $76.20 | 157,633 |
| 2017-04-05 | $77.20 | $78.23 | $76.76 | $76.85 | $75.56 | 317,573 |
| 2017-04-04 | $75.64 | $77.18 | $75.64 | $76.83 | $75.54 | 227,298 |
| 2017-04-03 | $76.72 | $77.50 | $75.45 | $75.92 | $74.64 | 330,489 |
| 2017-03-31 | $76.51 | $77.12 | $76.31 | $76.67 | $75.38 | 194,463 |
| 2017-03-30 | $76.06 | $77.36 | $76.06 | $76.64 | $75.35 | 296,025 |
| 2017-03-29 | $76.00 | $76.48 | $75.67 | $76.09 | $74.81 | 124,627 |
| 2017-03-28 | $75.15 | $76.26 | $74.48 | $76.04 | $74.76 | 203,405 |
| 2017-03-27 | $75.06 | $75.86 | $74.46 | $75.39 | $74.12 | 260,830 |
| 2017-03-24 | $76.45 | $76.82 | $75.35 | $76.14 | $74.86 | 231,797 |
| 2017-03-23 | $75.95 | $76.76 | $74.81 | $75.99 | $74.71 | 247,150 |
| 2017-03-22 | $74.88 | $76.05 | $74.72 | $76.03 | $74.75 | 237,711 |
| 2017-03-21 | $77.72 | $77.85 | $75.02 | $75.11 | $73.84 | 304,866 |
| 2017-03-20 | $76.60 | $77.71 | $76.21 | $77.15 | $75.85 | 249,252 |
| 2017-03-17 | $76.40 | $77.16 | $75.69 | $76.61 | $75.32 | 562,390 |
| 2017-03-16 | $76.65 | $76.72 | $75.64 | $76.59 | $75.30 | 218,950 |
| 2017-03-15 | $75.70 | $76.22 | $75.38 | $76.15 | $74.87 | 407,700 |
| 2017-03-14 | $74.81 | $75.82 | $74.81 | $75.23 | $73.96 | 291,054 |
| 2017-03-13 | $74.48 | $75.36 | $74.48 | $75.23 | $73.96 | 219,025 |
| 2017-03-10 | $74.33 | $74.75 | $73.81 | $74.49 | $73.23 | 213,433 |
| 2017-03-09 | $73.53 | $74.21 | $73.28 | $73.76 | $72.52 | 193,194 |
| 2017-03-08 | $74.05 | $74.70 | $73.41 | $73.68 | $72.44 | 174,217 |
| 2017-03-07 | $73.49 | $74.21 | $73.10 | $73.79 | $72.55 | 174,820 |
| 2017-03-06 | $73.30 | $74.12 | $73.16 | $73.60 | $72.36 | 189,024 |
| 2017-03-03 | $73.68 | $74.12 | $73.08 | $73.87 | $72.63 | 193,761 |
| 2017-03-02 | $73.65 | $74.28 | $72.53 | $73.70 | $72.46 | 177,741 |
| 2017-03-01 | $72.51 | $74.02 | $71.58 | $73.70 | $72.46 | 311,585 |
| 2017-02-28 | $72.46 | $72.75 | $71.48 | $71.52 | $70.31 | 318,594 |
| 2017-02-27 | $73.11 | $73.81 | $72.71 | $73.62 | $72.38 | 209,116 |
| 2017-02-24 | $71.81 | $73.20 | $71.81 | $72.97 | $71.74 | 232,922 |
| 2017-02-23 | $73.40 | $73.63 | $72.39 | $73.02 | $71.67 | 343,345 |
| 2017-02-22 | $72.95 | $73.74 | $72.20 | $72.88 | $71.53 | 313,727 |
| 2017-02-21 | $73.48 | $73.97 | $72.97 | $73.28 | $71.93 | 308,381 |
| 2017-02-17 | $73.39 | $73.62 | $68.61 | $73.43 | $72.07 | 539,814 |
| 2017-02-16 | $72.86 | $73.41 | $72.73 | $73.27 | $71.92 | 462,112 |
| 2017-02-15 | $71.07 | $73.92 | $70.18 | $73.42 | $72.06 | 374,050 |
| 2017-02-14 | $70.93 | $72.26 | $70.14 | $72.16 | $70.83 | 333,565 |
| 2017-02-13 | $70.64 | $71.76 | $70.32 | $71.66 | $70.34 | 662,793 |
| 2017-02-10 | $70.68 | $70.87 | $67.18 | $70.74 | $69.43 | 762,978 |
| 2017-02-09 | $67.02 | $71.75 | $64.82 | $70.40 | $69.10 | 2,637,256 |
| 2017-02-08 | $63.22 | $63.25 | $61.98 | $62.06 | $60.91 | 505,050 |
| 2017-02-07 | $64.95 | $65.00 | $63.47 | $63.51 | $62.34 | 635,782 |
| 2017-02-06 | $65.19 | $65.68 | $64.29 | $64.76 | $63.56 | 345,843 |
| 2017-02-03 | $65.44 | $66.00 | $64.90 | $65.45 | $64.24 | 317,780 |
| 2017-02-02 | $63.86 | $65.22 | $63.18 | $64.81 | $63.61 | 259,910 |
| 2017-02-01 | $65.74 | $65.99 | $62.85 | $63.87 | $62.69 | 396,122 |
| 2017-01-31 | $65.91 | $66.19 | $65.20 | $65.61 | $64.40 | 244,751 |
| 2017-01-30 | $66.81 | $66.81 | $65.12 | $66.21 | $64.99 | 276,224 |
| 2017-01-27 | $67.32 | $67.74 | $66.90 | $67.14 | $65.90 | 215,330 |
| 2017-01-26 | $67.12 | $67.57 | $66.53 | $67.19 | $65.95 | 253,622 |
| 2017-01-25 | $68.57 | $68.75 | $66.99 | $67.31 | $66.07 | 320,724 |
| 2017-01-24 | $66.64 | $68.07 | $66.48 | $67.87 | $66.62 | 222,576 |
| 2017-01-23 | $66.67 | $67.19 | $65.89 | $66.55 | $65.32 | 206,259 |
| 2017-01-20 | $66.59 | $67.75 | $66.29 | $66.72 | $65.49 | 198,217 |
| 2017-01-19 | $67.63 | $68.00 | $66.54 | $66.55 | $65.32 | 195,262 |
| 2017-01-18 | $67.53 | $67.89 | $66.86 | $67.60 | $66.35 | 154,071 |
| 2017-01-17 | $68.30 | $68.30 | $66.92 | $67.26 | $66.02 | 238,495 |
| 2017-01-13 | $68.05 | $69.39 | $67.92 | $68.72 | $67.45 | 213,493 |
| 2017-01-12 | $68.14 | $68.97 | $66.65 | $68.12 | $66.86 | 231,443 |
| 2017-01-11 | $66.39 | $68.52 | $66.24 | $68.37 | $67.11 | 301,864 |
| 2017-01-10 | $66.48 | $67.13 | $65.81 | $66.42 | $65.19 | 189,465 |
| 2017-01-09 | $66.23 | $66.96 | $65.77 | $66.27 | $65.05 | 226,303 |
| 2017-01-06 | $67.04 | $67.04 | $65.58 | $66.17 | $64.95 | 150,299 |
| 2017-01-05 | $66.71 | $67.39 | $66.33 | $66.82 | $65.59 | 214,076 |
| 2017-01-04 | $65.39 | $67.00 | $65.19 | $66.76 | $65.53 | 255,878 |
| 2017-01-03 | $64.89 | $65.69 | $64.43 | $65.03 | $63.83 | 253,706 |
| 2016-12-30 | $64.23 | $64.95 | $63.52 | $64.00 | $62.82 | 184,736 |
| 2016-12-29 | $64.22 | $64.47 | $63.65 | $64.17 | $62.99 | 219,118 |
| 2016-12-28 | $65.43 | $65.43 | $63.88 | $63.95 | $62.77 | 118,756 |
| 2016-12-27 | $64.67 | $65.70 | $64.67 | $65.32 | $64.11 | 150,240 |
| 2016-12-23 | $63.84 | $64.75 | $63.53 | $64.66 | $63.47 | 96,458 |
| 2016-12-22 | $65.54 | $65.54 | $63.75 | $63.91 | $62.73 | 203,983 |
| 2016-12-21 | $66.05 | $66.05 | $65.00 | $65.51 | $64.30 | 194,668 |
| 2016-12-20 | $66.24 | $66.63 | $65.34 | $66.28 | $65.06 | 180,356 |
| 2016-12-19 | $65.11 | $66.00 | $64.48 | $65.64 | $64.43 | 206,964 |
| 2016-12-16 | $64.93 | $65.84 | $64.65 | $64.74 | $63.54 | 545,369 |
| 2016-12-15 | $64.91 | $65.42 | $64.33 | $64.76 | $63.56 | 273,151 |
| 2016-12-14 | $65.79 | $66.19 | $64.26 | $64.81 | $63.61 | 294,503 |
| 2016-12-13 | $65.29 | $66.08 | $64.62 | $65.83 | $64.61 | 263,435 |
| 2016-12-12 | $65.69 | $65.69 | $63.76 | $64.81 | $63.61 | 279,393 |
| 2016-12-09 | $66.61 | $67.22 | $65.77 | $65.94 | $64.72 | 347,600 |
| 2016-12-08 | $65.47 | $66.69 | $64.61 | $66.66 | $65.43 | 338,370 |
| 2016-12-07 | $63.66 | $65.70 | $63.00 | $65.42 | $64.21 | 297,152 |
| 2016-12-06 | $63.03 | $63.85 | $62.74 | $63.58 | $62.41 | 216,289 |
| 2016-12-05 | $61.03 | $63.23 | $60.16 | $63.16 | $61.99 | 313,021 |
| 2016-12-02 | $60.53 | $60.92 | $59.54 | $60.64 | $59.52 | 259,453 |
| 2016-12-01 | $63.04 | $64.78 | $60.19 | $60.54 | $59.42 | 436,327 |
| 2016-11-30 | $64.28 | $64.36 | $62.59 | $62.78 | $61.62 | 474,599 |
| 2016-11-29 | $64.45 | $64.67 | $63.48 | $63.94 | $62.76 | 459,683 |
| 2016-11-28 | $63.00 | $64.52 | $62.46 | $64.18 | $62.99 | 298,566 |
| 2016-11-25 | $63.39 | $63.69 | $62.79 | $63.46 | $62.29 | 143,915 |
| 2016-11-23 | $65.21 | $65.96 | $63.30 | $63.84 | $62.66 | 526,845 |
| 2016-11-22 | $66.50 | $67.49 | $65.60 | $67.42 | $66.18 | 440,206 |
| 2016-11-21 | $65.56 | $66.57 | $64.79 | $66.53 | $65.30 | 273,813 |
| 2016-11-18 | $65.16 | $65.47 | $64.60 | $65.34 | $64.02 | 308,592 |
| 2016-11-17 | $64.72 | $65.78 | $64.35 | $65.15 | $63.83 | 543,649 |
| 2016-11-16 | $64.98 | $65.48 | $63.87 | $64.72 | $63.41 | 563,800 |
| 2016-11-15 | $64.74 | $65.45 | $63.43 | $65.00 | $63.68 | 404,785 |
| 2016-11-14 | $66.06 | $66.54 | $64.27 | $64.65 | $63.34 | 485,863 |
| 2016-11-11 | $63.94 | $66.76 | $63.50 | $66.11 | $64.77 | 392,079 |
| 2016-11-10 | $63.73 | $64.65 | $62.63 | $63.73 | $62.44 | 439,600 |
| 2016-11-09 | $60.61 | $63.22 | $60.05 | $63.06 | $61.78 | 296,273 |
| 2016-11-08 | $60.78 | $62.70 | $60.54 | $61.96 | $60.71 | 325,679 |
| 2016-11-07 | $59.37 | $61.44 | $59.29 | $61.33 | $60.09 | 493,017 |
| 2016-11-04 | $59.04 | $59.63 | $58.34 | $58.83 | $57.64 | 312,442 |
| 2016-11-03 | $58.67 | $59.46 | $58.25 | $58.79 | $57.60 | 442,403 |
| 2016-11-02 | $58.00 | $61.27 | $55.88 | $58.29 | $57.11 | 1,284,757 |
| 2016-11-01 | $61.35 | $61.78 | $60.27 | $61.09 | $59.85 | 328,369 |
| 2016-10-31 | $60.01 | $61.53 | $59.54 | $61.40 | $60.16 | 306,339 |
| 2016-10-28 | $60.98 | $61.54 | $60.09 | $60.20 | $58.98 | 294,438 |
| 2016-10-27 | $65.07 | $65.07 | $59.90 | $60.99 | $59.76 | 623,395 |
| 2016-10-26 | $64.87 | $65.47 | $64.13 | $64.76 | $63.45 | 245,608 |
| 2016-10-25 | $65.10 | $66.25 | $64.34 | $65.06 | $63.74 | 290,790 |
| 2016-10-24 | $64.59 | $65.29 | $64.59 | $65.00 | $63.68 | 207,187 |
| 2016-10-21 | $63.22 | $64.22 | $62.84 | $64.07 | $62.77 | 223,238 |
| 2016-10-20 | $63.69 | $63.82 | $62.68 | $63.63 | $62.34 | 210,846 |
| 2016-10-19 | $63.61 | $64.20 | $63.31 | $63.92 | $62.63 | 170,624 |
| 2016-10-18 | $64.20 | $64.20 | $63.66 | $63.75 | $62.46 | 162,445 |
| 2016-10-17 | $63.74 | $63.93 | $63.17 | $63.63 | $62.34 | 179,324 |
| 2016-10-14 | $64.13 | $64.72 | $63.43 | $63.76 | $62.47 | 138,715 |
| 2016-10-13 | $64.37 | $64.37 | $63.52 | $63.89 | $62.60 | 266,406 |
| 2016-10-12 | $64.43 | $64.43 | $63.02 | $64.11 | $62.81 | 205,034 |
| 2016-10-11 | $65.25 | $65.25 | $63.88 | $64.31 | $63.01 | 200,051 |
| 2016-10-10 | $65.01 | $65.79 | $64.80 | $65.52 | $64.19 | 168,604 |
| 2016-10-07 | $65.97 | $65.97 | $63.88 | $64.69 | $63.38 | 347,847 |
| 2016-10-06 | $65.93 | $66.05 | $65.28 | $65.93 | $64.60 | 144,173 |
| 2016-10-05 | $65.98 | $66.32 | $65.44 | $66.13 | $64.79 | 261,152 |
| 2016-10-04 | $65.74 | $66.59 | $65.46 | $65.85 | $64.52 | 266,661 |
| 2016-10-03 | $65.92 | $66.73 | $65.29 | $65.73 | $64.40 | 279,895 |
| 2016-09-30 | $66.17 | $66.59 | $64.91 | $66.34 | $65.00 | 286,247 |
| 2016-09-29 | $65.76 | $66.22 | $65.17 | $65.97 | $64.64 | 358,426 |
| 2016-09-28 | $65.17 | $66.03 | $65.06 | $66.01 | $64.67 | 218,745 |
| 2016-09-27 | $65.49 | $65.59 | $64.75 | $65.28 | $63.96 | 449,668 |
| 2016-09-26 | $66.04 | $66.23 | $65.52 | $65.55 | $64.22 | 271,458 |
| 2016-09-23 | $66.04 | $66.54 | $65.80 | $66.28 | $64.94 | 234,168 |
| 2016-09-22 | $66.05 | $66.50 | $65.68 | $66.12 | $64.78 | 329,965 |
| 2016-09-21 | $65.38 | $65.96 | $64.99 | $65.73 | $64.40 | 239,429 |
| 2016-09-20 | $65.38 | $65.62 | $64.99 | $65.15 | $63.83 | 215,566 |
| 2016-09-19 | $64.82 | $65.70 | $64.58 | $65.19 | $63.87 | 317,089 |
| 2016-09-16 | $64.80 | $65.19 | $63.89 | $64.32 | $63.02 | 518,373 |
| 2016-09-15 | $64.52 | $64.98 | $63.27 | $64.69 | $63.38 | 215,175 |
| 2016-09-14 | $65.20 | $65.29 | $64.37 | $64.38 | $63.08 | 235,473 |
| 2016-09-13 | $65.74 | $65.99 | $64.06 | $65.04 | $63.72 | 281,098 |
| 2016-09-12 | $66.07 | $66.78 | $65.72 | $66.53 | $65.18 | 336,084 |
| 2016-09-09 | $68.44 | $68.80 | $66.31 | $66.34 | $65.00 | 297,031 |
| 2016-09-08 | $69.16 | $69.54 | $68.74 | $69.00 | $67.60 | 241,345 |
| 2016-09-07 | $69.72 | $70.16 | $68.92 | $69.28 | $67.88 | 287,325 |
| 2016-09-06 | $69.34 | $70.21 | $69.04 | $69.60 | $68.19 | 223,120 |
| 2016-09-02 | $69.01 | $69.39 | $68.82 | $69.34 | $67.94 | 206,078 |
| 2016-09-01 | $67.35 | $68.56 | $66.96 | $68.50 | $67.11 | 204,030 |
| 2016-08-31 | $67.04 | $67.48 | $66.58 | $67.37 | $66.01 | 297,157 |
| 2016-08-30 | $67.43 | $67.43 | $66.67 | $67.08 | $65.72 | 89,695 |
| 2016-08-29 | $67.86 | $67.91 | $67.20 | $67.32 | $65.96 | 137,683 |
| 2016-08-26 | $67.96 | $68.55 | $67.02 | $67.67 | $66.30 | 162,305 |
| 2016-08-25 | $67.60 | $68.13 | $67.25 | $68.13 | $66.75 | 151,460 |
| 2016-08-24 | $67.65 | $68.98 | $67.39 | $67.85 | $66.48 | 271,880 |
| 2016-08-23 | $66.89 | $68.24 | $66.78 | $67.83 | $66.34 | 303,883 |
| 2016-08-22 | $66.46 | $67.32 | $65.88 | $66.84 | $65.37 | 226,700 |
| 2016-08-19 | $66.14 | $66.99 | $65.69 | $66.69 | $65.23 | 195,389 |
| 2016-08-18 | $65.24 | $66.24 | $64.87 | $66.23 | $64.78 | 262,101 |
| 2016-08-17 | $67.41 | $67.41 | $65.36 | $65.40 | $63.96 | 229,876 |
| 2016-08-16 | $69.03 | $69.08 | $67.28 | $67.42 | $65.94 | 407,287 |
| 2016-08-15 | $68.32 | $69.41 | $68.09 | $69.00 | $67.48 | 157,955 |
| 2016-08-12 | $68.25 | $68.25 | $67.41 | $68.13 | $66.63 | 90,084 |
| 2016-08-11 | $68.18 | $68.77 | $67.81 | $68.23 | $66.73 | 112,837 |
| 2016-08-10 | $67.92 | $68.19 | $67.58 | $68.16 | $66.66 | 157,442 |
| 2016-08-09 | $66.99 | $68.14 | $66.89 | $68.07 | $66.58 | 260,414 |
| 2016-08-08 | $67.33 | $67.76 | $66.00 | $67.09 | $65.62 | 125,679 |
| 2016-08-05 | $67.49 | $67.66 | $66.86 | $67.54 | $66.06 | 193,037 |
| 2016-08-04 | $66.73 | $67.51 | $66.56 | $67.01 | $65.54 | 239,001 |
| 2016-08-03 | $66.72 | $67.94 | $66.15 | $66.94 | $65.47 | 233,965 |
| 2016-08-02 | $69.12 | $70.15 | $65.13 | $66.96 | $65.49 | 637,212 |
| 2016-08-01 | $67.00 | $68.37 | $66.44 | $67.50 | $66.02 | 490,420 |
| 2016-07-29 | $66.92 | $67.02 | $65.90 | $66.85 | $65.38 | 346,347 |
| 2016-07-28 | $67.96 | $69.30 | $66.84 | $66.97 | $65.50 | 533,369 |
| 2016-07-27 | $69.50 | $69.62 | $67.34 | $67.94 | $66.45 | 611,623 |
| 2016-07-26 | $70.39 | $71.22 | $69.93 | $71.01 | $69.45 | 136,244 |
| 2016-07-25 | $70.29 | $70.79 | $70.03 | $70.35 | $68.80 | 142,791 |
| 2016-07-22 | $69.44 | $70.61 | $69.03 | $70.48 | $68.93 | 130,410 |
| 2016-07-21 | $70.80 | $71.12 | $69.25 | $69.41 | $67.89 | 122,270 |
| 2016-07-20 | $70.47 | $71.56 | $69.85 | $71.09 | $69.53 | 116,526 |
| 2016-07-19 | $70.07 | $70.30 | $69.54 | $70.04 | $68.50 | 134,127 |
| 2016-07-18 | $70.31 | $70.72 | $69.53 | $70.02 | $68.48 | 86,811 |
| 2016-07-15 | $71.36 | $71.36 | $70.09 | $70.21 | $68.67 | 163,219 |
| 2016-07-14 | $71.52 | $71.76 | $70.74 | $70.89 | $69.33 | 143,193 |
| 2016-07-13 | $70.78 | $71.57 | $70.35 | $70.86 | $69.30 | 210,984 |
| 2016-07-12 | $69.58 | $70.89 | $69.04 | $70.61 | $69.06 | 204,079 |
| 2016-07-11 | $68.88 | $69.70 | $68.45 | $68.98 | $67.47 | 310,099 |
| 2016-07-08 | $67.91 | $68.68 | $67.89 | $68.33 | $66.83 | 257,972 |
| 2016-07-07 | $67.86 | $68.26 | $67.42 | $67.69 | $66.20 | 136,474 |
| 2016-07-06 | $66.79 | $68.05 | $66.49 | $67.75 | $66.26 | 146,712 |
| 2016-07-05 | $67.05 | $67.41 | $66.43 | $67.31 | $65.83 | 123,477 |
| 2016-07-01 | $67.70 | $68.38 | $67.01 | $67.30 | $65.82 | 182,785 |
| 2016-06-30 | $66.30 | $67.95 | $65.75 | $67.90 | $66.41 | 390,966 |
| 2016-06-29 | $64.51 | $65.95 | $63.75 | $65.90 | $64.45 | 183,763 |
| 2016-06-28 | $64.29 | $64.60 | $63.56 | $63.80 | $62.40 | 199,000 |
| 2016-06-27 | $65.26 | $66.00 | $63.22 | $63.53 | $62.13 | 371,455 |
| 2016-06-24 | $65.14 | $67.64 | $65.14 | $66.37 | $64.91 | 554,286 |
| 2016-06-23 | $67.58 | $68.40 | $66.92 | $68.40 | $66.90 | 140,250 |
| 2016-06-22 | $67.10 | $67.18 | $66.56 | $66.75 | $65.28 | 195,664 |
| 2016-06-21 | $66.70 | $67.16 | $66.49 | $66.94 | $65.47 | 142,415 |
| 2016-06-20 | $66.83 | $67.42 | $66.50 | $66.81 | $65.34 | 168,001 |
| 2016-06-17 | $66.83 | $66.83 | $65.38 | $65.99 | $64.54 | 311,121 |
| 2016-06-16 | $66.04 | $66.72 | $65.59 | $66.63 | $65.17 | 124,476 |
| 2016-06-15 | $66.83 | $67.06 | $66.09 | $66.40 | $64.94 | 116,839 |
| 2016-06-14 | $65.75 | $66.59 | $65.65 | $66.53 | $65.07 | 135,245 |
| 2016-06-13 | $65.66 | $66.48 | $65.66 | $65.85 | $64.40 | 185,545 |
| 2016-06-10 | $66.18 | $66.78 | $65.47 | $65.96 | $64.51 | 339,320 |
| 2016-06-09 | $65.78 | $66.72 | $65.11 | $66.62 | $65.16 | 256,550 |
| 2016-06-08 | $65.18 | $65.80 | $64.77 | $65.78 | $64.34 | 144,593 |
| 2016-06-07 | $64.94 | $65.24 | $64.44 | $64.97 | $63.54 | 105,374 |
| 2016-06-06 | $63.25 | $65.03 | $63.25 | $64.89 | $63.46 | 262,078 |
| 2016-06-03 | $64.19 | $64.19 | $63.02 | $63.25 | $61.86 | 211,317 |
| 2016-06-02 | $62.94 | $64.35 | $62.94 | $64.31 | $62.90 | 170,244 |
| 2016-06-01 | $62.74 | $63.33 | $62.11 | $63.26 | $61.87 | 203,141 |
| 2016-05-31 | $62.09 | $62.87 | $61.70 | $62.67 | $61.29 | 282,374 |
| 2016-05-27 | $61.40 | $62.12 | $61.26 | $62.12 | $60.76 | 95,735 |
| 2016-05-26 | $61.37 | $62.07 | $61.12 | $61.58 | $60.23 | 134,250 |
| 2016-05-25 | $62.17 | $62.17 | $61.11 | $61.45 | $60.10 | 120,615 |
| 2016-05-24 | $59.66 | $62.18 | $59.18 | $61.99 | $60.51 | 252,224 |
| 2016-05-23 | $59.34 | $59.79 | $58.76 | $59.26 | $57.85 | 156,462 |
| 2016-05-20 | $59.55 | $59.65 | $58.79 | $59.42 | $58.00 | 221,575 |
| 2016-05-19 | $58.88 | $59.94 | $58.31 | $59.16 | $57.75 | 145,127 |
| 2016-05-18 | $58.18 | $59.76 | $58.16 | $59.16 | $57.75 | 190,805 |
| 2016-05-17 | $60.09 | $60.45 | $58.09 | $58.36 | $56.97 | 161,424 |
| 2016-05-16 | $59.92 | $60.91 | $59.36 | $60.44 | $59.00 | 139,185 |
| 2016-05-13 | $59.69 | $60.39 | $58.59 | $59.68 | $58.26 | 132,335 |
| 2016-05-12 | $60.57 | $61.37 | $59.41 | $59.85 | $58.42 | 190,233 |
| 2016-05-11 | $61.54 | $61.98 | $60.39 | $60.48 | $59.04 | 189,005 |
| 2016-05-10 | $61.19 | $61.97 | $60.78 | $61.63 | $60.16 | 155,296 |
| 2016-05-09 | $59.69 | $61.58 | $59.47 | $61.11 | $59.65 | 153,270 |
| 2016-05-06 | $59.05 | $59.63 | $57.82 | $59.61 | $58.19 | 492,174 |
| 2016-05-05 | $61.20 | $61.43 | $59.31 | $59.48 | $58.06 | 229,186 |
| 2016-05-04 | $61.56 | $61.59 | $60.32 | $61.14 | $59.68 | 220,878 |
| 2016-05-03 | $61.56 | $62.65 | $61.41 | $61.86 | $60.38 | 170,892 |
| 2016-05-02 | $62.22 | $62.47 | $61.95 | $62.17 | $60.69 | 235,708 |
| 2016-04-29 | $61.29 | $62.10 | $60.81 | $61.77 | $60.30 | 221,776 |
| 2016-04-28 | $61.02 | $62.99 | $60.03 | $61.28 | $59.82 | 359,980 |
| 2016-04-27 | $63.82 | $64.59 | $63.22 | $64.00 | $62.47 | 205,111 |
| 2016-04-26 | $63.93 | $64.14 | $63.17 | $64.01 | $62.48 | 238,905 |
| 2016-04-25 | $64.23 | $64.43 | $63.53 | $63.92 | $62.39 | 182,663 |
| 2016-04-22 | $63.40 | $64.39 | $62.82 | $64.33 | $62.79 | 219,215 |
| 2016-04-21 | $63.65 | $64.19 | $62.91 | $63.57 | $62.05 | 316,927 |
| 2016-04-20 | $64.33 | $64.70 | $62.44 | $63.61 | $62.09 | 376,126 |
| 2016-04-19 | $64.87 | $65.26 | $63.55 | $64.34 | $62.80 | 138,375 |
| 2016-04-18 | $64.13 | $65.03 | $63.97 | $64.86 | $63.31 | 117,080 |
| 2016-04-15 | $63.68 | $65.21 | $63.04 | $64.36 | $62.82 | 258,559 |
| 2016-04-14 | $63.68 | $63.99 | $63.09 | $63.70 | $62.18 | 168,565 |
| 2016-04-13 | $62.39 | $63.67 | $61.71 | $63.62 | $62.10 | 181,312 |
| 2016-04-12 | $61.61 | $62.52 | $61.14 | $62.00 | $60.52 | 108,353 |
| 2016-04-11 | $62.75 | $62.99 | $61.55 | $61.67 | $60.20 | 124,421 |
| 2016-04-08 | $61.76 | $62.41 | $61.07 | $62.38 | $60.89 | 133,091 |
| 2016-04-07 | $61.62 | $62.16 | $60.75 | $61.19 | $59.73 | 201,521 |
| 2016-04-06 | $62.10 | $62.65 | $61.66 | $62.12 | $60.64 | 157,958 |
| 2016-04-05 | $62.10 | $62.80 | $61.42 | $61.97 | $60.49 | 150,664 |
| 2016-04-04 | $62.83 | $63.19 | $62.24 | $62.82 | $61.32 | 112,564 |
| 2016-04-01 | $62.33 | $63.19 | $61.32 | $62.91 | $61.41 | 165,530 |
| 2016-03-31 | $62.21 | $63.13 | $60.65 | $62.89 | $61.39 | 183,625 |
| 2016-03-30 | $63.20 | $63.20 | $61.46 | $62.37 | $60.88 | 135,696 |
| 2016-03-29 | $59.99 | $62.69 | $59.99 | $62.69 | $61.19 | 209,569 |
| 2016-03-28 | $60.64 | $61.00 | $59.41 | $60.25 | $58.81 | 111,671 |
| 2016-03-24 | $59.14 | $60.34 | $58.80 | $60.22 | $58.78 | 120,299 |
| 2016-03-23 | $60.08 | $60.36 | $58.78 | $59.54 | $58.12 | 197,821 |
| 2016-03-22 | $61.09 | $61.13 | $59.99 | $60.20 | $58.76 | 143,427 |
| 2016-03-21 | $62.00 | $62.16 | $61.04 | $61.77 | $60.30 | 204,756 |
| 2016-03-18 | $61.34 | $62.46 | $61.00 | $62.30 | $60.81 | 518,687 |
| 2016-03-17 | $59.57 | $61.43 | $59.03 | $60.95 | $59.50 | 270,939 |
| 2016-03-16 | $58.86 | $59.91 | $58.86 | $59.72 | $58.29 | 132,080 |
| 2016-03-15 | $58.60 | $59.13 | $58.27 | $59.00 | $57.59 | 175,179 |
| 2016-03-14 | $57.39 | $59.31 | $57.10 | $59.02 | $57.61 | 125,287 |
| 2016-03-11 | $57.72 | $58.10 | $57.36 | $57.60 | $56.23 | 188,883 |
| 2016-03-10 | $58.65 | $59.41 | $56.61 | $57.28 | $55.91 | 165,501 |
| 2016-03-09 | $57.88 | $58.74 | $57.61 | $58.47 | $57.07 | 180,159 |
| 2016-03-08 | $58.03 | $58.68 | $57.43 | $57.60 | $56.23 | 152,001 |
| 2016-03-07 | $57.07 | $58.50 | $56.99 | $58.43 | $57.04 | 231,959 |
| 2016-03-04 | $57.37 | $58.14 | $56.75 | $57.28 | $55.91 | 198,866 |
| 2016-03-03 | $57.80 | $58.43 | $56.60 | $57.37 | $56.00 | 176,443 |
| 2016-03-02 | $58.92 | $58.92 | $57.11 | $57.76 | $56.38 | 180,705 |
| 2016-03-01 | $57.16 | $59.02 | $56.55 | $59.02 | $57.61 | 169,239 |
| 2016-02-29 | $57.26 | $57.76 | $56.38 | $56.53 | $55.18 | 229,167 |
| 2016-02-26 | $57.00 | $57.46 | $56.20 | $57.21 | $55.84 | 126,156 |
| 2016-02-25 | $56.54 | $56.80 | $55.92 | $56.64 | $55.29 | 121,027 |
| 2016-02-24 | $55.16 | $56.87 | $52.35 | $56.36 | $55.01 | 135,004 |
| 2016-02-23 | $56.45 | $56.84 | $55.47 | $55.80 | $54.35 | 187,728 |
| 2016-02-22 | $57.46 | $57.76 | $56.04 | $56.83 | $55.36 | 182,267 |
| 2016-02-19 | $55.80 | $56.85 | $55.53 | $56.23 | $54.77 | 154,183 |
| 2016-02-18 | $55.60 | $57.35 | $52.45 | $55.90 | $54.45 | 236,328 |
| 2016-02-17 | $53.53 | $56.39 | $52.70 | $55.62 | $54.18 | 351,963 |
| 2016-02-16 | $53.55 | $53.57 | $52.61 | $53.29 | $51.91 | 323,217 |
| 2016-02-12 | $52.79 | $54.22 | $51.49 | $52.70 | $51.33 | 338,078 |
| 2016-02-11 | $52.30 | $54.09 | $51.84 | $51.94 | $50.59 | 381,107 |
| 2016-02-10 | $54.00 | $59.63 | $51.98 | $53.25 | $51.87 | 730,582 |
| 2016-02-09 | $50.71 | $52.64 | $49.89 | $50.97 | $49.65 | 688,236 |
| 2016-02-08 | $52.91 | $53.07 | $50.95 | $51.50 | $50.16 | 446,526 |
| 2016-02-05 | $58.94 | $58.99 | $53.59 | $53.68 | $52.29 | 464,306 |
| 2016-02-04 | $60.56 | $60.56 | $59.24 | $59.73 | $58.18 | 107,135 |
| 2016-02-03 | $60.63 | $60.85 | $59.13 | $60.70 | $59.13 | 114,757 |
| 2016-02-02 | $61.45 | $61.90 | $59.72 | $60.03 | $58.47 | 178,350 |
| 2016-02-01 | $61.11 | $62.65 | $60.77 | $62.10 | $60.49 | 169,487 |
| 2016-01-29 | $59.24 | $61.56 | $59.24 | $61.48 | $59.89 | 249,875 |
| 2016-01-28 | $59.08 | $59.65 | $58.23 | $58.93 | $57.40 | 114,387 |
| 2016-01-27 | $59.67 | $60.23 | $58.10 | $58.41 | $56.89 | 199,584 |
| 2016-01-26 | $59.43 | $60.60 | $58.89 | $60.05 | $58.49 | 155,062 |
| 2016-01-25 | $60.01 | $60.28 | $58.85 | $59.05 | $57.52 | 153,265 |
| 2016-01-22 | $59.55 | $60.40 | $58.56 | $60.39 | $58.82 | 147,603 |
| 2016-01-21 | $58.07 | $59.40 | $57.18 | $58.76 | $57.24 | 218,813 |
| 2016-01-20 | $55.62 | $58.80 | $55.12 | $58.12 | $56.61 | 190,868 |
| 2016-01-19 | $58.56 | $58.56 | $55.33 | $56.33 | $54.87 | 229,342 |
| 2016-01-15 | $57.34 | $58.49 | $56.46 | $57.90 | $56.40 | 239,913 |
| 2016-01-14 | $57.61 | $59.67 | $56.92 | $59.17 | $57.64 | 158,965 |
| 2016-01-13 | $59.77 | $59.77 | $56.69 | $57.31 | $55.82 | 202,509 |
| 2016-01-12 | $60.00 | $61.05 | $57.16 | $59.48 | $57.94 | 210,914 |
| 2016-01-11 | $60.59 | $60.71 | $58.48 | $59.67 | $58.12 | 284,959 |
| 2016-01-08 | $61.55 | $62.48 | $60.12 | $60.30 | $58.74 | 256,415 |
| 2016-01-07 | $61.84 | $62.62 | $60.96 | $61.42 | $59.83 | 207,812 |
| 2016-01-06 | $64.24 | $64.92 | $62.12 | $62.83 | $61.20 | 251,485 |
| 2016-01-05 | $64.04 | $65.55 | $63.72 | $65.33 | $63.64 | 171,313 |
| 2016-01-04 | $64.83 | $64.83 | $63.01 | $63.74 | $62.09 | 310,716 |
| 2015-12-31 | $66.57 | $67.00 | $65.63 | $65.86 | $64.15 | 265,008 |
| 2015-12-30 | $67.59 | $67.75 | $66.64 | $66.75 | $65.02 | 152,815 |
| 2015-12-29 | $67.53 | $68.51 | $67.40 | $67.54 | $65.79 | 160,080 |
| 2015-12-28 | $66.29 | $67.28 | $66.18 | $67.22 | $65.48 | 115,295 |
| 2015-12-24 | $66.45 | $67.21 | $66.10 | $66.67 | $64.94 | 101,181 |
| 2015-12-23 | $66.00 | $66.56 | $65.87 | $66.22 | $64.50 | 152,312 |
| 2015-12-22 | $66.60 | $66.85 | $64.88 | $65.70 | $64.00 | 162,940 |
| 2015-12-21 | $65.87 | $66.45 | $65.13 | $66.37 | $64.65 | 162,113 |
| 2015-12-18 | $66.14 | $66.64 | $65.34 | $65.34 | $63.64 | 532,436 |
| 2015-12-17 | $67.63 | $67.98 | $65.88 | $66.55 | $64.82 | 153,330 |
| 2015-12-16 | $65.00 | $67.36 | $64.74 | $67.27 | $65.52 | 253,293 |
| 2015-12-15 | $63.12 | $64.05 | $63.00 | $63.39 | $61.75 | 229,324 |
| 2015-12-14 | $62.99 | $63.14 | $61.81 | $62.58 | $60.96 | 214,640 |
| 2015-12-11 | $63.21 | $63.83 | $62.32 | $62.96 | $61.33 | 144,590 |
| 2015-12-10 | $63.73 | $64.80 | $62.99 | $64.11 | $62.45 | 164,025 |
| 2015-12-09 | $63.44 | $64.07 | $62.47 | $62.80 | $61.17 | 104,884 |
| 2015-12-08 | $62.92 | $63.93 | $62.00 | $63.74 | $62.09 | 115,365 |
| 2015-12-07 | $64.69 | $64.90 | $63.23 | $63.58 | $61.93 | 169,288 |
| 2015-12-04 | $62.90 | $64.90 | $62.90 | $64.85 | $63.17 | 214,732 |
| 2015-12-03 | $62.89 | $63.13 | $62.01 | $62.67 | $61.04 | 234,371 |
| 2015-12-02 | $62.01 | $63.03 | $62.01 | $62.82 | $61.19 | 181,981 |
| 2015-12-01 | $61.67 | $62.60 | $61.51 | $62.11 | $60.50 | 186,237 |
| 2015-11-30 | $63.42 | $63.78 | $61.68 | $61.78 | $60.18 | 290,335 |
| 2015-11-27 | $62.33 | $63.37 | $62.33 | $63.06 | $61.42 | 62,700 |
| 2015-11-25 | $62.11 | $62.51 | $61.70 | $62.42 | $60.80 | 83,017 |
| 2015-11-24 | $60.63 | $62.26 | $60.63 | $62.14 | $60.52 | 125,650 |
| 2015-11-23 | $60.97 | $61.45 | $60.14 | $61.10 | $59.51 | 141,829 |
| 2015-11-20 | $61.66 | $62.07 | $60.82 | $60.99 | $59.29 | 155,283 |
| 2015-11-19 | $61.00 | $62.40 | $60.90 | $61.26 | $59.55 | 206,235 |
| 2015-11-18 | $60.27 | $61.19 | $59.70 | $60.81 | $59.12 | 123,559 |
| 2015-11-17 | $59.78 | $60.69 | $59.12 | $60.24 | $58.56 | 158,505 |
| 2015-11-16 | $58.34 | $59.99 | $58.34 | $59.81 | $58.14 | 199,148 |
| 2015-11-13 | $59.56 | $60.58 | $58.48 | $58.72 | $57.08 | 249,738 |
| 2015-11-12 | $61.84 | $62.67 | $60.31 | $60.49 | $58.81 | 184,999 |
| 2015-11-11 | $62.08 | $63.60 | $61.96 | $62.40 | $60.66 | 129,741 |
| 2015-11-10 | $61.35 | $62.87 | $61.35 | $62.64 | $60.90 | 288,095 |
| 2015-11-09 | $63.19 | $63.19 | $61.29 | $62.22 | $60.49 | 146,665 |
| 2015-11-06 | $61.29 | $63.18 | $61.18 | $63.11 | $61.35 | 212,266 |
| 2015-11-05 | $62.52 | $63.20 | $61.34 | $61.65 | $59.93 | 140,097 |
| 2015-11-04 | $62.58 | $63.12 | $62.09 | $62.55 | $60.81 | 132,662 |
| 2015-11-03 | $62.00 | $62.90 | $61.00 | $62.22 | $60.49 | 144,137 |
| 2015-11-02 | $62.84 | $63.90 | $61.78 | $61.83 | $60.11 | 136,662 |
| 2015-10-30 | $61.02 | $63.17 | $57.85 | $62.69 | $60.94 | 266,184 |
| 2015-10-29 | $63.60 | $65.67 | $59.06 | $60.96 | $59.26 | 339,735 |
| 2015-10-28 | $62.60 | $64.44 | $62.28 | $64.37 | $62.58 | 196,653 |
| 2015-10-27 | $63.04 | $63.46 | $62.18 | $62.32 | $60.58 | 273,118 |
| 2015-10-26 | $63.87 | $64.07 | $62.98 | $63.43 | $61.66 | 97,422 |
| 2015-10-23 | $63.41 | $63.89 | $62.45 | $63.83 | $62.05 | 202,678 |
| 2015-10-22 | $61.65 | $62.97 | $61.55 | $62.67 | $60.92 | 150,118 |
| 2015-10-21 | $62.47 | $62.47 | $61.16 | $61.24 | $59.53 | 117,550 |
| 2015-10-20 | $62.11 | $62.94 | $61.85 | $62.43 | $60.69 | 172,550 |
| 2015-10-19 | $61.81 | $62.60 | $61.25 | $62.23 | $60.50 | 130,547 |
| 2015-10-16 | $60.86 | $62.44 | $60.52 | $62.25 | $60.52 | 211,575 |
| 2015-10-15 | $59.57 | $60.72 | $59.44 | $60.64 | $58.95 | 193,175 |
| 2015-10-14 | $60.05 | $60.53 | $59.14 | $59.50 | $57.84 | 237,237 |
| 2015-10-13 | $61.27 | $61.63 | $59.37 | $60.13 | $58.46 | 219,495 |
| 2015-10-12 | $60.75 | $62.01 | $60.28 | $61.96 | $60.23 | 135,659 |
| 2015-10-09 | $60.73 | $60.88 | $60.38 | $60.67 | $58.98 | 212,547 |
| 2015-10-08 | $59.78 | $60.54 | $59.31 | $60.54 | $58.85 | 130,388 |
| 2015-10-07 | $59.57 | $59.96 | $58.64 | $59.92 | $58.25 | 141,876 |
| 2015-10-06 | $59.48 | $60.33 | $59.09 | $59.38 | $57.73 | 279,778 |
| 2015-10-05 | $57.42 | $59.37 | $57.36 | $59.36 | $57.71 | 208,031 |
| 2015-10-02 | $55.64 | $57.11 | $55.13 | $57.10 | $55.51 | 225,040 |
| 2015-10-01 | $56.16 | $56.34 | $55.27 | $56.17 | $54.61 | 258,910 |
| 2015-09-30 | $55.73 | $56.43 | $55.35 | $56.12 | $54.56 | 284,047 |
| 2015-09-29 | $56.17 | $56.17 | $54.96 | $55.27 | $53.73 | 234,158 |
| 2015-09-28 | $56.18 | $56.80 | $55.75 | $56.15 | $54.59 | 210,598 |
| 2015-09-25 | $57.07 | $57.07 | $55.78 | $56.37 | $54.80 | 303,650 |
| 2015-09-24 | $55.79 | $56.59 | $55.50 | $56.48 | $54.91 | 211,054 |
| 2015-09-23 | $56.03 | $56.61 | $55.54 | $56.28 | $54.71 | 128,285 |
| 2015-09-22 | $55.41 | $55.88 | $55.14 | $55.84 | $54.28 | 154,896 |
| 2015-09-21 | $54.78 | $56.64 | $54.48 | $56.02 | $54.46 | 305,855 |
| 2015-09-18 | $53.50 | $55.71 | $53.50 | $54.20 | $52.69 | 1,418,702 |
| 2015-09-17 | $54.82 | $55.77 | $53.81 | $54.10 | $52.59 | 459,054 |
| 2015-09-16 | $55.82 | $56.10 | $54.75 | $54.84 | $53.31 | 290,175 |
| 2015-09-15 | $57.35 | $57.82 | $55.47 | $55.69 | $54.14 | 452,393 |
| 2015-09-14 | $58.58 | $59.11 | $57.34 | $58.11 | $56.49 | 146,763 |
| 2015-09-11 | $57.68 | $58.78 | $57.64 | $58.50 | $56.87 | 86,888 |
| 2015-09-10 | $57.49 | $58.16 | $57.33 | $58.15 | $56.53 | 150,542 |
| 2015-09-09 | $59.28 | $59.28 | $57.58 | $57.67 | $56.06 | 148,792 |
| 2015-09-08 | $57.78 | $58.95 | $56.97 | $58.66 | $57.03 | 174,973 |
| 2015-09-04 | $56.50 | $57.16 | $56.50 | $56.97 | $55.38 | 116,058 |
| 2015-09-03 | $56.78 | $57.50 | $56.60 | $57.22 | $55.63 | 184,117 |
| 2015-09-02 | $56.22 | $56.55 | $55.42 | $56.55 | $54.98 | 112,183 |
| 2015-09-01 | $56.13 | $57.08 | $55.14 | $55.56 | $54.01 | 192,358 |
| 2015-08-31 | $57.64 | $58.02 | $56.93 | $57.14 | $55.55 | 150,680 |
| 2015-08-28 | $57.36 | $57.93 | $56.96 | $57.86 | $56.25 | 203,558 |
| 2015-08-27 | $58.77 | $59.00 | $56.95 | $57.74 | $56.13 | 242,734 |
| 2015-08-26 | $58.32 | $58.96 | $57.46 | $58.28 | $56.66 | 211,362 |
Blackbaud Inc (BLKB) News Headlines
Recent Blackbaud Inc (BLKB) News
Similar Companies to Blackbaud Inc (BLKB) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |