Badger Meter Inc (BMI) Exchange: NYSE
Data as of May 2, 2025
$229.64 ($5.42) 2.42%
Badger Meter Inc - Daily Information
Click for more stock information on Badger Meter Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $226.63 |
| Previous Close | $229.64 |
| High | $230.68 |
| Low | $225.38 |
| Adjusted Open | $226.63 |
| Previous Adjusted Close | $229.64 |
| Adjusted High | $230.68 |
| Adjusted Low | $225.38 |
About Badger Meter Inc (BMI)
Founded in 1905, Badger Meter Inc (BMI) was and still remains the premier manufacturer of products using flow measurement and control technologies. With headquarters located in Milwaukee, Wisconsin, Badger Meter is a customer driven provider of flow-metering solutions and services. Throughout the years, they have grown to become one of the leading providers of both complete and component meters in the world. Today, Badger Meter is a publicly traded company on the New York Stock Exchange (ticker symbol BMI) offering innovative fluid control solutions such as automated meter reading (AMR), advanced metering infrastructure (AMI), and related services. These solutions are used in residential, industrial and commercial applications around the world. Since their conception, Badger Meter has seen tremendous growth and success. Today, their portfolio of commercial and industrial products span from the traditional mechanical and digital water meters, to products for public and private water systems, advanced metering infrastructure solutions, and more. They have achieved this by partnering with some of the leaders in the industry to bring the best in engineering and technology to the market. In addition, they also offer highly customized fluid control solutions to meet any customer needs. Badger Meter currently employs 1,400 people across 17 countries, and they are still growing. Their most recent venture into the AMI space is focused on helping to reduce waste and enable efficient use of water and energy resources. This has contributed to their success, as well as the success of their long-time customers and partners. All in all, Badger Meter Inc (BMI) strives to remain the foremost specialists in flow measurement and control technologies, providing market-leading products, services and solutions that enable efficient, reliable and accurate flow control.
Invest in Badger Meter Inc (BMI)
Historical Stock Data for Badger Meter Inc (BMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $226.63 | $230.68 | $225.38 | $229.64 | $229.64 | 271,352 |
| 2025-05-01 | $221.19 | $224.97 | $219.80 | $224.22 | $224.22 | 241,185 |
| 2025-04-30 | $215.26 | $222.18 | $213.75 | $220.82 | $220.82 | 370,459 |
| 2025-04-29 | $215.32 | $218.14 | $214.98 | $217.29 | $217.29 | 182,317 |
| 2025-04-28 | $216.33 | $218.55 | $215.00 | $215.78 | $215.78 | 227,926 |
| 2025-04-25 | $216.24 | $217.38 | $213.46 | $216.36 | $216.36 | 152,759 |
| 2025-04-24 | $210.10 | $218.16 | $209.01 | $217.48 | $217.48 | 344,423 |
| 2025-04-23 | $210.56 | $218.93 | $208.90 | $210.43 | $210.43 | 489,121 |
| 2025-04-22 | $201.80 | $210.09 | $201.19 | $208.53 | $208.53 | 319,168 |
| 2025-04-21 | $199.35 | $203.30 | $199.25 | $199.82 | $199.82 | 428,067 |
| 2025-04-17 | $183.67 | $203.72 | $183.67 | $201.63 | $201.63 | 634,981 |
| 2025-04-16 | $182.13 | $186.86 | $182.13 | $183.90 | $183.90 | 321,010 |
| 2025-04-15 | $183.68 | $187.03 | $181.16 | $185.81 | $185.81 | 273,303 |
| 2025-04-14 | $187.90 | $188.06 | $180.44 | $183.28 | $183.28 | 230,816 |
| 2025-04-11 | $182.40 | $184.80 | $178.98 | $183.50 | $183.50 | 262,846 |
| 2025-04-10 | $179.92 | $185.42 | $177.61 | $182.17 | $182.17 | 297,654 |
| 2025-04-09 | $169.64 | $187.27 | $167.69 | $184.69 | $184.69 | 318,366 |
| 2025-04-08 | $177.75 | $180.23 | $168.78 | $170.72 | $170.72 | 344,062 |
| 2025-04-07 | $166.43 | $179.00 | $162.17 | $172.87 | $172.87 | 426,007 |
| 2025-04-04 | $177.68 | $177.68 | $169.42 | $172.77 | $172.77 | 447,258 |
| 2025-04-03 | $187.54 | $189.23 | $182.61 | $184.92 | $184.92 | 267,280 |
| 2025-04-02 | $190.81 | $195.95 | $190.81 | $195.77 | $195.77 | 194,124 |
| 2025-04-01 | $190.06 | $194.28 | $188.59 | $192.67 | $192.67 | 178,285 |
| 2025-03-31 | $188.04 | $191.51 | $187.58 | $190.25 | $190.25 | 272,292 |
| 2025-03-28 | $192.75 | $193.65 | $187.13 | $190.21 | $190.21 | 209,723 |
| 2025-03-27 | $194.70 | $196.24 | $190.78 | $193.20 | $193.20 | 293,823 |
| 2025-03-26 | $196.69 | $197.36 | $190.52 | $192.38 | $192.38 | 179,595 |
| 2025-03-25 | $193.42 | $196.12 | $191.18 | $195.75 | $195.75 | 252,227 |
| 2025-03-24 | $192.83 | $195.06 | $192.19 | $194.18 | $194.18 | 323,878 |
| 2025-03-21 | $194.18 | $195.25 | $187.67 | $189.49 | $189.49 | 918,577 |
| 2025-03-20 | $199.80 | $201.59 | $195.84 | $196.63 | $196.63 | 206,953 |
| 2025-03-19 | $197.43 | $203.06 | $197.01 | $201.99 | $201.99 | 241,242 |
| 2025-03-18 | $197.74 | $199.55 | $196.62 | $196.98 | $196.98 | 190,846 |
| 2025-03-17 | $197.05 | $200.86 | $196.96 | $199.74 | $199.74 | 242,901 |
| 2025-03-14 | $196.40 | $198.73 | $194.86 | $198.10 | $198.10 | 273,998 |
| 2025-03-13 | $196.47 | $197.41 | $192.63 | $195.11 | $195.11 | 212,685 |
| 2025-03-12 | $208.11 | $209.36 | $196.69 | $197.61 | $197.61 | 265,098 |
| 2025-03-11 | $210.17 | $211.00 | $206.25 | $206.59 | $206.59 | 216,101 |
| 2025-03-10 | $207.78 | $213.70 | $207.78 | $209.36 | $209.36 | 232,307 |
| 2025-03-07 | $209.32 | $213.24 | $206.95 | $212.07 | $212.07 | 235,741 |
| 2025-03-06 | $207.34 | $211.03 | $205.73 | $209.13 | $209.13 | 276,871 |
| 2025-03-05 | $210.13 | $210.76 | $207.08 | $210.18 | $210.18 | 351,071 |
| 2025-03-04 | $206.98 | $211.95 | $206.98 | $209.68 | $209.68 | 160,366 |
| 2025-03-03 | $210.43 | $214.55 | $207.71 | $209.70 | $209.70 | 263,372 |
| 2025-02-28 | $207.08 | $210.33 | $206.01 | $210.33 | $210.33 | 213,781 |
| 2025-02-27 | $208.78 | $210.68 | $206.93 | $208.04 | $207.70 | 179,067 |
| 2025-02-26 | $206.96 | $210.47 | $206.60 | $208.22 | $207.88 | 228,297 |
| 2025-02-25 | $205.91 | $210.49 | $205.91 | $207.59 | $207.59 | 205,606 |
| 2025-02-24 | $210.40 | $211.88 | $205.04 | $206.21 | $206.21 | 459,011 |
| 2025-02-21 | $220.27 | $220.27 | $209.68 | $210.25 | $210.25 | 265,794 |
| 2025-02-20 | $220.55 | $221.09 | $216.33 | $218.17 | $218.17 | 169,482 |
| 2025-02-19 | $219.25 | $221.80 | $218.48 | $220.34 | $220.34 | 128,885 |
| 2025-02-18 | $218.33 | $220.24 | $217.40 | $220.08 | $220.08 | 140,298 |
| 2025-02-14 | $220.43 | $220.49 | $215.63 | $217.31 | $217.31 | 176,965 |
| 2025-02-13 | $215.61 | $219.87 | $213.95 | $219.28 | $219.28 | 134,219 |
| 2025-02-12 | $212.94 | $215.98 | $212.59 | $214.73 | $214.73 | 124,299 |
| 2025-02-11 | $213.92 | $217.84 | $213.31 | $216.65 | $216.65 | 187,948 |
| 2025-02-10 | $214.89 | $215.60 | $212.16 | $215.50 | $215.50 | 144,229 |
| 2025-02-07 | $215.91 | $217.71 | $213.39 | $213.86 | $213.86 | 140,168 |
| 2025-02-06 | $221.73 | $221.73 | $215.10 | $215.91 | $215.91 | 209,536 |
| 2025-02-05 | $219.02 | $221.54 | $217.36 | $221.51 | $221.51 | 262,115 |
| 2025-02-04 | $216.67 | $220.16 | $216.02 | $216.80 | $216.80 | 317,337 |
| 2025-02-03 | $207.11 | $216.25 | $203.75 | $215.70 | $215.70 | 242,885 |
| 2025-01-31 | $216.59 | $222.00 | $207.39 | $213.91 | $213.91 | 640,919 |
| 2025-01-30 | $211.78 | $212.50 | $207.60 | $208.58 | $208.58 | 252,806 |
| 2025-01-29 | $207.92 | $212.20 | $207.84 | $208.51 | $208.51 | 212,621 |
| 2025-01-28 | $207.58 | $208.11 | $204.22 | $207.41 | $207.41 | 177,571 |
| 2025-01-27 | $208.75 | $211.15 | $203.13 | $207.61 | $207.61 | 395,313 |
| 2025-01-24 | $217.99 | $217.99 | $208.32 | $210.43 | $210.43 | 197,277 |
| 2025-01-23 | $217.58 | $219.27 | $216.55 | $219.02 | $219.02 | 117,696 |
| 2025-01-22 | $219.88 | $221.10 | $217.92 | $218.48 | $218.48 | 157,626 |
| 2025-01-21 | $217.53 | $219.50 | $215.55 | $219.41 | $219.41 | 135,179 |
| 2025-01-17 | $216.30 | $216.88 | $214.12 | $215.17 | $215.17 | 132,073 |
| 2025-01-16 | $214.44 | $216.27 | $212.78 | $213.96 | $213.96 | 151,038 |
| 2025-01-15 | $214.91 | $215.53 | $211.23 | $213.81 | $213.81 | 131,609 |
| 2025-01-14 | $207.67 | $210.24 | $207.07 | $209.78 | $209.78 | 263,286 |
| 2025-01-13 | $203.03 | $207.09 | $198.40 | $206.71 | $206.71 | 213,671 |
| 2025-01-10 | $210.12 | $211.46 | $206.73 | $207.64 | $207.64 | 188,342 |
| 2025-01-08 | $210.38 | $214.93 | $208.62 | $214.57 | $214.57 | 167,832 |
| 2025-01-07 | $214.18 | $215.00 | $209.60 | $211.87 | $211.87 | 223,104 |
| 2025-01-06 | $213.63 | $215.60 | $211.88 | $213.44 | $213.44 | 180,656 |
| 2025-01-03 | $211.68 | $213.73 | $211.00 | $213.38 | $213.38 | 150,717 |
| 2025-01-02 | $213.55 | $216.23 | $210.04 | $211.68 | $211.68 | 221,633 |
| 2024-12-31 | $214.58 | $215.92 | $211.97 | $212.12 | $212.12 | 117,813 |
| 2024-12-30 | $214.52 | $216.80 | $211.15 | $214.25 | $214.25 | 104,265 |
| 2024-12-27 | $217.68 | $220.85 | $212.97 | $215.45 | $215.45 | 126,084 |
| 2024-12-26 | $218.18 | $220.73 | $216.98 | $219.95 | $219.95 | 74,157 |
| 2024-12-24 | $216.13 | $220.32 | $214.94 | $220.00 | $220.00 | 68,464 |
| 2024-12-23 | $216.22 | $218.05 | $214.67 | $216.87 | $216.87 | 168,827 |
| 2024-12-20 | $214.47 | $222.43 | $212.76 | $217.72 | $217.72 | 455,451 |
| 2024-12-19 | $221.60 | $224.20 | $216.35 | $218.46 | $218.46 | 216,045 |
| 2024-12-18 | $228.92 | $231.33 | $219.20 | $219.45 | $219.45 | 334,788 |
| 2024-12-17 | $228.75 | $229.98 | $225.89 | $227.18 | $227.18 | 240,200 |
| 2024-12-16 | $225.50 | $230.38 | $225.33 | $230.37 | $230.37 | 138,022 |
| 2024-12-13 | $229.25 | $230.53 | $225.01 | $226.31 | $226.31 | 174,145 |
| 2024-12-12 | $236.81 | $239.11 | $228.90 | $230.63 | $230.63 | 256,936 |
| 2024-12-11 | $236.24 | $238.73 | $233.61 | $237.67 | $237.67 | 319,731 |
| 2024-12-10 | $229.44 | $238.06 | $225.14 | $234.70 | $234.70 | 309,170 |
| 2024-12-09 | $224.94 | $228.10 | $223.96 | $228.07 | $228.07 | 181,123 |
| 2024-12-06 | $225.81 | $226.03 | $221.97 | $224.38 | $224.38 | 200,548 |
| 2024-12-05 | $220.15 | $226.55 | $217.23 | $224.18 | $224.18 | 243,914 |
| 2024-12-04 | $220.65 | $220.98 | $217.65 | $220.83 | $220.83 | 143,564 |
| 2024-12-03 | $220.31 | $221.84 | $217.68 | $218.95 | $218.95 | 277,878 |
| 2024-12-02 | $217.95 | $220.83 | $216.69 | $220.56 | $220.56 | 253,296 |
| 2024-11-29 | $218.68 | $218.68 | $215.53 | $216.82 | $216.82 | 110,181 |
| 2024-11-27 | $216.78 | $217.66 | $216.00 | $216.36 | $216.36 | 126,079 |
| 2024-11-26 | $220.24 | $220.25 | $215.38 | $216.00 | $216.00 | 205,626 |
| 2024-11-25 | $223.28 | $224.41 | $220.03 | $220.24 | $220.24 | 263,024 |
| 2024-11-22 | $219.78 | $222.06 | $218.93 | $221.00 | $221.00 | 184,488 |
| 2024-11-21 | $218.10 | $221.70 | $216.83 | $219.23 | $218.89 | 189,504 |
| 2024-11-20 | $211.22 | $216.97 | $210.97 | $216.75 | $216.42 | 279,979 |
| 2024-11-19 | $211.01 | $211.98 | $209.73 | $211.07 | $210.75 | 109,791 |
| 2024-11-18 | $214.92 | $215.76 | $212.37 | $212.97 | $212.64 | 154,643 |
| 2024-11-15 | $220.48 | $220.48 | $214.98 | $215.32 | $214.99 | 160,164 |
| 2024-11-14 | $224.66 | $226.10 | $217.90 | $219.65 | $219.65 | 121,246 |
| 2024-11-13 | $226.91 | $229.32 | $223.10 | $223.70 | $223.70 | 149,366 |
| 2024-11-12 | $227.05 | $229.13 | $224.83 | $225.02 | $225.02 | 158,646 |
| 2024-11-11 | $225.38 | $227.42 | $224.35 | $226.87 | $226.87 | 114,282 |
| 2024-11-08 | $223.97 | $224.98 | $222.06 | $223.47 | $223.47 | 205,336 |
| 2024-11-07 | $224.43 | $225.10 | $220.37 | $223.25 | $223.25 | 253,033 |
| 2024-11-06 | $219.36 | $225.14 | $217.34 | $223.66 | $223.66 | 316,245 |
| 2024-11-05 | $202.23 | $207.29 | $202.23 | $206.60 | $206.60 | 134,933 |
| 2024-11-04 | $200.48 | $204.58 | $200.13 | $202.85 | $202.85 | 159,315 |
| 2024-11-01 | $202.84 | $203.20 | $200.79 | $201.98 | $201.98 | 138,224 |
| 2024-10-31 | $204.29 | $205.34 | $199.68 | $200.05 | $200.05 | 292,382 |
| 2024-10-30 | $205.01 | $205.95 | $203.77 | $204.96 | $204.96 | 177,921 |
| 2024-10-29 | $204.08 | $204.36 | $201.15 | $203.99 | $203.99 | 171,591 |
| 2024-10-28 | $204.10 | $205.46 | $202.62 | $204.35 | $204.35 | 153,842 |
| 2024-10-25 | $202.56 | $204.44 | $200.98 | $202.03 | $202.03 | 144,996 |
| 2024-10-24 | $202.94 | $202.94 | $199.97 | $201.19 | $201.19 | 150,053 |
| 2024-10-23 | $198.97 | $202.77 | $198.91 | $202.67 | $202.67 | 213,978 |
| 2024-10-22 | $202.57 | $202.96 | $198.89 | $199.00 | $199.00 | 228,228 |
| 2024-10-21 | $207.49 | $208.13 | $202.72 | $204.14 | $204.14 | 256,523 |
| 2024-10-18 | $207.91 | $212.22 | $205.97 | $207.66 | $207.66 | 454,914 |
| 2024-10-17 | $201.76 | $207.81 | $193.00 | $205.95 | $205.95 | 658,469 |
| 2024-10-16 | $222.20 | $223.67 | $219.47 | $219.77 | $219.77 | 459,647 |
| 2024-10-15 | $224.59 | $225.63 | $221.78 | $222.06 | $222.06 | 164,191 |
| 2024-10-14 | $226.38 | $227.06 | $224.42 | $225.23 | $225.23 | 148,447 |
| 2024-10-11 | $226.42 | $226.81 | $222.71 | $226.20 | $226.20 | 144,705 |
| 2024-10-10 | $227.05 | $227.56 | $225.04 | $226.64 | $226.64 | 200,808 |
| 2024-10-09 | $226.05 | $230.76 | $224.66 | $229.69 | $229.69 | 111,063 |
| 2024-10-08 | $225.90 | $226.91 | $223.66 | $226.10 | $226.10 | 90,188 |
| 2024-10-07 | $223.14 | $225.99 | $221.26 | $224.91 | $224.91 | 104,233 |
| 2024-10-04 | $222.32 | $223.74 | $220.53 | $223.58 | $223.58 | 125,808 |
| 2024-10-03 | $219.65 | $220.91 | $217.80 | $218.86 | $218.86 | 100,793 |
| 2024-10-02 | $216.44 | $220.77 | $215.82 | $219.90 | $219.90 | 119,041 |
| 2024-10-01 | $218.00 | $218.99 | $214.18 | $217.96 | $217.96 | 122,023 |
| 2024-09-30 | $216.31 | $218.52 | $214.84 | $218.41 | $218.41 | 127,422 |
| 2024-09-27 | $216.28 | $218.23 | $214.69 | $216.24 | $216.24 | 106,009 |
| 2024-09-26 | $217.96 | $217.96 | $214.93 | $215.53 | $215.53 | 94,523 |
| 2024-09-25 | $219.51 | $219.51 | $214.01 | $215.17 | $215.17 | 137,600 |
| 2024-09-24 | $218.60 | $219.03 | $217.50 | $218.71 | $218.71 | 115,158 |
| 2024-09-23 | $218.00 | $220.25 | $216.87 | $219.16 | $219.16 | 114,884 |
| 2024-09-20 | $218.85 | $218.85 | $211.93 | $217.07 | $217.07 | 630,775 |
| 2024-09-19 | $217.16 | $219.71 | $213.83 | $219.63 | $219.63 | 158,565 |
| 2024-09-18 | $214.13 | $217.68 | $211.37 | $211.82 | $211.82 | 307,300 |
| 2024-09-17 | $212.37 | $215.94 | $212.00 | $213.59 | $213.59 | 138,939 |
| 2024-09-16 | $209.09 | $211.93 | $206.22 | $211.79 | $211.79 | 131,294 |
| 2024-09-13 | $205.10 | $209.54 | $202.31 | $209.08 | $209.08 | 121,499 |
| 2024-09-12 | $200.65 | $204.12 | $198.77 | $203.80 | $203.80 | 128,675 |
| 2024-09-11 | $196.53 | $200.59 | $192.50 | $200.17 | $200.17 | 142,511 |
| 2024-09-10 | $192.77 | $196.02 | $191.05 | $195.19 | $195.19 | 135,810 |
| 2024-09-09 | $191.31 | $193.37 | $189.87 | $192.07 | $192.07 | 172,913 |
| 2024-09-06 | $192.03 | $192.90 | $190.08 | $190.61 | $190.61 | 106,513 |
| 2024-09-05 | $195.00 | $195.00 | $191.47 | $192.31 | $192.31 | 140,010 |
| 2024-09-04 | $196.14 | $197.66 | $194.61 | $195.26 | $195.26 | 150,729 |
| 2024-09-03 | $205.62 | $206.59 | $196.05 | $197.47 | $197.47 | 158,602 |
| 2024-08-30 | $205.29 | $207.97 | $203.51 | $206.94 | $206.94 | 284,267 |
| 2024-08-29 | $205.09 | $206.72 | $203.85 | $204.22 | $204.22 | 118,398 |
| 2024-08-28 | $205.23 | $206.38 | $203.64 | $203.95 | $203.95 | 108,974 |
| 2024-08-27 | $204.00 | $206.34 | $202.66 | $204.77 | $204.77 | 122,874 |
| 2024-08-26 | $204.87 | $207.50 | $204.06 | $204.88 | $204.88 | 131,448 |
| 2024-08-23 | $204.00 | $206.44 | $202.83 | $202.94 | $202.94 | 142,325 |
| 2024-08-22 | $205.05 | $206.04 | $202.44 | $203.30 | $202.96 | 100,033 |
| 2024-08-21 | $203.34 | $205.75 | $201.73 | $204.78 | $204.44 | 95,266 |
| 2024-08-20 | $203.33 | $203.49 | $200.74 | $201.47 | $201.13 | 84,376 |
| 2024-08-19 | $199.77 | $203.94 | $199.69 | $203.51 | $203.17 | 86,178 |
| 2024-08-16 | $200.90 | $202.53 | $198.65 | $199.98 | $199.65 | 171,564 |
| 2024-08-15 | $201.00 | $203.43 | $199.46 | $201.62 | $201.28 | 203,715 |
| 2024-08-14 | $195.76 | $197.89 | $194.37 | $196.84 | $196.51 | 128,990 |
| 2024-08-13 | $192.71 | $195.49 | $191.45 | $194.54 | $194.54 | 93,046 |
| 2024-08-12 | $191.45 | $192.17 | $188.84 | $190.72 | $190.72 | 83,775 |
| 2024-08-09 | $191.99 | $194.31 | $190.44 | $191.45 | $191.45 | 104,343 |
| 2024-08-08 | $190.09 | $192.97 | $188.94 | $192.30 | $192.30 | 114,289 |
| 2024-08-07 | $192.27 | $192.55 | $187.34 | $187.49 | $187.49 | 101,526 |
| 2024-08-06 | $188.99 | $191.61 | $188.65 | $189.28 | $189.28 | 136,933 |
| 2024-08-05 | $187.50 | $190.54 | $185.84 | $187.83 | $187.83 | 215,764 |
| 2024-08-02 | $194.83 | $196.75 | $191.02 | $195.35 | $195.35 | 172,096 |
| 2024-08-01 | $206.78 | $210.00 | $198.85 | $202.04 | $202.04 | 191,967 |
| 2024-07-31 | $204.34 | $208.38 | $201.37 | $206.16 | $206.16 | 330,565 |
| 2024-07-30 | $207.22 | $207.22 | $200.63 | $202.06 | $202.06 | 123,894 |
| 2024-07-29 | $207.80 | $210.30 | $203.04 | $205.39 | $205.39 | 269,021 |
| 2024-07-26 | $205.18 | $206.62 | $202.47 | $206.29 | $206.29 | 115,707 |
| 2024-07-25 | $200.86 | $205.94 | $198.46 | $201.53 | $201.53 | 160,593 |
| 2024-07-24 | $203.44 | $206.42 | $200.93 | $201.11 | $201.11 | 197,539 |
| 2024-07-23 | $202.25 | $206.57 | $199.94 | $204.41 | $204.41 | 250,760 |
| 2024-07-22 | $192.24 | $201.57 | $192.24 | $201.52 | $201.52 | 266,459 |
| 2024-07-19 | $194.59 | $194.59 | $181.00 | $190.56 | $190.56 | 373,812 |
| 2024-07-18 | $196.83 | $198.01 | $193.29 | $193.99 | $193.99 | 280,558 |
| 2024-07-17 | $199.27 | $201.82 | $196.52 | $196.86 | $196.86 | 238,482 |
| 2024-07-16 | $198.12 | $202.16 | $197.04 | $201.41 | $201.41 | 230,448 |
| 2024-07-15 | $194.74 | $197.03 | $194.71 | $196.20 | $196.20 | 203,467 |
| 2024-07-12 | $194.36 | $195.85 | $192.89 | $192.99 | $192.99 | 109,280 |
| 2024-07-11 | $192.23 | $195.35 | $191.45 | $192.67 | $192.67 | 124,598 |
| 2024-07-10 | $186.35 | $188.74 | $185.78 | $188.54 | $188.54 | 95,683 |
| 2024-07-09 | $187.31 | $187.85 | $185.46 | $185.46 | $185.46 | 99,356 |
| 2024-07-08 | $189.04 | $190.33 | $187.77 | $187.78 | $187.78 | 141,811 |
| 2024-07-05 | $188.88 | $188.88 | $185.39 | $187.38 | $187.38 | 115,179 |
| 2024-07-03 | $187.67 | $189.17 | $186.69 | $188.68 | $188.68 | 103,181 |
| 2024-07-02 | $185.11 | $187.48 | $184.89 | $186.85 | $186.85 | 147,210 |
| 2024-07-01 | $186.75 | $186.75 | $183.15 | $184.77 | $184.77 | 183,988 |
| 2024-06-28 | $188.36 | $188.64 | $184.54 | $186.35 | $186.35 | 326,749 |
| 2024-06-27 | $184.66 | $186.87 | $184.66 | $186.14 | $186.14 | 115,031 |
| 2024-06-26 | $185.37 | $186.28 | $183.56 | $184.30 | $184.30 | 154,824 |
| 2024-06-25 | $187.47 | $187.47 | $185.59 | $186.23 | $186.23 | 124,408 |
| 2024-06-24 | $188.71 | $189.19 | $186.53 | $187.06 | $187.06 | 140,913 |
| 2024-06-21 | $187.26 | $188.43 | $183.95 | $188.41 | $188.41 | 447,820 |
| 2024-06-20 | $189.76 | $191.23 | $186.42 | $186.88 | $186.88 | 100,931 |
| 2024-06-18 | $189.18 | $191.54 | $188.49 | $190.55 | $190.55 | 117,002 |
| 2024-06-17 | $185.96 | $189.87 | $184.48 | $189.01 | $189.01 | 105,261 |
| 2024-06-14 | $187.16 | $187.27 | $184.75 | $186.47 | $186.47 | 100,218 |
| 2024-06-13 | $188.56 | $189.57 | $186.93 | $188.82 | $188.82 | 130,438 |
| 2024-06-12 | $189.85 | $191.76 | $188.89 | $189.11 | $189.11 | 151,330 |
| 2024-06-11 | $185.26 | $186.22 | $183.79 | $185.98 | $185.98 | 125,255 |
| 2024-06-10 | $183.79 | $186.32 | $183.79 | $185.97 | $185.97 | 133,995 |
| 2024-06-07 | $186.50 | $188.24 | $184.54 | $185.32 | $185.32 | 122,946 |
| 2024-06-06 | $188.22 | $189.93 | $187.50 | $187.50 | $187.50 | 103,731 |
| 2024-06-05 | $188.59 | $190.46 | $187.00 | $189.14 | $189.14 | 91,957 |
| 2024-06-04 | $187.57 | $188.54 | $186.00 | $187.17 | $187.17 | 104,468 |
| 2024-06-03 | $192.44 | $192.80 | $187.99 | $188.63 | $188.63 | 138,942 |
| 2024-05-31 | $191.63 | $193.51 | $191.41 | $192.96 | $192.96 | 178,351 |
| 2024-05-30 | $190.95 | $193.05 | $190.18 | $192.15 | $192.15 | 138,205 |
| 2024-05-29 | $193.58 | $193.83 | $190.04 | $190.62 | $190.62 | 215,564 |
| 2024-05-28 | $200.65 | $200.65 | $194.33 | $196.03 | $196.03 | 236,719 |
| 2024-05-24 | $200.62 | $202.40 | $198.64 | $200.64 | $200.64 | 125,808 |
| 2024-05-23 | $200.70 | $202.81 | $198.09 | $199.65 | $199.65 | 195,631 |
| 2024-05-22 | $198.85 | $201.87 | $198.41 | $199.38 | $199.11 | 154,434 |
| 2024-05-21 | $196.60 | $199.56 | $195.02 | $198.30 | $198.03 | 150,556 |
| 2024-05-20 | $196.67 | $198.78 | $196.38 | $196.65 | $196.38 | 93,482 |
| 2024-05-17 | $197.24 | $198.39 | $195.44 | $197.21 | $197.21 | 132,405 |
| 2024-05-16 | $195.63 | $197.26 | $193.89 | $196.33 | $196.33 | 185,278 |
| 2024-05-15 | $195.18 | $197.47 | $193.37 | $195.98 | $195.98 | 147,656 |
| 2024-05-14 | $194.89 | $195.33 | $191.65 | $194.22 | $194.22 | 186,164 |
| 2024-05-13 | $197.25 | $198.48 | $193.57 | $194.20 | $194.20 | 188,418 |
| 2024-05-10 | $199.00 | $199.40 | $195.27 | $196.38 | $196.38 | 185,030 |
| 2024-05-09 | $194.89 | $198.11 | $194.31 | $197.71 | $197.71 | 239,347 |
| 2024-05-08 | $191.56 | $194.47 | $190.54 | $194.28 | $194.28 | 243,335 |
| 2024-05-07 | $191.95 | $194.61 | $190.25 | $191.65 | $191.65 | 328,930 |
| 2024-05-06 | $190.46 | $191.50 | $189.68 | $190.72 | $190.72 | 127,556 |
| 2024-05-03 | $189.18 | $190.39 | $187.53 | $189.00 | $189.00 | 185,342 |
| 2024-05-02 | $184.39 | $187.83 | $182.42 | $187.27 | $187.27 | 239,920 |
| 2024-05-01 | $183.42 | $184.13 | $182.05 | $182.52 | $182.52 | 224,001 |
| 2024-04-30 | $185.42 | $188.13 | $182.77 | $182.92 | $182.92 | 343,702 |
| 2024-04-29 | $185.99 | $187.73 | $185.67 | $185.76 | $185.76 | 147,777 |
| 2024-04-26 | $183.69 | $187.36 | $183.69 | $185.52 | $185.52 | 158,157 |
| 2024-04-25 | $183.10 | $185.15 | $181.44 | $183.78 | $183.78 | 246,771 |
| 2024-04-24 | $186.12 | $187.41 | $183.05 | $183.14 | $183.14 | 258,277 |
| 2024-04-23 | $181.87 | $186.78 | $181.87 | $186.40 | $186.40 | 225,504 |
| 2024-04-22 | $178.48 | $182.80 | $178.48 | $181.14 | $181.14 | 303,079 |
| 2024-04-19 | $177.36 | $181.00 | $174.80 | $176.78 | $176.78 | 545,413 |
| 2024-04-18 | $164.46 | $179.51 | $164.46 | $178.48 | $178.48 | 696,450 |
| 2024-04-17 | $154.90 | $155.31 | $152.52 | $153.00 | $153.00 | 181,026 |
| 2024-04-16 | $152.42 | $155.74 | $151.50 | $154.09 | $154.09 | 128,069 |
| 2024-04-15 | $153.23 | $154.93 | $151.65 | $153.17 | $153.17 | 202,781 |
| 2024-04-12 | $152.95 | $153.81 | $151.59 | $152.91 | $152.91 | 118,644 |
| 2024-04-11 | $153.78 | $154.65 | $151.18 | $154.23 | $154.23 | 176,570 |
| 2024-04-10 | $154.71 | $155.35 | $152.79 | $153.97 | $153.97 | 147,653 |
| 2024-04-09 | $158.55 | $158.55 | $155.97 | $158.08 | $158.08 | 60,908 |
| 2024-04-08 | $159.63 | $160.60 | $157.64 | $157.86 | $157.86 | 84,696 |
| 2024-04-05 | $155.75 | $159.90 | $155.75 | $159.13 | $159.13 | 140,447 |
| 2024-04-04 | $158.41 | $159.00 | $155.24 | $155.82 | $155.82 | 116,420 |
| 2024-04-03 | $156.73 | $159.20 | $156.56 | $156.95 | $156.95 | 127,010 |
| 2024-04-02 | $157.94 | $157.94 | $155.71 | $157.73 | $157.73 | 176,084 |
| 2024-04-01 | $162.49 | $162.81 | $158.59 | $159.69 | $159.69 | 96,959 |
| 2024-03-28 | $161.80 | $164.30 | $160.65 | $161.81 | $161.81 | 198,714 |
| 2024-03-27 | $159.08 | $161.18 | $158.84 | $161.00 | $161.00 | 98,535 |
| 2024-03-26 | $159.51 | $159.51 | $157.24 | $157.50 | $157.50 | 114,242 |
| 2024-03-25 | $160.28 | $160.87 | $158.46 | $158.57 | $158.57 | 64,402 |
| 2024-03-22 | $159.54 | $160.43 | $158.19 | $160.24 | $160.24 | 87,727 |
| 2024-03-21 | $158.33 | $161.38 | $157.55 | $159.05 | $159.05 | 143,166 |
| 2024-03-20 | $155.96 | $158.98 | $154.67 | $157.46 | $157.46 | 112,349 |
| 2024-03-19 | $154.18 | $156.65 | $153.75 | $155.87 | $155.87 | 122,456 |
| 2024-03-18 | $154.10 | $156.19 | $153.61 | $154.40 | $154.40 | 137,024 |
| 2024-03-15 | $151.16 | $154.25 | $151.16 | $153.84 | $153.84 | 332,635 |
| 2024-03-14 | $153.62 | $154.42 | $150.87 | $152.18 | $152.18 | 140,024 |
| 2024-03-13 | $157.34 | $157.92 | $153.41 | $153.85 | $153.85 | 174,174 |
| 2024-03-12 | $157.00 | $158.21 | $155.98 | $157.96 | $157.96 | 89,941 |
| 2024-03-11 | $160.95 | $160.95 | $157.26 | $157.72 | $157.72 | 115,139 |
| 2024-03-08 | $164.20 | $164.20 | $161.01 | $161.04 | $161.04 | 119,625 |
| 2024-03-07 | $163.61 | $164.81 | $162.30 | $162.77 | $162.77 | 140,903 |
| 2024-03-06 | $162.30 | $164.62 | $161.33 | $162.61 | $162.61 | 130,361 |
| 2024-03-05 | $160.66 | $164.37 | $160.16 | $161.35 | $161.35 | 170,293 |
| 2024-03-04 | $160.17 | $162.72 | $159.16 | $161.77 | $161.77 | 116,951 |
| 2024-03-01 | $159.27 | $160.60 | $158.40 | $159.92 | $159.92 | 116,464 |
| 2024-02-29 | $158.00 | $158.98 | $157.58 | $158.69 | $158.69 | 253,296 |
| 2024-02-28 | $156.29 | $159.08 | $156.29 | $157.80 | $157.80 | 83,839 |
| 2024-02-27 | $158.27 | $158.32 | $156.82 | $157.49 | $157.49 | 92,032 |
| 2024-02-26 | $157.05 | $157.30 | $155.75 | $156.98 | $156.98 | 153,755 |
| 2024-02-23 | $157.03 | $157.17 | $155.24 | $156.57 | $156.57 | 134,242 |
| 2024-02-22 | $156.07 | $156.78 | $153.80 | $156.07 | $156.07 | 187,973 |
| 2024-02-21 | $157.29 | $157.29 | $155.00 | $155.69 | $155.42 | 138,290 |
| 2024-02-20 | $156.00 | $157.77 | $155.50 | $156.83 | $156.83 | 127,519 |
| 2024-02-16 | $155.90 | $159.43 | $155.38 | $157.41 | $157.41 | 188,070 |
| 2024-02-15 | $154.47 | $156.33 | $154.04 | $156.10 | $156.10 | 223,675 |
| 2024-02-14 | $152.17 | $153.54 | $150.41 | $153.47 | $153.47 | 239,660 |
| 2024-02-13 | $148.80 | $151.57 | $147.96 | $149.90 | $149.90 | 304,730 |
| 2024-02-12 | $149.92 | $152.58 | $148.61 | $152.23 | $152.23 | 187,948 |
| 2024-02-09 | $146.92 | $151.14 | $146.78 | $149.88 | $149.88 | 199,160 |
| 2024-02-08 | $144.13 | $146.85 | $143.61 | $146.43 | $146.43 | 235,377 |
| 2024-02-07 | $140.82 | $144.11 | $139.82 | $143.14 | $143.14 | 215,609 |
| 2024-02-06 | $139.75 | $141.70 | $139.50 | $140.71 | $140.71 | 242,352 |
| 2024-02-05 | $142.42 | $142.75 | $139.60 | $139.90 | $139.90 | 264,279 |
| 2024-02-02 | $143.91 | $146.01 | $142.91 | $143.67 | $143.67 | 213,445 |
| 2024-02-01 | $145.40 | $147.04 | $144.82 | $145.35 | $145.35 | 210,626 |
| 2024-01-31 | $146.39 | $146.39 | $142.91 | $143.99 | $143.99 | 320,993 |
| 2024-01-30 | $146.61 | $146.61 | $142.73 | $145.89 | $145.89 | 221,553 |
| 2024-01-29 | $144.39 | $146.41 | $143.25 | $146.41 | $146.41 | 266,679 |
| 2024-01-26 | $151.70 | $151.98 | $140.00 | $143.77 | $143.77 | 484,096 |
| 2024-01-25 | $152.34 | $153.08 | $150.59 | $152.32 | $152.32 | 193,261 |
| 2024-01-24 | $156.09 | $156.09 | $150.66 | $150.67 | $150.67 | 139,390 |
| 2024-01-23 | $156.95 | $157.87 | $154.28 | $154.33 | $154.33 | 134,696 |
| 2024-01-22 | $153.05 | $156.27 | $153.05 | $155.56 | $155.56 | 246,637 |
| 2024-01-19 | $151.91 | $152.18 | $149.37 | $151.73 | $151.73 | 320,849 |
| 2024-01-18 | $149.76 | $151.63 | $149.19 | $151.11 | $151.11 | 167,824 |
| 2024-01-17 | $150.00 | $150.36 | $148.52 | $149.21 | $149.21 | 104,788 |
| 2024-01-16 | $151.58 | $152.60 | $150.18 | $151.24 | $151.24 | 140,118 |
| 2024-01-12 | $152.68 | $152.68 | $150.52 | $151.72 | $151.72 | 122,118 |
| 2024-01-11 | $151.00 | $151.73 | $148.67 | $150.71 | $150.71 | 112,632 |
| 2024-01-10 | $150.30 | $151.34 | $148.86 | $151.34 | $151.34 | 96,340 |
| 2024-01-09 | $151.59 | $151.59 | $147.62 | $150.35 | $150.35 | 149,991 |
| 2024-01-08 | $149.24 | $153.28 | $149.24 | $153.28 | $153.28 | 120,298 |
| 2024-01-05 | $152.02 | $153.37 | $148.69 | $149.12 | $149.12 | 243,848 |
| 2024-01-04 | $154.41 | $155.41 | $152.67 | $153.27 | $153.27 | 307,157 |
| 2024-01-03 | $156.65 | $156.65 | $151.16 | $152.12 | $152.12 | 248,747 |
| 2024-01-02 | $152.58 | $157.84 | $151.62 | $156.39 | $156.39 | 283,524 |
| 2023-12-29 | $155.60 | $156.35 | $154.23 | $154.37 | $154.37 | 107,940 |
| 2023-12-28 | $155.31 | $156.75 | $154.29 | $155.29 | $155.29 | 106,969 |
| 2023-12-27 | $156.00 | $156.95 | $155.27 | $155.98 | $155.98 | 72,340 |
| 2023-12-26 | $154.56 | $156.33 | $153.99 | $155.67 | $155.67 | 87,338 |
| 2023-12-22 | $153.75 | $155.36 | $153.19 | $154.55 | $154.55 | 100,647 |
| 2023-12-21 | $151.98 | $153.59 | $151.22 | $152.36 | $152.36 | 80,204 |
| 2023-12-20 | $154.23 | $155.76 | $150.75 | $150.98 | $150.98 | 133,125 |
| 2023-12-19 | $153.51 | $156.69 | $153.29 | $154.57 | $154.57 | 177,851 |
| 2023-12-18 | $152.55 | $152.85 | $148.49 | $152.52 | $152.52 | 149,804 |
| 2023-12-15 | $157.71 | $158.38 | $152.61 | $152.74 | $152.74 | 431,387 |
| 2023-12-14 | $157.57 | $158.47 | $155.98 | $157.10 | $157.10 | 198,121 |
| 2023-12-13 | $151.54 | $155.84 | $151.17 | $154.88 | $154.88 | 182,890 |
| 2023-12-12 | $151.47 | $152.94 | $149.93 | $151.74 | $151.74 | 76,262 |
| 2023-12-11 | $150.51 | $151.58 | $149.55 | $151.37 | $151.37 | 110,407 |
| 2023-12-08 | $148.72 | $151.36 | $148.55 | $150.72 | $150.72 | 89,260 |
| 2023-12-07 | $150.13 | $150.72 | $148.07 | $148.34 | $148.34 | 121,539 |
| 2023-12-06 | $150.40 | $152.57 | $150.19 | $150.20 | $150.20 | 99,132 |
| 2023-12-05 | $150.78 | $150.80 | $149.11 | $149.47 | $149.47 | 80,809 |
| 2023-12-04 | $147.76 | $151.14 | $147.76 | $150.91 | $150.91 | 96,048 |
| 2023-12-01 | $146.70 | $149.29 | $145.36 | $149.11 | $149.11 | 152,364 |
| 2023-11-30 | $146.94 | $147.45 | $146.00 | $147.37 | $147.37 | 118,208 |
| 2023-11-29 | $148.32 | $150.03 | $145.55 | $146.80 | $146.80 | 133,751 |
| 2023-11-28 | $148.61 | $148.96 | $146.22 | $146.92 | $146.92 | 108,466 |
| 2023-11-27 | $149.50 | $151.31 | $149.00 | $149.44 | $149.44 | 121,235 |
| 2023-11-24 | $149.29 | $150.23 | $148.99 | $149.55 | $149.55 | 44,467 |
| 2023-11-22 | $149.27 | $151.09 | $148.31 | $148.87 | $148.87 | 112,547 |
| 2023-11-21 | $146.30 | $147.34 | $145.39 | $147.34 | $147.07 | 89,794 |
| 2023-11-20 | $148.26 | $148.52 | $146.42 | $146.67 | $146.40 | 85,127 |
| 2023-11-17 | $148.86 | $149.38 | $148.17 | $148.39 | $148.12 | 96,551 |
| 2023-11-16 | $147.73 | $149.03 | $146.80 | $148.11 | $147.84 | 88,305 |
| 2023-11-15 | $150.40 | $153.41 | $148.15 | $148.22 | $147.95 | 114,076 |
| 2023-11-14 | $148.28 | $150.85 | $146.19 | $150.46 | $150.19 | 156,128 |
| 2023-11-13 | $143.87 | $148.30 | $143.56 | $144.63 | $144.37 | 186,597 |
| 2023-11-10 | $143.02 | $143.10 | $140.17 | $142.32 | $142.32 | 120,858 |
| 2023-11-09 | $143.09 | $144.17 | $141.06 | $141.65 | $141.65 | 162,725 |
| 2023-11-08 | $143.88 | $143.95 | $139.96 | $141.74 | $141.74 | 165,331 |
| 2023-11-07 | $142.01 | $145.68 | $140.63 | $143.60 | $143.60 | 175,499 |
| 2023-11-06 | $142.41 | $142.41 | $140.00 | $141.97 | $141.97 | 153,489 |
| 2023-11-03 | $144.89 | $147.00 | $142.47 | $142.92 | $142.92 | 149,944 |
| 2023-11-02 | $140.00 | $142.46 | $137.96 | $142.40 | $142.40 | 169,972 |
| 2023-11-01 | $138.03 | $138.87 | $136.31 | $138.77 | $138.77 | 135,747 |
| 2023-10-31 | $138.20 | $139.42 | $137.16 | $138.55 | $138.55 | 132,207 |
| 2023-10-30 | $139.42 | $139.42 | $137.18 | $137.61 | $137.61 | 85,437 |
| 2023-10-27 | $137.06 | $138.79 | $135.37 | $137.89 | $137.89 | 124,089 |
| 2023-10-26 | $138.90 | $140.48 | $136.91 | $137.63 | $137.63 | 128,810 |
| 2023-10-25 | $137.08 | $140.05 | $135.27 | $137.15 | $137.15 | 198,264 |
| 2023-10-24 | $136.96 | $137.08 | $135.03 | $136.91 | $136.91 | 155,337 |
| 2023-10-23 | $136.94 | $137.73 | $134.06 | $135.61 | $135.61 | 256,027 |
| 2023-10-20 | $140.74 | $141.78 | $135.68 | $136.94 | $136.94 | 539,190 |
| 2023-10-19 | $140.30 | $145.00 | $137.26 | $138.83 | $138.83 | 416,990 |
| 2023-10-18 | $138.66 | $138.99 | $134.64 | $134.79 | $134.79 | 172,832 |
| 2023-10-17 | $136.50 | $140.67 | $136.47 | $139.82 | $139.82 | 207,083 |
| 2023-10-16 | $136.41 | $137.79 | $134.66 | $137.17 | $137.17 | 183,272 |
| 2023-10-13 | $139.82 | $139.90 | $135.32 | $136.02 | $136.02 | 176,462 |
| 2023-10-12 | $142.11 | $143.14 | $139.01 | $139.90 | $139.90 | 200,479 |
| 2023-10-11 | $142.66 | $144.12 | $140.30 | $141.33 | $141.33 | 130,776 |
| 2023-10-10 | $143.46 | $145.80 | $142.11 | $143.21 | $143.21 | 98,179 |
| 2023-10-09 | $142.44 | $143.73 | $141.04 | $143.03 | $143.03 | 67,608 |
| 2023-10-06 | $142.11 | $144.79 | $140.89 | $142.99 | $142.99 | 113,516 |
| 2023-10-05 | $142.35 | $143.73 | $140.75 | $142.36 | $142.36 | 137,976 |
| 2023-10-04 | $142.09 | $143.78 | $140.50 | $142.48 | $142.48 | 110,271 |
| 2023-10-03 | $142.23 | $142.68 | $141.09 | $142.30 | $142.30 | 138,299 |
| 2023-10-02 | $142.89 | $143.11 | $141.06 | $142.91 | $142.91 | 280,085 |
| 2023-09-29 | $148.01 | $148.56 | $139.01 | $143.87 | $143.87 | 466,010 |
| 2023-09-28 | $152.49 | $157.43 | $152.49 | $155.49 | $155.49 | 154,014 |
| 2023-09-27 | $151.48 | $153.20 | $151.06 | $152.34 | $152.34 | 111,533 |
| 2023-09-26 | $151.44 | $152.50 | $150.02 | $150.40 | $150.40 | 98,213 |
| 2023-09-25 | $151.44 | $153.42 | $151.39 | $151.97 | $151.97 | 105,138 |
| 2023-09-22 | $152.66 | $153.40 | $152.05 | $152.36 | $152.36 | 99,805 |
| 2023-09-21 | $156.55 | $156.55 | $152.60 | $152.60 | $152.60 | 153,781 |
| 2023-09-20 | $159.49 | $160.70 | $157.76 | $157.77 | $157.77 | 69,503 |
| 2023-09-19 | $161.93 | $161.93 | $158.15 | $158.83 | $158.83 | 120,756 |
| 2023-09-18 | $161.21 | $163.73 | $160.21 | $161.67 | $161.67 | 114,338 |
| 2023-09-15 | $159.33 | $161.97 | $157.63 | $160.83 | $160.83 | 571,682 |
| 2023-09-14 | $159.46 | $160.71 | $158.43 | $159.36 | $159.36 | 121,052 |
| 2023-09-13 | $160.45 | $161.47 | $158.52 | $158.74 | $158.74 | 109,182 |
| 2023-09-12 | $160.23 | $162.59 | $160.23 | $160.45 | $160.45 | 98,924 |
| 2023-09-11 | $161.82 | $162.58 | $159.43 | $161.79 | $161.79 | 116,678 |
| 2023-09-08 | $162.78 | $162.78 | $159.99 | $160.63 | $160.63 | 108,134 |
| 2023-09-07 | $163.55 | $164.67 | $161.13 | $162.52 | $162.52 | 121,509 |
| 2023-09-06 | $162.43 | $164.79 | $162.00 | $163.67 | $163.67 | 116,412 |
| 2023-09-05 | $166.79 | $166.93 | $157.57 | $161.95 | $161.95 | 135,368 |
| 2023-09-01 | $167.15 | $168.50 | $166.70 | $167.63 | $167.63 | 97,297 |
| 2023-08-31 | $166.46 | $168.30 | $165.87 | $166.08 | $166.08 | 128,474 |
| 2023-08-30 | $165.86 | $168.70 | $165.86 | $166.12 | $166.12 | 91,202 |
| 2023-08-29 | $165.36 | $166.00 | $164.50 | $165.86 | $165.86 | 276,207 |
| 2023-08-28 | $163.23 | $166.10 | $163.23 | $165.70 | $165.70 | 77,180 |
| 2023-08-25 | $162.59 | $163.79 | $161.10 | $162.70 | $162.70 | 72,365 |
| 2023-08-24 | $162.57 | $164.40 | $160.59 | $161.07 | $161.07 | 96,495 |
| 2023-08-23 | $160.76 | $164.07 | $159.09 | $162.84 | $162.57 | 111,455 |
| 2023-08-22 | $160.00 | $161.56 | $158.29 | $160.02 | $159.75 | 81,226 |
| 2023-08-21 | $159.49 | $161.54 | $159.11 | $160.26 | $160.26 | 105,543 |
| 2023-08-18 | $158.76 | $160.95 | $156.28 | $159.49 | $159.49 | 152,583 |
| 2023-08-17 | $163.75 | $165.16 | $159.71 | $159.89 | $159.89 | 125,340 |
| 2023-08-16 | $168.42 | $169.55 | $163.76 | $163.96 | $163.96 | 146,738 |
| 2023-08-15 | $169.52 | $170.86 | $167.32 | $168.30 | $168.30 | 166,215 |
| 2023-08-14 | $168.10 | $169.73 | $167.18 | $169.54 | $169.54 | 157,919 |
| 2023-08-11 | $164.16 | $166.90 | $163.53 | $166.83 | $166.83 | 169,071 |
| 2023-08-10 | $162.47 | $165.12 | $162.42 | $164.15 | $164.15 | 136,262 |
| 2023-08-09 | $162.08 | $162.26 | $159.01 | $162.05 | $162.05 | 167,613 |
| 2023-08-08 | $164.90 | $164.90 | $159.56 | $162.48 | $162.48 | 176,407 |
| 2023-08-07 | $166.58 | $167.95 | $164.72 | $165.29 | $165.29 | 102,824 |
| 2023-08-04 | $162.78 | $166.94 | $161.09 | $165.24 | $165.24 | 284,373 |
| 2023-08-03 | $162.07 | $164.27 | $161.76 | $163.61 | $163.61 | 103,067 |
| 2023-08-02 | $162.33 | $165.16 | $161.59 | $163.48 | $163.48 | 117,675 |
| 2023-08-01 | $163.96 | $166.36 | $161.43 | $162.63 | $162.63 | 114,293 |
| 2023-07-31 | $162.99 | $165.51 | $162.15 | $164.64 | $164.64 | 267,787 |
| 2023-07-28 | $164.21 | $165.16 | $161.52 | $162.26 | $162.26 | 107,064 |
| 2023-07-27 | $163.08 | $164.07 | $160.76 | $162.52 | $162.52 | 145,283 |
| 2023-07-26 | $165.00 | $166.10 | $162.28 | $163.20 | $163.20 | 170,795 |
| 2023-07-25 | $163.62 | $166.96 | $163.62 | $164.81 | $164.81 | 188,157 |
| 2023-07-24 | $165.00 | $167.00 | $162.26 | $163.51 | $163.51 | 389,303 |
| 2023-07-21 | $158.99 | $164.60 | $158.36 | $164.00 | $164.00 | 580,453 |
| 2023-07-20 | $158.00 | $158.00 | $149.18 | $157.04 | $157.04 | 291,791 |
| 2023-07-19 | $147.51 | $147.51 | $144.05 | $145.65 | $145.65 | 203,211 |
| 2023-07-18 | $146.00 | $147.19 | $144.93 | $147.07 | $147.07 | 177,645 |
| 2023-07-17 | $142.88 | $148.60 | $142.88 | $146.40 | $146.40 | 193,117 |
| 2023-07-14 | $142.49 | $144.12 | $142.13 | $142.38 | $142.38 | 96,856 |
| 2023-07-13 | $143.74 | $144.67 | $142.55 | $143.02 | $143.02 | 174,442 |
| 2023-07-12 | $148.21 | $148.21 | $143.84 | $143.90 | $143.90 | 161,001 |
| 2023-07-11 | $144.26 | $146.71 | $143.99 | $146.50 | $146.50 | 232,854 |
| 2023-07-10 | $139.39 | $144.04 | $139.39 | $143.70 | $143.70 | 155,249 |
| 2023-07-07 | $140.32 | $142.60 | $139.93 | $140.08 | $140.08 | 179,596 |
| 2023-07-06 | $140.12 | $141.34 | $138.71 | $140.30 | $140.30 | 149,624 |
| 2023-07-05 | $145.94 | $146.45 | $140.55 | $141.62 | $141.62 | 200,546 |
| 2023-07-03 | $146.92 | $147.61 | $145.80 | $146.98 | $146.98 | 64,676 |
| 2023-06-30 | $148.12 | $149.24 | $146.80 | $147.56 | $147.56 | 151,506 |
| 2023-06-29 | $143.89 | $148.66 | $143.43 | $147.31 | $147.31 | 152,154 |
| 2023-06-28 | $144.41 | $145.56 | $143.25 | $144.32 | $144.32 | 195,872 |
| 2023-06-27 | $144.90 | $145.54 | $143.88 | $144.71 | $144.71 | 123,966 |
| 2023-06-26 | $144.19 | $145.77 | $143.15 | $144.19 | $144.19 | 167,097 |
| 2023-06-23 | $145.64 | $147.14 | $143.55 | $143.66 | $143.66 | 212,336 |
| 2023-06-22 | $150.52 | $150.80 | $146.32 | $147.05 | $147.05 | 163,666 |
| 2023-06-21 | $148.66 | $152.72 | $148.12 | $150.95 | $150.95 | 130,773 |
| 2023-06-20 | $149.50 | $151.92 | $148.88 | $149.35 | $149.35 | 144,807 |
| 2023-06-16 | $150.87 | $150.87 | $147.83 | $149.50 | $149.50 | 447,674 |
| 2023-06-15 | $149.64 | $150.73 | $148.11 | $149.53 | $149.53 | 178,152 |
| 2023-06-14 | $152.00 | $152.45 | $149.81 | $150.24 | $150.24 | 157,547 |
| 2023-06-13 | $153.60 | $156.15 | $151.15 | $152.03 | $152.03 | 197,734 |
| 2023-06-12 | $152.97 | $155.25 | $151.44 | $153.60 | $153.60 | 162,946 |
| 2023-06-09 | $151.69 | $153.31 | $150.14 | $152.51 | $152.51 | 163,781 |
| 2023-06-08 | $150.06 | $152.49 | $148.66 | $151.03 | $151.03 | 202,642 |
| 2023-06-07 | $146.77 | $151.09 | $146.77 | $150.77 | $150.77 | 270,186 |
| 2023-06-06 | $143.30 | $146.99 | $142.05 | $146.33 | $146.33 | 138,153 |
| 2023-06-05 | $143.45 | $144.78 | $140.65 | $143.76 | $143.76 | 149,588 |
| 2023-06-02 | $142.07 | $145.30 | $140.19 | $145.00 | $145.00 | 139,901 |
| 2023-06-01 | $138.40 | $142.19 | $137.29 | $142.07 | $142.07 | 188,802 |
| 2023-05-31 | $139.03 | $139.90 | $136.73 | $137.87 | $137.87 | 367,945 |
| 2023-05-30 | $139.30 | $141.91 | $139.19 | $139.69 | $139.69 | 123,355 |
| 2023-05-26 | $137.02 | $139.37 | $137.02 | $139.19 | $139.19 | 116,973 |
| 2023-05-25 | $139.06 | $139.08 | $136.32 | $136.86 | $136.86 | 194,697 |
| 2023-05-24 | $138.96 | $139.37 | $136.68 | $138.40 | $138.17 | 134,586 |
| 2023-05-23 | $140.39 | $142.57 | $139.74 | $139.94 | $139.71 | 104,274 |
| 2023-05-22 | $141.84 | $142.95 | $140.65 | $140.91 | $140.68 | 75,788 |
| 2023-05-19 | $142.09 | $143.37 | $141.75 | $142.37 | $142.14 | 183,469 |
| 2023-05-18 | $139.19 | $140.88 | $138.82 | $140.65 | $140.42 | 94,025 |
| 2023-05-17 | $137.56 | $139.80 | $136.96 | $138.93 | $138.70 | 104,694 |
| 2023-05-16 | $136.81 | $138.25 | $135.88 | $137.32 | $137.09 | 76,498 |
| 2023-05-15 | $137.68 | $137.90 | $136.10 | $137.59 | $137.36 | 122,296 |
| 2023-05-12 | $137.87 | $139.50 | $136.11 | $137.68 | $137.45 | 154,948 |
| 2023-05-11 | $138.74 | $138.74 | $136.74 | $137.64 | $137.41 | 106,566 |
| 2023-05-10 | $139.08 | $139.83 | $136.74 | $139.08 | $138.85 | 130,995 |
| 2023-05-09 | $137.43 | $139.40 | $137.21 | $138.06 | $137.83 | 174,049 |
| 2023-05-08 | $138.95 | $139.54 | $136.79 | $137.77 | $137.54 | 132,054 |
| 2023-05-05 | $138.16 | $139.87 | $136.97 | $139.26 | $139.03 | 135,511 |
| 2023-05-04 | $135.16 | $138.11 | $135.10 | $137.38 | $137.15 | 178,635 |
| 2023-05-03 | $138.10 | $138.59 | $133.96 | $135.72 | $135.50 | 259,518 |
| 2023-05-02 | $136.20 | $138.69 | $135.33 | $137.66 | $137.43 | 152,352 |
| 2023-05-01 | $132.99 | $137.76 | $132.99 | $136.55 | $136.33 | 163,434 |
| 2023-04-28 | $132.53 | $133.65 | $131.49 | $132.33 | $132.11 | 380,577 |
| 2023-04-27 | $130.75 | $133.43 | $130.75 | $132.83 | $132.61 | 137,886 |
| 2023-04-26 | $132.22 | $132.61 | $128.94 | $130.17 | $129.96 | 201,501 |
| 2023-04-25 | $133.87 | $134.49 | $132.03 | $132.76 | $132.54 | 186,170 |
| 2023-04-24 | $136.16 | $139.33 | $134.04 | $134.30 | $134.08 | 250,440 |
| 2023-04-21 | $133.93 | $137.37 | $133.43 | $135.64 | $135.42 | 614,890 |
| 2023-04-20 | $127.05 | $138.12 | $126.66 | $133.34 | $133.12 | 480,923 |
| 2023-04-19 | $120.27 | $122.31 | $119.02 | $120.50 | $120.30 | 193,679 |
| 2023-04-18 | $121.77 | $121.80 | $119.54 | $120.85 | $120.65 | 130,640 |
| 2023-04-17 | $121.15 | $121.72 | $119.25 | $120.92 | $120.72 | 125,060 |
| 2023-04-14 | $122.08 | $123.67 | $120.71 | $121.32 | $121.12 | 107,148 |
| 2023-04-13 | $122.67 | $122.72 | $119.52 | $122.44 | $122.24 | 96,424 |
| 2023-04-12 | $121.50 | $122.79 | $120.60 | $122.17 | $121.97 | 85,574 |
| 2023-04-11 | $121.10 | $121.97 | $119.56 | $120.68 | $120.48 | 121,564 |
| 2023-04-10 | $118.18 | $121.19 | $118.18 | $120.68 | $120.48 | 184,880 |
| 2023-04-06 | $118.56 | $119.50 | $117.53 | $118.94 | $118.74 | 92,569 |
| 2023-04-05 | $120.09 | $120.09 | $118.14 | $119.08 | $118.88 | 82,514 |
| 2023-04-04 | $123.63 | $124.13 | $119.83 | $120.97 | $120.77 | 107,449 |
| 2023-04-03 | $121.52 | $123.98 | $120.21 | $123.60 | $123.40 | 137,658 |
| 2023-03-31 | $120.50 | $122.48 | $120.30 | $121.82 | $121.62 | 110,022 |
| 2023-03-30 | $120.65 | $120.94 | $118.98 | $119.75 | $119.55 | 58,052 |
| 2023-03-29 | $120.12 | $120.77 | $118.41 | $119.88 | $119.68 | 88,822 |
| 2023-03-28 | $117.29 | $118.86 | $117.07 | $118.73 | $118.54 | 63,439 |
| 2023-03-27 | $118.05 | $118.62 | $117.23 | $118.08 | $117.89 | 49,900 |
| 2023-03-24 | $115.36 | $117.50 | $114.75 | $116.97 | $116.78 | 79,039 |
| 2023-03-23 | $116.86 | $118.14 | $114.74 | $115.89 | $115.70 | 109,009 |
| 2023-03-22 | $116.79 | $118.59 | $116.04 | $116.19 | $116.00 | 111,313 |
| 2023-03-21 | $119.39 | $120.69 | $116.08 | $117.13 | $116.94 | 124,165 |
| 2023-03-20 | $115.12 | $118.00 | $115.03 | $117.58 | $117.39 | 121,136 |
| 2023-03-17 | $115.57 | $118.40 | $113.91 | $114.48 | $114.29 | 478,502 |
| 2023-03-16 | $112.87 | $116.40 | $112.87 | $116.20 | $116.01 | 118,296 |
| 2023-03-15 | $116.49 | $116.79 | $112.46 | $114.26 | $114.07 | 157,226 |
| 2023-03-14 | $117.49 | $119.21 | $116.27 | $119.10 | $118.90 | 121,999 |
| 2023-03-13 | $114.00 | $116.58 | $113.18 | $114.95 | $114.76 | 99,089 |
| 2023-03-10 | $117.93 | $117.93 | $114.98 | $115.51 | $115.32 | 86,394 |
| 2023-03-09 | $119.50 | $119.90 | $117.56 | $118.50 | $118.31 | 81,304 |
| 2023-03-08 | $118.56 | $119.95 | $117.18 | $119.08 | $118.88 | 88,491 |
| 2023-03-07 | $119.98 | $120.25 | $117.39 | $118.35 | $118.16 | 93,152 |
| 2023-03-06 | $123.97 | $123.97 | $118.84 | $119.76 | $119.56 | 169,075 |
| 2023-03-03 | $122.06 | $124.35 | $121.32 | $123.77 | $123.77 | 97,544 |
| 2023-03-02 | $119.59 | $121.78 | $119.43 | $121.46 | $121.46 | 78,859 |
| 2023-03-01 | $121.00 | $121.59 | $119.04 | $120.04 | $120.04 | 177,490 |
| 2023-02-28 | $119.13 | $123.68 | $118.90 | $121.62 | $121.62 | 286,428 |
| 2023-02-27 | $118.74 | $120.07 | $118.44 | $118.94 | $118.94 | 93,762 |
| 2023-02-24 | $117.33 | $117.68 | $115.46 | $117.39 | $117.39 | 99,963 |
| 2023-02-23 | $118.60 | $119.37 | $116.90 | $118.48 | $118.48 | 87,205 |
| 2023-02-22 | $118.17 | $118.93 | $116.69 | $118.10 | $117.88 | 116,076 |
| 2023-02-21 | $118.82 | $119.12 | $117.57 | $118.03 | $117.81 | 87,735 |
| 2023-02-17 | $120.51 | $121.48 | $119.44 | $120.29 | $120.06 | 200,228 |
| 2023-02-16 | $119.91 | $122.00 | $119.67 | $120.10 | $119.87 | 101,323 |
| 2023-02-15 | $120.71 | $123.59 | $120.71 | $121.21 | $120.98 | 97,097 |
| 2023-02-14 | $121.22 | $122.27 | $119.77 | $121.08 | $120.85 | 76,243 |
| 2023-02-13 | $118.90 | $121.36 | $118.90 | $121.26 | $121.26 | 102,157 |
| 2023-02-10 | $119.43 | $120.79 | $117.70 | $118.75 | $118.75 | 89,997 |
| 2023-02-09 | $121.65 | $122.40 | $118.88 | $119.89 | $119.89 | 89,967 |
| 2023-02-08 | $122.28 | $123.28 | $119.42 | $120.41 | $120.41 | 89,361 |
| 2023-02-07 | $121.12 | $123.41 | $119.39 | $122.86 | $122.86 | 116,508 |
| 2023-02-06 | $120.03 | $121.71 | $119.07 | $120.89 | $120.89 | 98,587 |
| 2023-02-03 | $117.35 | $121.52 | $117.35 | $121.05 | $121.05 | 175,965 |
| 2023-02-02 | $120.31 | $120.31 | $116.66 | $118.10 | $118.10 | 178,366 |
| 2023-02-01 | $115.92 | $120.11 | $115.58 | $119.03 | $119.03 | 132,339 |
| 2023-01-31 | $112.75 | $116.99 | $112.12 | $115.90 | $115.90 | 329,043 |
| 2023-01-30 | $112.51 | $114.28 | $111.42 | $112.42 | $112.42 | 135,712 |
| 2023-01-27 | $105.01 | $115.99 | $103.93 | $111.93 | $111.93 | 293,095 |
| 2023-01-26 | $116.14 | $116.28 | $114.62 | $116.15 | $116.15 | 128,682 |
| 2023-01-25 | $112.84 | $115.43 | $112.19 | $115.42 | $115.42 | 124,388 |
| 2023-01-24 | $114.14 | $116.44 | $113.68 | $114.14 | $114.14 | 85,241 |
| 2023-01-23 | $114.78 | $115.94 | $113.79 | $114.63 | $114.63 | 188,437 |
| 2023-01-20 | $113.09 | $115.19 | $112.21 | $115.02 | $115.02 | 182,899 |
| 2023-01-19 | $115.76 | $115.76 | $111.91 | $111.97 | $111.97 | 160,232 |
| 2023-01-18 | $117.08 | $118.28 | $115.11 | $115.95 | $115.95 | 174,369 |
| 2023-01-17 | $116.07 | $117.94 | $115.56 | $116.42 | $116.42 | 109,537 |
| 2023-01-13 | $114.39 | $116.55 | $113.67 | $116.07 | $116.07 | 78,451 |
| 2023-01-12 | $113.27 | $114.76 | $111.90 | $114.29 | $114.29 | 97,225 |
| 2023-01-11 | $110.26 | $114.98 | $109.52 | $113.26 | $113.26 | 210,163 |
| 2023-01-10 | $105.84 | $110.27 | $105.84 | $110.18 | $110.18 | 260,981 |
| 2023-01-09 | $108.38 | $109.90 | $105.43 | $105.73 | $105.73 | 133,076 |
| 2023-01-06 | $108.69 | $109.43 | $107.74 | $108.00 | $108.00 | 142,760 |
| 2023-01-05 | $108.47 | $108.83 | $107.18 | $107.37 | $107.37 | 71,125 |
| 2023-01-04 | $110.68 | $111.06 | $108.44 | $109.04 | $109.04 | 87,005 |
| 2023-01-03 | $108.89 | $111.24 | $108.10 | $109.67 | $109.67 | 134,075 |
| 2022-12-30 | $109.84 | $109.84 | $108.35 | $109.03 | $109.03 | 70,549 |
| 2022-12-29 | $109.48 | $111.05 | $109.48 | $110.68 | $110.68 | 57,302 |
| 2022-12-28 | $110.40 | $111.28 | $108.18 | $108.29 | $108.29 | 79,420 |
| 2022-12-27 | $109.77 | $110.59 | $108.82 | $110.33 | $110.33 | 84,568 |
| 2022-12-23 | $110.35 | $110.65 | $109.59 | $109.62 | $109.62 | 67,602 |
| 2022-12-22 | $111.63 | $111.63 | $108.76 | $110.14 | $110.14 | 76,745 |
| 2022-12-21 | $111.87 | $113.31 | $111.04 | $112.88 | $112.88 | 96,417 |
| 2022-12-20 | $108.98 | $111.93 | $108.91 | $111.37 | $111.37 | 113,998 |
| 2022-12-19 | $110.46 | $111.42 | $108.83 | $109.43 | $109.43 | 130,728 |
| 2022-12-16 | $111.53 | $112.27 | $108.64 | $110.13 | $110.13 | 613,040 |
| 2022-12-15 | $115.47 | $115.47 | $111.44 | $112.72 | $112.72 | 160,006 |
| 2022-12-14 | $117.34 | $118.36 | $114.88 | $116.43 | $116.43 | 104,618 |
| 2022-12-13 | $119.60 | $120.54 | $117.48 | $117.73 | $117.73 | 131,775 |
| 2022-12-12 | $115.99 | $118.03 | $115.99 | $117.32 | $117.32 | 120,624 |
| 2022-12-09 | $116.77 | $118.38 | $116.26 | $116.53 | $116.53 | 282,257 |
| 2022-12-08 | $114.90 | $117.25 | $114.53 | $117.06 | $117.06 | 110,283 |
| 2022-12-07 | $111.92 | $114.17 | $111.62 | $114.03 | $114.03 | 91,194 |
| 2022-12-06 | $114.59 | $114.64 | $112.29 | $112.62 | $112.62 | 111,744 |
| 2022-12-05 | $114.02 | $114.73 | $111.88 | $114.08 | $114.08 | 126,307 |
| 2022-12-02 | $113.27 | $116.23 | $112.92 | $115.27 | $115.27 | 85,354 |
| 2022-12-01 | $116.06 | $116.30 | $114.53 | $114.95 | $114.95 | 92,220 |
| 2022-11-30 | $112.41 | $115.89 | $111.07 | $115.82 | $115.82 | 155,081 |
| 2022-11-29 | $113.41 | $116.41 | $112.31 | $112.47 | $112.47 | 87,177 |
| 2022-11-28 | $116.22 | $116.22 | $112.60 | $113.54 | $113.54 | 98,433 |
| 2022-11-25 | $116.90 | $117.47 | $116.42 | $116.74 | $116.74 | 32,603 |
| 2022-11-23 | $117.26 | $117.74 | $116.04 | $116.79 | $116.79 | 50,783 |
| 2022-11-22 | $116.66 | $117.30 | $115.84 | $117.12 | $116.89 | 67,194 |
| 2022-11-21 | $116.10 | $116.53 | $115.27 | $115.86 | $115.64 | 90,044 |
| 2022-11-18 | $117.97 | $117.97 | $115.12 | $116.18 | $116.18 | 114,731 |
| 2022-11-17 | $113.91 | $115.87 | $113.42 | $115.78 | $115.78 | 67,984 |
| 2022-11-16 | $116.00 | $117.33 | $114.87 | $115.64 | $115.64 | 111,622 |
| 2022-11-15 | $111.96 | $116.23 | $111.64 | $116.01 | $116.01 | 199,804 |
| 2022-11-14 | $110.19 | $112.70 | $110.19 | $110.68 | $110.68 | 86,918 |
| 2022-11-11 | $114.75 | $114.75 | $111.10 | $111.26 | $111.26 | 118,121 |
| 2022-11-10 | $112.43 | $113.90 | $111.20 | $113.86 | $113.86 | 147,344 |
| 2022-11-09 | $108.44 | $110.03 | $107.95 | $108.28 | $108.28 | 111,092 |
| 2022-11-08 | $112.97 | $112.97 | $109.42 | $109.63 | $109.63 | 120,904 |
| 2022-11-07 | $108.69 | $112.99 | $108.61 | $112.61 | $112.61 | 203,885 |
| 2022-11-04 | $110.71 | $111.46 | $108.20 | $108.91 | $108.91 | 159,266 |
| 2022-11-03 | $109.37 | $110.05 | $108.40 | $109.29 | $109.29 | 131,199 |
| 2022-11-02 | $114.29 | $114.99 | $110.16 | $110.68 | $110.68 | 208,856 |
| 2022-11-01 | $113.40 | $115.70 | $112.85 | $115.10 | $115.10 | 277,589 |
| 2022-10-31 | $115.18 | $115.18 | $111.63 | $112.48 | $112.48 | 482,338 |
| 2022-10-28 | $111.45 | $111.89 | $109.88 | $111.73 | $111.73 | 183,198 |
| 2022-10-27 | $109.14 | $111.41 | $108.01 | $111.06 | $111.06 | 219,760 |
| 2022-10-26 | $111.88 | $113.01 | $107.86 | $108.00 | $108.00 | 356,912 |
| 2022-10-25 | $104.34 | $112.07 | $104.34 | $111.91 | $111.91 | 396,227 |
| 2022-10-24 | $101.73 | $104.73 | $101.54 | $103.93 | $103.93 | 151,192 |
| 2022-10-21 | $98.94 | $101.58 | $97.71 | $101.52 | $101.52 | 402,574 |
| 2022-10-20 | $100.49 | $101.55 | $96.34 | $97.68 | $97.68 | 165,087 |
| 2022-10-19 | $96.21 | $101.46 | $95.80 | $100.36 | $100.36 | 247,780 |
| 2022-10-18 | $97.62 | $98.48 | $96.00 | $96.97 | $96.97 | 179,599 |
| 2022-10-17 | $92.55 | $97.14 | $92.55 | $96.55 | $96.55 | 237,730 |
| 2022-10-14 | $93.06 | $93.06 | $90.42 | $91.05 | $91.05 | 102,387 |
| 2022-10-13 | $89.11 | $92.27 | $88.16 | $91.97 | $91.97 | 119,380 |
| 2022-10-12 | $92.44 | $92.44 | $90.60 | $90.60 | $90.60 | 91,695 |
| 2022-10-11 | $92.91 | $93.60 | $91.29 | $92.29 | $92.29 | 150,135 |
| 2022-10-10 | $94.10 | $94.10 | $92.04 | $93.47 | $93.47 | 72,886 |
| 2022-10-07 | $95.24 | $95.24 | $92.16 | $93.40 | $93.40 | 100,642 |
| 2022-10-06 | $96.24 | $97.49 | $95.96 | $96.52 | $96.52 | 70,259 |
| 2022-10-05 | $94.98 | $97.13 | $94.98 | $96.61 | $96.61 | 91,467 |
| 2022-10-04 | $96.79 | $98.04 | $95.53 | $96.13 | $96.13 | 212,783 |
| 2022-10-03 | $93.00 | $95.37 | $92.87 | $95.15 | $95.15 | 114,126 |
| 2022-09-30 | $94.11 | $95.66 | $92.35 | $92.39 | $92.39 | 150,393 |
| 2022-09-29 | $94.01 | $94.21 | $92.45 | $94.11 | $94.11 | 109,203 |
| 2022-09-28 | $93.22 | $95.23 | $92.27 | $94.71 | $94.71 | 112,560 |
| 2022-09-27 | $93.00 | $94.04 | $91.99 | $92.91 | $92.91 | 131,295 |
| 2022-09-26 | $92.17 | $94.30 | $91.68 | $92.22 | $92.22 | 136,151 |
| 2022-09-23 | $92.00 | $93.28 | $90.85 | $92.38 | $92.38 | 157,199 |
| 2022-09-22 | $93.18 | $93.30 | $91.91 | $92.78 | $92.78 | 90,909 |
| 2022-09-21 | $94.94 | $96.41 | $93.54 | $93.76 | $93.76 | 90,429 |
| 2022-09-20 | $94.79 | $95.39 | $92.71 | $94.08 | $94.08 | 118,863 |
| 2022-09-19 | $92.56 | $95.39 | $92.56 | $95.21 | $95.21 | 94,937 |
| 2022-09-16 | $92.12 | $93.25 | $90.09 | $93.21 | $93.21 | 313,667 |
| 2022-09-15 | $93.74 | $94.29 | $91.67 | $92.26 | $92.26 | 90,736 |
| 2022-09-14 | $94.88 | $94.88 | $93.07 | $94.25 | $94.25 | 217,329 |
| 2022-09-13 | $96.37 | $96.63 | $94.26 | $94.70 | $94.70 | 94,973 |
| 2022-09-12 | $98.06 | $98.88 | $97.52 | $98.33 | $98.33 | 79,015 |
| 2022-09-09 | $97.07 | $98.44 | $97.01 | $97.09 | $97.09 | 70,251 |
| 2022-09-08 | $96.01 | $97.63 | $95.51 | $96.49 | $96.49 | 64,069 |
| 2022-09-07 | $93.56 | $96.85 | $93.56 | $96.53 | $96.53 | 106,015 |
| 2022-09-06 | $94.00 | $94.00 | $92.16 | $93.17 | $93.17 | 100,614 |
| 2022-09-02 | $95.93 | $96.33 | $93.64 | $94.01 | $94.01 | 82,971 |
| 2022-09-01 | $94.24 | $94.93 | $92.98 | $94.83 | $94.83 | 92,005 |
| 2022-08-31 | $94.98 | $95.72 | $94.17 | $94.69 | $94.69 | 217,933 |
| 2022-08-30 | $97.19 | $97.25 | $94.11 | $94.61 | $94.61 | 108,728 |
| 2022-08-29 | $96.24 | $97.23 | $95.73 | $96.81 | $96.81 | 80,306 |
| 2022-08-26 | $99.82 | $100.25 | $96.88 | $97.07 | $97.07 | 55,587 |
| 2022-08-25 | $98.28 | $99.92 | $98.02 | $99.82 | $99.82 | 64,509 |
| 2022-08-24 | $97.84 | $98.87 | $97.09 | $98.17 | $97.95 | 117,302 |
| 2022-08-23 | $99.18 | $100.30 | $97.44 | $97.84 | $97.62 | 89,631 |
| 2022-08-22 | $100.17 | $100.96 | $99.11 | $99.39 | $99.17 | 97,224 |
| 2022-08-19 | $101.59 | $102.06 | $100.71 | $101.18 | $100.95 | 90,246 |
| 2022-08-18 | $102.31 | $103.30 | $101.24 | $102.45 | $102.22 | 79,870 |
| 2022-08-17 | $101.46 | $102.91 | $100.80 | $102.61 | $102.38 | 68,878 |
| 2022-08-16 | $100.70 | $102.73 | $100.28 | $102.42 | $102.19 | 78,006 |
| 2022-08-15 | $101.26 | $102.45 | $101.26 | $101.64 | $101.41 | 102,639 |
| 2022-08-12 | $99.44 | $100.76 | $98.22 | $100.42 | $100.19 | 72,360 |
| 2022-08-11 | $100.00 | $100.00 | $98.43 | $98.77 | $98.55 | 62,623 |
| 2022-08-10 | $98.80 | $99.66 | $97.46 | $99.28 | $99.06 | 108,545 |
| 2022-08-09 | $96.90 | $97.24 | $95.93 | $96.97 | $96.75 | 101,653 |
| 2022-08-08 | $96.34 | $97.49 | $96.16 | $97.12 | $96.90 | 97,372 |
| 2022-08-05 | $95.66 | $96.20 | $94.89 | $96.14 | $95.92 | 85,258 |
| 2022-08-04 | $97.65 | $98.19 | $95.93 | $96.73 | $96.51 | 97,664 |
| 2022-08-03 | $96.25 | $97.83 | $96.01 | $97.48 | $97.26 | 107,732 |
| 2022-08-02 | $96.11 | $96.11 | $94.94 | $96.05 | $95.83 | 130,283 |
| 2022-08-01 | $95.17 | $96.64 | $94.45 | $96.28 | $96.06 | 152,986 |
| 2022-07-29 | $93.89 | $96.26 | $93.89 | $96.19 | $95.97 | 216,628 |
| 2022-07-28 | $91.39 | $93.82 | $90.93 | $93.76 | $93.55 | 95,820 |
| 2022-07-27 | $90.28 | $91.82 | $89.58 | $91.31 | $91.10 | 104,454 |
| 2022-07-26 | $88.59 | $90.13 | $88.13 | $90.06 | $89.86 | 119,269 |
| 2022-07-25 | $89.35 | $89.59 | $88.21 | $89.24 | $89.04 | 120,504 |
| 2022-07-22 | $91.08 | $91.54 | $87.46 | $89.11 | $88.91 | 156,631 |
| 2022-07-21 | $87.59 | $90.77 | $87.59 | $90.56 | $90.36 | 224,686 |
| 2022-07-20 | $86.00 | $87.88 | $84.26 | $87.26 | $87.06 | 290,330 |
| 2022-07-19 | $81.49 | $82.69 | $80.86 | $82.69 | $82.50 | 123,116 |
| 2022-07-18 | $82.26 | $82.62 | $79.93 | $80.36 | $80.18 | 110,332 |
| 2022-07-15 | $80.43 | $82.04 | $79.64 | $81.61 | $81.43 | 118,462 |
| 2022-07-14 | $78.00 | $79.18 | $76.88 | $78.97 | $78.79 | 93,748 |
| 2022-07-13 | $77.57 | $79.18 | $77.25 | $78.90 | $78.72 | 60,352 |
| 2022-07-12 | $80.39 | $80.95 | $78.05 | $78.40 | $78.22 | 79,656 |
| 2022-07-11 | $80.78 | $81.08 | $79.90 | $80.12 | $79.94 | 67,165 |
| 2022-07-08 | $81.22 | $82.53 | $79.97 | $81.15 | $80.97 | 68,189 |
| 2022-07-07 | $81.83 | $83.08 | $80.97 | $81.86 | $81.68 | 114,182 |
| 2022-07-06 | $80.44 | $82.22 | $80.34 | $81.40 | $81.22 | 74,651 |
| 2022-07-05 | $79.28 | $80.94 | $77.17 | $80.93 | $80.75 | 165,025 |
| 2022-07-01 | $80.95 | $81.93 | $79.63 | $80.59 | $80.41 | 115,916 |
| 2022-06-30 | $78.97 | $81.49 | $78.70 | $80.89 | $80.71 | 122,413 |
| 2022-06-29 | $79.80 | $80.21 | $77.64 | $79.74 | $79.56 | 105,153 |
| 2022-06-28 | $81.12 | $81.51 | $79.29 | $79.44 | $79.26 | 78,289 |
| 2022-06-27 | $82.56 | $82.56 | $80.61 | $80.71 | $80.53 | 128,279 |
| 2022-06-24 | $79.52 | $81.79 | $79.42 | $81.76 | $81.58 | 227,924 |
| 2022-06-23 | $77.69 | $79.06 | $77.24 | $78.94 | $78.76 | 111,751 |
| 2022-06-22 | $75.58 | $77.75 | $75.08 | $77.42 | $77.25 | 110,654 |
| 2022-06-21 | $76.04 | $77.26 | $75.11 | $76.56 | $76.39 | 142,358 |
| 2022-06-17 | $74.50 | $75.83 | $74.25 | $75.10 | $74.93 | 228,001 |
| 2022-06-16 | $74.08 | $74.55 | $73.20 | $73.66 | $73.49 | 176,726 |
| 2022-06-15 | $75.19 | $76.75 | $74.72 | $75.38 | $75.21 | 106,214 |
| 2022-06-14 | $75.20 | $75.65 | $73.60 | $74.23 | $74.06 | 98,919 |
| 2022-06-13 | $75.86 | $77.09 | $74.95 | $75.17 | $75.00 | 147,303 |
| 2022-06-10 | $78.20 | $78.32 | $76.55 | $77.88 | $77.70 | 145,885 |
| 2022-06-09 | $80.17 | $80.84 | $78.92 | $79.39 | $79.21 | 85,364 |
| 2022-06-08 | $81.81 | $81.94 | $80.30 | $80.77 | $80.59 | 69,927 |
| 2022-06-07 | $80.07 | $82.00 | $79.64 | $81.95 | $81.77 | 68,766 |
| 2022-06-06 | $82.07 | $82.07 | $80.57 | $81.03 | $80.85 | 82,683 |
| 2022-06-03 | $81.66 | $81.66 | $80.53 | $81.10 | $80.92 | 84,879 |
| 2022-06-02 | $80.21 | $82.31 | $80.05 | $82.25 | $82.07 | 89,909 |
| 2022-06-01 | $79.41 | $80.31 | $78.51 | $79.79 | $79.61 | 141,868 |
| 2022-05-31 | $78.59 | $79.65 | $76.96 | $79.14 | $78.96 | 195,862 |
| 2022-05-27 | $77.34 | $79.86 | $77.34 | $79.25 | $79.07 | 160,422 |
| 2022-05-26 | $77.52 | $78.77 | $75.87 | $76.39 | $76.22 | 203,550 |
| 2022-05-25 | $76.97 | $77.71 | $76.27 | $76.92 | $76.55 | 87,545 |
| 2022-05-24 | $77.20 | $77.70 | $75.73 | $77.23 | $76.86 | 88,866 |
| 2022-05-23 | $78.61 | $78.61 | $76.73 | $77.55 | $77.17 | 99,893 |
| 2022-05-20 | $78.00 | $78.23 | $74.82 | $77.35 | $76.97 | 158,493 |
| 2022-05-19 | $77.11 | $78.75 | $76.66 | $77.46 | $77.08 | 101,738 |
| 2022-05-18 | $77.92 | $79.03 | $76.71 | $77.20 | $76.83 | 150,006 |
| 2022-05-17 | $78.91 | $79.49 | $77.94 | $79.47 | $79.08 | 92,245 |
| 2022-05-16 | $78.05 | $78.19 | $76.90 | $77.53 | $77.15 | 81,883 |
| 2022-05-13 | $78.61 | $79.28 | $77.75 | $78.47 | $78.09 | 101,304 |
| 2022-05-12 | $75.62 | $77.61 | $75.37 | $77.52 | $77.14 | 141,393 |
| 2022-05-11 | $77.71 | $78.72 | $75.96 | $76.32 | $75.95 | 70,614 |
| 2022-05-10 | $78.31 | $79.19 | $76.85 | $77.63 | $77.25 | 89,949 |
| 2022-05-09 | $78.69 | $78.73 | $76.82 | $77.31 | $76.93 | 112,006 |
| 2022-05-06 | $80.28 | $80.60 | $78.51 | $79.57 | $79.18 | 97,075 |
| 2022-05-05 | $83.11 | $83.22 | $79.78 | $80.66 | $80.27 | 132,531 |
| 2022-05-04 | $80.43 | $84.50 | $80.25 | $84.46 | $84.05 | 133,120 |
| 2022-05-03 | $79.99 | $81.01 | $79.27 | $80.43 | $80.04 | 134,685 |
| 2022-05-02 | $80.93 | $81.32 | $78.40 | $80.44 | $80.05 | 128,268 |
| 2022-04-29 | $81.53 | $82.89 | $80.56 | $80.69 | $80.30 | 284,922 |
| 2022-04-28 | $82.40 | $83.01 | $80.94 | $82.14 | $81.74 | 139,965 |
| 2022-04-27 | $81.71 | $83.13 | $81.03 | $81.34 | $80.95 | 195,366 |
| 2022-04-26 | $83.28 | $84.38 | $81.20 | $81.47 | $81.07 | 145,555 |
| 2022-04-25 | $83.28 | $84.68 | $81.77 | $84.22 | $83.81 | 196,869 |
| 2022-04-22 | $85.29 | $86.01 | $83.54 | $83.56 | $83.15 | 161,303 |
| 2022-04-21 | $88.29 | $89.07 | $84.69 | $85.28 | $84.87 | 239,857 |
| 2022-04-20 | $88.53 | $88.82 | $86.71 | $87.52 | $87.10 | 178,363 |
| 2022-04-19 | $91.01 | $91.39 | $87.19 | $87.56 | $87.13 | 227,311 |
| 2022-04-18 | $92.91 | $95.06 | $92.91 | $94.19 | $93.73 | 134,097 |
| 2022-04-14 | $96.26 | $96.28 | $93.79 | $93.81 | $93.35 | 116,099 |
| 2022-04-13 | $95.01 | $95.84 | $94.38 | $95.75 | $95.29 | 87,203 |
| 2022-04-12 | $95.18 | $96.20 | $94.29 | $94.51 | $94.05 | 123,476 |
| 2022-04-11 | $95.64 | $96.29 | $93.71 | $93.90 | $93.44 | 94,646 |
| 2022-04-08 | $98.37 | $99.09 | $96.02 | $96.02 | $95.55 | 118,441 |
| 2022-04-07 | $98.00 | $99.03 | $97.86 | $98.54 | $98.06 | 114,625 |
| 2022-04-06 | $98.21 | $99.22 | $97.44 | $98.19 | $97.71 | 113,946 |
| 2022-04-05 | $101.79 | $101.80 | $98.99 | $99.43 | $98.95 | 79,587 |
| 2022-04-04 | $101.88 | $102.26 | $100.64 | $102.22 | $101.72 | 80,804 |
| 2022-04-01 | $99.65 | $102.67 | $99.65 | $102.33 | $101.83 | 154,930 |
| 2022-03-31 | $99.30 | $101.13 | $99.30 | $99.71 | $99.23 | 108,109 |
| 2022-03-30 | $101.22 | $101.22 | $99.21 | $99.60 | $99.12 | 88,293 |
| 2022-03-29 | $101.07 | $102.33 | $99.98 | $101.02 | $100.53 | 103,510 |
| 2022-03-28 | $99.34 | $100.60 | $98.42 | $99.58 | $99.10 | 92,474 |
| 2022-03-25 | $99.13 | $99.73 | $98.45 | $99.69 | $99.21 | 60,319 |
| 2022-03-24 | $98.36 | $99.02 | $97.78 | $98.87 | $98.39 | 81,115 |
| 2022-03-23 | $98.95 | $99.61 | $97.86 | $98.00 | $97.52 | 87,289 |
| 2022-03-22 | $100.18 | $101.79 | $99.04 | $99.78 | $99.30 | 80,499 |
| 2022-03-21 | $99.13 | $100.05 | $98.61 | $99.62 | $99.14 | 73,765 |
| 2022-03-18 | $98.05 | $99.95 | $97.36 | $99.91 | $99.42 | 268,862 |
| 2022-03-17 | $96.72 | $98.39 | $96.12 | $97.51 | $97.04 | 106,007 |
| 2022-03-16 | $95.97 | $97.44 | $94.71 | $96.85 | $96.38 | 128,392 |
| 2022-03-15 | $94.71 | $95.69 | $93.01 | $94.98 | $94.52 | 92,519 |
| 2022-03-14 | $93.55 | $94.26 | $92.57 | $93.81 | $93.35 | 124,880 |
| 2022-03-11 | $95.06 | $95.84 | $93.09 | $93.09 | $92.64 | 81,152 |
| 2022-03-10 | $94.71 | $95.34 | $93.65 | $94.46 | $94.00 | 92,852 |
| 2022-03-09 | $96.47 | $97.77 | $95.75 | $96.38 | $95.91 | 123,756 |
| 2022-03-08 | $93.84 | $96.53 | $93.36 | $94.33 | $93.87 | 138,595 |
| 2022-03-07 | $97.77 | $97.77 | $94.49 | $94.54 | $94.08 | 119,847 |
| 2022-03-04 | $98.09 | $98.66 | $97.05 | $97.62 | $97.15 | 90,168 |
| 2022-03-03 | $99.53 | $99.91 | $97.63 | $99.41 | $98.93 | 75,913 |
| 2022-03-02 | $98.73 | $99.87 | $97.90 | $98.69 | $98.21 | 117,466 |
| 2022-03-01 | $99.41 | $100.19 | $97.69 | $97.76 | $97.29 | 184,902 |
| 2022-02-28 | $98.72 | $99.69 | $98.23 | $99.41 | $98.93 | 170,643 |
| 2022-02-25 | $99.57 | $100.36 | $98.38 | $100.07 | $99.58 | 129,890 |
| 2022-02-24 | $94.45 | $99.46 | $94.12 | $99.26 | $98.78 | 115,493 |
| 2022-02-23 | $100.21 | $100.41 | $97.11 | $97.37 | $96.70 | 99,824 |
| 2022-02-22 | $100.82 | $101.73 | $98.37 | $99.17 | $98.49 | 138,843 |
| 2022-02-18 | $101.56 | $102.52 | $100.76 | $101.43 | $100.73 | 291,919 |
| 2022-02-17 | $103.13 | $103.23 | $101.96 | $102.45 | $101.75 | 95,780 |
| 2022-02-16 | $103.56 | $105.33 | $102.02 | $104.63 | $103.91 | 123,192 |
| 2022-02-15 | $104.34 | $104.94 | $102.04 | $104.05 | $103.34 | 118,248 |
| 2022-02-14 | $102.13 | $104.66 | $101.89 | $102.68 | $101.98 | 159,538 |
| 2022-02-11 | $102.05 | $103.30 | $100.32 | $101.68 | $100.98 | 140,398 |
| 2022-02-10 | $101.00 | $103.41 | $100.44 | $101.23 | $100.54 | 145,669 |
| 2022-02-09 | $103.25 | $104.00 | $101.24 | $103.19 | $102.48 | 105,077 |
| 2022-02-08 | $99.64 | $102.38 | $99.57 | $101.97 | $101.27 | 89,671 |
| 2022-02-07 | $99.85 | $101.00 | $98.23 | $99.55 | $98.87 | 83,242 |
| 2022-02-04 | $99.69 | $101.00 | $98.36 | $99.94 | $99.25 | 95,814 |
| 2022-02-03 | $101.81 | $102.92 | $99.84 | $100.37 | $99.68 | 107,333 |
| 2022-02-02 | $102.21 | $103.51 | $101.22 | $103.27 | $102.56 | 175,052 |
| 2022-02-01 | $101.12 | $103.87 | $100.45 | $102.14 | $101.44 | 264,325 |
| 2022-01-31 | $95.22 | $101.45 | $94.63 | $101.17 | $100.48 | 438,526 |
| 2022-01-28 | $88.57 | $94.61 | $87.49 | $94.45 | $93.80 | 240,752 |
| 2022-01-27 | $88.14 | $89.50 | $85.55 | $86.27 | $85.68 | 146,383 |
| 2022-01-26 | $91.16 | $91.30 | $86.96 | $87.74 | $87.14 | 141,581 |
| 2022-01-25 | $91.98 | $92.48 | $89.15 | $89.50 | $88.89 | 152,367 |
| 2022-01-24 | $89.50 | $93.82 | $88.42 | $93.10 | $92.46 | 188,122 |
| 2022-01-21 | $89.36 | $91.51 | $88.36 | $89.50 | $88.89 | 190,232 |
| 2022-01-20 | $91.39 | $93.45 | $89.67 | $89.83 | $89.21 | 91,408 |
| 2022-01-19 | $91.78 | $93.65 | $90.36 | $90.91 | $90.29 | 101,810 |
| 2022-01-18 | $93.00 | $93.72 | $91.06 | $91.65 | $91.02 | 141,926 |
| 2022-01-14 | $95.17 | $96.60 | $94.23 | $95.05 | $94.40 | 91,533 |
| 2022-01-13 | $97.97 | $98.51 | $95.68 | $95.88 | $95.22 | 63,679 |
| 2022-01-12 | $98.21 | $99.21 | $96.20 | $97.37 | $96.70 | 83,137 |
| 2022-01-11 | $97.78 | $97.78 | $95.11 | $97.19 | $96.52 | 95,751 |
| 2022-01-10 | $97.10 | $97.35 | $95.49 | $97.35 | $96.68 | 85,939 |
| 2022-01-07 | $100.01 | $100.01 | $97.63 | $97.77 | $97.10 | 68,630 |
| 2022-01-06 | $101.14 | $101.75 | $100.18 | $100.39 | $99.70 | 92,068 |
| 2022-01-05 | $101.99 | $103.65 | $101.00 | $101.14 | $100.45 | 129,466 |
| 2022-01-04 | $107.01 | $107.47 | $101.50 | $101.99 | $101.29 | 147,053 |
| 2022-01-03 | $107.33 | $108.76 | $105.95 | $106.44 | $105.71 | 108,812 |
| 2021-12-31 | $105.36 | $107.13 | $105.12 | $106.56 | $105.83 | 63,588 |
| 2021-12-30 | $106.91 | $107.50 | $105.53 | $105.64 | $104.92 | 68,129 |
| 2021-12-29 | $107.22 | $107.22 | $105.90 | $106.57 | $105.84 | 127,761 |
| 2021-12-28 | $106.32 | $107.77 | $105.78 | $106.48 | $105.75 | 73,893 |
| 2021-12-27 | $105.88 | $106.93 | $105.15 | $106.53 | $105.80 | 87,493 |
| 2021-12-23 | $106.28 | $106.70 | $104.85 | $105.19 | $104.47 | 74,814 |
| 2021-12-22 | $103.65 | $105.76 | $103.07 | $105.55 | $104.83 | 105,474 |
| 2021-12-21 | $102.35 | $103.69 | $101.73 | $103.47 | $102.76 | 101,538 |
| 2021-12-20 | $102.74 | $102.74 | $99.61 | $101.45 | $100.75 | 154,712 |
| 2021-12-17 | $104.35 | $105.96 | $102.37 | $103.89 | $103.18 | 620,793 |
| 2021-12-16 | $108.07 | $108.72 | $104.53 | $104.66 | $103.94 | 138,443 |
| 2021-12-15 | $106.09 | $107.56 | $104.36 | $107.36 | $106.62 | 181,457 |
| 2021-12-14 | $107.46 | $108.24 | $104.65 | $105.85 | $105.12 | 175,949 |
| 2021-12-13 | $107.99 | $109.01 | $106.80 | $108.10 | $107.36 | 123,509 |
| 2021-12-10 | $110.07 | $110.07 | $108.09 | $108.31 | $107.57 | 110,650 |
| 2021-12-09 | $110.11 | $111.64 | $109.00 | $109.00 | $108.25 | 73,171 |
| 2021-12-08 | $109.49 | $112.36 | $109.12 | $110.76 | $110.00 | 121,491 |
| 2021-12-07 | $108.73 | $110.63 | $108.35 | $109.47 | $108.72 | 80,254 |
| 2021-12-06 | $104.35 | $107.58 | $103.51 | $106.87 | $106.14 | 139,526 |
| 2021-12-03 | $105.79 | $105.79 | $101.92 | $102.86 | $102.15 | 93,298 |
| 2021-12-02 | $101.51 | $105.47 | $101.51 | $104.97 | $104.25 | 86,261 |
| 2021-12-01 | $104.40 | $105.30 | $101.20 | $101.27 | $100.58 | 99,594 |
| 2021-11-30 | $104.10 | $105.03 | $102.22 | $102.36 | $101.66 | 103,512 |
| 2021-11-29 | $105.00 | $105.18 | $103.54 | $104.80 | $104.08 | 101,692 |
| 2021-11-26 | $103.84 | $104.56 | $102.06 | $103.14 | $102.43 | 128,583 |
| 2021-11-24 | $109.42 | $110.18 | $105.46 | $106.88 | $106.15 | 97,173 |
| 2021-11-23 | $109.53 | $110.91 | $108.52 | $110.15 | $109.19 | 131,141 |
| 2021-11-22 | $108.97 | $111.00 | $108.09 | $109.57 | $108.62 | 77,512 |
| 2021-11-19 | $106.96 | $108.91 | $106.96 | $108.42 | $107.48 | 61,552 |
| 2021-11-18 | $108.53 | $108.53 | $105.98 | $107.31 | $106.38 | 85,803 |
| 2021-11-17 | $108.81 | $108.81 | $107.72 | $108.23 | $107.29 | 110,987 |
| 2021-11-16 | $108.00 | $109.44 | $107.94 | $108.71 | $107.76 | 92,721 |
| 2021-11-15 | $108.90 | $109.51 | $108.16 | $108.63 | $107.68 | 85,625 |
| 2021-11-12 | $110.89 | $110.89 | $108.99 | $109.41 | $108.46 | 73,078 |
| 2021-11-11 | $109.31 | $109.90 | $108.54 | $109.83 | $108.87 | 47,348 |
| 2021-11-10 | $109.82 | $109.82 | $108.64 | $109.11 | $108.16 | 96,974 |
| 2021-11-09 | $110.00 | $110.39 | $108.53 | $109.88 | $108.92 | 66,324 |
| 2021-11-08 | $109.83 | $110.51 | $108.27 | $109.88 | $108.92 | 118,226 |
| 2021-11-05 | $106.34 | $109.24 | $106.34 | $108.89 | $107.94 | 100,156 |
| 2021-11-04 | $103.47 | $105.30 | $102.61 | $104.76 | $103.85 | 102,360 |
| 2021-11-03 | $103.12 | $104.40 | $102.29 | $103.27 | $102.37 | 105,362 |
| 2021-11-02 | $102.69 | $104.98 | $102.31 | $103.21 | $102.31 | 122,538 |
| 2021-11-01 | $102.85 | $104.04 | $102.15 | $102.59 | $101.70 | 182,766 |
| 2021-10-29 | $102.00 | $103.78 | $102.00 | $102.25 | $101.36 | 175,332 |
| 2021-10-28 | $101.86 | $103.49 | $101.47 | $102.06 | $101.17 | 97,153 |
| 2021-10-27 | $103.13 | $104.45 | $101.33 | $101.47 | $100.59 | 94,545 |
| 2021-10-26 | $104.56 | $104.92 | $103.13 | $103.32 | $102.42 | 104,701 |
| 2021-10-25 | $104.20 | $105.03 | $102.64 | $103.84 | $102.94 | 78,931 |
| 2021-10-22 | $104.18 | $106.10 | $104.17 | $104.48 | $103.57 | 68,459 |
| 2021-10-21 | $104.12 | $104.85 | $103.17 | $104.53 | $103.62 | 97,070 |
| 2021-10-20 | $102.14 | $104.14 | $101.98 | $104.07 | $103.16 | 85,290 |
| 2021-10-19 | $102.44 | $103.39 | $101.87 | $102.45 | $101.56 | 89,647 |
| 2021-10-18 | $102.77 | $103.83 | $101.83 | $102.24 | $101.35 | 96,537 |
| 2021-10-15 | $107.05 | $107.05 | $101.03 | $103.65 | $102.75 | 213,865 |
| 2021-10-14 | $102.15 | $103.70 | $101.95 | $102.89 | $101.99 | 109,058 |
| 2021-10-13 | $100.14 | $101.16 | $99.13 | $100.78 | $99.90 | 93,335 |
| 2021-10-12 | $100.56 | $101.34 | $99.18 | $100.47 | $99.59 | 77,377 |
| 2021-10-11 | $104.52 | $104.52 | $100.49 | $100.51 | $99.63 | 105,821 |
| 2021-10-08 | $105.91 | $106.37 | $105.06 | $105.16 | $104.24 | 47,961 |
| 2021-10-07 | $104.26 | $106.19 | $104.26 | $105.37 | $104.45 | 92,221 |
| 2021-10-06 | $102.63 | $103.28 | $100.95 | $103.03 | $102.13 | 89,555 |
| 2021-10-05 | $102.75 | $104.67 | $102.25 | $103.75 | $102.85 | 75,978 |
| 2021-10-04 | $101.48 | $102.32 | $99.53 | $102.05 | $101.16 | 89,204 |
| 2021-10-01 | $101.88 | $103.52 | $100.63 | $102.16 | $101.27 | 143,696 |
| 2021-09-30 | $107.03 | $107.03 | $101.14 | $101.14 | $100.26 | 141,646 |
| 2021-09-29 | $105.52 | $107.05 | $104.30 | $106.35 | $105.42 | 122,968 |
| 2021-09-28 | $107.24 | $107.24 | $104.97 | $105.08 | $104.16 | 101,281 |
| 2021-09-27 | $106.50 | $108.20 | $106.02 | $107.40 | $106.46 | 75,439 |
| 2021-09-24 | $104.99 | $107.20 | $104.30 | $106.77 | $105.84 | 74,967 |
| 2021-09-23 | $103.33 | $105.33 | $103.30 | $104.99 | $104.08 | 59,754 |
| 2021-09-22 | $101.28 | $102.90 | $100.41 | $102.44 | $101.55 | 81,276 |
| 2021-09-21 | $101.83 | $101.83 | $99.67 | $100.64 | $99.76 | 65,645 |
| 2021-09-20 | $100.82 | $101.37 | $98.95 | $100.58 | $99.70 | 130,266 |
| 2021-09-17 | $103.92 | $103.92 | $101.79 | $102.65 | $101.76 | 547,078 |
| 2021-09-16 | $103.49 | $104.05 | $101.74 | $103.24 | $102.34 | 111,069 |
| 2021-09-15 | $102.37 | $103.82 | $102.37 | $103.39 | $102.49 | 116,971 |
| 2021-09-14 | $102.83 | $102.99 | $101.24 | $102.44 | $101.55 | 138,566 |
| 2021-09-13 | $103.06 | $103.06 | $100.52 | $102.11 | $101.22 | 103,841 |
| 2021-09-10 | $102.71 | $103.70 | $101.96 | $102.11 | $101.22 | 82,226 |
| 2021-09-09 | $104.05 | $104.51 | $102.20 | $102.36 | $101.47 | 83,065 |
| 2021-09-08 | $103.60 | $104.60 | $102.68 | $104.44 | $103.53 | 83,562 |
| 2021-09-07 | $105.70 | $105.70 | $103.63 | $103.90 | $102.99 | 81,494 |
| 2021-09-03 | $106.17 | $106.40 | $105.32 | $105.63 | $104.71 | 64,536 |
| 2021-09-02 | $106.91 | $108.25 | $105.70 | $106.08 | $105.16 | 88,039 |
| 2021-09-01 | $107.41 | $107.81 | $105.31 | $106.56 | $105.63 | 84,774 |
| 2021-08-31 | $107.83 | $107.83 | $106.28 | $107.09 | $106.16 | 79,992 |
| 2021-08-30 | $107.27 | $107.91 | $106.12 | $107.11 | $106.18 | 87,709 |
| 2021-08-27 | $105.05 | $107.97 | $105.05 | $107.18 | $106.25 | 133,819 |
| 2021-08-26 | $105.46 | $105.58 | $104.67 | $104.83 | $103.92 | 40,077 |
| 2021-08-25 | $106.93 | $107.63 | $105.84 | $105.95 | $104.83 | 68,645 |
| 2021-08-24 | $107.20 | $107.28 | $104.78 | $106.94 | $105.81 | 94,977 |
| 2021-08-23 | $105.17 | $107.26 | $105.17 | $106.83 | $105.70 | 86,012 |
| 2021-08-20 | $102.60 | $105.23 | $101.94 | $104.65 | $103.54 | 151,557 |
| 2021-08-19 | $100.99 | $102.19 | $100.99 | $101.92 | $100.84 | 91,254 |
| 2021-08-18 | $103.10 | $104.00 | $101.58 | $101.79 | $100.71 | 98,822 |
| 2021-08-17 | $105.02 | $106.01 | $103.26 | $103.29 | $102.20 | 91,289 |
| 2021-08-16 | $104.47 | $106.05 | $103.23 | $106.05 | $104.93 | 75,702 |
| 2021-08-13 | $104.70 | $104.98 | $104.10 | $104.52 | $103.41 | 56,388 |
| 2021-08-12 | $104.41 | $104.72 | $103.40 | $104.62 | $103.51 | 73,346 |
| 2021-08-11 | $102.48 | $103.86 | $101.41 | $103.85 | $102.75 | 76,459 |
| 2021-08-10 | $102.27 | $102.40 | $100.99 | $101.76 | $100.68 | 134,707 |
| 2021-08-09 | $102.82 | $102.82 | $101.34 | $101.77 | $100.69 | 68,714 |
| 2021-08-06 | $101.03 | $102.69 | $101.03 | $102.50 | $101.41 | 93,569 |
| 2021-08-05 | $100.65 | $101.14 | $99.89 | $100.99 | $99.92 | 60,384 |
| 2021-08-04 | $100.69 | $102.14 | $100.33 | $100.63 | $99.56 | 72,437 |
| 2021-08-03 | $100.19 | $102.52 | $99.80 | $101.91 | $100.83 | 107,106 |
| 2021-08-02 | $102.27 | $103.25 | $99.89 | $99.98 | $98.92 | 112,245 |
| 2021-07-30 | $99.76 | $101.14 | $99.76 | $101.03 | $99.96 | 138,913 |
| 2021-07-29 | $99.59 | $100.42 | $98.70 | $100.00 | $98.94 | 76,794 |
| 2021-07-28 | $98.15 | $99.62 | $97.39 | $98.63 | $97.58 | 60,860 |
| 2021-07-27 | $98.64 | $98.75 | $96.60 | $98.15 | $97.11 | 73,735 |
| 2021-07-26 | $100.35 | $100.98 | $99.31 | $99.81 | $98.75 | 86,726 |
| 2021-07-23 | $98.36 | $100.07 | $97.44 | $99.74 | $98.68 | 71,717 |
| 2021-07-22 | $98.83 | $98.83 | $97.29 | $97.72 | $96.68 | 78,579 |
| 2021-07-21 | $100.66 | $101.07 | $97.44 | $98.59 | $97.55 | 149,799 |
| 2021-07-20 | $96.44 | $102.00 | $94.57 | $100.53 | $99.46 | 241,197 |
| 2021-07-19 | $94.81 | $95.67 | $93.88 | $94.22 | $93.22 | 128,259 |
| 2021-07-16 | $98.91 | $98.91 | $96.03 | $96.17 | $95.15 | 110,870 |
| 2021-07-15 | $97.84 | $98.34 | $96.48 | $97.75 | $96.71 | 91,909 |
| 2021-07-14 | $99.25 | $99.54 | $97.80 | $98.16 | $97.12 | 66,269 |
| 2021-07-13 | $100.63 | $100.98 | $98.80 | $98.89 | $97.84 | 80,466 |
| 2021-07-12 | $99.77 | $100.94 | $99.60 | $100.78 | $99.71 | 76,200 |
| 2021-07-09 | $99.69 | $100.66 | $99.12 | $100.09 | $99.03 | 71,320 |
| 2021-07-08 | $97.88 | $99.88 | $97.54 | $98.80 | $97.75 | 67,417 |
| 2021-07-07 | $100.10 | $100.48 | $98.92 | $99.44 | $98.39 | 111,782 |
| 2021-07-06 | $98.89 | $100.33 | $97.67 | $100.03 | $98.97 | 139,522 |
| 2021-07-02 | $99.24 | $99.24 | $97.49 | $98.30 | $97.26 | 69,512 |
| 2021-07-01 | $98.89 | $98.94 | $98.07 | $98.67 | $97.62 | 90,352 |
| 2021-06-30 | $98.80 | $99.06 | $97.20 | $98.12 | $97.08 | 118,257 |
| 2021-06-29 | $98.51 | $100.01 | $98.00 | $99.26 | $98.21 | 116,944 |
| 2021-06-28 | $96.00 | $98.39 | $95.75 | $98.11 | $97.07 | 125,212 |
| 2021-06-25 | $95.51 | $96.65 | $95.51 | $95.96 | $94.94 | 313,637 |
| 2021-06-24 | $95.44 | $95.79 | $94.80 | $95.51 | $94.50 | 72,357 |
| 2021-06-23 | $95.68 | $96.50 | $94.68 | $94.93 | $93.92 | 108,195 |
| 2021-06-22 | $94.58 | $95.79 | $93.26 | $95.66 | $94.65 | 92,737 |
| 2021-06-21 | $92.64 | $95.44 | $92.37 | $94.79 | $93.79 | 117,838 |
| 2021-06-18 | $93.23 | $94.34 | $92.22 | $92.35 | $91.37 | 257,602 |
| 2021-06-17 | $96.36 | $96.50 | $94.74 | $95.11 | $94.10 | 105,696 |
| 2021-06-16 | $94.97 | $96.64 | $94.60 | $96.45 | $95.43 | 103,922 |
| 2021-06-15 | $95.04 | $95.22 | $94.15 | $95.09 | $94.08 | 288,268 |
| 2021-06-14 | $94.76 | $95.17 | $94.39 | $94.67 | $93.67 | 84,658 |
| 2021-06-11 | $93.86 | $94.54 | $93.45 | $94.54 | $93.54 | 48,807 |
| 2021-06-10 | $93.69 | $93.75 | $92.99 | $93.34 | $92.35 | 55,569 |
| 2021-06-09 | $94.79 | $95.74 | $93.19 | $93.45 | $92.46 | 114,183 |
| 2021-06-08 | $94.62 | $94.92 | $93.13 | $94.20 | $93.20 | 147,083 |
| 2021-06-07 | $93.44 | $94.15 | $93.03 | $94.07 | $93.07 | 145,103 |
| 2021-06-04 | $92.79 | $94.51 | $92.53 | $93.48 | $92.49 | 80,902 |
| 2021-06-03 | $95.13 | $95.13 | $92.07 | $92.43 | $91.45 | 177,727 |
| 2021-06-02 | $96.07 | $96.70 | $95.09 | $95.40 | $94.39 | 368,255 |
| 2021-06-01 | $95.75 | $96.69 | $94.37 | $95.66 | $94.65 | 207,284 |
| 2021-05-28 | $95.76 | $96.82 | $95.55 | $95.57 | $94.56 | 89,963 |
| 2021-05-27 | $95.39 | $96.46 | $94.91 | $95.49 | $94.48 | 173,650 |
| 2021-05-26 | $93.66 | $95.41 | $93.66 | $94.86 | $93.68 | 124,926 |
| 2021-05-25 | $92.79 | $93.92 | $92.48 | $93.37 | $92.21 | 142,949 |
| 2021-05-24 | $92.90 | $93.54 | $92.32 | $92.61 | $91.46 | 63,547 |
| 2021-05-21 | $93.93 | $94.93 | $92.60 | $92.60 | $91.45 | 97,303 |
| 2021-05-20 | $92.49 | $93.36 | $92.19 | $93.01 | $91.85 | 95,968 |
| 2021-05-19 | $91.55 | $92.66 | $90.64 | $92.41 | $91.26 | 65,829 |
| 2021-05-18 | $94.81 | $95.53 | $92.72 | $92.73 | $91.57 | 104,434 |
| 2021-05-17 | $93.33 | $95.47 | $92.52 | $94.83 | $93.65 | 146,525 |
| 2021-05-14 | $93.49 | $93.99 | $92.88 | $93.63 | $92.46 | 109,523 |
| 2021-05-13 | $90.33 | $92.91 | $90.33 | $92.28 | $91.13 | 127,261 |
| 2021-05-12 | $91.56 | $92.04 | $89.29 | $89.92 | $88.80 | 163,898 |
| 2021-05-11 | $89.78 | $93.42 | $89.54 | $92.55 | $91.40 | 336,326 |
| 2021-05-10 | $91.72 | $92.44 | $90.78 | $91.31 | $90.17 | 202,448 |
| 2021-05-07 | $92.03 | $92.80 | $91.28 | $91.87 | $90.73 | 218,226 |
| 2021-05-06 | $91.55 | $92.61 | $91.09 | $91.75 | $90.61 | 208,858 |
| 2021-05-05 | $93.05 | $94.05 | $91.12 | $91.89 | $90.75 | 282,700 |
| 2021-05-04 | $91.78 | $92.98 | $90.99 | $92.73 | $91.57 | 133,919 |
| 2021-05-03 | $94.11 | $94.22 | $91.70 | $92.40 | $91.25 | 205,134 |
| 2021-04-30 | $93.26 | $94.32 | $92.48 | $93.39 | $92.23 | 363,525 |
| 2021-04-29 | $95.49 | $95.49 | $93.32 | $93.85 | $92.68 | 95,264 |
| 2021-04-28 | $95.04 | $96.13 | $94.79 | $94.91 | $93.73 | 117,961 |
| 2021-04-27 | $96.20 | $96.88 | $94.58 | $95.59 | $94.40 | 157,824 |
| 2021-04-26 | $98.56 | $99.45 | $95.77 | $96.21 | $95.01 | 151,833 |
| 2021-04-23 | $96.03 | $98.30 | $95.62 | $97.54 | $96.32 | 150,296 |
| 2021-04-22 | $95.55 | $96.22 | $94.54 | $95.63 | $94.44 | 128,340 |
| 2021-04-21 | $91.02 | $95.51 | $90.95 | $94.79 | $93.61 | 169,050 |
| 2021-04-20 | $92.34 | $94.45 | $90.01 | $90.57 | $89.44 | 314,824 |
| 2021-04-19 | $95.55 | $96.76 | $93.74 | $96.61 | $95.41 | 172,537 |
| 2021-04-16 | $96.31 | $96.96 | $95.49 | $95.85 | $94.66 | 143,268 |
| 2021-04-15 | $95.99 | $96.68 | $94.79 | $95.88 | $94.69 | 80,211 |
| 2021-04-14 | $95.15 | $96.78 | $95.01 | $95.15 | $93.96 | 122,201 |
| 2021-04-13 | $94.53 | $95.00 | $93.28 | $94.50 | $93.32 | 119,195 |
| 2021-04-12 | $95.07 | $95.82 | $94.20 | $94.80 | $93.62 | 134,076 |
| 2021-04-09 | $95.04 | $96.27 | $94.38 | $95.36 | $94.17 | 144,261 |
| 2021-04-08 | $97.11 | $97.34 | $93.77 | $94.62 | $93.44 | 194,586 |
| 2021-04-07 | $97.86 | $98.01 | $95.80 | $96.52 | $95.32 | 262,675 |
| 2021-04-06 | $97.46 | $98.61 | $97.30 | $98.23 | $97.01 | 138,064 |
| 2021-04-05 | $96.60 | $97.85 | $95.54 | $96.91 | $95.70 | 127,132 |
| 2021-04-01 | $93.95 | $96.38 | $93.95 | $95.93 | $94.73 | 175,512 |
| 2021-03-31 | $94.47 | $96.18 | $93.07 | $93.07 | $91.91 | 295,685 |
| 2021-03-30 | $92.53 | $94.61 | $91.17 | $94.22 | $93.05 | 207,767 |
| 2021-03-29 | $95.63 | $96.69 | $92.44 | $92.58 | $91.43 | 248,615 |
| 2021-03-26 | $95.51 | $96.10 | $94.36 | $96.08 | $94.88 | 192,025 |
| 2021-03-25 | $92.06 | $95.02 | $91.78 | $94.68 | $93.50 | 143,647 |
| 2021-03-24 | $94.65 | $95.70 | $92.88 | $92.99 | $91.83 | 202,050 |
| 2021-03-23 | $94.51 | $95.99 | $93.04 | $93.75 | $92.58 | 217,100 |
| 2021-03-22 | $95.26 | $96.42 | $93.06 | $95.00 | $93.82 | 273,788 |
| 2021-03-19 | $96.57 | $97.33 | $94.63 | $94.98 | $93.80 | 835,327 |
| 2021-03-18 | $98.91 | $100.34 | $96.21 | $96.76 | $95.55 | 154,575 |
| 2021-03-17 | $99.73 | $100.40 | $97.66 | $99.89 | $98.65 | 201,546 |
| 2021-03-16 | $102.70 | $102.70 | $99.80 | $100.11 | $98.86 | 179,282 |
| 2021-03-15 | $104.36 | $104.36 | $100.47 | $102.35 | $101.07 | 208,652 |
| 2021-03-12 | $103.85 | $105.25 | $103.71 | $104.63 | $103.33 | 107,870 |
| 2021-03-11 | $105.10 | $105.39 | $103.84 | $104.14 | $102.84 | 153,225 |
| 2021-03-10 | $102.86 | $104.11 | $102.54 | $103.52 | $102.23 | 101,201 |
| 2021-03-09 | $102.09 | $104.64 | $101.53 | $102.54 | $101.26 | 153,452 |
| 2021-03-08 | $100.54 | $102.50 | $99.04 | $100.48 | $99.23 | 141,424 |
| 2021-03-05 | $99.78 | $100.59 | $96.09 | $100.37 | $99.12 | 204,758 |
| 2021-03-04 | $101.32 | $101.53 | $97.36 | $97.87 | $96.65 | 214,293 |
| 2021-03-03 | $105.27 | $105.42 | $101.97 | $102.12 | $100.85 | 190,862 |
| 2021-03-02 | $105.83 | $105.83 | $103.16 | $104.15 | $102.85 | 143,459 |
| 2021-03-01 | $109.81 | $111.77 | $105.54 | $105.64 | $104.32 | 290,028 |
| 2021-02-26 | $107.35 | $109.76 | $105.11 | $108.59 | $107.24 | 293,806 |
| 2021-02-25 | $108.73 | $109.45 | $106.51 | $106.51 | $105.18 | 146,943 |
| 2021-02-24 | $105.63 | $109.69 | $105.03 | $109.55 | $108.00 | 255,067 |
| 2021-02-23 | $104.17 | $105.60 | $102.10 | $105.03 | $103.55 | 131,085 |
| 2021-02-22 | $105.18 | $106.58 | $104.87 | $106.34 | $104.84 | 132,710 |
| 2021-02-19 | $105.54 | $106.83 | $103.38 | $106.00 | $104.50 | 116,019 |
| 2021-02-18 | $104.68 | $106.18 | $103.33 | $104.89 | $103.41 | 80,650 |
| 2021-02-17 | $105.21 | $106.11 | $103.51 | $105.10 | $103.62 | 153,728 |
| 2021-02-16 | $107.98 | $108.35 | $105.74 | $106.50 | $105.00 | 122,972 |
| 2021-02-12 | $105.79 | $107.48 | $103.52 | $107.48 | $105.96 | 112,142 |
| 2021-02-11 | $104.60 | $106.43 | $104.08 | $106.12 | $104.62 | 143,908 |
| 2021-02-10 | $107.45 | $108.09 | $102.57 | $103.77 | $102.30 | 286,732 |
| 2021-02-09 | $105.08 | $107.12 | $103.47 | $106.55 | $105.04 | 206,026 |
| 2021-02-08 | $100.34 | $105.14 | $100.11 | $105.05 | $103.57 | 227,590 |
| 2021-02-05 | $100.17 | $100.57 | $97.46 | $99.67 | $98.26 | 108,553 |
| 2021-02-04 | $97.10 | $99.13 | $96.52 | $99.05 | $97.65 | 146,917 |
| 2021-02-03 | $96.52 | $96.73 | $94.91 | $96.25 | $94.89 | 151,709 |
| 2021-02-02 | $95.26 | $97.56 | $94.55 | $97.13 | $95.76 | 199,886 |
| 2021-02-01 | $91.96 | $94.23 | $90.00 | $94.04 | $92.71 | 254,017 |
| 2021-01-29 | $96.38 | $98.41 | $91.24 | $91.71 | $90.41 | 1,013,811 |
| 2021-01-28 | $101.15 | $101.62 | $96.65 | $96.65 | $95.28 | 280,447 |
| 2021-01-27 | $98.88 | $103.08 | $97.82 | $99.86 | $98.45 | 283,315 |
| 2021-01-26 | $102.32 | $103.55 | $100.98 | $101.21 | $99.78 | 205,328 |
| 2021-01-25 | $99.97 | $103.06 | $99.25 | $102.13 | $100.69 | 366,111 |
| 2021-01-22 | $96.55 | $100.08 | $96.55 | $100.08 | $98.67 | 212,098 |
| 2021-01-21 | $98.82 | $99.04 | $95.07 | $96.98 | $95.61 | 248,554 |
| 2021-01-20 | $101.14 | $103.39 | $97.15 | $98.67 | $97.28 | 240,808 |
| 2021-01-19 | $99.37 | $101.80 | $99.37 | $100.85 | $99.43 | 310,567 |
| 2021-01-15 | $105.29 | $105.82 | $97.93 | $98.42 | $97.03 | 306,066 |
| 2021-01-14 | $106.87 | $109.19 | $106.66 | $106.75 | $105.24 | 244,988 |
| 2021-01-13 | $105.72 | $108.14 | $105.72 | $106.59 | $105.08 | 175,833 |
| 2021-01-12 | $104.06 | $106.15 | $104.06 | $105.94 | $104.44 | 140,000 |
| 2021-01-11 | $103.49 | $104.68 | $102.69 | $104.07 | $102.60 | 170,631 |
| 2021-01-08 | $102.54 | $105.22 | $102.14 | $104.82 | $103.34 | 269,790 |
| 2021-01-07 | $97.22 | $101.89 | $96.07 | $101.87 | $100.43 | 264,611 |
| 2021-01-06 | $93.29 | $97.54 | $92.68 | $97.20 | $95.83 | 267,760 |
| 2021-01-05 | $90.81 | $93.36 | $90.81 | $92.23 | $90.93 | 160,154 |
| 2021-01-04 | $93.85 | $94.34 | $88.98 | $90.88 | $89.60 | 229,296 |
| 2020-12-31 | $93.31 | $95.07 | $92.90 | $94.06 | $92.73 | 200,181 |
| 2020-12-30 | $92.75 | $94.46 | $92.75 | $93.37 | $92.05 | 117,525 |
| 2020-12-29 | $94.49 | $94.73 | $92.11 | $92.60 | $91.29 | 120,584 |
| 2020-12-28 | $95.12 | $96.00 | $93.74 | $94.37 | $93.04 | 177,975 |
| 2020-12-24 | $93.45 | $94.32 | $92.64 | $93.71 | $92.39 | 67,329 |
| 2020-12-23 | $92.27 | $94.04 | $91.23 | $93.24 | $91.92 | 107,998 |
| 2020-12-22 | $90.33 | $91.79 | $89.13 | $91.50 | $90.21 | 134,558 |
| 2020-12-21 | $89.42 | $90.32 | $88.50 | $90.13 | $88.86 | 132,438 |
| 2020-12-18 | $89.73 | $91.21 | $89.50 | $90.79 | $89.51 | 659,760 |
| 2020-12-17 | $89.62 | $90.09 | $88.30 | $89.20 | $87.94 | 124,154 |
| 2020-12-16 | $90.30 | $90.65 | $87.82 | $88.76 | $87.51 | 168,123 |
| 2020-12-15 | $88.62 | $89.87 | $88.04 | $89.79 | $88.52 | 119,448 |
| 2020-12-14 | $89.99 | $89.99 | $87.21 | $87.78 | $86.54 | 161,286 |
| 2020-12-11 | $87.34 | $89.60 | $87.10 | $88.54 | $87.29 | 121,555 |
| 2020-12-10 | $86.57 | $89.14 | $86.33 | $87.91 | $86.67 | 166,383 |
| 2020-12-09 | $85.63 | $87.53 | $85.21 | $87.09 | $85.86 | 194,656 |
| 2020-12-08 | $84.30 | $85.47 | $83.89 | $85.07 | $83.87 | 164,038 |
| 2020-12-07 | $83.68 | $85.14 | $83.58 | $84.45 | $83.26 | 123,416 |
| 2020-12-04 | $82.16 | $83.48 | $81.11 | $83.46 | $82.28 | 85,479 |
| 2020-12-03 | $81.77 | $83.00 | $81.53 | $81.70 | $80.55 | 59,391 |
| 2020-12-02 | $81.67 | $82.12 | $81.01 | $81.83 | $80.67 | 75,889 |
| 2020-12-01 | $83.25 | $83.83 | $81.47 | $81.91 | $80.75 | 133,995 |
| 2020-11-30 | $81.37 | $82.65 | $80.86 | $82.44 | $81.28 | 198,602 |
| 2020-11-27 | $81.96 | $82.29 | $81.06 | $81.80 | $80.64 | 54,650 |
| 2020-11-25 | $81.93 | $82.75 | $80.97 | $81.62 | $80.47 | 123,382 |
| 2020-11-24 | $81.19 | $82.75 | $80.35 | $82.11 | $80.77 | 110,644 |
| 2020-11-23 | $80.10 | $81.41 | $79.46 | $80.64 | $79.33 | 142,105 |
| 2020-11-20 | $79.41 | $80.55 | $78.73 | $80.10 | $78.79 | 125,461 |
| 2020-11-19 | $78.50 | $79.95 | $78.07 | $79.77 | $78.47 | 95,051 |
| 2020-11-18 | $79.42 | $80.25 | $78.53 | $78.58 | $77.30 | 100,147 |
| 2020-11-17 | $79.14 | $79.80 | $77.86 | $79.34 | $78.05 | 126,683 |
| 2020-11-16 | $77.70 | $80.79 | $77.70 | $79.77 | $78.47 | 247,942 |
| 2020-11-13 | $76.96 | $77.56 | $76.07 | $76.66 | $75.41 | 86,058 |
| 2020-11-12 | $77.41 | $78.12 | $75.20 | $76.20 | $74.96 | 134,035 |
| 2020-11-11 | $77.06 | $78.29 | $76.08 | $78.13 | $76.86 | 162,422 |
| 2020-11-10 | $75.78 | $77.72 | $75.09 | $76.87 | $75.62 | 175,149 |
| 2020-11-09 | $77.85 | $81.86 | $75.22 | $75.39 | $74.16 | 168,896 |
| 2020-11-06 | $75.41 | $75.41 | $73.92 | $74.22 | $73.01 | 105,419 |
| 2020-11-05 | $74.57 | $76.21 | $74.57 | $75.05 | $73.83 | 84,542 |
| 2020-11-04 | $73.85 | $74.40 | $72.56 | $73.85 | $72.65 | 111,480 |
| 2020-11-03 | $75.42 | $76.21 | $74.04 | $74.40 | $73.19 | 140,193 |
| 2020-11-02 | $74.10 | $74.61 | $73.27 | $74.09 | $72.88 | 122,277 |
| 2020-10-30 | $73.23 | $73.61 | $72.44 | $73.34 | $72.14 | 128,903 |
| 2020-10-29 | $73.25 | $74.23 | $72.91 | $73.58 | $72.38 | 127,876 |
| 2020-10-28 | $74.09 | $74.82 | $73.34 | $73.49 | $72.29 | 163,845 |
| 2020-10-27 | $76.17 | $76.52 | $75.25 | $75.52 | $74.29 | 69,016 |
| 2020-10-26 | $75.38 | $76.42 | $75.11 | $76.19 | $74.95 | 168,943 |
| 2020-10-23 | $76.87 | $77.75 | $76.04 | $76.16 | $74.92 | 217,337 |
| 2020-10-22 | $75.78 | $77.13 | $75.10 | $76.39 | $75.15 | 206,927 |
| 2020-10-21 | $76.08 | $76.85 | $75.36 | $75.44 | $74.21 | 169,550 |
| 2020-10-20 | $78.21 | $78.88 | $75.32 | $75.69 | $74.46 | 348,013 |
| 2020-10-19 | $78.07 | $82.24 | $77.16 | $77.31 | $76.05 | 229,572 |
| 2020-10-16 | $78.88 | $82.90 | $77.61 | $80.38 | $79.07 | 558,601 |
| 2020-10-15 | $71.70 | $72.12 | $70.72 | $71.83 | $70.66 | 190,044 |
| 2020-10-14 | $72.06 | $72.76 | $71.74 | $71.88 | $70.71 | 89,544 |
| 2020-10-13 | $72.22 | $72.52 | $71.51 | $71.64 | $70.47 | 125,305 |
| 2020-10-12 | $71.16 | $72.50 | $70.49 | $72.20 | $71.02 | 119,768 |
| 2020-10-09 | $70.00 | $71.14 | $69.88 | $70.49 | $69.34 | 112,529 |
| 2020-10-08 | $68.99 | $69.99 | $68.80 | $69.96 | $68.82 | 176,266 |
| 2020-10-07 | $68.69 | $68.96 | $67.71 | $68.52 | $67.40 | 149,951 |
| 2020-10-06 | $67.90 | $69.87 | $67.49 | $68.19 | $67.08 | 228,384 |
| 2020-10-05 | $67.04 | $68.00 | $67.04 | $67.66 | $66.56 | 127,891 |
| 2020-10-02 | $65.39 | $67.24 | $65.39 | $66.72 | $65.63 | 100,120 |
| 2020-10-01 | $65.58 | $66.41 | $64.96 | $66.40 | $65.32 | 139,914 |
| 2020-09-30 | $65.97 | $66.63 | $65.00 | $65.37 | $64.30 | 149,958 |
| 2020-09-29 | $66.39 | $66.84 | $65.25 | $65.94 | $64.87 | 112,386 |
| 2020-09-28 | $65.75 | $66.57 | $65.73 | $66.25 | $65.17 | 129,650 |
| 2020-09-25 | $63.83 | $65.33 | $63.53 | $65.19 | $64.13 | 126,772 |
| 2020-09-24 | $63.35 | $64.38 | $62.65 | $63.80 | $62.76 | 133,242 |
| 2020-09-23 | $64.19 | $64.52 | $63.05 | $63.09 | $62.06 | 190,775 |
| 2020-09-22 | $63.65 | $64.37 | $62.65 | $64.09 | $63.05 | 171,732 |
| 2020-09-21 | $63.85 | $64.00 | $62.08 | $63.55 | $62.51 | 171,713 |
| 2020-09-18 | $64.52 | $65.09 | $63.98 | $64.90 | $63.84 | 512,904 |
| 2020-09-17 | $63.15 | $64.12 | $62.63 | $63.98 | $62.94 | 131,573 |
| 2020-09-16 | $64.08 | $64.79 | $63.70 | $63.86 | $62.82 | 161,858 |
| 2020-09-15 | $63.18 | $63.86 | $63.05 | $63.47 | $62.44 | 165,965 |
| 2020-09-14 | $62.35 | $63.34 | $62.31 | $62.69 | $61.67 | 143,091 |
| 2020-09-11 | $61.62 | $62.09 | $61.33 | $61.80 | $60.79 | 153,757 |
| 2020-09-10 | $61.89 | $61.89 | $61.02 | $61.21 | $60.21 | 124,107 |
| 2020-09-09 | $60.81 | $62.18 | $60.81 | $61.73 | $60.72 | 123,805 |
| 2020-09-08 | $61.74 | $61.74 | $60.01 | $60.31 | $59.33 | 179,929 |
| 2020-09-04 | $63.47 | $64.09 | $61.91 | $62.20 | $61.19 | 139,474 |
| 2020-09-03 | $64.40 | $64.40 | $62.00 | $62.62 | $61.60 | 134,248 |
| 2020-09-02 | $62.94 | $64.41 | $62.94 | $64.32 | $63.27 | 87,783 |
| 2020-09-01 | $61.42 | $63.02 | $61.41 | $62.75 | $61.73 | 120,282 |
| 2020-08-31 | $62.19 | $62.37 | $61.53 | $61.69 | $60.68 | 147,035 |
| 2020-08-28 | $62.42 | $62.56 | $61.47 | $62.17 | $61.16 | 160,938 |
| 2020-08-27 | $63.36 | $63.36 | $61.83 | $62.20 | $61.19 | 107,829 |
| 2020-08-26 | $64.27 | $64.27 | $62.98 | $63.05 | $61.84 | 71,359 |
| 2020-08-25 | $65.26 | $65.26 | $63.63 | $64.39 | $63.16 | 95,207 |
| 2020-08-24 | $64.82 | $65.02 | $64.58 | $64.84 | $63.60 | 90,406 |
| 2020-08-21 | $64.10 | $64.48 | $63.02 | $64.26 | $63.03 | 341,486 |
| 2020-08-20 | $64.69 | $65.47 | $64.43 | $64.43 | $63.20 | 90,955 |
| 2020-08-19 | $65.89 | $66.24 | $65.10 | $65.40 | $64.15 | 97,338 |
| 2020-08-18 | $66.14 | $66.32 | $65.47 | $65.96 | $64.70 | 95,115 |
| 2020-08-17 | $67.10 | $67.10 | $65.87 | $66.43 | $65.16 | 115,522 |
| 2020-08-14 | $67.03 | $67.21 | $66.50 | $66.82 | $65.54 | 79,784 |
| 2020-08-13 | $67.34 | $67.97 | $67.04 | $67.47 | $66.18 | 59,469 |
| 2020-08-12 | $67.58 | $68.25 | $66.91 | $67.75 | $66.45 | 99,244 |
| 2020-08-11 | $67.38 | $68.13 | $66.52 | $66.74 | $65.46 | 128,206 |
| 2020-08-10 | $67.50 | $67.64 | $66.68 | $66.69 | $65.41 | 151,753 |
| 2020-08-07 | $65.33 | $67.81 | $65.33 | $67.54 | $66.25 | 131,090 |
| 2020-08-06 | $64.96 | $66.21 | $64.96 | $65.63 | $64.37 | 110,535 |
| 2020-08-05 | $64.83 | $65.60 | $64.29 | $64.69 | $63.45 | 142,962 |
| 2020-08-04 | $63.74 | $64.37 | $63.43 | $64.04 | $62.81 | 129,512 |
| 2020-08-03 | $62.89 | $64.30 | $62.88 | $64.06 | $62.83 | 163,434 |
| 2020-07-31 | $63.67 | $63.67 | $61.40 | $62.60 | $61.40 | 192,897 |
| 2020-07-30 | $63.19 | $64.40 | $62.99 | $63.72 | $62.50 | 200,962 |
| 2020-07-29 | $63.30 | $64.47 | $62.86 | $64.10 | $62.87 | 94,044 |
| 2020-07-28 | $63.49 | $63.72 | $62.82 | $62.92 | $61.72 | 79,491 |
| 2020-07-27 | $62.94 | $63.98 | $62.94 | $63.89 | $62.67 | 94,337 |
| 2020-07-24 | $63.63 | $64.16 | $63.02 | $63.16 | $61.95 | 114,070 |
| 2020-07-23 | $63.30 | $64.56 | $63.30 | $64.04 | $62.81 | 140,385 |
| 2020-07-22 | $62.77 | $63.71 | $62.77 | $63.30 | $62.09 | 128,621 |
| 2020-07-21 | $63.80 | $64.05 | $62.53 | $62.93 | $61.73 | 135,671 |
| 2020-07-20 | $62.50 | $63.66 | $62.14 | $63.18 | $61.97 | 151,409 |
| 2020-07-17 | $61.64 | $62.92 | $61.64 | $62.30 | $61.11 | 215,622 |
| 2020-07-16 | $64.35 | $64.37 | $59.53 | $61.66 | $60.48 | 296,946 |
| 2020-07-15 | $64.71 | $65.48 | $63.63 | $64.95 | $63.71 | 174,237 |
| 2020-07-14 | $61.27 | $63.19 | $61.25 | $63.11 | $61.90 | 127,618 |
| 2020-07-13 | $62.88 | $62.90 | $61.37 | $61.37 | $60.20 | 188,368 |
| 2020-07-10 | $62.03 | $62.29 | $60.99 | $62.17 | $60.98 | 113,778 |
| 2020-07-09 | $62.54 | $62.98 | $61.17 | $61.72 | $60.54 | 132,828 |
| 2020-07-08 | $63.21 | $63.96 | $61.99 | $62.53 | $61.33 | 119,372 |
| 2020-07-07 | $63.38 | $64.50 | $63.13 | $63.37 | $62.16 | 150,917 |
| 2020-07-06 | $65.31 | $65.51 | $64.06 | $64.22 | $62.99 | 150,433 |
| 2020-07-02 | $63.90 | $64.78 | $63.42 | $63.55 | $62.33 | 142,472 |
| 2020-07-01 | $63.10 | $63.41 | $62.06 | $62.68 | $61.48 | 168,417 |
| 2020-06-30 | $61.47 | $63.22 | $61.47 | $62.92 | $61.72 | 168,807 |
| 2020-06-29 | $60.72 | $61.62 | $60.19 | $61.07 | $59.90 | 167,783 |
| 2020-06-26 | $60.82 | $60.91 | $59.66 | $59.79 | $58.65 | 406,881 |
| 2020-06-25 | $60.12 | $61.12 | $59.53 | $60.99 | $59.82 | 118,039 |
| 2020-06-24 | $61.87 | $62.11 | $60.55 | $60.64 | $59.48 | 148,167 |
| 2020-06-23 | $63.22 | $63.22 | $62.33 | $62.46 | $61.26 | 82,945 |
| 2020-06-22 | $62.68 | $62.76 | $61.85 | $62.49 | $61.29 | 125,687 |
| 2020-06-19 | $64.32 | $64.63 | $62.69 | $62.82 | $61.62 | 270,302 |
| 2020-06-18 | $62.97 | $64.01 | $62.85 | $63.65 | $62.43 | 89,383 |
| 2020-06-17 | $64.20 | $64.48 | $63.08 | $63.39 | $62.18 | 81,019 |
| 2020-06-16 | $65.62 | $65.94 | $63.81 | $64.01 | $62.79 | 93,401 |
| 2020-06-15 | $59.90 | $64.00 | $59.90 | $63.13 | $61.92 | 140,331 |
| 2020-06-12 | $63.39 | $63.55 | $60.05 | $61.52 | $60.34 | 140,934 |
| 2020-06-11 | $63.25 | $63.59 | $60.40 | $60.78 | $59.62 | 178,951 |
| 2020-06-10 | $66.18 | $66.38 | $65.32 | $65.47 | $64.22 | 146,769 |
| 2020-06-09 | $66.32 | $67.41 | $64.89 | $66.20 | $64.93 | 130,502 |
| 2020-06-08 | $66.45 | $67.40 | $66.04 | $66.81 | $65.53 | 112,653 |
| 2020-06-05 | $66.87 | $68.01 | $65.84 | $66.13 | $64.86 | 137,028 |
| 2020-06-04 | $63.51 | $65.42 | $63.00 | $64.92 | $63.68 | 108,039 |
| 2020-06-03 | $63.82 | $64.75 | $63.68 | $64.33 | $63.10 | 120,406 |
| 2020-06-02 | $62.00 | $62.74 | $61.53 | $62.53 | $61.33 | 86,253 |
| 2020-06-01 | $61.40 | $62.39 | $60.77 | $61.41 | $60.24 | 131,203 |
| 2020-05-29 | $61.63 | $61.63 | $60.04 | $61.19 | $60.02 | 194,311 |
| 2020-05-28 | $64.18 | $64.27 | $61.79 | $62.01 | $60.82 | 147,785 |
| 2020-05-27 | $63.85 | $64.33 | $62.52 | $63.64 | $62.25 | 181,253 |
| 2020-05-26 | $63.15 | $64.57 | $63.15 | $63.48 | $62.10 | 178,003 |
| 2020-05-22 | $60.24 | $61.17 | $59.61 | $61.10 | $59.77 | 91,783 |
| 2020-05-21 | $60.37 | $60.91 | $59.88 | $59.97 | $58.66 | 109,222 |
| 2020-05-20 | $60.20 | $61.30 | $59.72 | $60.69 | $59.37 | 121,516 |
| 2020-05-19 | $60.45 | $61.28 | $58.93 | $59.00 | $57.71 | 130,525 |
| 2020-05-18 | $58.38 | $61.04 | $57.54 | $60.71 | $59.39 | 152,558 |
| 2020-05-15 | $54.20 | $56.04 | $54.20 | $56.00 | $54.78 | 217,285 |
| 2020-05-14 | $54.65 | $55.34 | $52.49 | $54.63 | $53.44 | 197,847 |
| 2020-05-13 | $56.40 | $56.81 | $55.08 | $55.65 | $54.44 | 141,082 |
| 2020-05-12 | $59.96 | $59.96 | $56.57 | $56.66 | $55.42 | 125,072 |
| 2020-05-11 | $59.17 | $60.57 | $58.33 | $59.78 | $58.48 | 143,410 |
| 2020-05-08 | $58.97 | $60.42 | $58.65 | $59.98 | $58.67 | 157,040 |
| 2020-05-07 | $58.30 | $58.30 | $56.87 | $57.64 | $56.38 | 129,436 |
| 2020-05-06 | $57.43 | $58.05 | $57.07 | $57.29 | $56.04 | 85,362 |
| 2020-05-05 | $57.13 | $58.11 | $56.39 | $57.31 | $56.06 | 172,789 |
| 2020-05-04 | $56.20 | $56.58 | $55.27 | $56.14 | $54.92 | 151,802 |
| 2020-05-01 | $57.60 | $57.81 | $56.71 | $57.14 | $55.89 | 135,291 |
| 2020-04-30 | $62.29 | $62.29 | $58.97 | $59.03 | $57.74 | 188,129 |
| 2020-04-29 | $61.98 | $64.07 | $61.19 | $63.13 | $61.75 | 241,111 |
| 2020-04-28 | $59.98 | $61.63 | $59.31 | $60.18 | $58.87 | 174,997 |
| 2020-04-27 | $57.52 | $59.93 | $57.52 | $58.82 | $57.54 | 185,123 |
| 2020-04-24 | $57.17 | $57.84 | $56.09 | $56.98 | $55.74 | 346,998 |
| 2020-04-23 | $57.21 | $58.69 | $56.84 | $56.96 | $55.72 | 144,426 |
| 2020-04-22 | $57.66 | $58.52 | $56.51 | $57.41 | $56.16 | 140,708 |
| 2020-04-21 | $55.09 | $56.63 | $54.34 | $56.06 | $54.84 | 129,258 |
| 2020-04-20 | $57.63 | $58.60 | $55.70 | $56.53 | $55.30 | 140,937 |
| 2020-04-17 | $58.74 | $61.04 | $57.56 | $58.63 | $57.35 | 207,929 |
| 2020-04-16 | $53.00 | $57.41 | $52.27 | $56.83 | $55.59 | 354,369 |
| 2020-04-15 | $55.71 | $57.62 | $52.09 | $52.47 | $51.33 | 259,683 |
| 2020-04-14 | $55.30 | $57.32 | $54.92 | $57.16 | $55.91 | 170,721 |
| 2020-04-13 | $55.81 | $55.81 | $52.74 | $53.56 | $52.39 | 131,490 |
| 2020-04-09 | $55.16 | $56.60 | $54.75 | $56.29 | $55.06 | 121,567 |
| 2020-04-08 | $52.19 | $54.42 | $52.19 | $53.72 | $52.55 | 212,544 |
| 2020-04-07 | $55.12 | $55.78 | $53.44 | $53.54 | $52.37 | 156,755 |
| 2020-04-06 | $52.31 | $53.92 | $51.69 | $53.45 | $52.28 | 198,048 |
| 2020-04-03 | $52.24 | $53.68 | $49.45 | $50.06 | $48.97 | 188,029 |
| 2020-04-02 | $47.00 | $53.16 | $47.00 | $52.87 | $51.72 | 216,389 |
| 2020-04-01 | $51.85 | $52.83 | $47.01 | $47.57 | $46.53 | 216,785 |
| 2020-03-31 | $53.25 | $54.08 | $52.25 | $53.60 | $52.43 | 246,892 |
| 2020-03-30 | $52.80 | $53.86 | $50.71 | $53.73 | $52.56 | 201,467 |
| 2020-03-27 | $51.98 | $54.17 | $49.88 | $52.29 | $51.15 | 177,478 |
| 2020-03-26 | $49.75 | $54.18 | $49.69 | $53.74 | $52.57 | 263,834 |
| 2020-03-25 | $49.93 | $51.80 | $47.66 | $49.34 | $48.26 | 206,792 |
| 2020-03-24 | $44.85 | $50.54 | $43.63 | $50.24 | $49.14 | 273,943 |
| 2020-03-23 | $45.90 | $46.11 | $41.50 | $43.00 | $42.06 | 391,632 |
| 2020-03-20 | $50.76 | $51.21 | $44.20 | $45.73 | $44.73 | 391,062 |
| 2020-03-19 | $50.32 | $51.86 | $49.08 | $50.47 | $49.37 | 293,227 |
| 2020-03-18 | $50.43 | $53.34 | $48.72 | $50.98 | $49.87 | 300,615 |
| 2020-03-17 | $50.21 | $54.83 | $49.30 | $53.86 | $52.69 | 322,583 |
| 2020-03-16 | $49.74 | $51.19 | $48.34 | $49.22 | $48.15 | 239,663 |
| 2020-03-13 | $51.97 | $54.77 | $49.90 | $54.77 | $53.58 | 268,500 |
| 2020-03-12 | $54.16 | $54.92 | $48.36 | $49.42 | $48.34 | 325,117 |
| 2020-03-11 | $57.91 | $58.66 | $56.34 | $56.81 | $55.57 | 254,506 |
| 2020-03-10 | $62.98 | $62.98 | $57.11 | $59.15 | $57.86 | 384,846 |
| 2020-03-09 | $58.91 | $62.74 | $58.91 | $61.13 | $59.80 | 339,365 |
| 2020-03-06 | $59.85 | $63.25 | $59.85 | $63.04 | $61.66 | 317,170 |
| 2020-03-05 | $61.70 | $62.02 | $60.41 | $61.65 | $60.31 | 303,954 |
| 2020-03-04 | $63.41 | $63.50 | $61.88 | $63.33 | $61.95 | 431,688 |
| 2020-03-03 | $64.21 | $66.19 | $62.57 | $62.60 | $61.23 | 315,359 |
| 2020-03-02 | $61.19 | $64.00 | $60.79 | $63.89 | $62.50 | 196,950 |
| 2020-02-28 | $62.28 | $62.79 | $60.18 | $60.21 | $58.90 | 385,099 |
| 2020-02-27 | $64.06 | $66.19 | $63.07 | $64.35 | $62.95 | 242,906 |
| 2020-02-26 | $65.73 | $67.18 | $65.02 | $65.36 | $63.77 | 198,240 |
| 2020-02-25 | $68.52 | $69.07 | $64.95 | $65.14 | $63.55 | 197,895 |
| 2020-02-24 | $68.13 | $69.08 | $67.73 | $68.02 | $66.36 | 165,931 |
| 2020-02-21 | $70.64 | $70.64 | $69.50 | $69.63 | $67.93 | 166,072 |
| 2020-02-20 | $69.47 | $70.83 | $69.36 | $70.64 | $68.92 | 137,413 |
| 2020-02-19 | $69.22 | $70.42 | $68.99 | $69.70 | $68.00 | 172,743 |
| 2020-02-18 | $69.40 | $69.53 | $68.42 | $69.32 | $67.63 | 121,577 |
| 2020-02-14 | $68.84 | $69.35 | $68.59 | $69.11 | $67.42 | 102,760 |
| 2020-02-13 | $68.02 | $68.75 | $67.43 | $68.72 | $67.04 | 112,697 |
| 2020-02-12 | $67.96 | $68.45 | $66.93 | $68.35 | $66.68 | 137,515 |
| 2020-02-11 | $67.93 | $68.48 | $67.41 | $67.71 | $66.06 | 164,939 |
| 2020-02-10 | $65.08 | $67.70 | $65.00 | $67.51 | $65.86 | 201,040 |
| 2020-02-07 | $64.77 | $65.96 | $64.32 | $65.19 | $63.60 | 195,913 |
| 2020-02-06 | $62.93 | $64.93 | $62.48 | $64.76 | $63.18 | 228,260 |
| 2020-02-05 | $60.41 | $62.71 | $59.74 | $62.42 | $60.90 | 334,440 |
| 2020-02-04 | $60.42 | $61.78 | $60.12 | $61.12 | $59.63 | 251,549 |
| 2020-02-03 | $59.41 | $60.46 | $59.14 | $59.54 | $58.09 | 224,895 |
| 2020-01-31 | $59.99 | $60.17 | $58.81 | $59.06 | $57.62 | 337,052 |
| 2020-01-30 | $59.94 | $60.59 | $59.54 | $60.38 | $58.91 | 221,918 |
| 2020-01-29 | $61.51 | $61.93 | $60.22 | $60.46 | $58.99 | 191,630 |
| 2020-01-28 | $61.16 | $61.93 | $61.16 | $61.45 | $59.95 | 118,423 |
| 2020-01-27 | $61.45 | $61.64 | $60.72 | $60.81 | $59.33 | 144,034 |
| 2020-01-24 | $63.13 | $63.18 | $61.79 | $62.38 | $60.86 | 278,380 |
| 2020-01-23 | $63.09 | $63.09 | $62.41 | $62.81 | $61.28 | 153,611 |
| 2020-01-22 | $63.30 | $63.78 | $62.83 | $63.03 | $61.49 | 214,115 |
| 2020-01-21 | $63.41 | $63.61 | $62.77 | $62.99 | $61.45 | 145,055 |
| 2020-01-17 | $64.03 | $64.03 | $63.25 | $63.45 | $61.90 | 196,301 |
| 2020-01-16 | $64.13 | $64.75 | $63.47 | $63.63 | $62.08 | 199,184 |
| 2020-01-15 | $64.23 | $64.46 | $63.34 | $63.75 | $62.19 | 128,846 |
| 2020-01-14 | $63.32 | $64.46 | $63.06 | $64.33 | $62.76 | 200,790 |
| 2020-01-13 | $63.10 | $64.01 | $63.02 | $63.53 | $61.98 | 136,915 |
| 2020-01-10 | $63.51 | $63.78 | $62.58 | $63.01 | $61.47 | 134,394 |
| 2020-01-09 | $64.52 | $64.55 | $63.51 | $63.56 | $62.01 | 223,264 |
| 2020-01-08 | $63.33 | $64.54 | $63.33 | $64.07 | $62.51 | 109,100 |
| 2020-01-07 | $63.77 | $63.85 | $63.04 | $63.41 | $61.86 | 120,814 |
| 2020-01-06 | $63.27 | $63.99 | $63.01 | $63.60 | $62.05 | 136,934 |
| 2020-01-03 | $63.01 | $63.99 | $62.90 | $63.87 | $62.31 | 211,739 |
| 2020-01-02 | $63.00 | $64.21 | $61.51 | $63.88 | $62.32 | 221,695 |
| 2019-12-31 | $65.51 | $65.80 | $64.74 | $64.93 | $63.35 | 165,648 |
| 2019-12-30 | $65.96 | $66.34 | $65.12 | $65.78 | $64.18 | 201,085 |
| 2019-12-27 | $66.25 | $66.64 | $65.54 | $66.08 | $64.47 | 102,608 |
| 2019-12-26 | $65.46 | $66.14 | $65.11 | $66.02 | $64.41 | 98,823 |
| 2019-12-24 | $65.81 | $65.81 | $65.05 | $65.42 | $63.82 | 160,433 |
| 2019-12-23 | $65.64 | $65.86 | $65.29 | $65.69 | $64.09 | 160,176 |
| 2019-12-20 | $64.76 | $65.61 | $64.76 | $65.42 | $63.82 | 449,728 |
| 2019-12-19 | $63.88 | $64.82 | $63.88 | $64.66 | $63.08 | 139,751 |
| 2019-12-18 | $64.90 | $64.90 | $63.59 | $63.76 | $62.20 | 193,475 |
| 2019-12-17 | $63.85 | $64.74 | $63.66 | $64.56 | $62.99 | 163,409 |
| 2019-12-16 | $63.18 | $63.93 | $63.18 | $63.58 | $62.03 | 186,951 |
| 2019-12-13 | $63.10 | $63.73 | $62.20 | $62.74 | $61.21 | 154,947 |
| 2019-12-12 | $62.82 | $64.35 | $62.49 | $63.38 | $61.83 | 396,955 |
| 2019-12-11 | $61.76 | $62.83 | $61.58 | $62.74 | $61.21 | 158,530 |
| 2019-12-10 | $61.56 | $61.97 | $61.29 | $61.73 | $60.22 | 114,384 |
| 2019-12-09 | $61.30 | $61.74 | $61.13 | $61.59 | $60.09 | 135,720 |
| 2019-12-06 | $61.78 | $61.95 | $61.03 | $61.35 | $59.85 | 135,772 |
| 2019-12-05 | $61.16 | $61.28 | $60.45 | $61.07 | $59.58 | 132,926 |
| 2019-12-04 | $60.06 | $61.11 | $60.06 | $60.94 | $59.45 | 122,895 |
| 2019-12-03 | $60.62 | $60.62 | $59.45 | $59.86 | $58.40 | 168,463 |
| 2019-12-02 | $61.94 | $62.28 | $61.05 | $61.14 | $59.65 | 211,371 |
| 2019-11-29 | $61.99 | $62.16 | $61.02 | $62.00 | $60.49 | 130,281 |
| 2019-11-27 | $61.86 | $62.34 | $61.64 | $62.20 | $60.68 | 116,683 |
| 2019-11-26 | $61.34 | $61.94 | $60.88 | $61.78 | $60.11 | 115,334 |
| 2019-11-25 | $60.39 | $61.74 | $60.28 | $61.39 | $59.73 | 159,298 |
| 2019-11-22 | $60.72 | $60.88 | $60.00 | $60.05 | $58.43 | 201,046 |
| 2019-11-21 | $59.95 | $61.17 | $59.37 | $60.55 | $58.91 | 292,372 |
| 2019-11-20 | $59.09 | $60.40 | $59.09 | $59.89 | $58.27 | 303,235 |
| 2019-11-19 | $59.31 | $59.63 | $58.66 | $59.18 | $57.58 | 124,857 |
| 2019-11-18 | $58.75 | $59.40 | $58.51 | $58.87 | $57.28 | 155,731 |
| 2019-11-15 | $58.36 | $59.05 | $57.97 | $58.68 | $57.09 | 574,535 |
| 2019-11-14 | $57.62 | $58.07 | $57.23 | $58.05 | $56.48 | 163,524 |
| 2019-11-13 | $58.81 | $58.81 | $57.60 | $57.76 | $56.20 | 181,991 |
| 2019-11-12 | $59.83 | $60.06 | $59.11 | $59.20 | $57.60 | 183,410 |
| 2019-11-11 | $59.76 | $59.95 | $59.10 | $59.69 | $58.08 | 160,069 |
| 2019-11-08 | $58.49 | $59.89 | $58.49 | $59.86 | $58.24 | 159,278 |
| 2019-11-07 | $59.54 | $59.95 | $58.18 | $58.85 | $57.26 | 199,099 |
| 2019-11-06 | $59.30 | $59.74 | $58.76 | $58.93 | $57.34 | 192,039 |
| 2019-11-05 | $58.66 | $60.01 | $58.57 | $59.43 | $57.82 | 179,545 |
| 2019-11-04 | $58.85 | $59.73 | $58.38 | $58.69 | $57.10 | 164,667 |
| 2019-11-01 | $57.86 | $58.85 | $57.57 | $58.21 | $56.64 | 206,604 |
| 2019-10-31 | $58.59 | $58.74 | $57.42 | $57.80 | $56.24 | 227,732 |
| 2019-10-30 | $57.89 | $59.01 | $57.68 | $58.63 | $57.04 | 197,910 |
| 2019-10-29 | $57.49 | $58.30 | $57.46 | $57.97 | $56.40 | 268,172 |
| 2019-10-28 | $57.99 | $58.65 | $57.51 | $57.69 | $56.13 | 295,057 |
| 2019-10-25 | $58.25 | $58.87 | $57.75 | $57.93 | $56.36 | 222,307 |
| 2019-10-24 | $58.18 | $58.75 | $58.00 | $58.41 | $56.83 | 260,672 |
| 2019-10-23 | $58.04 | $58.85 | $57.78 | $58.00 | $56.43 | 336,636 |
| 2019-10-22 | $58.05 | $59.35 | $57.79 | $58.39 | $56.81 | 404,928 |
| 2019-10-21 | $60.91 | $61.59 | $58.21 | $58.22 | $56.65 | 437,010 |
| 2019-10-18 | $56.41 | $60.28 | $56.41 | $60.17 | $58.54 | 828,839 |
| 2019-10-17 | $55.44 | $56.84 | $50.67 | $56.54 | $55.01 | 768,691 |
| 2019-10-16 | $53.24 | $53.65 | $51.23 | $51.34 | $49.95 | 499,269 |
| 2019-10-15 | $53.02 | $54.48 | $52.91 | $53.61 | $52.16 | 245,609 |
| 2019-10-14 | $52.81 | $52.89 | $52.30 | $52.85 | $51.42 | 152,375 |
| 2019-10-11 | $52.96 | $54.05 | $52.53 | $52.80 | $51.37 | 244,111 |
| 2019-10-10 | $52.26 | $52.58 | $51.80 | $52.10 | $50.69 | 136,120 |
| 2019-10-09 | $52.32 | $52.41 | $51.81 | $52.19 | $50.78 | 117,241 |
| 2019-10-08 | $52.96 | $52.96 | $51.77 | $51.86 | $50.46 | 163,288 |
| 2019-10-07 | $53.08 | $53.58 | $52.53 | $53.22 | $51.78 | 122,677 |
| 2019-10-04 | $52.76 | $53.41 | $52.40 | $53.33 | $51.89 | 89,817 |
| 2019-10-03 | $52.91 | $52.96 | $51.70 | $52.45 | $51.03 | 131,370 |
| 2019-10-02 | $53.04 | $53.19 | $52.27 | $53.16 | $51.72 | 141,453 |
| 2019-10-01 | $54.07 | $54.66 | $53.04 | $53.20 | $51.76 | 123,776 |
| 2019-09-30 | $54.02 | $54.39 | $53.46 | $53.70 | $52.25 | 150,994 |
| 2019-09-27 | $53.19 | $53.97 | $53.05 | $53.86 | $52.40 | 146,032 |
| 2019-09-26 | $53.86 | $53.86 | $52.70 | $52.79 | $51.36 | 116,264 |
| 2019-09-25 | $53.55 | $54.29 | $53.55 | $53.83 | $52.37 | 124,738 |
| 2019-09-24 | $54.28 | $54.50 | $53.40 | $53.54 | $52.09 | 247,490 |
| 2019-09-23 | $54.50 | $54.56 | $53.87 | $54.19 | $52.72 | 108,751 |
| 2019-09-20 | $54.59 | $54.99 | $54.00 | $54.57 | $53.09 | 409,372 |
| 2019-09-19 | $54.35 | $55.11 | $54.35 | $54.62 | $53.14 | 161,145 |
| 2019-09-18 | $53.53 | $54.55 | $53.38 | $54.24 | $52.77 | 141,701 |
| 2019-09-17 | $52.85 | $53.98 | $52.58 | $53.26 | $51.82 | 146,121 |
| 2019-09-16 | $53.71 | $53.71 | $51.91 | $52.76 | $51.33 | 215,334 |
| 2019-09-13 | $55.54 | $55.54 | $54.02 | $54.07 | $52.61 | 204,097 |
| 2019-09-12 | $56.03 | $56.03 | $54.66 | $55.38 | $53.88 | 153,883 |
| 2019-09-11 | $54.52 | $55.93 | $54.23 | $55.90 | $54.39 | 214,984 |
| 2019-09-10 | $53.18 | $54.96 | $52.85 | $54.27 | $52.80 | 156,324 |
| 2019-09-09 | $52.80 | $53.29 | $52.42 | $53.21 | $51.77 | 108,684 |
| 2019-09-06 | $52.16 | $53.01 | $51.90 | $52.60 | $51.18 | 163,053 |
| 2019-09-05 | $51.17 | $52.34 | $50.96 | $51.94 | $50.53 | 220,168 |
| 2019-09-04 | $50.98 | $51.40 | $50.46 | $50.67 | $49.30 | 90,945 |
| 2019-09-03 | $51.22 | $51.22 | $50.33 | $50.42 | $49.06 | 173,032 |
| 2019-08-30 | $52.10 | $52.45 | $50.75 | $51.58 | $50.18 | 172,377 |
| 2019-08-29 | $51.77 | $52.41 | $51.68 | $52.07 | $50.66 | 230,244 |
| 2019-08-28 | $49.85 | $51.45 | $49.77 | $51.39 | $49.84 | 228,332 |
| 2019-08-27 | $50.43 | $50.95 | $49.74 | $49.95 | $48.44 | 137,864 |
| 2019-08-26 | $50.19 | $50.52 | $49.66 | $50.14 | $48.62 | 149,440 |
| 2019-08-23 | $50.88 | $50.91 | $49.68 | $49.80 | $48.30 | 182,028 |
| 2019-08-22 | $51.61 | $52.03 | $51.03 | $51.15 | $49.60 | 200,128 |
| 2019-08-21 | $52.19 | $52.38 | $51.30 | $51.44 | $49.89 | 266,833 |
| 2019-08-20 | $52.86 | $52.86 | $51.53 | $51.64 | $50.08 | 182,627 |
| 2019-08-19 | $53.51 | $53.54 | $52.94 | $53.01 | $51.41 | 153,656 |
| 2019-08-16 | $53.18 | $53.44 | $52.85 | $53.01 | $51.41 | 176,443 |
| 2019-08-15 | $53.25 | $53.68 | $52.80 | $52.98 | $51.38 | 169,767 |
| 2019-08-14 | $53.51 | $53.93 | $52.86 | $53.22 | $51.61 | 94,689 |
| 2019-08-13 | $53.72 | $54.94 | $53.36 | $54.53 | $52.88 | 138,694 |
| 2019-08-12 | $53.99 | $54.37 | $53.41 | $53.89 | $52.26 | 79,674 |
| 2019-08-09 | $54.72 | $55.01 | $54.04 | $54.20 | $52.56 | 210,087 |
| 2019-08-08 | $54.15 | $54.96 | $54.15 | $54.90 | $53.24 | 88,582 |
| 2019-08-07 | $53.08 | $54.14 | $52.80 | $53.73 | $52.11 | 93,697 |
| 2019-08-06 | $52.99 | $54.02 | $52.74 | $53.71 | $52.09 | 85,434 |
| 2019-08-05 | $52.83 | $53.10 | $51.84 | $52.80 | $51.20 | 168,317 |
| 2019-08-02 | $53.47 | $53.81 | $52.77 | $53.71 | $52.09 | 131,137 |
| 2019-08-01 | $53.39 | $54.47 | $53.23 | $53.74 | $52.12 | 139,016 |
| 2019-07-31 | $54.42 | $54.53 | $53.13 | $53.49 | $51.87 | 166,133 |
| 2019-07-30 | $53.15 | $54.31 | $52.58 | $54.24 | $52.60 | 139,878 |
| 2019-07-29 | $53.37 | $53.44 | $52.80 | $53.38 | $51.77 | 122,722 |
| 2019-07-26 | $53.19 | $53.57 | $52.81 | $53.36 | $51.75 | 107,356 |
| 2019-07-25 | $53.12 | $53.48 | $52.61 | $52.92 | $51.32 | 136,192 |
| 2019-07-24 | $52.75 | $53.32 | $51.99 | $53.20 | $51.59 | 246,346 |
| 2019-07-23 | $52.05 | $53.20 | $51.81 | $53.01 | $51.41 | 165,829 |
| 2019-07-22 | $52.91 | $53.09 | $51.55 | $52.09 | $50.52 | 265,859 |
| 2019-07-19 | $51.78 | $54.68 | $51.77 | $52.96 | $51.36 | 456,981 |
| 2019-07-18 | $55.22 | $55.77 | $51.00 | $51.74 | $50.18 | 395,308 |
| 2019-07-17 | $57.40 | $57.84 | $57.01 | $57.13 | $55.40 | 107,812 |
| 2019-07-16 | $57.22 | $58.05 | $57.09 | $57.56 | $55.82 | 145,458 |
| 2019-07-15 | $57.58 | $57.91 | $56.84 | $57.25 | $55.52 | 71,409 |
| 2019-07-12 | $57.17 | $57.99 | $57.08 | $57.57 | $55.83 | 92,520 |
| 2019-07-11 | $57.56 | $58.01 | $56.62 | $56.95 | $55.23 | 80,953 |
| 2019-07-10 | $58.53 | $58.93 | $57.46 | $57.52 | $55.78 | 82,035 |
| 2019-07-09 | $57.99 | $58.36 | $57.58 | $58.12 | $56.36 | 77,396 |
| 2019-07-08 | $59.17 | $59.41 | $57.96 | $58.11 | $56.35 | 80,546 |
| 2019-07-05 | $58.92 | $59.66 | $58.55 | $59.34 | $57.55 | 94,957 |
| 2019-07-03 | $58.55 | $59.47 | $58.54 | $59.15 | $57.36 | 77,857 |
| 2019-07-02 | $58.42 | $58.51 | $57.47 | $58.35 | $56.59 | 121,762 |
| 2019-07-01 | $60.52 | $60.52 | $57.91 | $58.39 | $56.63 | 188,580 |
| 2019-06-28 | $59.85 | $60.32 | $58.84 | $59.69 | $57.89 | 303,224 |
| 2019-06-27 | $58.76 | $59.63 | $58.67 | $59.59 | $57.79 | 138,281 |
| 2019-06-26 | $58.65 | $58.97 | $57.95 | $58.26 | $56.50 | 99,949 |
| 2019-06-25 | $58.15 | $58.71 | $57.96 | $58.31 | $56.55 | 111,617 |
| 2019-06-24 | $58.31 | $58.47 | $57.82 | $58.15 | $56.39 | 142,073 |
| 2019-06-21 | $58.18 | $58.42 | $57.73 | $58.01 | $56.26 | 333,744 |
| 2019-06-20 | $57.77 | $58.40 | $57.43 | $58.37 | $56.61 | 160,699 |
| 2019-06-19 | $57.47 | $57.69 | $56.96 | $57.44 | $55.70 | 113,083 |
| 2019-06-18 | $57.40 | $57.76 | $57.13 | $57.45 | $55.71 | 116,671 |
| 2019-06-17 | $57.00 | $57.74 | $56.84 | $56.98 | $55.26 | 157,097 |
| 2019-06-14 | $56.80 | $57.25 | $56.45 | $56.80 | $55.08 | 100,853 |
| 2019-06-13 | $56.23 | $57.05 | $56.10 | $57.02 | $55.30 | 120,556 |
| 2019-06-12 | $55.60 | $56.17 | $55.00 | $55.99 | $54.30 | 126,329 |
| 2019-06-11 | $56.06 | $56.10 | $55.30 | $55.54 | $53.86 | 72,558 |
| 2019-06-10 | $55.83 | $56.50 | $55.53 | $55.69 | $54.01 | 95,812 |
| 2019-06-07 | $55.49 | $55.71 | $55.15 | $55.52 | $53.84 | 62,082 |
| 2019-06-06 | $54.81 | $55.19 | $54.02 | $55.01 | $53.35 | 104,335 |
| 2019-06-05 | $55.44 | $55.44 | $54.37 | $55.04 | $53.38 | 94,559 |
| 2019-06-04 | $54.35 | $55.12 | $53.89 | $55.05 | $53.39 | 122,520 |
| 2019-06-03 | $52.83 | $53.68 | $52.40 | $53.53 | $51.91 | 323,641 |
| 2019-05-31 | $52.18 | $52.82 | $51.81 | $52.80 | $51.20 | 147,201 |
| 2019-05-30 | $52.54 | $53.02 | $52.33 | $52.84 | $51.24 | 128,779 |
| 2019-05-29 | $52.01 | $52.63 | $51.72 | $52.45 | $50.72 | 126,077 |
| 2019-05-28 | $52.76 | $52.87 | $52.01 | $52.41 | $50.68 | 115,959 |
| 2019-05-24 | $52.47 | $53.10 | $52.02 | $52.66 | $50.92 | 68,055 |
| 2019-05-23 | $52.08 | $52.41 | $51.58 | $52.11 | $50.39 | 169,105 |
| 2019-05-22 | $52.79 | $53.16 | $52.25 | $52.71 | $50.97 | 104,585 |
| 2019-05-21 | $52.38 | $53.12 | $52.38 | $52.99 | $51.24 | 150,505 |
| 2019-05-20 | $51.93 | $52.47 | $51.56 | $51.99 | $50.28 | 194,570 |
| 2019-05-17 | $52.15 | $53.05 | $51.92 | $52.08 | $50.36 | 455,590 |
| 2019-05-16 | $52.38 | $53.51 | $52.38 | $52.84 | $51.10 | 174,764 |
| 2019-05-15 | $52.06 | $53.00 | $52.06 | $52.33 | $50.61 | 181,577 |
| 2019-05-14 | $52.98 | $53.22 | $52.05 | $52.72 | $50.98 | 249,450 |
| 2019-05-13 | $53.90 | $53.90 | $52.24 | $52.74 | $51.00 | 284,353 |
| 2019-05-10 | $54.14 | $54.96 | $53.20 | $54.84 | $53.03 | 172,221 |
| 2019-05-09 | $53.29 | $54.49 | $52.84 | $54.24 | $52.45 | 195,141 |
| 2019-05-08 | $53.63 | $54.07 | $53.00 | $53.71 | $51.94 | 158,700 |
| 2019-05-07 | $55.05 | $55.37 | $53.37 | $53.67 | $51.90 | 168,916 |
| 2019-05-06 | $54.45 | $55.70 | $54.45 | $55.56 | $53.73 | 97,816 |
| 2019-05-03 | $55.62 | $56.21 | $55.40 | $55.44 | $53.61 | 108,510 |
| 2019-05-02 | $55.70 | $56.32 | $55.09 | $55.26 | $53.44 | 100,989 |
| 2019-05-01 | $55.84 | $56.71 | $55.00 | $55.72 | $53.88 | 351,679 |
| 2019-04-30 | $54.04 | $55.59 | $53.68 | $55.48 | $53.65 | 211,911 |
| 2019-04-29 | $54.90 | $55.16 | $54.02 | $54.12 | $52.34 | 118,896 |
| 2019-04-26 | $54.47 | $55.09 | $54.07 | $54.88 | $53.07 | 111,856 |
| 2019-04-25 | $55.83 | $55.89 | $53.90 | $54.45 | $52.66 | 262,597 |
| 2019-04-24 | $56.04 | $56.71 | $55.97 | $56.10 | $54.25 | 86,340 |
| 2019-04-23 | $55.99 | $56.89 | $55.57 | $56.16 | $54.31 | 139,875 |
| 2019-04-22 | $56.05 | $56.10 | $55.36 | $55.89 | $54.05 | 206,941 |
| 2019-04-18 | $56.04 | $56.80 | $55.64 | $56.00 | $54.15 | 206,613 |
| 2019-04-17 | $55.99 | $57.44 | $55.36 | $56.16 | $54.31 | 378,928 |
| 2019-04-16 | $57.52 | $57.92 | $57.45 | $57.77 | $55.87 | 152,160 |
| 2019-04-15 | $57.97 | $58.20 | $57.09 | $57.25 | $55.36 | 121,344 |
| 2019-04-12 | $58.50 | $59.08 | $57.98 | $58.00 | $56.09 | 119,948 |
| 2019-04-11 | $57.47 | $58.25 | $57.09 | $58.10 | $56.18 | 164,678 |
| 2019-04-10 | $56.93 | $57.94 | $56.74 | $57.33 | $55.44 | 204,258 |
| 2019-04-09 | $56.53 | $57.51 | $56.40 | $56.81 | $54.94 | 215,809 |
| 2019-04-08 | $56.34 | $56.82 | $55.87 | $56.76 | $54.89 | 91,437 |
| 2019-04-05 | $55.91 | $57.21 | $55.91 | $56.57 | $54.71 | 209,938 |
| 2019-04-04 | $55.52 | $56.14 | $54.23 | $55.68 | $53.84 | 199,750 |
| 2019-04-03 | $55.77 | $56.18 | $55.31 | $55.43 | $53.60 | 97,956 |
| 2019-04-02 | $55.75 | $56.35 | $54.55 | $55.21 | $53.39 | 96,631 |
| 2019-04-01 | $56.10 | $56.34 | $55.36 | $55.73 | $53.89 | 113,153 |
| 2019-03-29 | $55.98 | $56.00 | $55.51 | $55.64 | $53.81 | 147,258 |
| 2019-03-28 | $55.63 | $55.98 | $54.01 | $55.47 | $53.64 | 146,839 |
| 2019-03-27 | $55.55 | $55.87 | $53.62 | $55.41 | $53.58 | 179,324 |
| 2019-03-26 | $55.48 | $55.93 | $55.23 | $55.58 | $53.75 | 179,233 |
| 2019-03-25 | $54.77 | $55.57 | $53.75 | $55.17 | $53.35 | 123,044 |
| 2019-03-22 | $57.30 | $57.35 | $54.76 | $54.86 | $53.05 | 410,426 |
| 2019-03-21 | $57.13 | $58.44 | $57.03 | $57.64 | $55.74 | 126,878 |
| 2019-03-20 | $57.28 | $58.34 | $56.79 | $57.32 | $55.43 | 119,499 |
| 2019-03-19 | $57.16 | $57.44 | $56.70 | $57.17 | $55.29 | 105,260 |
| 2019-03-18 | $56.86 | $57.21 | $56.03 | $57.14 | $55.26 | 113,735 |
| 2019-03-15 | $56.72 | $57.42 | $56.26 | $56.64 | $54.77 | 293,036 |
| 2019-03-14 | $56.95 | $56.96 | $55.93 | $56.56 | $54.70 | 101,112 |
| 2019-03-13 | $57.64 | $57.81 | $56.80 | $56.90 | $55.02 | 174,169 |
| 2019-03-12 | $58.04 | $58.04 | $56.91 | $57.46 | $55.57 | 123,294 |
| 2019-03-11 | $57.38 | $58.49 | $57.09 | $58.01 | $56.10 | 94,754 |
| 2019-03-08 | $56.48 | $57.94 | $56.40 | $57.21 | $55.32 | 156,395 |
| 2019-03-07 | $57.11 | $57.49 | $56.35 | $57.04 | $55.16 | 111,484 |
| 2019-03-06 | $58.12 | $58.12 | $56.57 | $57.10 | $55.22 | 155,267 |
| 2019-03-05 | $59.30 | $59.30 | $58.21 | $58.35 | $56.43 | 78,034 |
| 2019-03-04 | $60.11 | $60.11 | $59.05 | $59.17 | $57.22 | 125,765 |
| 2019-03-01 | $59.38 | $59.97 | $58.90 | $59.85 | $57.88 | 99,666 |
| 2019-02-28 | $59.78 | $59.87 | $58.73 | $58.84 | $56.90 | 94,666 |
| 2019-02-27 | $59.65 | $59.97 | $59.18 | $59.83 | $57.86 | 75,553 |
| 2019-02-26 | $60.67 | $61.07 | $59.85 | $59.93 | $57.81 | 55,328 |
| 2019-02-25 | $60.88 | $61.38 | $60.54 | $60.60 | $58.46 | 83,433 |
| 2019-02-22 | $61.27 | $61.57 | $60.28 | $60.59 | $58.45 | 73,792 |
| 2019-02-21 | $60.76 | $61.10 | $59.98 | $61.05 | $58.89 | 72,490 |
| 2019-02-20 | $60.02 | $61.01 | $59.55 | $60.78 | $58.63 | 109,529 |
| 2019-02-19 | $59.94 | $61.12 | $59.90 | $60.02 | $57.90 | 124,987 |
| 2019-02-15 | $59.22 | $60.22 | $59.22 | $60.16 | $58.03 | 92,121 |
| 2019-02-14 | $58.66 | $59.48 | $58.66 | $59.01 | $56.92 | 150,316 |
| 2019-02-13 | $58.99 | $59.25 | $58.61 | $58.79 | $56.71 | 66,201 |
| 2019-02-12 | $59.56 | $59.56 | $58.72 | $58.94 | $56.85 | 71,883 |
| 2019-02-11 | $59.70 | $59.98 | $58.60 | $59.22 | $57.12 | 134,474 |
| 2019-02-08 | $59.23 | $59.75 | $59.00 | $59.39 | $57.29 | 135,353 |
| 2019-02-07 | $57.73 | $59.43 | $57.73 | $59.19 | $57.10 | 172,311 |
| 2019-02-06 | $57.07 | $58.64 | $56.37 | $58.32 | $56.26 | 93,246 |
| 2019-02-05 | $55.03 | $57.39 | $53.85 | $56.77 | $54.76 | 182,436 |
| 2019-02-04 | $53.17 | $54.01 | $52.60 | $53.93 | $52.02 | 120,375 |
| 2019-02-01 | $53.05 | $53.36 | $52.34 | $53.00 | $51.12 | 82,932 |
| 2019-01-31 | $52.33 | $53.08 | $52.15 | $52.79 | $50.92 | 140,967 |
| 2019-01-30 | $51.93 | $52.57 | $51.45 | $52.30 | $50.45 | 88,887 |
| 2019-01-29 | $52.21 | $52.40 | $51.74 | $51.87 | $50.03 | 65,171 |
| 2019-01-28 | $52.40 | $52.72 | $51.41 | $51.91 | $50.07 | 94,723 |
| 2019-01-25 | $52.98 | $53.42 | $52.46 | $53.18 | $51.30 | 59,819 |
| 2019-01-24 | $51.81 | $52.90 | $51.73 | $52.79 | $50.92 | 90,729 |
| 2019-01-23 | $51.88 | $52.65 | $51.10 | $51.80 | $49.97 | 66,170 |
| 2019-01-22 | $52.14 | $52.75 | $51.29 | $51.67 | $49.84 | 87,586 |
| 2019-01-18 | $52.44 | $52.91 | $51.94 | $52.44 | $50.58 | 114,118 |
| 2019-01-17 | $51.51 | $52.33 | $51.51 | $52.16 | $50.31 | 154,459 |
| 2019-01-16 | $51.40 | $52.18 | $51.40 | $51.79 | $49.96 | 84,455 |
| 2019-01-15 | $50.99 | $51.67 | $50.99 | $51.62 | $49.79 | 79,725 |
| 2019-01-14 | $51.04 | $51.37 | $50.58 | $50.80 | $49.00 | 70,236 |
| 2019-01-11 | $51.00 | $51.52 | $50.38 | $51.35 | $49.53 | 70,855 |
| 2019-01-10 | $50.18 | $51.51 | $50.18 | $51.40 | $49.58 | 84,603 |
| 2019-01-09 | $50.98 | $51.40 | $50.33 | $50.51 | $48.72 | 74,858 |
| 2019-01-08 | $49.95 | $50.76 | $49.52 | $50.69 | $48.90 | 124,774 |
| 2019-01-07 | $50.74 | $50.74 | $49.00 | $49.52 | $47.77 | 139,425 |
| 2019-01-04 | $48.63 | $49.50 | $48.26 | $49.05 | $47.31 | 109,481 |
| 2019-01-03 | $48.50 | $48.80 | $47.59 | $47.88 | $46.19 | 112,293 |
| 2019-01-02 | $48.40 | $49.30 | $48.15 | $48.87 | $47.14 | 144,676 |
| 2018-12-31 | $48.48 | $49.36 | $48.09 | $49.21 | $47.47 | 113,354 |
| 2018-12-28 | $48.62 | $49.80 | $47.57 | $48.07 | $46.37 | 207,769 |
| 2018-12-27 | $47.70 | $48.77 | $47.11 | $48.69 | $46.97 | 159,337 |
| 2018-12-26 | $47.43 | $48.52 | $46.70 | $48.48 | $46.76 | 302,351 |
| 2018-12-24 | $48.25 | $48.25 | $46.89 | $46.99 | $45.33 | 85,530 |
| 2018-12-21 | $49.70 | $49.93 | $47.88 | $48.30 | $46.59 | 399,344 |
| 2018-12-20 | $50.27 | $50.62 | $49.13 | $49.63 | $47.87 | 183,168 |
| 2018-12-19 | $51.82 | $52.25 | $50.04 | $50.39 | $48.61 | 167,738 |
| 2018-12-18 | $52.07 | $52.34 | $50.92 | $51.39 | $49.57 | 153,703 |
| 2018-12-17 | $54.26 | $54.35 | $51.15 | $51.55 | $49.73 | 185,412 |
| 2018-12-14 | $54.41 | $55.54 | $54.19 | $54.49 | $52.56 | 154,574 |
| 2018-12-13 | $55.35 | $55.35 | $54.03 | $54.55 | $52.62 | 120,838 |
| 2018-12-12 | $54.61 | $56.33 | $54.48 | $54.90 | $52.96 | 173,516 |
| 2018-12-11 | $54.49 | $55.38 | $53.76 | $53.87 | $51.96 | 91,151 |
| 2018-12-10 | $53.67 | $54.17 | $53.26 | $53.66 | $51.76 | 112,502 |
| 2018-12-07 | $55.07 | $55.77 | $53.54 | $53.75 | $51.85 | 120,214 |
| 2018-12-06 | $54.74 | $55.22 | $53.22 | $55.09 | $53.14 | 152,608 |
| 2018-12-04 | $56.79 | $57.12 | $55.10 | $55.44 | $53.48 | 155,443 |
| 2018-12-03 | $56.66 | $57.00 | $55.85 | $56.97 | $54.95 | 141,883 |
| 2018-11-30 | $55.19 | $55.55 | $54.54 | $55.50 | $53.54 | 172,466 |
| 2018-11-29 | $54.87 | $55.67 | $54.67 | $55.09 | $53.14 | 206,788 |
| 2018-11-28 | $53.84 | $55.36 | $53.75 | $55.08 | $52.99 | 139,770 |
| 2018-11-27 | $53.01 | $54.21 | $52.89 | $53.58 | $51.54 | 110,081 |
| 2018-11-26 | $53.25 | $54.21 | $53.01 | $53.48 | $51.45 | 155,336 |
| 2018-11-23 | $51.80 | $53.03 | $51.80 | $52.79 | $50.78 | 28,514 |
| 2018-11-21 | $52.30 | $52.97 | $51.79 | $52.11 | $50.13 | 53,654 |
| 2018-11-20 | $51.85 | $52.81 | $51.66 | $51.80 | $49.83 | 84,871 |
| 2018-11-19 | $53.41 | $53.70 | $51.72 | $52.49 | $50.50 | 93,229 |
| 2018-11-16 | $52.05 | $53.53 | $51.91 | $53.45 | $51.42 | 162,996 |
| 2018-11-15 | $51.01 | $52.61 | $51.01 | $52.58 | $50.58 | 92,364 |
| 2018-11-14 | $52.05 | $52.21 | $50.81 | $51.38 | $49.43 | 69,584 |
| 2018-11-13 | $51.53 | $52.34 | $51.31 | $51.57 | $49.61 | 104,337 |
| 2018-11-12 | $51.61 | $51.98 | $51.00 | $51.51 | $49.55 | 89,120 |
| 2018-11-09 | $52.31 | $52.43 | $51.15 | $51.75 | $49.78 | 83,564 |
| 2018-11-08 | $53.32 | $53.61 | $52.36 | $52.57 | $50.57 | 111,848 |
| 2018-11-07 | $52.49 | $53.41 | $51.93 | $53.38 | $51.35 | 106,076 |
| 2018-11-06 | $50.58 | $52.24 | $50.49 | $52.12 | $50.14 | 100,403 |
| 2018-11-05 | $50.51 | $50.61 | $49.80 | $50.12 | $48.22 | 112,808 |
| 2018-11-02 | $50.63 | $50.85 | $50.19 | $50.49 | $48.57 | 104,942 |
| 2018-11-01 | $49.35 | $50.74 | $49.35 | $50.33 | $48.42 | 101,284 |
| 2018-10-31 | $49.24 | $49.64 | $48.76 | $49.11 | $47.24 | 216,746 |
| 2018-10-30 | $47.94 | $49.08 | $47.83 | $48.76 | $46.91 | 97,365 |
| 2018-10-29 | $49.00 | $49.72 | $47.51 | $48.00 | $46.18 | 106,907 |
| 2018-10-26 | $47.56 | $48.82 | $47.46 | $48.25 | $46.42 | 138,957 |
| 2018-10-25 | $48.09 | $48.56 | $47.86 | $48.22 | $46.39 | 94,521 |
| 2018-10-24 | $49.03 | $49.03 | $47.78 | $47.80 | $45.98 | 89,420 |
| 2018-10-23 | $48.08 | $49.38 | $47.45 | $48.95 | $47.09 | 117,482 |
| 2018-10-22 | $48.56 | $49.05 | $48.09 | $48.67 | $46.82 | 135,363 |
| 2018-10-19 | $49.17 | $49.78 | $48.10 | $48.20 | $46.37 | 200,347 |
| 2018-10-18 | $49.82 | $49.84 | $48.90 | $49.10 | $47.23 | 183,891 |
| 2018-10-17 | $49.48 | $50.33 | $48.68 | $49.82 | $47.93 | 205,840 |
| 2018-10-16 | $48.55 | $50.44 | $48.55 | $50.24 | $48.33 | 119,121 |
| 2018-10-15 | $47.35 | $48.67 | $47.17 | $48.24 | $46.41 | 90,858 |
| 2018-10-12 | $48.96 | $48.96 | $47.08 | $47.52 | $45.71 | 97,402 |
| 2018-10-11 | $48.33 | $48.88 | $47.94 | $48.01 | $46.19 | 189,441 |
| 2018-10-10 | $50.90 | $51.30 | $48.55 | $48.60 | $46.75 | 157,427 |
| 2018-10-09 | $51.51 | $51.70 | $50.90 | $51.03 | $49.09 | 101,714 |
| 2018-10-08 | $50.51 | $51.70 | $50.45 | $51.54 | $49.58 | 93,487 |
| 2018-10-05 | $50.60 | $50.68 | $49.47 | $50.27 | $48.36 | 48,032 |
| 2018-10-04 | $51.08 | $51.21 | $49.88 | $50.53 | $48.61 | 94,583 |
| 2018-10-03 | $52.00 | $52.43 | $51.41 | $51.49 | $49.53 | 83,092 |
| 2018-10-02 | $52.40 | $52.71 | $51.96 | $52.70 | $50.70 | 78,343 |
| 2018-10-01 | $53.05 | $53.06 | $52.20 | $52.37 | $50.38 | 141,895 |
| 2018-09-28 | $53.00 | $53.50 | $52.55 | $52.95 | $50.94 | 115,611 |
| 2018-09-27 | $53.15 | $53.65 | $53.10 | $53.10 | $51.08 | 64,583 |
| 2018-09-26 | $53.35 | $53.35 | $52.83 | $52.90 | $50.89 | 110,442 |
| 2018-09-25 | $52.85 | $53.78 | $52.85 | $53.25 | $51.23 | 71,477 |
| 2018-09-24 | $54.10 | $54.10 | $53.50 | $54.05 | $52.00 | 58,374 |
| 2018-09-21 | $54.45 | $55.05 | $53.95 | $54.25 | $52.19 | 262,081 |
| 2018-09-20 | $53.95 | $54.50 | $53.85 | $54.35 | $52.28 | 121,709 |
| 2018-09-19 | $54.10 | $54.35 | $53.75 | $53.80 | $51.76 | 128,057 |
| 2018-09-18 | $54.10 | $54.30 | $53.95 | $54.05 | $52.00 | 120,977 |
| 2018-09-17 | $54.30 | $54.55 | $54.00 | $54.15 | $52.09 | 102,577 |
| 2018-09-14 | $54.50 | $55.05 | $54.30 | $54.50 | $52.43 | 242,502 |
| 2018-09-13 | $54.35 | $54.93 | $54.08 | $54.50 | $52.43 | 163,955 |
| 2018-09-12 | $54.80 | $55.55 | $53.25 | $54.20 | $52.14 | 481,181 |
| 2018-09-11 | $56.00 | $56.15 | $54.85 | $54.90 | $52.81 | 99,481 |
| 2018-09-10 | $55.45 | $56.25 | $55.35 | $56.20 | $54.06 | 92,835 |
| 2018-09-07 | $55.45 | $56.05 | $55.18 | $55.35 | $53.25 | 80,234 |
| 2018-09-06 | $55.80 | $56.40 | $55.55 | $55.65 | $53.54 | 63,374 |
| 2018-09-05 | $55.20 | $56.00 | $54.75 | $55.65 | $53.54 | 82,982 |
| 2018-09-04 | $54.95 | $55.45 | $54.40 | $55.30 | $53.20 | 82,934 |
| 2018-08-31 | $54.15 | $55.05 | $53.90 | $54.95 | $52.86 | 72,959 |
| 2018-08-30 | $54.15 | $54.85 | $53.66 | $54.25 | $52.19 | 46,137 |
| 2018-08-29 | $55.35 | $55.35 | $53.65 | $54.15 | $51.95 | 117,729 |
| 2018-08-28 | $54.95 | $55.30 | $54.68 | $55.15 | $52.91 | 109,180 |
| 2018-08-27 | $54.95 | $55.40 | $54.70 | $54.80 | $52.57 | 77,887 |
| 2018-08-24 | $54.45 | $54.70 | $54.20 | $54.70 | $52.48 | 39,241 |
| 2018-08-23 | $55.25 | $55.45 | $54.15 | $54.25 | $52.04 | 51,769 |
| 2018-08-22 | $55.05 | $55.25 | $54.65 | $55.15 | $52.91 | 70,785 |
| 2018-08-21 | $54.15 | $55.25 | $53.70 | $54.95 | $52.72 | 122,455 |
| 2018-08-20 | $52.70 | $54.30 | $52.70 | $54.05 | $51.85 | 127,695 |
| 2018-08-17 | $52.05 | $52.70 | $51.90 | $52.60 | $50.46 | 122,437 |
| 2018-08-16 | $52.15 | $52.35 | $51.90 | $52.05 | $49.93 | 69,996 |
| 2018-08-15 | $52.35 | $52.40 | $51.65 | $51.80 | $49.69 | 90,646 |
| 2018-08-14 | $52.65 | $52.95 | $52.38 | $52.55 | $50.41 | 131,949 |
| 2018-08-13 | $52.60 | $53.00 | $52.00 | $52.65 | $50.51 | 64,969 |
| 2018-08-10 | $51.95 | $52.80 | $51.70 | $52.25 | $50.13 | 70,673 |
| 2018-08-09 | $52.30 | $52.68 | $51.70 | $52.05 | $49.93 | 87,440 |
| 2018-08-08 | $52.75 | $53.00 | $51.45 | $52.40 | $50.27 | 218,940 |
| 2018-08-07 | $52.75 | $53.05 | $52.45 | $52.85 | $50.70 | 67,376 |
| 2018-08-06 | $51.85 | $52.45 | $51.75 | $52.40 | $50.27 | 97,729 |
| 2018-08-03 | $52.25 | $52.30 | $50.75 | $51.55 | $49.45 | 118,845 |
| 2018-08-02 | $51.30 | $53.00 | $51.30 | $52.20 | $50.08 | 118,638 |
| 2018-08-01 | $52.15 | $52.20 | $50.85 | $51.55 | $49.45 | 132,993 |
| 2018-07-31 | $50.50 | $52.25 | $50.50 | $52.15 | $50.03 | 250,719 |
| 2018-07-30 | $50.70 | $51.05 | $50.33 | $50.35 | $48.30 | 75,867 |
| 2018-07-27 | $52.20 | $52.38 | $50.70 | $50.80 | $48.73 | 110,729 |
| 2018-07-26 | $52.10 | $52.75 | $52.10 | $52.35 | $50.22 | 132,233 |
| 2018-07-25 | $51.65 | $52.10 | $50.70 | $51.95 | $49.84 | 187,816 |
| 2018-07-24 | $53.05 | $53.30 | $51.85 | $51.90 | $49.79 | 130,589 |
| 2018-07-23 | $52.90 | $53.30 | $52.50 | $52.55 | $50.41 | 170,307 |
| 2018-07-20 | $51.00 | $52.80 | $50.75 | $52.55 | $50.41 | 292,527 |
| 2018-07-19 | $48.00 | $52.65 | $47.25 | $51.00 | $48.93 | 496,147 |
| 2018-07-18 | $45.80 | $47.05 | $45.80 | $46.95 | $45.04 | 112,500 |
| 2018-07-17 | $45.25 | $45.80 | $45.25 | $45.75 | $43.89 | 79,771 |
| 2018-07-16 | $46.00 | $46.35 | $45.30 | $45.40 | $43.55 | 84,476 |
| 2018-07-13 | $45.80 | $46.40 | $45.80 | $46.05 | $44.18 | 64,075 |
| 2018-07-12 | $45.90 | $46.35 | $45.70 | $46.00 | $44.13 | 67,547 |
| 2018-07-11 | $46.40 | $46.50 | $45.75 | $45.80 | $43.94 | 75,857 |
| 2018-07-10 | $46.30 | $46.75 | $45.95 | $46.50 | $44.61 | 68,984 |
| 2018-07-09 | $46.60 | $46.85 | $45.95 | $46.65 | $44.75 | 99,713 |
| 2018-07-06 | $46.50 | $46.50 | $46.00 | $46.20 | $44.32 | 108,116 |
| 2018-07-05 | $45.95 | $46.55 | $45.55 | $46.50 | $44.61 | 69,935 |
| 2018-07-03 | $45.65 | $45.85 | $45.40 | $45.65 | $43.79 | 40,871 |
| 2018-07-02 | $44.45 | $45.50 | $44.10 | $45.45 | $43.60 | 104,678 |
| 2018-06-29 | $44.40 | $44.90 | $44.20 | $44.70 | $42.88 | 94,255 |
| 2018-06-28 | $44.50 | $44.70 | $44.10 | $44.20 | $42.40 | 81,519 |
| 2018-06-27 | $44.70 | $45.20 | $44.38 | $44.45 | $42.64 | 78,487 |
| 2018-06-26 | $44.85 | $45.23 | $44.50 | $44.70 | $42.88 | 92,486 |
| 2018-06-25 | $45.85 | $45.85 | $44.60 | $44.80 | $42.98 | 66,708 |
| 2018-06-22 | $46.30 | $46.30 | $45.65 | $45.90 | $44.03 | 227,277 |
| 2018-06-21 | $46.50 | $46.50 | $45.70 | $45.80 | $43.94 | 94,747 |
| 2018-06-20 | $46.70 | $46.85 | $46.35 | $46.55 | $44.66 | 109,964 |
| 2018-06-19 | $46.95 | $47.15 | $46.40 | $46.75 | $44.85 | 165,154 |
| 2018-06-18 | $46.55 | $47.25 | $46.10 | $47.20 | $45.28 | 106,307 |
| 2018-06-15 | $45.55 | $46.65 | $45.20 | $46.55 | $44.66 | 255,175 |
| 2018-06-14 | $44.55 | $45.60 | $44.55 | $45.10 | $43.27 | 128,350 |
| 2018-06-13 | $44.10 | $44.85 | $44.10 | $44.55 | $42.74 | 108,400 |
| 2018-06-12 | $44.50 | $44.67 | $43.85 | $44.15 | $42.36 | 82,272 |
| 2018-06-11 | $44.30 | $44.75 | $44.23 | $44.45 | $42.64 | 79,696 |
| 2018-06-08 | $44.30 | $44.70 | $44.15 | $44.20 | $42.40 | 65,434 |
| 2018-06-07 | $45.40 | $45.50 | $44.15 | $44.30 | $42.50 | 79,300 |
| 2018-06-06 | $44.60 | $45.65 | $44.45 | $45.55 | $43.70 | 157,919 |
| 2018-06-05 | $43.95 | $44.50 | $43.80 | $44.40 | $42.59 | 79,414 |
| 2018-06-04 | $43.95 | $44.10 | $43.60 | $43.90 | $42.12 | 100,937 |
| 2018-06-01 | $44.00 | $44.15 | $43.68 | $43.85 | $42.07 | 102,332 |
| 2018-05-31 | $44.10 | $44.23 | $43.70 | $43.75 | $41.97 | 69,483 |
| 2018-05-30 | $43.60 | $44.30 | $43.45 | $44.15 | $42.36 | 84,652 |
| 2018-05-29 | $43.25 | $43.55 | $42.85 | $43.45 | $41.56 | 95,874 |
| 2018-05-25 | $43.80 | $43.95 | $43.33 | $43.45 | $41.56 | 88,656 |
| 2018-05-24 | $43.90 | $44.10 | $43.40 | $43.85 | $41.94 | 147,540 |
| 2018-05-23 | $43.60 | $44.13 | $43.50 | $43.90 | $41.99 | 82,972 |
| 2018-05-22 | $43.95 | $44.00 | $43.35 | $43.60 | $41.70 | 124,590 |
| 2018-05-21 | $43.10 | $43.75 | $43.10 | $43.75 | $41.85 | 70,685 |
| 2018-05-18 | $42.60 | $43.10 | $42.35 | $42.80 | $40.94 | 130,984 |
| 2018-05-17 | $42.80 | $43.35 | $42.45 | $42.60 | $40.75 | 187,268 |
| 2018-05-16 | $42.75 | $43.15 | $42.55 | $42.75 | $40.89 | 157,952 |
| 2018-05-15 | $43.15 | $43.35 | $42.55 | $42.65 | $40.80 | 149,265 |
| 2018-05-14 | $44.55 | $44.72 | $43.30 | $43.30 | $41.42 | 106,494 |
| 2018-05-11 | $44.20 | $44.80 | $44.10 | $44.65 | $42.71 | 97,033 |
| 2018-05-10 | $43.25 | $44.20 | $43.20 | $44.00 | $42.09 | 155,242 |
| 2018-05-09 | $43.10 | $43.40 | $43.05 | $43.15 | $41.27 | 95,308 |
| 2018-05-08 | $42.65 | $42.95 | $42.55 | $42.85 | $40.99 | 137,402 |
| 2018-05-07 | $42.80 | $42.90 | $42.65 | $42.80 | $40.94 | 105,241 |
| 2018-05-04 | $42.40 | $42.73 | $42.25 | $42.50 | $40.65 | 118,635 |
| 2018-05-03 | $42.70 | $42.95 | $42.00 | $42.45 | $40.60 | 104,839 |
| 2018-05-02 | $42.25 | $43.10 | $42.25 | $42.75 | $40.89 | 110,451 |
| 2018-05-01 | $42.30 | $42.45 | $41.70 | $42.25 | $40.41 | 173,186 |
| 2018-04-30 | $43.30 | $43.30 | $42.00 | $42.45 | $40.60 | 180,680 |
| 2018-04-27 | $42.80 | $42.95 | $42.30 | $42.90 | $41.04 | 159,243 |
| 2018-04-26 | $42.35 | $42.85 | $41.80 | $42.60 | $40.75 | 320,474 |
| 2018-04-25 | $41.50 | $42.45 | $41.15 | $42.20 | $40.37 | 242,590 |
| 2018-04-24 | $43.35 | $43.65 | $41.00 | $41.50 | $39.70 | 277,302 |
| 2018-04-23 | $43.05 | $43.38 | $42.90 | $43.25 | $41.37 | 234,119 |
| 2018-04-20 | $41.95 | $43.25 | $41.95 | $43.05 | $41.18 | 290,689 |
| 2018-04-19 | $41.30 | $42.60 | $41.28 | $42.10 | $40.27 | 330,392 |
| 2018-04-18 | $42.35 | $44.00 | $41.50 | $41.90 | $40.08 | 650,396 |
| 2018-04-17 | $45.70 | $46.35 | $45.70 | $46.10 | $44.10 | 238,808 |
| 2018-04-16 | $46.10 | $46.30 | $45.65 | $45.65 | $43.67 | 166,957 |
| 2018-04-13 | $46.15 | $46.15 | $45.58 | $45.75 | $43.76 | 79,271 |
| 2018-04-12 | $46.30 | $46.70 | $45.90 | $45.95 | $43.95 | 48,699 |
| 2018-04-11 | $45.90 | $46.25 | $45.80 | $46.15 | $44.14 | 91,086 |
| 2018-04-10 | $46.10 | $46.45 | $45.95 | $46.25 | $44.24 | 93,320 |
| 2018-04-09 | $45.80 | $46.35 | $45.55 | $45.55 | $43.57 | 61,241 |
| 2018-04-06 | $46.40 | $46.90 | $45.30 | $45.50 | $43.52 | 111,362 |
| 2018-04-05 | $46.90 | $46.95 | $46.55 | $46.75 | $44.72 | 103,953 |
| 2018-04-04 | $46.05 | $46.75 | $45.80 | $46.70 | $44.67 | 147,245 |
| 2018-04-03 | $46.20 | $46.85 | $46.05 | $46.65 | $44.62 | 128,440 |
| 2018-04-02 | $47.10 | $47.15 | $45.70 | $46.05 | $44.05 | 97,591 |
| 2018-03-29 | $47.10 | $47.90 | $46.95 | $47.15 | $45.10 | 100,792 |
| 2018-03-28 | $46.25 | $46.80 | $45.85 | $46.75 | $44.72 | 96,137 |
| 2018-03-27 | $46.90 | $47.10 | $45.95 | $46.10 | $44.10 | 102,292 |
| 2018-03-26 | $46.75 | $47.00 | $46.00 | $46.70 | $44.67 | 82,708 |
| 2018-03-23 | $47.65 | $47.65 | $46.00 | $46.00 | $44.00 | 123,533 |
| 2018-03-22 | $47.75 | $48.15 | $47.40 | $47.50 | $45.44 | 94,926 |
| 2018-03-21 | $47.50 | $48.55 | $47.50 | $48.25 | $46.15 | 94,435 |
| 2018-03-20 | $48.65 | $48.85 | $47.50 | $47.50 | $45.44 | 98,368 |
| 2018-03-19 | $48.75 | $48.75 | $47.90 | $48.60 | $46.49 | 69,366 |
| 2018-03-16 | $48.40 | $49.05 | $48.40 | $48.90 | $46.77 | 323,052 |
| 2018-03-15 | $48.85 | $48.85 | $48.10 | $48.50 | $46.39 | 82,508 |
| 2018-03-14 | $49.10 | $49.25 | $48.65 | $48.80 | $46.68 | 94,318 |
| 2018-03-13 | $49.40 | $49.55 | $48.75 | $48.95 | $46.82 | 73,286 |
| 2018-03-12 | $49.20 | $49.85 | $49.15 | $49.30 | $47.16 | 79,420 |
| 2018-03-09 | $48.75 | $49.55 | $48.70 | $49.20 | $47.06 | 93,340 |
| 2018-03-08 | $48.95 | $48.95 | $48.20 | $48.40 | $46.30 | 72,624 |
| 2018-03-07 | $48.80 | $49.49 | $48.51 | $48.75 | $46.63 | 201,013 |
| 2018-03-06 | $48.65 | $49.35 | $48.38 | $49.30 | $47.16 | 110,754 |
| 2018-03-05 | $47.85 | $48.85 | $47.55 | $48.55 | $46.44 | 112,326 |
| 2018-03-02 | $46.80 | $48.30 | $46.67 | $48.20 | $46.10 | 111,170 |
| 2018-03-01 | $47.60 | $47.60 | $46.55 | $47.20 | $45.15 | 138,006 |
| 2018-02-28 | $48.05 | $48.45 | $47.55 | $47.60 | $45.53 | 177,654 |
| 2018-02-27 | $47.10 | $48.10 | $46.40 | $48.05 | $45.96 | 397,030 |
| 2018-02-26 | $50.30 | $50.85 | $49.85 | $50.75 | $48.41 | 93,660 |
| 2018-02-23 | $50.05 | $50.45 | $49.85 | $50.20 | $47.89 | 71,373 |
| 2018-02-22 | $50.40 | $50.55 | $49.40 | $49.85 | $47.55 | 84,598 |
| 2018-02-21 | $50.00 | $51.05 | $49.55 | $50.25 | $47.94 | 125,354 |
| 2018-02-20 | $49.20 | $50.20 | $49.20 | $49.85 | $47.55 | 129,076 |
| 2018-02-16 | $49.60 | $50.15 | $49.30 | $49.45 | $47.17 | 113,247 |
| 2018-02-15 | $49.25 | $50.00 | $48.60 | $49.70 | $47.41 | 212,735 |
| 2018-02-14 | $47.90 | $49.05 | $47.55 | $48.85 | $46.60 | 177,222 |
| 2018-02-13 | $48.15 | $48.50 | $47.45 | $48.25 | $46.03 | 149,750 |
| 2018-02-12 | $46.95 | $48.50 | $46.80 | $48.35 | $46.12 | 146,960 |
| 2018-02-09 | $47.50 | $48.35 | $45.45 | $46.70 | $44.55 | 219,133 |
| 2018-02-08 | $47.55 | $47.70 | $46.55 | $47.15 | $44.98 | 197,682 |
| 2018-02-07 | $48.00 | $48.70 | $47.15 | $47.30 | $45.12 | 111,699 |
| 2018-02-06 | $46.10 | $48.85 | $46.10 | $47.90 | $45.69 | 264,851 |
| 2018-02-05 | $47.70 | $48.45 | $46.10 | $46.20 | $44.07 | 141,887 |
| 2018-02-02 | $47.95 | $48.45 | $47.60 | $48.15 | $45.93 | 127,084 |
| 2018-02-01 | $47.95 | $48.90 | $47.84 | $48.00 | $45.79 | 254,243 |
| 2018-01-31 | $48.85 | $48.95 | $47.85 | $48.20 | $45.98 | 83,826 |
| 2018-01-30 | $48.30 | $48.95 | $48.30 | $48.55 | $46.31 | 85,907 |
| 2018-01-29 | $49.40 | $49.90 | $48.85 | $48.85 | $46.60 | 89,053 |
| 2018-01-26 | $49.45 | $50.05 | $49.20 | $49.65 | $47.36 | 116,864 |
| 2018-01-25 | $49.15 | $49.40 | $48.55 | $49.20 | $46.93 | 171,933 |
| 2018-01-24 | $50.05 | $50.15 | $48.81 | $48.90 | $46.65 | 118,235 |
| 2018-01-23 | $49.85 | $50.15 | $49.60 | $49.90 | $47.60 | 63,434 |
| 2018-01-22 | $49.85 | $50.00 | $49.50 | $49.90 | $47.60 | 84,205 |
| 2018-01-19 | $49.45 | $49.93 | $49.20 | $49.85 | $47.55 | 105,541 |
| 2018-01-18 | $50.15 | $50.25 | $49.33 | $49.50 | $47.22 | 103,146 |
| 2018-01-17 | $49.55 | $50.65 | $49.55 | $50.15 | $47.84 | 191,824 |
| 2018-01-16 | $49.30 | $50.38 | $49.10 | $49.30 | $47.03 | 102,841 |
| 2018-01-12 | $48.45 | $49.00 | $48.25 | $48.70 | $46.46 | 56,139 |
| 2018-01-11 | $47.25 | $48.45 | $47.25 | $48.25 | $46.03 | 55,679 |
| 2018-01-10 | $47.00 | $47.20 | $46.35 | $47.05 | $44.88 | 181,377 |
| 2018-01-09 | $47.45 | $47.64 | $47.00 | $47.15 | $44.98 | 96,310 |
| 2018-01-08 | $46.90 | $47.40 | $46.75 | $47.40 | $45.22 | 84,112 |
| 2018-01-05 | $47.15 | $47.65 | $46.80 | $47.10 | $44.93 | 73,880 |
| 2018-01-04 | $47.55 | $47.55 | $46.95 | $47.10 | $44.93 | 79,181 |
| 2018-01-03 | $47.45 | $47.80 | $47.30 | $47.35 | $45.17 | 66,424 |
| 2018-01-02 | $48.20 | $48.22 | $47.05 | $47.50 | $45.31 | 118,409 |
| 2017-12-29 | $48.55 | $48.55 | $47.80 | $47.80 | $45.60 | 94,819 |
| 2017-12-28 | $48.25 | $48.50 | $47.50 | $48.25 | $46.03 | 97,909 |
| 2017-12-27 | $47.60 | $48.35 | $47.55 | $48.10 | $45.88 | 72,528 |
| 2017-12-26 | $47.60 | $47.70 | $47.30 | $47.60 | $45.41 | 44,306 |
| 2017-12-22 | $47.95 | $47.95 | $47.30 | $47.60 | $45.41 | 69,114 |
| 2017-12-21 | $47.60 | $48.05 | $47.55 | $48.00 | $45.79 | 91,997 |
| 2017-12-20 | $47.85 | $47.85 | $47.15 | $47.60 | $45.41 | 63,895 |
| 2017-12-19 | $48.40 | $48.55 | $47.60 | $47.75 | $45.55 | 81,191 |
| 2017-12-18 | $47.80 | $48.35 | $47.70 | $48.35 | $46.12 | 140,281 |
| 2017-12-15 | $46.60 | $47.70 | $46.60 | $47.55 | $45.36 | 301,165 |
| 2017-12-14 | $46.85 | $47.30 | $46.30 | $46.45 | $44.31 | 91,965 |
| 2017-12-13 | $46.55 | $47.20 | $46.30 | $46.95 | $44.79 | 99,567 |
| 2017-12-12 | $46.45 | $46.75 | $46.25 | $46.60 | $44.45 | 105,076 |
| 2017-12-11 | $45.85 | $46.50 | $45.65 | $46.25 | $44.12 | 126,271 |
| 2017-12-08 | $46.10 | $46.10 | $45.55 | $45.75 | $43.64 | 73,910 |
| 2017-12-07 | $45.40 | $46.20 | $45.40 | $45.85 | $43.74 | 108,337 |
| 2017-12-06 | $45.45 | $45.85 | $45.35 | $45.45 | $43.36 | 72,044 |
| 2017-12-05 | $45.85 | $45.95 | $45.40 | $45.55 | $43.45 | 105,954 |
| 2017-12-04 | $46.40 | $46.55 | $45.65 | $45.75 | $43.64 | 88,975 |
| 2017-12-01 | $46.40 | $46.40 | $44.55 | $46.00 | $43.88 | 155,747 |
| 2017-11-30 | $46.00 | $46.43 | $45.58 | $46.40 | $44.26 | 122,629 |
| 2017-11-29 | $45.70 | $45.91 | $45.45 | $45.70 | $43.60 | 160,621 |
| 2017-11-28 | $45.80 | $46.00 | $45.40 | $45.90 | $43.66 | 106,857 |
| 2017-11-27 | $45.70 | $45.85 | $45.35 | $45.55 | $43.33 | 65,239 |
| 2017-11-24 | $45.65 | $45.95 | $45.25 | $45.65 | $43.42 | 43,248 |
| 2017-11-22 | $45.85 | $45.90 | $45.30 | $45.60 | $43.38 | 72,297 |
| 2017-11-21 | $45.25 | $45.95 | $45.20 | $45.80 | $43.57 | 122,713 |
| 2017-11-20 | $44.80 | $45.20 | $44.55 | $45.05 | $42.85 | 116,152 |
| 2017-11-17 | $44.10 | $44.80 | $44.05 | $44.60 | $42.43 | 326,499 |
| 2017-11-16 | $43.80 | $44.55 | $43.80 | $44.30 | $42.14 | 122,042 |
| 2017-11-15 | $43.50 | $43.90 | $43.50 | $43.75 | $41.62 | 31,048 |
| 2017-11-14 | $43.60 | $43.83 | $43.55 | $43.65 | $41.52 | 110,000 |
| 2017-11-13 | $44.05 | $44.30 | $43.50 | $43.75 | $41.62 | 136,983 |
| 2017-11-10 | $44.55 | $44.94 | $44.25 | $44.30 | $42.14 | 75,719 |
| 2017-11-09 | $44.40 | $45.65 | $43.95 | $44.65 | $42.47 | 150,655 |
| 2017-11-08 | $44.80 | $46.45 | $44.33 | $44.70 | $42.52 | 387,611 |
| 2017-11-07 | $44.30 | $44.90 | $44.30 | $44.85 | $42.66 | 225,043 |
| 2017-11-06 | $44.20 | $45.50 | $44.20 | $44.45 | $42.28 | 180,927 |
| 2017-11-03 | $44.10 | $44.45 | $43.70 | $44.35 | $42.19 | 149,886 |
| 2017-11-02 | $44.00 | $44.10 | $43.60 | $44.05 | $41.90 | 133,849 |
| 2017-11-01 | $44.15 | $44.30 | $43.75 | $43.95 | $41.81 | 128,509 |
| 2017-10-31 | $43.65 | $44.05 | $43.65 | $43.80 | $41.66 | 136,290 |
| 2017-10-30 | $44.00 | $44.25 | $43.30 | $43.50 | $41.38 | 84,433 |
| 2017-10-27 | $43.85 | $44.10 | $43.50 | $44.05 | $41.90 | 103,476 |
| 2017-10-26 | $43.90 | $44.15 | $43.65 | $43.85 | $41.71 | 66,402 |
| 2017-10-25 | $43.75 | $44.20 | $43.25 | $43.75 | $41.62 | 105,557 |
| 2017-10-24 | $44.25 | $44.30 | $43.90 | $44.00 | $41.85 | 109,013 |
| 2017-10-23 | $43.85 | $44.55 | $43.45 | $44.05 | $41.90 | 225,996 |
| 2017-10-20 | $43.35 | $44.20 | $43.20 | $43.80 | $41.66 | 162,757 |
| 2017-10-19 | $42.90 | $43.35 | $42.90 | $43.00 | $40.90 | 238,690 |
| 2017-10-18 | $44.50 | $44.70 | $42.98 | $43.25 | $41.14 | 334,151 |
| 2017-10-17 | $42.05 | $45.95 | $42.00 | $44.60 | $42.43 | 932,408 |
| 2017-10-16 | $51.85 | $51.90 | $50.60 | $50.80 | $48.32 | 143,186 |
| 2017-10-13 | $51.75 | $51.75 | $51.30 | $51.40 | $48.89 | 78,034 |
| 2017-10-12 | $51.45 | $52.05 | $51.35 | $51.60 | $49.08 | 128,039 |
| 2017-10-11 | $51.10 | $52.10 | $50.90 | $51.55 | $49.04 | 138,761 |
| 2017-10-10 | $50.95 | $51.25 | $50.30 | $51.15 | $48.66 | 99,037 |
| 2017-10-09 | $50.30 | $50.90 | $50.30 | $50.65 | $48.18 | 100,433 |
| 2017-10-06 | $50.25 | $50.50 | $49.85 | $50.15 | $47.70 | 175,655 |
| 2017-10-05 | $50.35 | $50.50 | $49.80 | $50.25 | $47.80 | 172,124 |
| 2017-10-04 | $50.50 | $50.70 | $50.15 | $50.25 | $47.80 | 74,890 |
| 2017-10-03 | $50.85 | $50.90 | $50.45 | $50.70 | $48.23 | 167,997 |
| 2017-10-02 | $49.15 | $50.50 | $49.15 | $50.45 | $47.99 | 108,685 |
| 2017-09-29 | $49.05 | $49.10 | $48.80 | $49.00 | $46.61 | 81,049 |
| 2017-09-28 | $48.90 | $49.15 | $48.10 | $49.10 | $46.71 | 79,854 |
| 2017-09-27 | $48.10 | $49.45 | $47.85 | $48.95 | $46.56 | 140,993 |
| 2017-09-26 | $47.45 | $47.90 | $47.15 | $47.80 | $45.47 | 65,260 |
| 2017-09-25 | $48.30 | $48.30 | $47.20 | $47.35 | $45.04 | 77,404 |
| 2017-09-22 | $47.15 | $48.45 | $47.15 | $48.35 | $45.99 | 193,269 |
| 2017-09-21 | $46.70 | $47.70 | $46.50 | $47.35 | $45.04 | 194,331 |
| 2017-09-20 | $46.30 | $46.75 | $46.15 | $46.60 | $44.33 | 57,048 |
| 2017-09-19 | $46.30 | $46.40 | $45.70 | $46.25 | $43.99 | 80,289 |
| 2017-09-18 | $45.90 | $46.60 | $45.05 | $46.45 | $44.19 | 72,167 |
| 2017-09-15 | $45.65 | $46.40 | $45.25 | $45.80 | $43.57 | 314,697 |
| 2017-09-14 | $44.90 | $45.55 | $44.90 | $45.55 | $43.33 | 54,748 |
| 2017-09-13 | $45.00 | $45.25 | $44.85 | $45.10 | $42.90 | 75,455 |
| 2017-09-12 | $45.40 | $45.65 | $44.95 | $45.05 | $42.85 | 69,270 |
| 2017-09-11 | $45.30 | $45.75 | $45.10 | $45.20 | $43.00 | 71,431 |
| 2017-09-08 | $45.15 | $45.45 | $44.50 | $44.95 | $42.76 | 52,115 |
| 2017-09-07 | $45.35 | $45.35 | $44.90 | $45.25 | $43.04 | 63,864 |
| 2017-09-06 | $45.85 | $45.85 | $45.18 | $45.35 | $43.14 | 47,731 |
| 2017-09-05 | $45.60 | $45.90 | $45.40 | $45.60 | $43.38 | 82,569 |
| 2017-09-01 | $45.85 | $46.10 | $45.40 | $45.70 | $43.47 | 61,572 |
| 2017-08-31 | $45.55 | $46.05 | $45.20 | $45.90 | $43.66 | 72,171 |
| 2017-08-30 | $44.90 | $45.40 | $44.60 | $45.40 | $43.19 | 58,660 |
| 2017-08-29 | $44.60 | $45.00 | $44.55 | $44.85 | $42.66 | 59,786 |
| 2017-08-28 | $45.20 | $45.65 | $44.60 | $45.05 | $42.73 | 63,658 |
| 2017-08-25 | $44.90 | $45.10 | $44.50 | $45.00 | $42.68 | 36,918 |
| 2017-08-24 | $44.90 | $44.90 | $44.45 | $44.65 | $42.35 | 31,835 |
| 2017-08-23 | $44.30 | $44.95 | $44.30 | $44.80 | $42.49 | 57,890 |
| 2017-08-22 | $44.30 | $44.80 | $44.25 | $44.65 | $42.35 | 53,042 |
| 2017-08-21 | $44.20 | $44.45 | $44.00 | $44.25 | $41.97 | 40,833 |
| 2017-08-18 | $43.45 | $44.55 | $43.40 | $44.20 | $41.92 | 114,620 |
| 2017-08-17 | $44.70 | $44.80 | $43.90 | $44.00 | $41.73 | 116,567 |
| 2017-08-16 | $45.25 | $45.40 | $44.75 | $44.95 | $42.63 | 54,318 |
| 2017-08-15 | $44.95 | $45.15 | $44.55 | $45.00 | $42.68 | 50,026 |
| 2017-08-14 | $44.60 | $45.30 | $44.40 | $45.00 | $42.68 | 78,087 |
| 2017-08-11 | $43.25 | $44.40 | $42.65 | $44.20 | $41.92 | 97,803 |
| 2017-08-10 | $44.15 | $44.55 | $43.60 | $43.60 | $41.35 | 92,064 |
| 2017-08-09 | $44.65 | $44.85 | $44.25 | $44.50 | $42.21 | 87,031 |
| 2017-08-08 | $44.85 | $45.35 | $44.75 | $44.85 | $42.54 | 74,488 |
| 2017-08-07 | $44.50 | $44.85 | $44.30 | $44.80 | $42.49 | 85,453 |
| 2017-08-04 | $44.80 | $44.80 | $44.40 | $44.55 | $42.26 | 78,726 |
| 2017-08-03 | $45.15 | $45.20 | $44.65 | $44.75 | $42.45 | 67,300 |
| 2017-08-02 | $45.10 | $45.15 | $44.50 | $45.00 | $42.68 | 79,800 |
| 2017-08-01 | $45.30 | $45.30 | $44.80 | $45.15 | $42.82 | 106,498 |
| 2017-07-31 | $44.95 | $45.35 | $44.55 | $45.25 | $42.92 | 113,918 |
| 2017-07-28 | $44.75 | $45.00 | $44.65 | $44.80 | $42.49 | 56,813 |
| 2017-07-27 | $45.35 | $45.35 | $44.65 | $45.05 | $42.73 | 148,405 |
| 2017-07-26 | $45.50 | $45.50 | $44.70 | $45.05 | $42.73 | 203,434 |
| 2017-07-25 | $45.45 | $45.70 | $44.95 | $45.40 | $43.06 | 125,511 |
| 2017-07-24 | $44.85 | $45.50 | $44.65 | $45.10 | $42.78 | 176,453 |
| 2017-07-21 | $42.95 | $46.85 | $42.95 | $44.70 | $42.40 | 218,200 |
| 2017-07-20 | $41.40 | $41.95 | $40.90 | $41.75 | $39.60 | 155,122 |
| 2017-07-19 | $40.85 | $41.55 | $40.85 | $41.40 | $39.27 | 71,634 |
| 2017-07-18 | $40.45 | $40.90 | $40.35 | $40.85 | $38.75 | 78,525 |
| 2017-07-17 | $40.55 | $40.85 | $40.10 | $40.70 | $38.60 | 82,811 |
| 2017-07-14 | $40.15 | $40.75 | $40.14 | $40.60 | $38.51 | 61,362 |
| 2017-07-13 | $40.40 | $40.55 | $39.85 | $40.30 | $38.22 | 70,867 |
| 2017-07-12 | $40.50 | $41.15 | $40.25 | $40.55 | $38.46 | 48,657 |
| 2017-07-11 | $39.70 | $40.60 | $39.15 | $40.15 | $38.08 | 123,689 |
| 2017-07-10 | $39.95 | $40.64 | $39.45 | $39.75 | $37.70 | 47,237 |
| 2017-07-07 | $39.40 | $40.35 | $39.35 | $40.20 | $38.13 | 57,650 |
| 2017-07-06 | $39.15 | $39.50 | $39.10 | $39.30 | $37.28 | 61,766 |
| 2017-07-05 | $39.85 | $39.95 | $39.20 | $39.55 | $37.51 | 54,506 |
| 2017-07-03 | $40.15 | $40.15 | $39.70 | $39.90 | $37.84 | 31,470 |
| 2017-06-30 | $39.55 | $40.10 | $39.50 | $39.85 | $37.80 | 77,517 |
| 2017-06-29 | $40.40 | $40.40 | $39.20 | $39.55 | $37.51 | 61,345 |
| 2017-06-28 | $39.75 | $40.45 | $39.50 | $40.35 | $38.27 | 110,604 |
| 2017-06-27 | $39.90 | $39.90 | $39.25 | $39.35 | $37.32 | 44,473 |
| 2017-06-26 | $40.25 | $40.40 | $39.50 | $39.85 | $37.80 | 54,696 |
| 2017-06-23 | $39.65 | $40.25 | $39.60 | $40.10 | $38.03 | 99,916 |
| 2017-06-22 | $39.40 | $39.85 | $39.20 | $39.55 | $37.51 | 45,395 |
| 2017-06-21 | $39.90 | $40.00 | $39.25 | $39.30 | $37.28 | 60,764 |
| 2017-06-20 | $40.10 | $40.20 | $39.70 | $39.70 | $37.66 | 55,825 |
| 2017-06-19 | $40.05 | $40.45 | $39.85 | $40.40 | $38.32 | 85,283 |
| 2017-06-16 | $39.30 | $40.05 | $39.30 | $39.80 | $37.75 | 282,751 |
| 2017-06-15 | $39.60 | $40.10 | $39.60 | $40.10 | $38.03 | 62,509 |
| 2017-06-14 | $40.60 | $40.65 | $40.00 | $40.10 | $38.03 | 106,544 |
| 2017-06-13 | $40.80 | $41.05 | $40.28 | $40.40 | $38.32 | 80,159 |
| 2017-06-12 | $41.15 | $41.25 | $40.60 | $40.85 | $38.75 | 88,398 |
| 2017-06-09 | $40.90 | $41.45 | $40.65 | $41.20 | $39.08 | 128,672 |
| 2017-06-08 | $40.40 | $40.95 | $39.80 | $40.90 | $38.79 | 68,248 |
| 2017-06-07 | $40.35 | $40.65 | $40.05 | $40.35 | $38.27 | 74,742 |
| 2017-06-06 | $39.90 | $40.28 | $39.80 | $40.25 | $38.18 | 71,874 |
| 2017-06-05 | $40.30 | $40.75 | $40.08 | $40.10 | $38.03 | 61,195 |
| 2017-06-02 | $39.90 | $40.75 | $39.75 | $40.35 | $38.27 | 98,375 |
| 2017-06-01 | $39.25 | $39.75 | $38.85 | $39.75 | $37.70 | 117,318 |
| 2017-05-31 | $39.35 | $39.35 | $38.55 | $39.20 | $37.18 | 88,631 |
| 2017-05-30 | $38.95 | $39.25 | $38.70 | $39.15 | $37.13 | 64,594 |
| 2017-05-26 | $39.00 | $39.20 | $38.85 | $39.10 | $37.09 | 73,178 |
| 2017-05-25 | $39.20 | $39.40 | $38.88 | $39.10 | $36.98 | 64,065 |
| 2017-05-24 | $38.60 | $39.10 | $38.30 | $38.95 | $36.84 | 113,928 |
| 2017-05-23 | $38.65 | $38.65 | $38.20 | $38.50 | $36.41 | 85,867 |
| 2017-05-22 | $38.50 | $38.90 | $38.30 | $38.55 | $36.46 | 72,295 |
| 2017-05-19 | $37.95 | $38.85 | $37.78 | $38.45 | $36.36 | 353,047 |
| 2017-05-18 | $37.85 | $38.20 | $37.45 | $37.80 | $35.75 | 135,862 |
| 2017-05-17 | $37.95 | $38.05 | $37.55 | $37.80 | $35.75 | 123,402 |
| 2017-05-16 | $38.45 | $38.55 | $38.05 | $38.55 | $36.46 | 145,081 |
| 2017-05-15 | $38.05 | $38.45 | $37.98 | $38.30 | $36.22 | 82,514 |
| 2017-05-12 | $38.45 | $38.45 | $37.80 | $37.85 | $35.80 | 60,480 |
| 2017-05-11 | $38.20 | $38.60 | $37.76 | $38.55 | $36.46 | 111,076 |
| 2017-05-10 | $38.20 | $38.60 | $38.00 | $38.40 | $36.32 | 83,945 |
| 2017-05-09 | $38.95 | $38.95 | $38.03 | $38.25 | $36.17 | 89,474 |
| 2017-05-08 | $38.45 | $39.00 | $38.45 | $38.85 | $36.74 | 118,702 |
| 2017-05-05 | $38.10 | $38.60 | $37.95 | $38.55 | $36.46 | 210,717 |
| 2017-05-04 | $38.45 | $38.65 | $38.00 | $38.00 | $35.94 | 203,008 |
| 2017-05-03 | $39.15 | $39.15 | $38.33 | $38.50 | $36.41 | 131,046 |
| 2017-05-02 | $39.55 | $39.85 | $39.05 | $39.25 | $37.12 | 404,290 |
| 2017-05-01 | $39.95 | $40.05 | $39.45 | $39.50 | $37.36 | 128,602 |
| 2017-04-28 | $40.65 | $41.10 | $39.70 | $39.75 | $37.59 | 135,532 |
| 2017-04-27 | $40.40 | $41.05 | $40.30 | $40.65 | $38.44 | 145,860 |
| 2017-04-26 | $40.50 | $40.95 | $40.30 | $40.30 | $38.11 | 177,063 |
| 2017-04-25 | $41.40 | $41.70 | $40.55 | $40.55 | $38.35 | 199,390 |
| 2017-04-24 | $40.10 | $41.10 | $40.10 | $40.95 | $38.73 | 157,928 |
| 2017-04-21 | $39.25 | $39.80 | $39.00 | $39.65 | $37.50 | 214,000 |
| 2017-04-20 | $38.10 | $40.38 | $37.45 | $39.20 | $37.07 | 3,733 |
| 2017-04-19 | $35.90 | $36.30 | $35.65 | $35.90 | $33.95 | 179,329 |
| 2017-04-18 | $35.50 | $35.95 | $35.25 | $35.60 | $33.67 | 136,678 |
| 2017-04-17 | $35.40 | $35.85 | $35.40 | $35.60 | $33.67 | 155,407 |
| 2017-04-13 | $35.65 | $35.90 | $35.25 | $35.35 | $33.43 | 62,981 |
| 2017-04-12 | $36.40 | $36.40 | $35.60 | $35.70 | $33.76 | 83,780 |
| 2017-04-11 | $36.40 | $36.65 | $36.05 | $36.50 | $34.52 | 77,227 |
| 2017-04-10 | $36.30 | $36.70 | $36.15 | $36.50 | $34.52 | 74,034 |
| 2017-04-07 | $36.30 | $36.84 | $36.05 | $36.25 | $34.28 | 131,667 |
| 2017-04-06 | $35.90 | $36.68 | $35.65 | $36.40 | $34.42 | 102,358 |
| 2017-04-05 | $36.00 | $36.35 | $35.75 | $35.85 | $33.90 | 115,122 |
| 2017-04-04 | $35.75 | $36.00 | $35.45 | $35.85 | $33.90 | 98,160 |
| 2017-04-03 | $36.90 | $36.90 | $35.65 | $35.90 | $33.95 | 109,537 |
| 2017-03-31 | $36.80 | $37.05 | $36.40 | $36.75 | $34.75 | 138,284 |
| 2017-03-30 | $36.30 | $36.80 | $36.30 | $36.75 | $34.75 | 114,310 |
| 2017-03-29 | $36.05 | $36.35 | $35.85 | $36.30 | $34.33 | 71,193 |
| 2017-03-28 | $35.80 | $36.20 | $35.40 | $36.10 | $34.14 | 102,992 |
| 2017-03-27 | $35.50 | $36.10 | $35.33 | $35.90 | $33.95 | 83,582 |
| 2017-03-24 | $36.05 | $36.28 | $35.60 | $35.75 | $33.81 | 88,591 |
| 2017-03-23 | $35.55 | $36.00 | $35.25 | $35.70 | $33.76 | 67,379 |
| 2017-03-22 | $35.75 | $36.30 | $35.10 | $35.60 | $33.67 | 73,988 |
| 2017-03-21 | $36.35 | $36.45 | $35.60 | $35.75 | $33.81 | 176,423 |
| 2017-03-20 | $36.70 | $36.70 | $36.00 | $36.30 | $34.33 | 128,337 |
| 2017-03-17 | $36.20 | $36.75 | $35.90 | $36.55 | $34.57 | 382,550 |
| 2017-03-16 | $35.75 | $35.87 | $35.55 | $35.80 | $33.86 | 74,562 |
| 2017-03-15 | $34.90 | $35.68 | $34.75 | $35.50 | $33.57 | 99,145 |
| 2017-03-14 | $34.95 | $34.95 | $34.45 | $34.80 | $32.91 | 69,388 |
| 2017-03-13 | $35.20 | $35.40 | $34.95 | $35.05 | $33.15 | 65,257 |
| 2017-03-10 | $34.90 | $35.20 | $34.55 | $35.20 | $33.29 | 104,502 |
| 2017-03-09 | $34.75 | $35.03 | $34.40 | $34.60 | $32.72 | 155,768 |
| 2017-03-08 | $35.60 | $35.60 | $34.80 | $34.85 | $32.96 | 92,418 |
| 2017-03-07 | $35.65 | $35.95 | $35.40 | $35.40 | $33.48 | 91,709 |
| 2017-03-06 | $36.10 | $36.15 | $35.75 | $35.75 | $33.81 | 196,385 |
| 2017-03-03 | $36.50 | $36.70 | $36.20 | $36.45 | $34.47 | 160,319 |
| 2017-03-02 | $36.80 | $36.80 | $36.25 | $36.45 | $34.47 | 307,879 |
| 2017-03-01 | $37.20 | $37.25 | $36.70 | $36.75 | $34.75 | 224,352 |
| 2017-02-28 | $36.75 | $36.75 | $36.20 | $36.60 | $34.61 | 157,034 |
| 2017-02-27 | $36.55 | $37.05 | $36.30 | $36.85 | $34.85 | 186,589 |
| 2017-02-24 | $35.70 | $36.55 | $35.40 | $36.55 | $34.57 | 110,664 |
| 2017-02-23 | $36.40 | $36.40 | $35.75 | $35.90 | $33.84 | 119,196 |
| 2017-02-22 | $36.05 | $36.25 | $35.75 | $36.25 | $34.17 | 58,256 |
| 2017-02-21 | $36.05 | $36.40 | $36.00 | $36.05 | $33.99 | 86,990 |
| 2017-02-17 | $35.65 | $35.95 | $35.50 | $35.85 | $33.80 | 368,994 |
| 2017-02-16 | $36.05 | $36.05 | $35.35 | $35.70 | $33.66 | 98,356 |
| 2017-02-15 | $35.50 | $36.10 | $35.45 | $35.95 | $33.89 | 140,885 |
| 2017-02-14 | $36.50 | $36.50 | $35.55 | $35.60 | $33.56 | 133,975 |
| 2017-02-13 | $36.70 | $36.90 | $36.50 | $36.70 | $34.60 | 131,406 |
| 2017-02-10 | $36.20 | $36.55 | $35.85 | $36.45 | $34.36 | 148,020 |
| 2017-02-09 | $35.05 | $36.50 | $35.00 | $36.05 | $33.99 | 233,496 |
| 2017-02-08 | $35.55 | $35.70 | $35.03 | $35.10 | $33.09 | 158,603 |
| 2017-02-07 | $36.05 | $37.30 | $34.50 | $35.70 | $33.66 | 4,558 |
| 2017-02-06 | $39.15 | $39.20 | $38.35 | $38.45 | $36.25 | 154,469 |
| 2017-02-03 | $38.90 | $39.35 | $38.70 | $39.20 | $36.96 | 97,164 |
| 2017-02-02 | $38.05 | $38.80 | $38.05 | $38.60 | $36.39 | 142,794 |
| 2017-02-01 | $38.60 | $38.78 | $37.95 | $38.20 | $36.01 | 136,304 |
| 2017-01-31 | $38.55 | $38.80 | $38.05 | $38.55 | $36.34 | 158,271 |
| 2017-01-30 | $38.85 | $38.90 | $38.15 | $38.60 | $36.39 | 150,369 |
| 2017-01-27 | $39.00 | $39.35 | $38.90 | $39.15 | $36.91 | 85,903 |
| 2017-01-26 | $39.10 | $39.15 | $38.60 | $39.05 | $36.81 | 95,361 |
| 2017-01-25 | $38.45 | $39.10 | $38.20 | $39.05 | $36.81 | 148,246 |
| 2017-01-24 | $37.75 | $38.35 | $37.75 | $38.10 | $35.92 | 130,035 |
| 2017-01-23 | $37.65 | $37.90 | $37.40 | $37.65 | $35.49 | 86,068 |
| 2017-01-20 | $38.00 | $38.23 | $37.60 | $37.65 | $35.49 | 128,808 |
| 2017-01-19 | $38.25 | $38.30 | $37.80 | $38.05 | $35.87 | 101,227 |
| 2017-01-18 | $38.20 | $38.43 | $37.95 | $38.10 | $35.92 | 65,356 |
| 2017-01-17 | $37.85 | $38.08 | $37.80 | $38.05 | $35.87 | 107,445 |
| 2017-01-13 | $38.60 | $38.75 | $37.95 | $38.05 | $35.87 | 145,453 |
| 2017-01-12 | $39.60 | $39.60 | $38.25 | $38.40 | $36.20 | 163,456 |
| 2017-01-11 | $37.55 | $39.85 | $37.50 | $39.65 | $37.38 | 257,641 |
| 2017-01-10 | $36.45 | $37.50 | $36.40 | $37.45 | $35.31 | 187,439 |
| 2017-01-09 | $37.00 | $37.10 | $36.43 | $36.50 | $34.41 | 121,118 |
| 2017-01-06 | $37.35 | $37.45 | $37.00 | $37.05 | $34.93 | 75,725 |
| 2017-01-05 | $37.45 | $37.85 | $36.80 | $37.25 | $35.12 | 112,326 |
| 2017-01-04 | $37.05 | $37.60 | $37.05 | $37.45 | $35.31 | 177,702 |
| 2017-01-03 | $37.20 | $37.25 | $36.55 | $36.90 | $34.79 | 183,759 |
| 2016-12-30 | $37.35 | $37.35 | $36.85 | $36.95 | $34.83 | 108,144 |
| 2016-12-29 | $37.50 | $37.88 | $37.20 | $37.40 | $35.26 | 196,756 |
| 2016-12-28 | $38.55 | $38.90 | $37.50 | $37.55 | $35.40 | 114,163 |
| 2016-12-27 | $38.65 | $38.75 | $38.10 | $38.55 | $36.34 | 64,651 |
| 2016-12-23 | $38.10 | $38.50 | $37.95 | $38.50 | $36.30 | 60,608 |
| 2016-12-22 | $38.30 | $38.30 | $37.70 | $38.05 | $35.87 | 51,708 |
| 2016-12-21 | $38.35 | $38.60 | $38.15 | $38.20 | $36.01 | 49,955 |
| 2016-12-20 | $38.10 | $39.15 | $37.85 | $38.45 | $36.25 | 126,352 |
| 2016-12-19 | $37.80 | $38.55 | $37.65 | $38.10 | $35.92 | 113,316 |
| 2016-12-16 | $38.15 | $38.55 | $37.55 | $37.65 | $35.49 | 427,943 |
| 2016-12-15 | $38.40 | $38.80 | $37.35 | $38.00 | $35.82 | 185,722 |
| 2016-12-14 | $38.00 | $38.65 | $37.95 | $38.35 | $36.15 | 111,360 |
| 2016-12-13 | $38.80 | $38.95 | $38.05 | $38.25 | $36.06 | 141,209 |
| 2016-12-12 | $38.40 | $38.70 | $38.05 | $38.55 | $36.34 | 128,114 |
| 2016-12-09 | $38.45 | $38.60 | $38.05 | $38.50 | $36.30 | 150,313 |
| 2016-12-08 | $37.15 | $38.25 | $37.10 | $38.25 | $36.06 | 160,928 |
| 2016-12-07 | $36.80 | $37.40 | $36.50 | $37.20 | $35.07 | 95,435 |
| 2016-12-06 | $36.50 | $36.85 | $36.20 | $36.75 | $34.65 | 109,232 |
| 2016-12-05 | $36.25 | $36.65 | $36.05 | $36.65 | $34.55 | 145,705 |
| 2016-12-02 | $35.95 | $36.50 | $35.60 | $35.90 | $33.84 | 208,649 |
| 2016-12-01 | $36.35 | $36.40 | $35.30 | $35.90 | $33.84 | 158,874 |
| 2016-11-30 | $36.65 | $36.65 | $36.06 | $36.25 | $34.17 | 158,435 |
| 2016-11-29 | $36.45 | $36.65 | $35.85 | $36.40 | $34.32 | 182,815 |
| 2016-11-28 | $36.00 | $36.55 | $35.85 | $36.35 | $34.27 | 175,091 |
| 2016-11-25 | $36.20 | $36.55 | $36.10 | $36.30 | $34.11 | 54,598 |
| 2016-11-23 | $35.65 | $36.55 | $35.65 | $36.20 | $34.02 | 256,713 |
| 2016-11-22 | $35.25 | $36.10 | $35.15 | $35.65 | $33.50 | 626,092 |
| 2016-11-21 | $35.45 | $35.85 | $35.05 | $35.10 | $32.99 | 191,576 |
| 2016-11-18 | $35.00 | $35.58 | $34.75 | $35.15 | $33.03 | 263,795 |
| 2016-11-17 | $35.20 | $35.50 | $34.80 | $34.80 | $32.70 | 200,486 |
| 2016-11-16 | $35.40 | $35.65 | $34.85 | $34.90 | $32.80 | 270,682 |
| 2016-11-15 | $35.70 | $35.70 | $34.85 | $35.40 | $33.27 | 177,090 |
| 2016-11-14 | $36.00 | $36.40 | $35.50 | $35.85 | $33.69 | 147,396 |
| 2016-11-11 | $34.45 | $36.15 | $34.35 | $35.70 | $33.55 | 212,492 |
| 2016-11-10 | $34.25 | $34.75 | $33.95 | $34.40 | $32.33 | 159,828 |
| 2016-11-09 | $32.45 | $34.25 | $32.45 | $33.95 | $31.91 | 137,157 |
| 2016-11-08 | $32.60 | $33.25 | $32.55 | $32.90 | $30.92 | 95,372 |
| 2016-11-07 | $32.70 | $32.85 | $32.30 | $32.60 | $30.64 | 107,938 |
| 2016-11-04 | $31.85 | $32.50 | $31.65 | $32.05 | $30.12 | 144,254 |
| 2016-11-03 | $31.70 | $32.25 | $31.55 | $31.70 | $29.79 | 176,771 |
| 2016-11-02 | $31.90 | $31.98 | $31.60 | $31.75 | $29.84 | 132,499 |
| 2016-11-01 | $32.15 | $32.30 | $31.55 | $31.90 | $29.98 | 143,477 |
| 2016-10-31 | $31.85 | $32.25 | $31.50 | $32.15 | $30.21 | 182,863 |
| 2016-10-28 | $31.60 | $32.10 | $31.58 | $31.70 | $29.79 | 104,557 |
| 2016-10-27 | $32.10 | $32.14 | $31.41 | $31.53 | $29.63 | 96,652 |
| 2016-10-26 | $31.96 | $32.42 | $31.80 | $31.97 | $30.04 | 122,047 |
| 2016-10-25 | $32.14 | $32.21 | $31.72 | $32.03 | $30.10 | 165,003 |
| 2016-10-24 | $31.88 | $32.31 | $31.85 | $32.15 | $30.21 | 94,437 |
| 2016-10-21 | $31.39 | $31.65 | $31.16 | $31.64 | $29.73 | 153,190 |
| 2016-10-20 | $30.97 | $31.96 | $30.96 | $31.73 | $29.82 | 200,203 |
| 2016-10-19 | $30.82 | $31.57 | $30.63 | $31.09 | $29.22 | 193,646 |
| 2016-10-18 | $30.84 | $31.96 | $29.30 | $30.70 | $28.85 | 529,580 |
| 2016-10-17 | $33.08 | $33.24 | $32.61 | $33.01 | $31.02 | 73,814 |
| 2016-10-14 | $32.65 | $33.43 | $32.65 | $33.06 | $31.07 | 83,151 |
| 2016-10-13 | $32.72 | $32.85 | $32.54 | $32.74 | $30.77 | 120,104 |
| 2016-10-12 | $32.65 | $33.09 | $32.51 | $32.94 | $30.96 | 70,951 |
| 2016-10-11 | $33.27 | $33.31 | $32.66 | $32.83 | $30.85 | 86,104 |
| 2016-10-10 | $33.32 | $33.58 | $33.30 | $33.41 | $31.40 | 53,961 |
| 2016-10-07 | $33.85 | $34.00 | $33.08 | $33.23 | $31.23 | 101,129 |
| 2016-10-06 | $33.66 | $33.78 | $33.42 | $33.71 | $31.68 | 82,244 |
| 2016-10-05 | $33.64 | $33.94 | $33.33 | $33.83 | $31.79 | 124,430 |
| 2016-10-04 | $33.50 | $33.75 | $33.09 | $33.41 | $31.40 | 71,497 |
| 2016-10-03 | $33.37 | $33.64 | $33.25 | $33.54 | $31.52 | 89,707 |
| 2016-09-30 | $33.35 | $33.57 | $33.04 | $33.51 | $31.49 | 145,541 |
| 2016-09-29 | $33.59 | $33.59 | $33.03 | $33.13 | $31.13 | 132,636 |
| 2016-09-28 | $33.62 | $33.78 | $33.38 | $33.64 | $31.61 | 58,059 |
| 2016-09-27 | $33.21 | $33.56 | $33.15 | $33.52 | $31.50 | 89,366 |
| 2016-09-26 | $33.69 | $33.89 | $33.25 | $33.28 | $31.28 | 127,103 |
| 2016-09-23 | $34.31 | $34.41 | $33.68 | $33.73 | $31.70 | 126,078 |
| 2016-09-22 | $33.75 | $34.35 | $33.72 | $34.24 | $32.18 | 135,126 |
| 2016-09-21 | $33.60 | $33.77 | $33.20 | $33.46 | $31.44 | 157,123 |
| 2016-09-20 | $33.46 | $33.74 | $33.28 | $33.39 | $31.38 | 104,845 |
| 2016-09-19 | $33.13 | $33.42 | $32.97 | $33.14 | $31.14 | 186,979 |
| 2016-09-16 | $32.85 | $33.21 | $32.69 | $32.89 | $30.91 | 480,462 |
| 2016-09-15 | $64.99 | $65.90 | $64.92 | $65.60 | $30.82 | 133,126 |
| 2016-09-14 | $64.99 | $65.33 | $63.79 | $64.85 | $30.47 | 102,550 |
| 2016-09-13 | $65.30 | $65.62 | $64.77 | $65.11 | $30.59 | 128,766 |
| 2016-09-12 | $64.19 | $65.86 | $64.19 | $65.81 | $30.92 | 169,814 |
| 2016-09-09 | $65.15 | $65.50 | $64.41 | $64.45 | $30.28 | 192,910 |
| 2016-09-08 | $66.29 | $66.29 | $65.60 | $65.75 | $30.90 | 164,422 |
| 2016-09-07 | $66.34 | $66.71 | $65.86 | $66.40 | $31.20 | 395,780 |
| 2016-09-06 | $66.82 | $66.82 | $65.65 | $66.33 | $31.17 | 288,256 |
| 2016-09-02 | $66.44 | $66.81 | $65.82 | $66.46 | $31.23 | 547,782 |
| 2016-09-01 | $66.00 | $66.15 | $65.20 | $66.00 | $31.01 | 152,692 |
| 2016-08-31 | $66.17 | $66.46 | $65.56 | $65.99 | $31.01 | 428,036 |
| 2016-08-30 | $67.17 | $67.17 | $66.21 | $66.45 | $31.22 | 179,658 |
| 2016-08-29 | $66.36 | $67.80 | $66.30 | $66.84 | $31.41 | 505,002 |
| 2016-08-26 | $66.45 | $66.65 | $65.32 | $66.28 | $31.04 | 290,566 |
| 2016-08-25 | $67.23 | $67.23 | $65.87 | $66.45 | $31.12 | 266,474 |
| 2016-08-24 | $68.47 | $68.75 | $66.61 | $67.23 | $31.48 | 232,780 |
| 2016-08-23 | $68.79 | $69.11 | $67.87 | $68.21 | $31.94 | 210,464 |
| 2016-08-22 | $68.39 | $68.66 | $67.33 | $68.21 | $31.94 | 149,808 |
| 2016-08-19 | $69.28 | $69.51 | $68.56 | $68.79 | $32.21 | 345,572 |
| 2016-08-18 | $68.86 | $69.67 | $68.86 | $69.19 | $32.40 | 194,590 |
| 2016-08-17 | $69.75 | $70.01 | $68.56 | $68.78 | $32.21 | 215,936 |
| 2016-08-16 | $70.05 | $71.37 | $69.34 | $69.58 | $32.58 | 216,746 |
| 2016-08-15 | $67.84 | $70.49 | $66.59 | $70.16 | $32.85 | 329,646 |
| 2016-08-12 | $70.79 | $72.19 | $70.00 | $71.10 | $33.29 | 117,850 |
| 2016-08-11 | $70.10 | $71.08 | $69.57 | $70.63 | $33.07 | 114,574 |
| 2016-08-10 | $70.27 | $70.73 | $69.56 | $70.09 | $32.82 | 100,658 |
| 2016-08-09 | $70.47 | $71.09 | $69.55 | $70.35 | $32.94 | 113,690 |
| 2016-08-08 | $69.16 | $70.47 | $69.05 | $70.33 | $32.93 | 97,204 |
| 2016-08-05 | $68.84 | $69.74 | $68.53 | $69.42 | $32.51 | 134,886 |
| 2016-08-04 | $68.29 | $68.85 | $68.09 | $68.45 | $32.05 | 98,514 |
| 2016-08-03 | $68.75 | $69.03 | $68.00 | $68.36 | $32.01 | 112,678 |
| 2016-08-02 | $69.19 | $69.66 | $68.81 | $68.81 | $32.22 | 72,284 |
| 2016-08-01 | $69.68 | $70.73 | $69.40 | $69.70 | $32.64 | 126,410 |
| 2016-07-29 | $69.64 | $70.28 | $69.22 | $69.74 | $32.66 | 111,144 |
| 2016-07-28 | $68.91 | $70.26 | $68.88 | $69.83 | $32.70 | 105,872 |
| 2016-07-27 | $69.36 | $69.76 | $68.84 | $69.20 | $32.40 | 162,694 |
| 2016-07-26 | $69.86 | $69.86 | $69.00 | $69.32 | $32.46 | 192,516 |
| 2016-07-25 | $71.54 | $71.72 | $69.56 | $69.62 | $32.60 | 125,022 |
| 2016-07-22 | $70.58 | $72.56 | $70.50 | $71.59 | $33.52 | 145,892 |
| 2016-07-21 | $74.47 | $75.33 | $69.71 | $70.68 | $33.10 | 232,586 |
| 2016-07-20 | $74.29 | $75.40 | $73.75 | $74.84 | $35.05 | 137,288 |
| 2016-07-19 | $74.61 | $75.32 | $73.47 | $74.30 | $34.79 | 69,314 |
| 2016-07-18 | $74.88 | $75.37 | $73.66 | $74.81 | $35.03 | 73,214 |
| 2016-07-15 | $75.20 | $75.43 | $74.14 | $74.70 | $34.98 | 124,502 |
| 2016-07-14 | $75.39 | $75.59 | $74.50 | $74.86 | $35.06 | 87,604 |
| 2016-07-13 | $74.72 | $75.57 | $74.50 | $74.90 | $35.07 | 104,122 |
| 2016-07-12 | $74.60 | $75.10 | $73.62 | $74.49 | $34.88 | 104,464 |
| 2016-07-11 | $74.96 | $75.31 | $73.48 | $74.14 | $34.72 | 155,418 |
| 2016-07-08 | $73.05 | $74.15 | $72.21 | $73.97 | $34.64 | 134,350 |
| 2016-07-07 | $72.34 | $73.62 | $71.98 | $72.33 | $33.87 | 82,834 |
| 2016-07-06 | $71.87 | $73.18 | $71.65 | $72.56 | $33.98 | 113,076 |
| 2016-07-05 | $71.70 | $72.98 | $71.06 | $72.14 | $33.78 | 91,530 |
| 2016-07-01 | $72.98 | $73.95 | $71.69 | $72.09 | $33.76 | 70,506 |
| 2016-06-30 | $70.90 | $73.07 | $70.12 | $73.03 | $34.20 | 149,104 |
| 2016-06-29 | $69.98 | $70.64 | $69.80 | $70.46 | $32.99 | 86,190 |
| 2016-06-28 | $69.30 | $69.81 | $68.58 | $69.14 | $32.38 | 104,918 |
| 2016-06-27 | $68.54 | $69.36 | $67.25 | $68.51 | $32.08 | 118,566 |
| 2016-06-24 | $70.31 | $71.16 | $68.97 | $69.44 | $32.52 | 191,110 |
| 2016-06-23 | $72.53 | $73.08 | $72.15 | $72.73 | $34.06 | 73,428 |
| 2016-06-22 | $72.45 | $72.61 | $71.42 | $71.59 | $33.52 | 57,474 |
| 2016-06-21 | $72.66 | $72.66 | $71.54 | $72.19 | $33.80 | 64,360 |
| 2016-06-20 | $71.80 | $73.14 | $71.80 | $72.50 | $33.95 | 110,396 |
| 2016-06-17 | $71.48 | $71.48 | $70.25 | $70.89 | $33.20 | 433,594 |
| 2016-06-16 | $70.87 | $71.48 | $69.87 | $71.31 | $33.39 | 175,168 |
| 2016-06-15 | $71.70 | $72.14 | $71.10 | $71.18 | $33.33 | 111,534 |
| 2016-06-14 | $71.75 | $71.84 | $69.90 | $71.63 | $33.54 | 262,968 |
| 2016-06-13 | $74.76 | $74.76 | $71.80 | $72.04 | $33.73 | 161,476 |
| 2016-06-10 | $76.02 | $76.37 | $74.27 | $74.76 | $35.01 | 141,220 |
| 2016-06-09 | $76.32 | $76.67 | $75.46 | $76.55 | $35.85 | 97,338 |
| 2016-06-08 | $75.90 | $76.57 | $74.99 | $76.48 | $35.81 | 76,090 |
| 2016-06-07 | $75.77 | $76.29 | $74.91 | $75.72 | $35.46 | 96,134 |
| 2016-06-06 | $74.84 | $76.04 | $74.33 | $75.53 | $35.37 | 133,216 |
| 2016-06-03 | $74.82 | $75.28 | $74.07 | $74.59 | $34.93 | 96,526 |
| 2016-06-02 | $75.58 | $75.58 | $74.15 | $74.81 | $35.03 | 92,322 |
| 2016-06-01 | $74.76 | $75.73 | $74.34 | $75.54 | $35.37 | 173,756 |
| 2016-05-31 | $74.40 | $75.75 | $74.05 | $75.00 | $35.12 | 233,144 |
| 2016-05-27 | $74.12 | $74.44 | $73.84 | $74.37 | $34.83 | 69,888 |
| 2016-05-26 | $73.79 | $74.15 | $73.57 | $73.85 | $34.58 | 83,106 |
| 2016-05-25 | $74.36 | $74.38 | $73.20 | $73.82 | $34.47 | 88,016 |
| 2016-05-24 | $73.20 | $74.42 | $72.73 | $73.95 | $34.54 | 120,068 |
| 2016-05-23 | $72.25 | $73.10 | $71.60 | $72.54 | $33.88 | 173,760 |
| 2016-05-20 | $71.99 | $72.62 | $71.59 | $72.14 | $33.69 | 244,470 |
| 2016-05-19 | $72.04 | $72.53 | $70.45 | $71.42 | $33.35 | 120,024 |
| 2016-05-18 | $72.08 | $72.83 | $71.03 | $71.88 | $33.57 | 108,738 |
| 2016-05-17 | $74.53 | $74.53 | $71.30 | $72.09 | $33.67 | 277,072 |
| 2016-05-16 | $73.80 | $75.10 | $73.59 | $74.47 | $34.78 | 151,580 |
| 2016-05-13 | $74.09 | $74.50 | $73.25 | $73.54 | $34.34 | 96,860 |
| 2016-05-12 | $74.48 | $75.13 | $73.86 | $74.35 | $34.72 | 135,504 |
| 2016-05-11 | $74.94 | $74.95 | $73.74 | $74.11 | $34.61 | 126,618 |
| 2016-05-10 | $74.45 | $75.31 | $74.16 | $74.79 | $34.93 | 101,218 |
| 2016-05-09 | $74.51 | $74.83 | $73.63 | $74.11 | $34.61 | 200,806 |
| 2016-05-06 | $74.00 | $74.89 | $73.30 | $74.84 | $34.95 | 156,798 |
| 2016-05-05 | $78.26 | $78.26 | $74.08 | $74.18 | $34.64 | 221,592 |
| 2016-05-04 | $71.36 | $78.72 | $71.36 | $74.28 | $34.69 | 599,492 |
| 2016-05-03 | $71.55 | $72.14 | $71.30 | $71.50 | $33.39 | 79,920 |
| 2016-05-02 | $71.75 | $72.22 | $71.01 | $71.92 | $33.59 | 144,208 |
| 2016-04-29 | $71.70 | $72.95 | $70.86 | $71.33 | $33.31 | 179,308 |
| 2016-04-28 | $71.68 | $72.87 | $71.50 | $71.70 | $33.48 | 148,704 |
| 2016-04-27 | $72.23 | $72.70 | $71.33 | $72.45 | $33.83 | 270,796 |
| 2016-04-26 | $70.43 | $72.28 | $70.43 | $72.09 | $33.67 | 205,970 |
| 2016-04-25 | $70.10 | $71.36 | $70.03 | $70.49 | $32.92 | 172,234 |
| 2016-04-22 | $71.34 | $71.68 | $70.36 | $70.78 | $33.05 | 177,408 |
| 2016-04-21 | $71.60 | $72.69 | $70.43 | $71.09 | $33.20 | 257,410 |
| 2016-04-20 | $71.64 | $72.04 | $68.27 | $71.28 | $33.29 | 428,112 |
| 2016-04-19 | $70.40 | $76.61 | $70.40 | $73.05 | $34.12 | 827,944 |
| 2016-04-18 | $65.80 | $66.25 | $64.90 | $66.12 | $30.88 | 155,186 |
| 2016-04-15 | $66.00 | $66.60 | $64.76 | $65.84 | $30.75 | 112,378 |
| 2016-04-14 | $66.96 | $66.96 | $65.36 | $66.10 | $30.87 | 143,306 |
| 2016-04-13 | $64.99 | $67.27 | $64.62 | $66.66 | $31.13 | 263,990 |
| 2016-04-12 | $64.27 | $64.81 | $63.44 | $64.61 | $30.17 | 183,876 |
| 2016-04-11 | $65.23 | $65.86 | $64.42 | $64.49 | $30.12 | 115,906 |
| 2016-04-08 | $65.36 | $66.52 | $64.67 | $65.06 | $30.38 | 83,260 |
| 2016-04-07 | $64.86 | $65.22 | $64.43 | $65.01 | $30.36 | 173,798 |
| 2016-04-06 | $65.45 | $65.62 | $64.55 | $65.17 | $30.44 | 102,192 |
| 2016-04-05 | $65.92 | $66.51 | $65.55 | $65.64 | $30.65 | 105,392 |
| 2016-04-04 | $67.37 | $67.37 | $66.15 | $66.55 | $31.08 | 183,988 |
| 2016-04-01 | $65.99 | $66.86 | $65.64 | $66.72 | $31.16 | 104,620 |
| 2016-03-31 | $66.51 | $66.77 | $65.95 | $66.51 | $31.06 | 77,148 |
| 2016-03-30 | $67.09 | $67.09 | $66.00 | $66.33 | $30.98 | 77,976 |
| 2016-03-29 | $64.97 | $66.99 | $64.97 | $66.96 | $31.27 | 138,908 |
| 2016-03-28 | $65.25 | $65.84 | $64.28 | $64.98 | $30.35 | 151,640 |
| 2016-03-24 | $64.18 | $65.42 | $64.04 | $65.25 | $30.47 | 130,438 |
| 2016-03-23 | $65.14 | $65.72 | $64.28 | $64.42 | $30.08 | 160,154 |
| 2016-03-22 | $65.00 | $66.27 | $65.00 | $65.47 | $30.58 | 153,158 |
| 2016-03-21 | $65.71 | $66.44 | $65.30 | $65.40 | $30.54 | 123,408 |
| 2016-03-18 | $68.84 | $68.84 | $65.64 | $65.91 | $30.78 | 456,636 |
| 2016-03-17 | $67.71 | $69.48 | $67.60 | $69.19 | $32.31 | 220,520 |
| 2016-03-16 | $66.95 | $67.90 | $66.46 | $67.57 | $31.56 | 125,992 |
| 2016-03-15 | $66.17 | $67.44 | $65.94 | $66.97 | $31.28 | 129,414 |
| 2016-03-14 | $67.07 | $67.96 | $66.39 | $66.61 | $31.11 | 94,806 |
| 2016-03-11 | $67.30 | $67.97 | $66.89 | $67.34 | $31.45 | 182,740 |
| 2016-03-10 | $68.01 | $68.19 | $66.24 | $66.79 | $31.19 | 212,288 |
| 2016-03-09 | $67.56 | $68.23 | $67.46 | $67.76 | $31.64 | 79,818 |
| 2016-03-08 | $67.84 | $68.17 | $67.24 | $67.45 | $31.50 | 157,344 |
| 2016-03-07 | $67.94 | $68.94 | $67.76 | $68.19 | $31.85 | 203,024 |
| 2016-03-04 | $66.90 | $68.08 | $65.83 | $67.95 | $31.73 | 163,458 |
| 2016-03-03 | $66.95 | $67.19 | $66.07 | $66.92 | $31.25 | 171,890 |
| 2016-03-02 | $66.49 | $66.56 | $65.61 | $66.31 | $30.97 | 128,290 |
| 2016-03-01 | $66.24 | $66.95 | $65.61 | $66.71 | $31.15 | 205,630 |
| 2016-02-29 | $66.09 | $66.43 | $65.53 | $65.69 | $30.68 | 178,924 |
| 2016-02-26 | $66.21 | $66.26 | $65.30 | $65.97 | $30.81 | 99,014 |
| 2016-02-25 | $66.00 | $66.11 | $65.05 | $66.04 | $30.84 | 110,804 |
| 2016-02-24 | $64.50 | $65.94 | $63.66 | $65.83 | $30.65 | 144,260 |
| 2016-02-23 | $64.93 | $65.73 | $64.68 | $64.94 | $30.24 | 224,858 |
| 2016-02-22 | $65.93 | $66.41 | $64.89 | $65.00 | $30.26 | 174,716 |
| 2016-02-19 | $64.94 | $65.40 | $64.13 | $65.37 | $30.44 | 252,182 |
| 2016-02-18 | $65.40 | $66.27 | $64.53 | $64.97 | $30.25 | 233,408 |
| 2016-02-17 | $65.41 | $66.45 | $65.22 | $65.33 | $30.42 | 234,496 |
| 2016-02-16 | $63.50 | $65.10 | $63.26 | $64.92 | $30.23 | 156,348 |
| 2016-02-12 | $63.00 | $63.24 | $62.04 | $62.84 | $29.26 | 184,386 |
| 2016-02-11 | $60.00 | $62.53 | $60.00 | $62.40 | $29.05 | 137,896 |
| 2016-02-10 | $62.26 | $62.67 | $60.94 | $60.98 | $28.39 | 272,542 |
| 2016-02-09 | $62.21 | $62.99 | $61.73 | $61.90 | $28.82 | 127,970 |
| 2016-02-08 | $59.83 | $62.94 | $59.51 | $62.80 | $29.24 | 183,742 |
| 2016-02-05 | $59.09 | $60.93 | $57.97 | $60.12 | $27.99 | 204,092 |
| 2016-02-04 | $59.67 | $60.98 | $59.62 | $60.12 | $27.99 | 210,158 |
| 2016-02-03 | $58.40 | $59.80 | $57.08 | $59.78 | $27.83 | 357,548 |
| 2016-02-02 | $54.87 | $55.53 | $54.42 | $55.44 | $25.81 | 138,724 |
| 2016-02-01 | $55.46 | $55.95 | $55.07 | $55.42 | $25.80 | 155,580 |
| 2016-01-29 | $53.30 | $55.83 | $53.30 | $55.83 | $25.99 | 270,502 |
| 2016-01-28 | $53.93 | $54.15 | $53.02 | $53.21 | $24.77 | 244,820 |
| 2016-01-27 | $53.85 | $54.36 | $53.25 | $53.46 | $24.89 | 258,800 |
| 2016-01-26 | $53.43 | $54.44 | $53.43 | $54.20 | $25.24 | 262,152 |
| 2016-01-25 | $54.25 | $54.25 | $53.34 | $53.42 | $24.87 | 100,350 |
| 2016-01-22 | $54.86 | $55.54 | $53.82 | $54.33 | $25.30 | 218,826 |
| 2016-01-21 | $53.82 | $55.02 | $52.82 | $54.44 | $25.35 | 266,672 |
| 2016-01-20 | $53.86 | $54.36 | $52.80 | $53.76 | $25.03 | 232,784 |
| 2016-01-19 | $55.23 | $55.52 | $54.00 | $54.34 | $25.30 | 186,518 |
| 2016-01-15 | $54.47 | $54.96 | $53.75 | $54.77 | $25.50 | 179,842 |
| 2016-01-14 | $54.54 | $56.27 | $53.90 | $55.91 | $26.03 | 214,168 |
| 2016-01-13 | $55.98 | $56.18 | $53.91 | $54.39 | $25.32 | 423,322 |
| 2016-01-12 | $56.54 | $56.54 | $55.10 | $55.67 | $25.92 | 144,766 |
| 2016-01-11 | $55.20 | $56.39 | $55.00 | $56.10 | $26.12 | 392,106 |
| 2016-01-08 | $55.82 | $56.46 | $54.91 | $54.99 | $25.60 | 421,014 |
| 2016-01-07 | $55.43 | $56.08 | $55.01 | $55.66 | $25.92 | 349,814 |
| 2016-01-06 | $56.22 | $56.73 | $55.60 | $56.17 | $26.15 | 209,784 |
| 2016-01-05 | $57.07 | $57.57 | $56.43 | $56.85 | $26.47 | 134,070 |
| 2016-01-04 | $57.66 | $58.54 | $56.54 | $56.85 | $26.47 | 163,056 |
| 2015-12-31 | $59.89 | $59.89 | $58.46 | $58.59 | $27.28 | 77,052 |
| 2015-12-30 | $61.00 | $61.10 | $60.05 | $60.21 | $28.03 | 65,170 |
| 2015-12-29 | $60.28 | $61.17 | $59.62 | $61.08 | $28.44 | 130,500 |
| 2015-12-28 | $59.69 | $60.10 | $59.39 | $60.03 | $27.95 | 59,364 |
| 2015-12-24 | $59.53 | $60.27 | $59.43 | $60.04 | $27.95 | 40,106 |
| 2015-12-23 | $59.29 | $59.99 | $58.81 | $59.57 | $27.74 | 194,478 |
| 2015-12-22 | $58.71 | $59.19 | $58.27 | $58.99 | $27.47 | 71,082 |
| 2015-12-21 | $59.26 | $59.26 | $58.02 | $58.47 | $27.22 | 103,514 |
| 2015-12-18 | $60.27 | $60.43 | $58.81 | $58.92 | $27.43 | 310,880 |
| 2015-12-17 | $60.59 | $61.08 | $60.23 | $60.25 | $28.05 | 221,086 |
| 2015-12-16 | $59.26 | $60.48 | $59.24 | $60.37 | $28.11 | 119,850 |
| 2015-12-15 | $58.99 | $59.44 | $58.41 | $59.32 | $27.62 | 159,196 |
| 2015-12-14 | $58.65 | $58.65 | $57.89 | $58.55 | $27.26 | 184,196 |
| 2015-12-11 | $57.42 | $58.53 | $57.42 | $58.50 | $27.24 | 174,652 |
| 2015-12-10 | $58.54 | $58.55 | $57.97 | $58.18 | $27.09 | 87,152 |
| 2015-12-09 | $58.93 | $59.16 | $57.92 | $58.37 | $27.18 | 73,262 |
| 2015-12-08 | $59.20 | $59.64 | $58.95 | $58.99 | $27.47 | 98,662 |
| 2015-12-07 | $59.94 | $60.33 | $59.39 | $59.59 | $27.75 | 122,350 |
| 2015-12-04 | $59.40 | $60.48 | $59.05 | $60.11 | $27.99 | 82,304 |
| 2015-12-03 | $59.93 | $60.36 | $59.04 | $59.25 | $27.59 | 148,380 |
| 2015-12-02 | $60.41 | $60.60 | $59.84 | $59.95 | $27.91 | 102,714 |
| 2015-12-01 | $61.06 | $61.38 | $60.12 | $60.34 | $28.09 | 130,880 |
| 2015-11-30 | $61.36 | $62.00 | $60.74 | $60.83 | $28.32 | 144,046 |
| 2015-11-27 | $60.42 | $61.60 | $60.42 | $61.06 | $28.43 | 47,432 |
| 2015-11-25 | $60.98 | $60.98 | $59.99 | $60.72 | $28.27 | 71,340 |
| 2015-11-24 | $60.13 | $60.96 | $59.55 | $60.86 | $28.24 | 103,878 |
| 2015-11-23 | $59.86 | $60.98 | $59.59 | $60.47 | $28.06 | 190,364 |
| 2015-11-20 | $60.15 | $61.00 | $59.63 | $60.10 | $27.89 | 107,254 |
| 2015-11-19 | $60.00 | $60.51 | $59.40 | $59.89 | $27.79 | 93,630 |
| 2015-11-18 | $59.27 | $59.96 | $58.78 | $59.86 | $27.78 | 145,052 |
| 2015-11-17 | $58.88 | $59.55 | $58.33 | $58.92 | $27.34 | 101,990 |
| 2015-11-16 | $58.21 | $58.92 | $57.84 | $58.85 | $27.31 | 178,716 |
| 2015-11-13 | $59.23 | $59.78 | $58.01 | $58.18 | $27.00 | 187,686 |
| 2015-11-12 | $60.30 | $60.38 | $59.25 | $59.80 | $27.75 | 212,066 |
| 2015-11-11 | $60.26 | $61.00 | $60.17 | $60.83 | $28.23 | 160,004 |
| 2015-11-10 | $59.81 | $60.25 | $59.14 | $60.17 | $27.92 | 104,546 |
| 2015-11-09 | $59.26 | $60.16 | $59.03 | $60.00 | $27.84 | 190,310 |
| 2015-11-06 | $58.99 | $59.60 | $57.54 | $59.47 | $27.60 | 130,266 |
| 2015-11-05 | $59.10 | $59.62 | $58.63 | $59.18 | $27.46 | 115,244 |
| 2015-11-04 | $60.29 | $60.47 | $59.00 | $59.06 | $27.41 | 171,622 |
| 2015-11-03 | $60.24 | $60.47 | $58.17 | $60.07 | $27.88 | 404,942 |
| 2015-11-02 | $60.54 | $60.99 | $60.09 | $60.56 | $28.10 | 198,374 |
| 2015-10-30 | $60.11 | $61.81 | $59.86 | $60.58 | $28.11 | 182,290 |
| 2015-10-29 | $59.72 | $60.74 | $59.25 | $60.20 | $27.94 | 131,828 |
| 2015-10-28 | $57.38 | $60.19 | $57.36 | $60.09 | $27.89 | 234,218 |
| 2015-10-27 | $59.72 | $60.25 | $57.24 | $57.41 | $26.64 | 265,392 |
| 2015-10-26 | $58.96 | $60.09 | $58.96 | $59.83 | $27.77 | 109,794 |
| 2015-10-23 | $58.78 | $59.39 | $58.27 | $59.29 | $27.51 | 122,210 |
| 2015-10-22 | $56.88 | $58.97 | $56.88 | $58.47 | $27.13 | 129,588 |
| 2015-10-21 | $57.03 | $57.35 | $56.52 | $56.90 | $26.41 | 383,220 |
| 2015-10-20 | $58.81 | $59.52 | $55.28 | $56.88 | $26.40 | 346,566 |
| 2015-10-19 | $59.58 | $60.32 | $59.58 | $60.14 | $27.91 | 129,016 |
| 2015-10-16 | $60.57 | $60.57 | $59.65 | $60.02 | $27.85 | 133,566 |
| 2015-10-15 | $59.89 | $60.53 | $59.18 | $60.52 | $28.09 | 184,352 |
| 2015-10-14 | $60.28 | $60.67 | $59.65 | $59.70 | $27.71 | 119,970 |
| 2015-10-13 | $61.00 | $61.80 | $60.35 | $60.39 | $28.03 | 127,808 |
| 2015-10-12 | $61.18 | $61.54 | $60.99 | $61.17 | $28.39 | 92,696 |
| 2015-10-09 | $61.26 | $61.74 | $60.57 | $61.01 | $28.31 | 185,044 |
| 2015-10-08 | $59.53 | $61.26 | $59.53 | $61.17 | $28.39 | 219,316 |
| 2015-10-07 | $58.91 | $60.31 | $58.91 | $59.55 | $27.64 | 232,816 |
| 2015-10-06 | $59.23 | $59.50 | $58.69 | $58.97 | $27.37 | 111,974 |
| 2015-10-05 | $58.20 | $59.39 | $58.20 | $59.09 | $27.42 | 163,646 |
| 2015-10-02 | $56.77 | $57.90 | $56.08 | $57.85 | $26.85 | 106,616 |
| 2015-10-01 | $58.16 | $58.22 | $56.82 | $57.06 | $26.48 | 151,996 |
| 2015-09-30 | $58.26 | $58.71 | $57.94 | $58.06 | $26.94 | 147,342 |
| 2015-09-29 | $57.48 | $58.36 | $57.36 | $57.95 | $26.89 | 169,860 |
| 2015-09-28 | $58.76 | $58.76 | $57.65 | $57.95 | $26.89 | 129,812 |
| 2015-09-25 | $58.43 | $59.13 | $57.90 | $58.89 | $27.33 | 211,520 |
| 2015-09-24 | $58.13 | $58.39 | $57.27 | $58.24 | $27.03 | 185,228 |
| 2015-09-23 | $58.42 | $59.23 | $57.80 | $58.29 | $27.05 | 147,358 |
| 2015-09-22 | $58.57 | $59.15 | $57.67 | $58.29 | $27.05 | 140,106 |
| 2015-09-21 | $59.36 | $59.80 | $58.67 | $59.02 | $27.39 | 187,354 |
| 2015-09-18 | $58.53 | $59.95 | $58.09 | $58.95 | $27.36 | 360,698 |
| 2015-09-17 | $60.11 | $60.93 | $59.19 | $59.33 | $27.53 | 182,622 |
| 2015-09-16 | $58.92 | $60.16 | $58.92 | $59.98 | $27.84 | 114,456 |
| 2015-09-15 | $58.24 | $59.37 | $58.06 | $59.18 | $27.46 | 90,430 |
| 2015-09-14 | $58.21 | $58.71 | $57.76 | $57.93 | $26.88 | 115,632 |
| 2015-09-11 | $56.81 | $58.22 | $56.81 | $57.92 | $26.88 | 100,074 |
| 2015-09-10 | $57.16 | $58.08 | $56.94 | $57.22 | $26.55 | 56,640 |
| 2015-09-09 | $57.51 | $58.56 | $57.31 | $57.44 | $26.66 | 87,812 |
| 2015-09-08 | $57.03 | $57.65 | $56.62 | $57.37 | $26.62 | 88,568 |
Badger Meter Inc (BMI) News Headlines
Recent Badger Meter Inc (BMI) News
Similar Companies to Badger Meter Inc (BMI) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |