BWX Technologies Inc (BWXT) Exchange: NYSE
Data as of May 2, 2025
$103.97 ($1.84) 1.80%
BWX Technologies Inc - Daily Information
Click for more stock information on BWX Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $101.48 |
| Previous Close | $103.97 |
| High | $103.98 |
| Low | $101.21 |
| Adjusted Open | $101.48 |
| Previous Adjusted Close | $103.97 |
| Adjusted High | $103.98 |
| Adjusted Low | $101.21 |
About BWX Technologies Inc (BWXT)
BWX Technologies, Inc. (BWXT), is a leading supplier of nuclear components and fuel to the U.S. government. Its headquarters is located in Lynchburg, Virginia, and the company employs around 4,400 people at domestic and international locations. BWXT has a long heritage that dates back to 1867, when the American Brake Shoe and Foundry Company was established. Since then, BWXT has been involved in major defense and energy programs and has grown exponentially, becoming the only U.S. manufacturer of naval nuclear components and one of the two major uranium fuel producers in America. BWXT has world-class facilities, highly-trained personnel, superior quality processes and efficient project teams, making the company a trusted provider of nuclear energy solutions.
Invest in BWX Technologies Inc (BWXT)
Historical Stock Data for BWX Technologies Inc (BWXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $101.48 | $103.98 | $101.21 | $103.97 | $103.97 | 808,466 |
| 2025-02-27 | $106.97 | $107.50 | $101.89 | $102.13 | $102.13 | 1,270,979 |
| 2025-02-26 | $105.07 | $108.45 | $105.02 | $106.64 | $106.64 | 1,616,723 |
| 2025-02-25 | $102.75 | $106.89 | $102.66 | $104.07 | $104.07 | 1,549,091 |
| 2025-02-24 | $102.15 | $102.85 | $99.76 | $99.90 | $99.90 | 1,170,228 |
| 2025-02-21 | $104.94 | $105.55 | $100.69 | $101.38 | $101.38 | 912,130 |
| 2025-02-20 | $107.27 | $107.67 | $103.50 | $104.82 | $104.82 | 1,408,471 |
| 2025-02-19 | $108.00 | $109.79 | $107.41 | $107.69 | $107.69 | 1,045,164 |
| 2025-02-18 | $107.00 | $107.29 | $105.65 | $106.74 | $106.74 | 1,096,007 |
| 2025-02-14 | $109.26 | $109.26 | $105.10 | $106.83 | $106.83 | 986,683 |
| 2025-02-13 | $110.39 | $110.74 | $107.15 | $109.12 | $109.12 | 808,223 |
| 2025-02-12 | $110.00 | $111.67 | $108.01 | $109.39 | $109.39 | 801,532 |
| 2025-02-11 | $113.50 | $113.62 | $110.72 | $111.89 | $111.89 | 592,081 |
| 2025-02-10 | $115.00 | $115.65 | $113.43 | $114.07 | $114.07 | 636,268 |
| 2025-02-07 | $113.40 | $114.81 | $112.82 | $114.43 | $114.43 | 781,864 |
| 2025-02-06 | $113.15 | $113.59 | $111.14 | $112.80 | $112.80 | 752,808 |
| 2025-02-05 | $112.50 | $114.17 | $111.62 | $113.21 | $113.21 | 885,155 |
| 2025-02-04 | $112.67 | $113.48 | $110.86 | $111.35 | $111.35 | 637,614 |
| 2025-02-03 | $110.32 | $113.43 | $109.51 | $112.31 | $112.31 | 890,387 |
| 2025-01-31 | $115.24 | $115.61 | $112.86 | $112.93 | $112.93 | 948,879 |
| 2025-01-30 | $113.00 | $115.39 | $112.44 | $115.24 | $115.24 | 717,335 |
| 2025-01-29 | $112.71 | $114.65 | $111.19 | $112.14 | $112.14 | 942,025 |
| 2025-01-28 | $115.26 | $115.56 | $110.65 | $112.06 | $112.06 | 2,356,519 |
| 2025-01-27 | $123.60 | $123.80 | $111.01 | $111.46 | $111.46 | 2,603,648 |
| 2025-01-24 | $128.42 | $128.72 | $125.86 | $127.65 | $127.65 | 714,700 |
| 2025-01-23 | $128.00 | $129.51 | $125.18 | $128.46 | $128.46 | 976,498 |
| 2025-01-22 | $127.48 | $128.99 | $126.37 | $128.33 | $128.33 | 1,268,407 |
| 2025-01-21 | $124.40 | $126.75 | $122.80 | $126.68 | $126.68 | 899,788 |
| 2025-01-17 | $121.26 | $123.85 | $120.12 | $122.43 | $122.43 | 898,048 |
| 2025-01-16 | $119.76 | $121.47 | $117.96 | $121.13 | $121.13 | 723,759 |
| 2025-01-15 | $119.00 | $119.71 | $117.67 | $118.51 | $118.51 | 698,438 |
| 2025-01-14 | $115.66 | $117.24 | $114.76 | $117.11 | $117.11 | 574,478 |
| 2025-01-13 | $113.06 | $114.60 | $111.16 | $114.54 | $114.54 | 974,724 |
| 2025-01-10 | $114.00 | $115.45 | $113.06 | $114.69 | $114.69 | 544,157 |
| 2025-01-08 | $114.56 | $115.28 | $111.80 | $114.53 | $114.53 | 720,758 |
| 2025-01-07 | $117.43 | $120.04 | $114.52 | $115.13 | $115.13 | 1,013,439 |
| 2025-01-06 | $114.00 | $115.69 | $113.00 | $114.78 | $114.78 | 793,586 |
| 2025-01-03 | $111.60 | $113.94 | $111.51 | $113.50 | $113.50 | 771,765 |
| 2025-01-02 | $112.02 | $113.04 | $110.81 | $111.48 | $111.48 | 449,299 |
| 2024-12-31 | $112.62 | $112.78 | $110.69 | $111.39 | $111.39 | 454,859 |
| 2024-12-30 | $111.24 | $113.82 | $110.59 | $112.16 | $112.16 | 815,548 |
| 2024-12-27 | $111.83 | $113.77 | $111.75 | $112.52 | $112.52 | 438,478 |
| 2024-12-26 | $111.74 | $113.68 | $111.59 | $113.00 | $113.00 | 465,435 |
| 2024-12-24 | $111.56 | $113.06 | $110.67 | $112.87 | $112.87 | 330,630 |
| 2024-12-23 | $113.04 | $113.60 | $110.67 | $111.88 | $111.88 | 1,396,498 |
| 2024-12-20 | $112.00 | $114.19 | $111.22 | $113.28 | $113.28 | 1,790,854 |
| 2024-12-19 | $114.95 | $115.23 | $112.63 | $112.96 | $112.96 | 1,190,267 |
| 2024-12-18 | $118.30 | $119.11 | $113.43 | $113.72 | $113.72 | 1,093,424 |
| 2024-12-17 | $120.62 | $120.94 | $117.15 | $118.07 | $118.07 | 910,992 |
| 2024-12-16 | $120.75 | $122.89 | $119.31 | $121.86 | $121.86 | 689,595 |
| 2024-12-13 | $122.34 | $123.80 | $120.39 | $120.91 | $120.91 | 734,071 |
| 2024-12-12 | $124.30 | $124.54 | $122.55 | $122.65 | $122.65 | 624,850 |
| 2024-12-11 | $124.34 | $124.86 | $122.10 | $122.84 | $122.84 | 741,838 |
| 2024-12-10 | $122.21 | $122.79 | $121.26 | $122.10 | $122.10 | 729,528 |
| 2024-12-09 | $126.00 | $126.00 | $121.27 | $122.20 | $122.20 | 820,513 |
| 2024-12-06 | $128.20 | $128.50 | $125.34 | $126.01 | $126.01 | 887,373 |
| 2024-12-05 | $130.00 | $130.20 | $127.76 | $127.97 | $127.97 | 647,382 |
| 2024-12-04 | $129.38 | $131.19 | $128.78 | $130.50 | $130.50 | 740,182 |
| 2024-12-03 | $129.15 | $130.38 | $128.05 | $129.20 | $129.20 | 598,402 |
| 2024-12-02 | $131.55 | $131.55 | $128.68 | $129.13 | $129.13 | 439,281 |
| 2024-11-29 | $132.02 | $132.32 | $130.56 | $130.85 | $130.85 | 323,965 |
| 2024-11-27 | $133.98 | $134.16 | $129.33 | $130.45 | $130.45 | 512,816 |
| 2024-11-26 | $130.99 | $133.39 | $129.88 | $132.36 | $132.36 | 521,821 |
| 2024-11-25 | $133.50 | $133.99 | $129.58 | $130.39 | $130.39 | 948,228 |
| 2024-11-22 | $134.10 | $135.43 | $131.77 | $132.89 | $132.89 | 1,059,028 |
| 2024-11-21 | $131.00 | $134.50 | $130.30 | $133.28 | $133.28 | 1,105,278 |
| 2024-11-20 | $130.11 | $130.34 | $127.16 | $129.76 | $129.76 | 803,223 |
| 2024-11-19 | $125.68 | $130.54 | $125.41 | $130.33 | $130.33 | 1,009,288 |
| 2024-11-18 | $126.94 | $127.68 | $125.65 | $126.19 | $125.96 | 856,158 |
| 2024-11-15 | $126.55 | $128.04 | $124.26 | $126.25 | $126.25 | 968,567 |
| 2024-11-14 | $136.13 | $136.31 | $128.23 | $128.23 | $128.23 | 1,283,697 |
| 2024-11-13 | $127.21 | $134.22 | $127.12 | $132.11 | $132.11 | 1,950,929 |
| 2024-11-12 | $127.48 | $127.73 | $124.95 | $126.93 | $126.93 | 1,120,672 |
| 2024-11-11 | $126.19 | $127.73 | $125.60 | $126.51 | $126.51 | 820,385 |
| 2024-11-08 | $121.65 | $125.00 | $121.17 | $124.57 | $124.57 | 1,119,289 |
| 2024-11-07 | $119.50 | $122.06 | $119.50 | $121.05 | $121.05 | 1,019,672 |
| 2024-11-06 | $123.01 | $123.43 | $115.88 | $118.33 | $118.33 | 1,240,395 |
| 2024-11-05 | $120.87 | $123.93 | $114.05 | $116.95 | $116.95 | 1,950,110 |
| 2024-11-04 | $120.63 | $121.58 | $118.75 | $119.68 | $119.68 | 2,363,573 |
| 2024-11-01 | $123.68 | $125.27 | $122.48 | $122.58 | $122.58 | 861,066 |
| 2024-10-31 | $124.20 | $124.81 | $121.64 | $121.75 | $121.75 | 790,300 |
| 2024-10-30 | $125.12 | $126.00 | $124.27 | $124.85 | $124.85 | 649,560 |
| 2024-10-29 | $123.12 | $126.23 | $123.06 | $125.53 | $125.53 | 792,374 |
| 2024-10-28 | $123.43 | $125.15 | $122.76 | $123.76 | $123.76 | 994,374 |
| 2024-10-25 | $123.25 | $124.09 | $122.13 | $123.03 | $123.03 | 576,463 |
| 2024-10-24 | $122.99 | $123.33 | $120.98 | $122.37 | $122.37 | 795,073 |
| 2024-10-23 | $123.50 | $124.62 | $122.30 | $122.91 | $122.91 | 645,352 |
| 2024-10-22 | $125.91 | $126.48 | $123.57 | $123.63 | $123.63 | 736,997 |
| 2024-10-21 | $127.10 | $128.00 | $125.52 | $126.75 | $126.75 | 1,130,516 |
| 2024-10-18 | $125.94 | $127.10 | $124.50 | $126.21 | $126.21 | 921,473 |
| 2024-10-17 | $125.88 | $127.09 | $124.27 | $125.10 | $125.10 | 1,118,272 |
| 2024-10-16 | $121.67 | $125.00 | $121.04 | $124.70 | $124.70 | 1,623,638 |
| 2024-10-15 | $119.98 | $120.61 | $118.89 | $118.92 | $118.92 | 828,752 |
| 2024-10-14 | $118.07 | $119.53 | $117.23 | $119.32 | $119.32 | 755,244 |
| 2024-10-11 | $116.32 | $117.63 | $116.10 | $117.42 | $117.42 | 639,401 |
| 2024-10-10 | $117.90 | $117.90 | $115.48 | $115.83 | $115.83 | 766,045 |
| 2024-10-09 | $116.90 | $119.05 | $116.54 | $118.30 | $118.30 | 465,503 |
| 2024-10-08 | $116.74 | $117.44 | $115.61 | $116.82 | $116.82 | 445,818 |
| 2024-10-07 | $117.41 | $117.46 | $115.85 | $116.24 | $116.24 | 750,699 |
| 2024-10-04 | $117.79 | $118.09 | $116.17 | $117.71 | $117.71 | 826,258 |
| 2024-10-03 | $114.05 | $117.63 | $113.88 | $117.15 | $117.15 | 1,262,275 |
| 2024-10-02 | $111.64 | $113.56 | $111.25 | $113.28 | $113.28 | 895,576 |
| 2024-10-01 | $108.83 | $111.86 | $107.83 | $111.65 | $111.65 | 792,081 |
| 2024-09-30 | $108.22 | $111.14 | $108.00 | $108.70 | $108.70 | 1,369,817 |
| 2024-09-27 | $107.10 | $108.84 | $106.24 | $108.59 | $108.59 | 788,077 |
| 2024-09-26 | $106.77 | $108.25 | $106.10 | $107.31 | $107.31 | 738,075 |
| 2024-09-25 | $107.26 | $107.87 | $105.55 | $106.29 | $106.29 | 640,315 |
| 2024-09-24 | $105.60 | $106.94 | $104.81 | $106.71 | $106.71 | 567,641 |
| 2024-09-23 | $103.00 | $107.40 | $102.42 | $105.62 | $105.62 | 1,054,552 |
| 2024-09-20 | $100.00 | $102.99 | $98.70 | $102.84 | $102.84 | 2,186,799 |
| 2024-09-19 | $98.50 | $98.65 | $97.10 | $98.02 | $98.02 | 446,914 |
| 2024-09-18 | $98.26 | $98.50 | $96.71 | $97.09 | $97.09 | 486,561 |
| 2024-09-17 | $98.16 | $98.48 | $96.90 | $97.77 | $97.77 | 585,544 |
| 2024-09-16 | $98.80 | $99.11 | $98.05 | $98.35 | $98.35 | 502,450 |
| 2024-09-13 | $98.64 | $99.15 | $97.97 | $98.42 | $98.42 | 589,685 |
| 2024-09-12 | $96.52 | $98.70 | $96.06 | $98.46 | $98.46 | 455,796 |
| 2024-09-11 | $95.53 | $96.96 | $94.07 | $96.55 | $96.55 | 422,099 |
| 2024-09-10 | $96.66 | $97.08 | $94.94 | $95.76 | $95.76 | 234,118 |
| 2024-09-09 | $96.29 | $96.81 | $95.69 | $96.37 | $96.37 | 358,600 |
| 2024-09-06 | $97.56 | $97.94 | $95.70 | $95.74 | $95.74 | 379,527 |
| 2024-09-05 | $98.82 | $99.11 | $96.67 | $97.56 | $97.56 | 318,652 |
| 2024-09-04 | $98.61 | $99.27 | $98.21 | $98.70 | $98.70 | 385,778 |
| 2024-09-03 | $102.50 | $103.21 | $98.81 | $98.92 | $98.92 | 618,588 |
| 2024-08-30 | $102.50 | $103.38 | $101.80 | $103.00 | $103.00 | 442,334 |
| 2024-08-29 | $102.00 | $104.32 | $101.66 | $102.50 | $102.50 | 510,547 |
| 2024-08-28 | $101.87 | $102.63 | $101.29 | $101.65 | $101.65 | 342,329 |
| 2024-08-27 | $101.19 | $101.99 | $100.60 | $101.39 | $101.39 | 339,048 |
| 2024-08-26 | $102.52 | $102.61 | $101.37 | $101.39 | $101.39 | 240,742 |
| 2024-08-23 | $101.14 | $102.30 | $101.00 | $102.08 | $102.08 | 393,633 |
| 2024-08-22 | $100.63 | $101.28 | $100.16 | $100.69 | $100.69 | 268,508 |
| 2024-08-21 | $99.53 | $100.65 | $97.86 | $100.62 | $100.62 | 362,929 |
| 2024-08-20 | $99.45 | $99.67 | $98.35 | $99.19 | $99.19 | 312,632 |
| 2024-08-19 | $98.25 | $99.66 | $98.25 | $99.45 | $99.45 | 466,394 |
| 2024-08-16 | $98.04 | $99.03 | $97.47 | $98.22 | $98.22 | 636,371 |
| 2024-08-15 | $98.43 | $99.27 | $97.30 | $98.20 | $97.96 | 449,847 |
| 2024-08-14 | $97.83 | $98.31 | $97.04 | $97.07 | $96.83 | 293,632 |
| 2024-08-13 | $97.54 | $98.49 | $96.37 | $97.34 | $97.10 | 327,488 |
| 2024-08-12 | $98.25 | $98.25 | $96.85 | $97.24 | $97.00 | 399,197 |
| 2024-08-09 | $97.82 | $98.43 | $96.96 | $97.84 | $97.84 | 387,708 |
| 2024-08-08 | $95.00 | $97.75 | $94.50 | $97.57 | $97.57 | 442,718 |
| 2024-08-07 | $94.93 | $96.55 | $94.23 | $94.30 | $94.30 | 639,657 |
| 2024-08-06 | $95.37 | $96.77 | $90.69 | $93.24 | $93.24 | 796,199 |
| 2024-08-05 | $92.01 | $93.19 | $89.84 | $92.38 | $92.38 | 982,985 |
| 2024-08-02 | $97.14 | $97.35 | $94.13 | $94.39 | $94.39 | 901,268 |
| 2024-08-01 | $100.00 | $100.83 | $97.74 | $98.58 | $98.58 | 479,032 |
| 2024-07-31 | $99.55 | $100.58 | $98.32 | $99.49 | $99.49 | 555,386 |
| 2024-07-30 | $98.85 | $99.64 | $97.73 | $97.79 | $97.79 | 598,510 |
| 2024-07-29 | $99.72 | $99.90 | $98.05 | $98.28 | $98.28 | 538,511 |
| 2024-07-26 | $100.00 | $100.40 | $99.01 | $99.14 | $99.14 | 536,869 |
| 2024-07-25 | $100.07 | $101.24 | $98.60 | $98.73 | $98.73 | 762,251 |
| 2024-07-24 | $102.76 | $103.68 | $99.78 | $100.02 | $100.02 | 646,297 |
| 2024-07-23 | $104.15 | $106.42 | $104.14 | $105.74 | $105.74 | 378,207 |
| 2024-07-22 | $102.97 | $104.59 | $102.52 | $104.22 | $104.22 | 402,889 |
| 2024-07-19 | $102.75 | $102.89 | $101.56 | $102.00 | $102.00 | 738,100 |
| 2024-07-18 | $103.27 | $104.58 | $102.69 | $103.13 | $103.13 | 385,415 |
| 2024-07-17 | $103.48 | $104.25 | $102.50 | $103.17 | $103.17 | 511,679 |
| 2024-07-16 | $99.69 | $104.31 | $99.45 | $103.98 | $103.98 | 590,891 |
| 2024-07-15 | $99.41 | $100.15 | $98.86 | $99.08 | $99.08 | 459,410 |
| 2024-07-12 | $98.00 | $99.44 | $97.34 | $98.43 | $98.43 | 440,082 |
| 2024-07-11 | $96.06 | $98.11 | $95.71 | $97.25 | $97.25 | 423,938 |
| 2024-07-10 | $94.45 | $95.84 | $94.39 | $95.66 | $95.66 | 272,066 |
| 2024-07-09 | $95.47 | $95.98 | $94.27 | $94.30 | $94.30 | 346,858 |
| 2024-07-08 | $95.46 | $96.35 | $95.22 | $95.53 | $95.53 | 289,207 |
| 2024-07-05 | $95.89 | $95.89 | $94.37 | $95.11 | $95.11 | 241,161 |
| 2024-07-03 | $94.38 | $95.56 | $94.01 | $95.47 | $95.47 | 329,475 |
| 2024-07-02 | $94.00 | $94.59 | $93.76 | $94.27 | $94.27 | 386,549 |
| 2024-07-01 | $95.55 | $95.67 | $93.24 | $94.03 | $94.03 | 502,271 |
| 2024-06-28 | $95.25 | $96.26 | $94.27 | $95.00 | $95.00 | 769,148 |
| 2024-06-27 | $96.00 | $96.47 | $94.78 | $94.98 | $94.98 | 673,517 |
| 2024-06-26 | $94.64 | $95.58 | $94.20 | $95.49 | $95.49 | 646,839 |
| 2024-06-25 | $94.02 | $94.33 | $93.06 | $94.25 | $94.25 | 419,020 |
| 2024-06-24 | $92.90 | $94.67 | $92.90 | $94.02 | $94.02 | 640,328 |
| 2024-06-21 | $92.44 | $93.33 | $91.71 | $93.01 | $93.01 | 1,351,686 |
| 2024-06-20 | $92.50 | $93.48 | $92.03 | $92.49 | $92.49 | 582,374 |
| 2024-06-18 | $91.21 | $92.57 | $90.76 | $92.55 | $92.55 | 580,243 |
| 2024-06-17 | $89.21 | $91.31 | $88.92 | $91.21 | $91.21 | 438,521 |
| 2024-06-14 | $89.43 | $89.85 | $87.70 | $89.42 | $89.42 | 619,343 |
| 2024-06-13 | $89.48 | $89.50 | $88.49 | $89.02 | $89.02 | 228,742 |
| 2024-06-12 | $89.13 | $89.85 | $88.97 | $89.51 | $89.51 | 347,046 |
| 2024-06-11 | $88.71 | $89.05 | $87.66 | $88.49 | $88.49 | 396,137 |
| 2024-06-10 | $88.96 | $89.40 | $88.67 | $89.07 | $89.07 | 415,198 |
| 2024-06-07 | $89.70 | $90.46 | $88.26 | $89.45 | $89.45 | 366,997 |
| 2024-06-06 | $90.41 | $91.00 | $89.17 | $89.69 | $89.69 | 577,714 |
| 2024-06-05 | $89.35 | $90.77 | $88.82 | $90.69 | $90.69 | 417,458 |
| 2024-06-04 | $89.51 | $90.15 | $88.89 | $89.21 | $89.21 | 531,224 |
| 2024-06-03 | $91.67 | $92.64 | $89.50 | $90.08 | $90.08 | 720,313 |
| 2024-05-31 | $89.43 | $92.56 | $88.95 | $92.13 | $92.13 | 1,208,573 |
| 2024-05-30 | $88.01 | $89.54 | $88.01 | $89.26 | $89.26 | 485,164 |
| 2024-05-29 | $87.92 | $88.90 | $87.63 | $88.00 | $88.00 | 610,618 |
| 2024-05-28 | $89.28 | $89.58 | $87.62 | $87.93 | $87.93 | 314,238 |
| 2024-05-24 | $88.18 | $89.39 | $87.89 | $89.01 | $89.01 | 550,966 |
| 2024-05-23 | $89.00 | $89.00 | $87.51 | $87.68 | $87.68 | 495,684 |
| 2024-05-22 | $88.46 | $88.96 | $88.01 | $88.68 | $88.68 | 287,035 |
| 2024-05-21 | $88.50 | $89.20 | $88.44 | $88.46 | $88.46 | 363,015 |
| 2024-05-20 | $88.87 | $89.70 | $88.28 | $88.49 | $88.49 | 556,971 |
| 2024-05-17 | $88.87 | $89.22 | $87.98 | $88.41 | $88.41 | 467,457 |
| 2024-05-16 | $90.38 | $90.70 | $88.59 | $88.64 | $88.64 | 444,617 |
| 2024-05-15 | $89.50 | $90.94 | $89.50 | $90.53 | $90.29 | 530,452 |
| 2024-05-14 | $88.84 | $89.27 | $87.72 | $89.21 | $88.97 | 370,377 |
| 2024-05-13 | $90.00 | $90.34 | $88.69 | $88.69 | $88.45 | 563,930 |
| 2024-05-10 | $89.24 | $90.20 | $89.21 | $89.90 | $89.66 | 656,010 |
| 2024-05-09 | $88.11 | $89.20 | $87.45 | $88.94 | $88.70 | 566,915 |
| 2024-05-08 | $87.35 | $88.80 | $87.14 | $88.07 | $87.83 | 933,453 |
| 2024-05-07 | $92.68 | $95.26 | $86.70 | $87.04 | $86.80 | 1,983,363 |
| 2024-05-06 | $98.00 | $98.90 | $97.75 | $98.88 | $98.61 | 772,077 |
| 2024-05-03 | $96.07 | $97.56 | $94.75 | $97.34 | $97.08 | 676,177 |
| 2024-05-02 | $96.13 | $96.46 | $94.93 | $95.54 | $95.28 | 572,867 |
| 2024-05-01 | $95.99 | $97.40 | $95.55 | $95.73 | $95.47 | 402,512 |
| 2024-04-30 | $96.73 | $97.30 | $95.55 | $95.77 | $95.51 | 557,026 |
| 2024-04-29 | $96.15 | $97.66 | $96.01 | $96.99 | $96.73 | 652,619 |
| 2024-04-26 | $94.82 | $96.42 | $94.53 | $95.99 | $95.73 | 582,765 |
| 2024-04-25 | $93.46 | $94.90 | $92.76 | $94.69 | $94.43 | 456,213 |
| 2024-04-24 | $93.88 | $94.55 | $93.46 | $94.15 | $93.90 | 524,123 |
| 2024-04-23 | $92.84 | $93.81 | $92.84 | $93.70 | $93.45 | 539,694 |
| 2024-04-22 | $92.19 | $92.55 | $91.67 | $92.31 | $92.06 | 910,024 |
| 2024-04-19 | $93.83 | $94.06 | $91.35 | $91.60 | $91.35 | 620,736 |
| 2024-04-18 | $92.75 | $93.87 | $92.69 | $93.48 | $93.23 | 635,099 |
| 2024-04-17 | $93.94 | $94.57 | $92.85 | $92.91 | $92.66 | 472,570 |
| 2024-04-16 | $93.76 | $94.15 | $92.87 | $93.63 | $93.38 | 710,955 |
| 2024-04-15 | $95.77 | $95.94 | $92.84 | $93.85 | $93.60 | 642,614 |
| 2024-04-12 | $96.13 | $96.50 | $93.90 | $94.56 | $94.56 | 995,438 |
| 2024-04-11 | $96.49 | $96.78 | $95.88 | $95.97 | $95.97 | 537,649 |
| 2024-04-10 | $95.99 | $97.08 | $95.69 | $96.50 | $96.50 | 936,666 |
| 2024-04-09 | $99.43 | $99.71 | $96.59 | $97.03 | $97.03 | 773,432 |
| 2024-04-08 | $100.61 | $101.12 | $99.53 | $99.71 | $99.71 | 591,416 |
| 2024-04-05 | $101.03 | $101.60 | $100.35 | $100.47 | $100.47 | 678,992 |
| 2024-04-04 | $101.50 | $102.00 | $100.74 | $101.14 | $101.14 | 677,638 |
| 2024-04-03 | $101.28 | $102.05 | $100.62 | $100.68 | $100.68 | 858,206 |
| 2024-04-02 | $101.59 | $101.89 | $101.04 | $101.56 | $101.56 | 490,979 |
| 2024-04-01 | $102.81 | $102.85 | $101.24 | $101.90 | $101.90 | 480,418 |
| 2024-03-28 | $102.04 | $103.49 | $101.72 | $102.62 | $102.62 | 675,683 |
| 2024-03-27 | $101.25 | $102.13 | $100.81 | $101.93 | $101.93 | 640,803 |
| 2024-03-26 | $101.37 | $101.54 | $99.80 | $100.26 | $100.26 | 624,193 |
| 2024-03-25 | $101.29 | $102.41 | $100.86 | $101.47 | $101.47 | 635,299 |
| 2024-03-22 | $102.09 | $102.93 | $101.20 | $102.54 | $102.54 | 503,079 |
| 2024-03-21 | $100.98 | $101.93 | $100.44 | $101.75 | $101.75 | 362,422 |
| 2024-03-20 | $101.09 | $101.69 | $99.55 | $100.59 | $100.59 | 527,812 |
| 2024-03-19 | $99.98 | $101.12 | $99.69 | $101.09 | $101.09 | 511,581 |
| 2024-03-18 | $99.72 | $100.10 | $99.00 | $99.81 | $99.81 | 597,900 |
| 2024-03-15 | $98.50 | $99.90 | $98.49 | $99.45 | $99.45 | 1,534,671 |
| 2024-03-14 | $101.34 | $101.53 | $98.13 | $99.35 | $99.35 | 721,318 |
| 2024-03-13 | $101.25 | $101.86 | $100.62 | $101.24 | $101.24 | 1,158,087 |
| 2024-03-12 | $101.71 | $102.03 | $100.92 | $101.29 | $101.29 | 796,929 |
| 2024-03-11 | $103.09 | $103.25 | $101.71 | $101.86 | $101.86 | 566,376 |
| 2024-03-08 | $105.24 | $105.67 | $102.36 | $103.19 | $103.19 | 764,616 |
| 2024-03-07 | $105.50 | $106.49 | $104.96 | $105.55 | $105.31 | 720,299 |
| 2024-03-06 | $105.00 | $106.15 | $104.84 | $105.60 | $105.35 | 539,467 |
| 2024-03-05 | $106.00 | $107.18 | $104.42 | $104.84 | $104.60 | 709,209 |
| 2024-03-04 | $103.06 | $105.11 | $102.83 | $104.38 | $104.14 | 648,874 |
| 2024-03-01 | $100.54 | $102.59 | $100.12 | $102.38 | $102.14 | 874,900 |
| 2024-02-29 | $102.00 | $102.91 | $98.86 | $100.83 | $100.60 | 1,129,182 |
| 2024-02-28 | $93.31 | $101.11 | $91.95 | $100.77 | $100.54 | 1,698,712 |
| 2024-02-27 | $89.22 | $89.94 | $88.68 | $89.28 | $89.07 | 843,274 |
| 2024-02-26 | $90.07 | $90.57 | $89.44 | $89.89 | $89.68 | 1,086,266 |
| 2024-02-23 | $90.21 | $90.37 | $89.46 | $89.83 | $89.62 | 563,645 |
| 2024-02-22 | $88.96 | $90.11 | $88.75 | $90.09 | $89.88 | 467,365 |
| 2024-02-21 | $87.79 | $88.64 | $87.61 | $88.47 | $88.26 | 614,769 |
| 2024-02-20 | $87.71 | $88.39 | $87.53 | $87.70 | $87.70 | 503,341 |
| 2024-02-16 | $87.23 | $88.16 | $86.96 | $87.71 | $87.71 | 532,895 |
| 2024-02-15 | $87.01 | $87.72 | $86.92 | $87.19 | $87.19 | 500,449 |
| 2024-02-14 | $85.21 | $86.85 | $84.68 | $86.78 | $86.78 | 397,465 |
| 2024-02-13 | $84.47 | $85.61 | $83.71 | $84.24 | $84.24 | 467,115 |
| 2024-02-12 | $85.18 | $86.15 | $84.94 | $84.96 | $84.96 | 360,231 |
| 2024-02-09 | $84.21 | $85.45 | $83.60 | $85.19 | $85.19 | 386,042 |
| 2024-02-08 | $83.82 | $84.17 | $83.26 | $83.84 | $83.84 | 322,095 |
| 2024-02-07 | $83.21 | $84.38 | $82.96 | $83.95 | $83.95 | 306,591 |
| 2024-02-06 | $83.14 | $83.66 | $82.79 | $83.01 | $83.01 | 302,539 |
| 2024-02-05 | $82.79 | $82.92 | $81.66 | $82.82 | $82.82 | 388,979 |
| 2024-02-02 | $83.14 | $83.27 | $81.87 | $83.21 | $83.21 | 381,816 |
| 2024-02-01 | $81.85 | $83.57 | $81.40 | $83.51 | $83.51 | 447,703 |
| 2024-01-31 | $83.18 | $83.43 | $81.48 | $81.48 | $81.48 | 639,723 |
| 2024-01-30 | $82.59 | $83.26 | $82.20 | $82.88 | $82.88 | 770,287 |
| 2024-01-29 | $82.07 | $82.49 | $81.49 | $82.48 | $82.48 | 326,183 |
| 2024-01-26 | $81.67 | $82.33 | $81.38 | $81.92 | $81.92 | 297,660 |
| 2024-01-25 | $81.25 | $81.57 | $80.48 | $81.43 | $81.43 | 529,532 |
| 2024-01-24 | $81.37 | $81.79 | $80.74 | $80.78 | $80.78 | 286,971 |
| 2024-01-23 | $80.23 | $81.13 | $80.23 | $81.09 | $81.09 | 371,882 |
| 2024-01-22 | $79.74 | $80.44 | $79.61 | $80.29 | $80.29 | 360,042 |
| 2024-01-19 | $79.75 | $79.76 | $78.86 | $79.52 | $79.52 | 253,956 |
| 2024-01-18 | $79.51 | $79.65 | $78.47 | $79.38 | $79.38 | 382,386 |
| 2024-01-17 | $79.20 | $80.11 | $79.00 | $79.23 | $79.23 | 302,603 |
| 2024-01-16 | $79.71 | $79.96 | $78.75 | $79.50 | $79.50 | 568,712 |
| 2024-01-12 | $78.66 | $80.10 | $78.55 | $79.96 | $79.96 | 486,550 |
| 2024-01-11 | $78.23 | $78.25 | $77.31 | $78.03 | $78.03 | 405,378 |
| 2024-01-10 | $77.04 | $78.40 | $76.40 | $78.11 | $78.11 | 654,179 |
| 2024-01-09 | $76.44 | $76.66 | $75.50 | $76.45 | $76.45 | 428,885 |
| 2024-01-08 | $74.94 | $76.82 | $74.69 | $76.80 | $76.80 | 514,406 |
| 2024-01-05 | $76.02 | $76.08 | $74.84 | $75.06 | $75.06 | 494,065 |
| 2024-01-04 | $76.00 | $76.54 | $75.68 | $75.90 | $75.90 | 826,176 |
| 2024-01-03 | $76.17 | $76.46 | $75.50 | $75.83 | $75.83 | 620,199 |
| 2024-01-02 | $76.58 | $77.15 | $76.18 | $76.34 | $76.34 | 460,254 |
| 2023-12-29 | $76.57 | $76.88 | $76.15 | $76.73 | $76.73 | 513,746 |
| 2023-12-28 | $76.44 | $77.06 | $76.35 | $76.59 | $76.59 | 289,389 |
| 2023-12-27 | $76.84 | $77.08 | $76.43 | $76.64 | $76.64 | 324,929 |
| 2023-12-26 | $76.99 | $77.47 | $76.85 | $77.01 | $77.01 | 352,993 |
| 2023-12-22 | $77.01 | $77.41 | $76.51 | $77.05 | $77.05 | 830,878 |
| 2023-12-21 | $76.59 | $77.26 | $76.43 | $76.70 | $76.70 | 605,541 |
| 2023-12-20 | $77.03 | $77.07 | $76.14 | $76.16 | $76.16 | 711,606 |
| 2023-12-19 | $77.56 | $77.86 | $76.91 | $77.29 | $77.29 | 486,257 |
| 2023-12-18 | $76.62 | $77.82 | $76.60 | $77.56 | $77.56 | 543,069 |
| 2023-12-15 | $76.98 | $77.80 | $76.31 | $76.58 | $76.58 | 1,583,042 |
| 2023-12-14 | $79.62 | $79.95 | $77.22 | $77.32 | $77.32 | 1,001,728 |
| 2023-12-13 | $80.03 | $80.24 | $79.43 | $79.89 | $79.89 | 467,983 |
| 2023-12-12 | $79.64 | $80.81 | $79.43 | $80.01 | $80.01 | 460,520 |
| 2023-12-11 | $79.09 | $79.94 | $79.09 | $79.64 | $79.64 | 683,328 |
| 2023-12-08 | $79.90 | $80.37 | $79.06 | $79.24 | $79.24 | 402,292 |
| 2023-12-07 | $80.72 | $81.04 | $79.50 | $79.69 | $79.69 | 338,190 |
| 2023-12-06 | $79.84 | $80.65 | $79.84 | $80.60 | $80.60 | 369,902 |
| 2023-12-05 | $81.31 | $81.66 | $79.74 | $79.95 | $79.95 | 541,950 |
| 2023-12-04 | $78.74 | $81.61 | $78.74 | $81.45 | $81.45 | 698,859 |
| 2023-12-01 | $78.03 | $79.16 | $77.83 | $78.83 | $78.83 | 258,382 |
| 2023-11-30 | $76.78 | $78.13 | $76.56 | $78.03 | $78.03 | 392,469 |
| 2023-11-29 | $77.48 | $77.80 | $76.61 | $76.71 | $76.71 | 465,691 |
| 2023-11-28 | $78.25 | $78.25 | $77.02 | $77.19 | $77.19 | 650,575 |
| 2023-11-27 | $78.70 | $78.73 | $77.82 | $78.10 | $78.10 | 294,238 |
| 2023-11-24 | $78.60 | $79.23 | $78.60 | $78.82 | $78.82 | 135,493 |
| 2023-11-22 | $77.86 | $78.38 | $77.85 | $78.36 | $78.36 | 171,370 |
| 2023-11-21 | $78.29 | $78.43 | $77.86 | $77.86 | $77.86 | 255,586 |
| 2023-11-20 | $77.21 | $78.50 | $76.79 | $78.24 | $78.24 | 503,938 |
| 2023-11-17 | $77.38 | $77.70 | $76.91 | $77.34 | $77.11 | 323,435 |
| 2023-11-16 | $76.56 | $77.02 | $76.00 | $77.01 | $76.78 | 532,615 |
| 2023-11-15 | $78.36 | $78.56 | $76.09 | $76.39 | $76.17 | 774,562 |
| 2023-11-14 | $77.25 | $78.71 | $76.89 | $78.46 | $78.23 | 334,213 |
| 2023-11-13 | $76.87 | $77.57 | $76.51 | $76.85 | $76.62 | 468,670 |
| 2023-11-10 | $75.57 | $76.64 | $75.25 | $76.60 | $76.60 | 641,473 |
| 2023-11-09 | $76.36 | $76.81 | $75.16 | $75.27 | $75.27 | 412,091 |
| 2023-11-08 | $76.17 | $76.93 | $75.38 | $76.02 | $76.02 | 329,900 |
| 2023-11-07 | $76.14 | $76.48 | $75.75 | $76.06 | $76.06 | 393,742 |
| 2023-11-06 | $76.16 | $76.68 | $74.62 | $76.20 | $76.20 | 574,748 |
| 2023-11-03 | $76.45 | $77.11 | $75.72 | $76.13 | $76.13 | 742,245 |
| 2023-11-02 | $75.36 | $77.63 | $74.94 | $76.90 | $76.90 | 948,597 |
| 2023-11-01 | $74.35 | $74.60 | $73.71 | $74.58 | $74.58 | 1,083,224 |
| 2023-10-31 | $73.43 | $74.90 | $73.14 | $74.28 | $74.28 | 606,936 |
| 2023-10-30 | $74.36 | $74.60 | $72.91 | $73.15 | $73.15 | 560,763 |
| 2023-10-27 | $75.57 | $75.87 | $73.36 | $74.01 | $74.01 | 416,292 |
| 2023-10-26 | $75.63 | $76.33 | $75.48 | $75.68 | $75.68 | 421,075 |
| 2023-10-25 | $75.86 | $76.41 | $75.48 | $75.53 | $75.53 | 396,170 |
| 2023-10-24 | $75.97 | $76.21 | $74.97 | $75.29 | $75.29 | 396,478 |
| 2023-10-23 | $76.48 | $76.68 | $74.81 | $75.00 | $75.00 | 411,340 |
| 2023-10-20 | $76.88 | $77.72 | $76.46 | $76.51 | $76.51 | 598,066 |
| 2023-10-19 | $77.17 | $78.12 | $76.88 | $77.18 | $77.18 | 640,803 |
| 2023-10-18 | $78.29 | $78.66 | $77.29 | $77.43 | $77.43 | 524,571 |
| 2023-10-17 | $77.65 | $79.42 | $77.65 | $78.29 | $78.29 | 642,395 |
| 2023-10-16 | $77.63 | $78.82 | $77.47 | $77.97 | $77.97 | 487,188 |
| 2023-10-13 | $77.10 | $77.65 | $76.36 | $77.36 | $77.36 | 409,891 |
| 2023-10-12 | $77.49 | $77.49 | $76.30 | $76.71 | $76.71 | 355,751 |
| 2023-10-11 | $77.06 | $77.44 | $76.91 | $77.38 | $77.38 | 566,647 |
| 2023-10-10 | $77.94 | $77.96 | $76.89 | $77.01 | $77.01 | 573,365 |
| 2023-10-09 | $74.46 | $77.56 | $74.46 | $77.47 | $77.47 | 611,475 |
| 2023-10-06 | $72.76 | $74.43 | $72.55 | $74.08 | $74.08 | 500,470 |
| 2023-10-05 | $73.07 | $73.48 | $72.42 | $72.76 | $72.76 | 294,305 |
| 2023-10-04 | $72.62 | $73.43 | $72.14 | $73.02 | $73.02 | 487,989 |
| 2023-10-03 | $72.53 | $73.38 | $72.53 | $72.84 | $72.84 | 502,234 |
| 2023-10-02 | $74.91 | $75.19 | $72.18 | $72.72 | $72.72 | 504,609 |
| 2023-09-29 | $75.19 | $75.59 | $74.90 | $74.98 | $74.98 | 587,321 |
| 2023-09-28 | $74.65 | $75.34 | $74.55 | $75.06 | $75.06 | 433,484 |
| 2023-09-27 | $74.31 | $74.62 | $73.39 | $74.38 | $74.38 | 442,582 |
| 2023-09-26 | $74.62 | $75.18 | $74.17 | $74.20 | $74.20 | 569,073 |
| 2023-09-25 | $73.88 | $75.05 | $73.71 | $74.81 | $74.81 | 561,039 |
| 2023-09-22 | $74.12 | $74.74 | $74.03 | $74.07 | $74.07 | 420,903 |
| 2023-09-21 | $74.74 | $74.80 | $73.55 | $74.16 | $74.16 | 383,782 |
| 2023-09-20 | $75.49 | $75.94 | $74.87 | $74.94 | $74.94 | 533,408 |
| 2023-09-19 | $76.48 | $76.93 | $75.17 | $75.19 | $75.19 | 714,135 |
| 2023-09-18 | $75.08 | $76.89 | $75.07 | $76.48 | $76.48 | 896,349 |
| 2023-09-15 | $74.17 | $74.86 | $74.05 | $74.82 | $74.82 | 1,686,775 |
| 2023-09-14 | $73.27 | $74.36 | $73.22 | $74.34 | $74.34 | 657,850 |
| 2023-09-13 | $73.23 | $73.56 | $72.98 | $73.33 | $73.33 | 466,908 |
| 2023-09-12 | $72.91 | $73.94 | $72.76 | $73.38 | $73.38 | 539,535 |
| 2023-09-11 | $72.10 | $73.10 | $71.55 | $73.04 | $73.04 | 381,463 |
| 2023-09-08 | $73.00 | $73.49 | $72.00 | $72.10 | $72.10 | 419,799 |
| 2023-09-07 | $72.27 | $73.10 | $71.94 | $73.04 | $73.04 | 420,086 |
| 2023-09-06 | $72.27 | $72.61 | $71.80 | $72.23 | $72.23 | 402,386 |
| 2023-09-05 | $73.71 | $73.80 | $72.39 | $72.43 | $72.43 | 425,942 |
| 2023-09-01 | $73.99 | $74.32 | $73.71 | $73.97 | $73.97 | 379,690 |
| 2023-08-31 | $74.13 | $74.37 | $73.76 | $73.76 | $73.76 | 324,400 |
| 2023-08-30 | $73.78 | $74.41 | $73.78 | $73.91 | $73.91 | 398,119 |
| 2023-08-29 | $73.41 | $73.81 | $72.78 | $73.53 | $73.53 | 259,462 |
| 2023-08-28 | $72.64 | $73.73 | $72.64 | $73.71 | $73.71 | 337,129 |
| 2023-08-25 | $73.30 | $73.39 | $72.34 | $72.65 | $72.65 | 303,740 |
| 2023-08-24 | $72.80 | $73.57 | $72.64 | $72.78 | $72.78 | 473,521 |
| 2023-08-23 | $72.70 | $73.07 | $72.15 | $73.06 | $73.06 | 391,602 |
| 2023-08-22 | $72.02 | $72.87 | $71.88 | $72.62 | $72.62 | 633,470 |
| 2023-08-21 | $71.54 | $71.78 | $71.21 | $71.37 | $71.37 | 776,687 |
| 2023-08-18 | $70.64 | $71.80 | $70.21 | $71.46 | $71.46 | 859,762 |
| 2023-08-17 | $72.44 | $72.73 | $70.95 | $70.99 | $70.99 | 442,546 |
| 2023-08-16 | $73.03 | $73.47 | $72.19 | $72.28 | $72.28 | 424,627 |
| 2023-08-15 | $73.64 | $73.96 | $73.34 | $73.37 | $73.14 | 366,769 |
| 2023-08-14 | $73.60 | $74.34 | $73.45 | $74.00 | $73.77 | 429,175 |
| 2023-08-11 | $73.17 | $73.49 | $72.39 | $73.45 | $73.22 | 340,053 |
| 2023-08-10 | $72.86 | $73.63 | $72.66 | $73.10 | $72.87 | 348,538 |
| 2023-08-09 | $73.68 | $73.98 | $72.95 | $73.00 | $72.77 | 628,939 |
| 2023-08-08 | $75.55 | $75.82 | $73.12 | $73.29 | $73.06 | 1,173,640 |
| 2023-08-07 | $74.02 | $76.26 | $74.02 | $75.70 | $75.46 | 1,086,969 |
| 2023-08-04 | $74.19 | $76.02 | $72.88 | $73.85 | $73.85 | 2,229,379 |
| 2023-08-03 | $68.87 | $68.96 | $68.16 | $68.62 | $68.62 | 609,076 |
| 2023-08-02 | $69.07 | $69.82 | $68.81 | $68.88 | $68.88 | 587,254 |
| 2023-08-01 | $68.79 | $69.72 | $68.79 | $69.36 | $69.36 | 516,052 |
| 2023-07-31 | $68.94 | $69.24 | $68.58 | $69.00 | $69.00 | 913,219 |
| 2023-07-28 | $68.56 | $68.92 | $68.14 | $68.70 | $68.70 | 675,725 |
| 2023-07-27 | $69.74 | $69.74 | $67.91 | $68.37 | $68.37 | 594,268 |
| 2023-07-26 | $69.84 | $70.65 | $69.69 | $69.93 | $69.93 | 461,800 |
| 2023-07-25 | $69.40 | $70.05 | $68.95 | $69.98 | $69.98 | 537,274 |
| 2023-07-24 | $70.37 | $70.73 | $69.79 | $69.85 | $69.85 | 433,792 |
| 2023-07-21 | $70.42 | $70.65 | $69.94 | $70.49 | $70.49 | 469,055 |
| 2023-07-20 | $70.00 | $70.47 | $69.68 | $70.35 | $70.35 | 865,955 |
| 2023-07-19 | $69.88 | $70.00 | $68.96 | $69.50 | $69.50 | 600,482 |
| 2023-07-18 | $70.66 | $71.11 | $69.94 | $69.97 | $69.97 | 550,914 |
| 2023-07-17 | $69.11 | $70.62 | $69.07 | $70.48 | $70.48 | 422,256 |
| 2023-07-14 | $70.54 | $70.54 | $69.08 | $69.11 | $69.11 | 566,650 |
| 2023-07-13 | $70.77 | $71.19 | $70.62 | $70.65 | $70.65 | 434,567 |
| 2023-07-12 | $71.52 | $71.59 | $70.71 | $70.87 | $70.87 | 458,286 |
| 2023-07-11 | $71.06 | $71.44 | $70.70 | $71.26 | $71.26 | 900,613 |
| 2023-07-10 | $70.90 | $71.66 | $70.90 | $71.24 | $71.24 | 689,033 |
| 2023-07-07 | $70.88 | $71.45 | $70.76 | $70.94 | $70.94 | 444,931 |
| 2023-07-06 | $70.60 | $71.33 | $70.15 | $70.90 | $70.90 | 505,597 |
| 2023-07-05 | $71.16 | $71.50 | $70.57 | $70.86 | $70.86 | 536,254 |
| 2023-07-03 | $71.40 | $71.73 | $70.82 | $71.38 | $71.38 | 236,902 |
| 2023-06-30 | $71.62 | $71.94 | $70.87 | $71.57 | $71.57 | 622,385 |
| 2023-06-29 | $70.20 | $71.57 | $70.05 | $71.38 | $71.38 | 691,096 |
| 2023-06-28 | $70.08 | $70.25 | $69.51 | $70.22 | $70.22 | 726,017 |
| 2023-06-27 | $68.86 | $70.32 | $68.86 | $69.84 | $69.84 | 832,049 |
| 2023-06-26 | $67.41 | $68.93 | $67.15 | $68.86 | $68.86 | 926,622 |
| 2023-06-23 | $68.36 | $68.57 | $67.27 | $67.60 | $67.60 | 1,125,894 |
| 2023-06-22 | $68.30 | $68.87 | $67.71 | $68.62 | $68.62 | 756,996 |
| 2023-06-21 | $68.77 | $68.95 | $68.16 | $68.74 | $68.74 | 1,071,605 |
| 2023-06-20 | $69.30 | $69.92 | $68.73 | $68.80 | $68.80 | 1,884,981 |
| 2023-06-16 | $67.99 | $69.76 | $67.95 | $69.73 | $69.73 | 15,142,652 |
| 2023-06-15 | $67.17 | $68.10 | $67.11 | $67.73 | $67.73 | 1,026,811 |
| 2023-06-14 | $67.60 | $67.86 | $67.01 | $67.42 | $67.42 | 1,012,991 |
| 2023-06-13 | $66.63 | $67.57 | $66.33 | $67.55 | $67.55 | 1,114,736 |
| 2023-06-12 | $64.93 | $66.93 | $64.76 | $66.69 | $66.69 | 1,095,179 |
| 2023-06-09 | $64.62 | $65.03 | $64.43 | $64.90 | $64.90 | 645,436 |
| 2023-06-08 | $64.33 | $64.91 | $64.18 | $64.65 | $64.65 | 675,037 |
| 2023-06-07 | $64.01 | $64.60 | $63.92 | $64.24 | $64.24 | 873,496 |
| 2023-06-06 | $64.30 | $64.88 | $63.79 | $64.08 | $64.08 | 786,805 |
| 2023-06-05 | $64.95 | $65.70 | $64.44 | $64.55 | $64.55 | 1,216,395 |
| 2023-06-02 | $61.65 | $63.17 | $61.51 | $62.99 | $62.99 | 531,854 |
| 2023-06-01 | $60.67 | $61.52 | $60.50 | $61.46 | $61.46 | 446,420 |
| 2023-05-31 | $60.78 | $61.11 | $60.17 | $60.32 | $60.32 | 429,428 |
| 2023-05-30 | $61.59 | $61.95 | $60.81 | $61.06 | $61.06 | 423,443 |
| 2023-05-26 | $62.41 | $62.73 | $61.53 | $61.63 | $61.63 | 569,443 |
| 2023-05-25 | $64.28 | $64.28 | $62.43 | $62.48 | $62.48 | 547,301 |
| 2023-05-24 | $65.17 | $65.17 | $64.25 | $64.46 | $64.46 | 363,163 |
| 2023-05-23 | $65.77 | $65.97 | $65.15 | $65.17 | $65.17 | 308,870 |
| 2023-05-22 | $66.15 | $66.75 | $65.87 | $66.13 | $66.13 | 272,866 |
| 2023-05-19 | $66.87 | $67.16 | $65.94 | $66.15 | $66.15 | 281,733 |
| 2023-05-18 | $66.65 | $66.92 | $65.76 | $66.54 | $66.54 | 446,775 |
| 2023-05-17 | $67.43 | $67.47 | $66.74 | $66.93 | $66.93 | 384,746 |
| 2023-05-16 | $67.06 | $67.14 | $66.31 | $66.89 | $66.89 | 308,304 |
| 2023-05-15 | $66.73 | $67.46 | $66.48 | $67.06 | $67.06 | 396,715 |
| 2023-05-12 | $66.61 | $66.95 | $66.05 | $66.57 | $66.57 | 420,225 |
| 2023-05-11 | $66.58 | $67.18 | $66.10 | $66.48 | $66.48 | 476,260 |
| 2023-05-10 | $67.24 | $67.50 | $66.57 | $66.99 | $66.99 | 707,032 |
| 2023-05-09 | $65.57 | $67.24 | $64.33 | $66.66 | $66.66 | 1,210,496 |
| 2023-05-08 | $65.21 | $65.67 | $64.59 | $65.08 | $65.08 | 472,731 |
| 2023-05-05 | $64.36 | $65.50 | $64.25 | $65.23 | $65.23 | 609,754 |
| 2023-05-04 | $64.60 | $64.73 | $63.02 | $64.11 | $64.11 | 485,478 |
| 2023-05-03 | $64.46 | $65.69 | $64.46 | $64.80 | $64.80 | 607,300 |
| 2023-05-02 | $64.62 | $64.67 | $63.47 | $64.26 | $64.26 | 364,626 |
| 2023-05-01 | $64.60 | $65.30 | $64.39 | $64.68 | $64.68 | 563,954 |
| 2023-04-28 | $64.20 | $64.91 | $64.12 | $64.58 | $64.58 | 478,548 |
| 2023-04-27 | $63.34 | $64.26 | $63.29 | $64.18 | $64.18 | 397,137 |
| 2023-04-26 | $63.17 | $63.83 | $63.01 | $63.37 | $63.37 | 708,786 |
| 2023-04-25 | $63.99 | $64.15 | $63.16 | $63.33 | $63.33 | 456,773 |
| 2023-04-24 | $63.94 | $64.28 | $63.63 | $64.19 | $64.19 | 401,598 |
| 2023-04-21 | $63.93 | $64.05 | $63.15 | $63.93 | $63.93 | 519,004 |
| 2023-04-20 | $63.86 | $64.11 | $63.55 | $63.81 | $63.81 | 365,317 |
| 2023-04-19 | $64.37 | $64.42 | $63.85 | $64.05 | $64.05 | 354,821 |
| 2023-04-18 | $64.53 | $64.95 | $64.09 | $64.38 | $64.38 | 556,257 |
| 2023-04-17 | $64.11 | $64.38 | $63.76 | $64.05 | $64.05 | 282,278 |
| 2023-04-14 | $64.38 | $64.85 | $63.90 | $64.06 | $64.06 | 356,932 |
| 2023-04-13 | $64.09 | $64.86 | $63.37 | $64.76 | $64.76 | 579,495 |
| 2023-04-12 | $63.36 | $64.12 | $63.04 | $63.94 | $63.94 | 462,418 |
| 2023-04-11 | $63.07 | $63.68 | $63.06 | $63.21 | $63.21 | 331,509 |
| 2023-04-10 | $62.14 | $63.02 | $62.14 | $62.90 | $62.90 | 324,780 |
| 2023-04-06 | $62.50 | $62.98 | $62.01 | $62.25 | $62.25 | 326,221 |
| 2023-04-05 | $62.55 | $62.89 | $61.96 | $62.45 | $62.45 | 389,112 |
| 2023-04-04 | $63.63 | $63.71 | $62.42 | $62.71 | $62.71 | 334,131 |
| 2023-04-03 | $63.15 | $63.80 | $63.04 | $63.59 | $63.59 | 352,647 |
| 2023-03-31 | $62.85 | $63.12 | $62.61 | $63.04 | $63.04 | 310,859 |
| 2023-03-30 | $62.99 | $63.50 | $62.20 | $62.53 | $62.53 | 265,203 |
| 2023-03-29 | $62.54 | $62.86 | $62.02 | $62.80 | $62.80 | 604,836 |
| 2023-03-28 | $61.36 | $62.33 | $61.36 | $62.29 | $62.29 | 502,049 |
| 2023-03-27 | $61.76 | $62.12 | $61.12 | $61.45 | $61.45 | 486,913 |
| 2023-03-24 | $60.55 | $61.46 | $60.40 | $61.26 | $61.26 | 339,715 |
| 2023-03-23 | $60.97 | $61.56 | $60.64 | $60.90 | $60.90 | 303,780 |
| 2023-03-22 | $62.62 | $62.69 | $60.96 | $61.01 | $61.01 | 406,287 |
| 2023-03-21 | $62.59 | $62.93 | $62.25 | $62.63 | $62.63 | 399,059 |
| 2023-03-20 | $61.39 | $62.47 | $61.31 | $61.87 | $61.87 | 504,413 |
| 2023-03-17 | $62.86 | $62.86 | $61.02 | $61.04 | $61.04 | 720,949 |
| 2023-03-16 | $61.58 | $63.16 | $61.32 | $62.92 | $62.92 | 913,205 |
| 2023-03-15 | $61.37 | $61.78 | $60.41 | $61.73 | $61.73 | 901,627 |
| 2023-03-14 | $61.78 | $62.21 | $60.73 | $61.46 | $61.46 | 1,096,917 |
| 2023-03-13 | $60.39 | $61.76 | $60.29 | $61.40 | $61.40 | 1,043,174 |
| 2023-03-10 | $63.09 | $63.58 | $61.14 | $61.24 | $61.24 | 889,435 |
| 2023-03-09 | $63.59 | $64.62 | $62.98 | $63.23 | $63.23 | 1,505,840 |
| 2023-03-08 | $61.85 | $62.93 | $61.58 | $62.74 | $62.51 | 1,063,357 |
| 2023-03-07 | $61.84 | $62.50 | $61.73 | $61.75 | $61.53 | 319,600 |
| 2023-03-06 | $63.11 | $63.35 | $61.50 | $61.81 | $61.59 | 706,431 |
| 2023-03-03 | $62.57 | $63.27 | $62.28 | $63.14 | $62.91 | 784,113 |
| 2023-03-02 | $62.03 | $62.94 | $62.03 | $62.45 | $62.22 | 581,584 |
| 2023-03-01 | $61.00 | $62.46 | $60.84 | $62.33 | $62.33 | 679,996 |
| 2023-02-28 | $61.72 | $62.01 | $61.08 | $61.11 | $61.11 | 751,975 |
| 2023-02-27 | $61.07 | $61.94 | $60.90 | $61.70 | $61.70 | 713,554 |
| 2023-02-24 | $60.99 | $61.56 | $59.58 | $60.91 | $60.91 | 1,106,503 |
| 2023-02-23 | $59.53 | $60.53 | $59.06 | $59.34 | $59.34 | 410,259 |
| 2023-02-22 | $59.38 | $60.10 | $59.33 | $59.42 | $59.42 | 378,498 |
| 2023-02-21 | $60.52 | $60.52 | $59.28 | $59.65 | $59.65 | 368,415 |
| 2023-02-17 | $60.46 | $60.61 | $59.94 | $60.53 | $60.53 | 455,686 |
| 2023-02-16 | $59.95 | $61.16 | $59.79 | $60.38 | $60.38 | 364,778 |
| 2023-02-15 | $59.59 | $60.58 | $59.38 | $60.48 | $60.48 | 303,795 |
| 2023-02-14 | $59.83 | $60.22 | $59.45 | $59.90 | $59.90 | 482,607 |
| 2023-02-13 | $59.99 | $60.73 | $59.70 | $59.89 | $59.89 | 385,485 |
| 2023-02-10 | $59.15 | $59.90 | $59.06 | $59.73 | $59.73 | 223,548 |
| 2023-02-09 | $59.81 | $60.02 | $58.80 | $59.00 | $59.00 | 360,225 |
| 2023-02-08 | $60.30 | $60.57 | $59.47 | $59.51 | $59.51 | 302,726 |
| 2023-02-07 | $59.69 | $60.57 | $59.39 | $60.55 | $60.55 | 465,216 |
| 2023-02-06 | $60.21 | $60.74 | $59.89 | $60.11 | $60.11 | 646,981 |
| 2023-02-03 | $60.89 | $61.18 | $60.17 | $60.29 | $60.29 | 260,209 |
| 2023-02-02 | $60.54 | $61.36 | $59.30 | $61.01 | $61.01 | 1,127,974 |
| 2023-02-01 | $60.64 | $61.14 | $60.14 | $60.55 | $60.55 | 480,607 |
| 2023-01-31 | $60.02 | $61.10 | $59.93 | $60.86 | $60.86 | 358,012 |
| 2023-01-30 | $61.30 | $61.40 | $60.05 | $60.05 | $60.05 | 282,667 |
| 2023-01-27 | $61.02 | $61.44 | $60.61 | $61.17 | $61.17 | 382,331 |
| 2023-01-26 | $60.93 | $61.18 | $60.42 | $60.95 | $60.95 | 479,694 |
| 2023-01-25 | $58.38 | $60.60 | $58.00 | $60.50 | $60.50 | 781,605 |
| 2023-01-24 | $57.00 | $58.84 | $57.00 | $58.72 | $58.72 | 330,122 |
| 2023-01-23 | $56.60 | $57.70 | $56.50 | $57.64 | $57.64 | 461,471 |
| 2023-01-20 | $55.86 | $56.72 | $55.50 | $56.54 | $56.54 | 482,205 |
| 2023-01-19 | $56.00 | $56.22 | $55.47 | $55.60 | $55.60 | 526,173 |
| 2023-01-18 | $57.27 | $57.62 | $56.23 | $56.28 | $56.28 | 894,596 |
| 2023-01-17 | $57.49 | $58.07 | $57.08 | $57.19 | $57.19 | 417,902 |
| 2023-01-13 | $58.06 | $58.18 | $57.25 | $57.51 | $57.51 | 983,710 |
| 2023-01-12 | $59.17 | $59.28 | $58.65 | $58.65 | $58.65 | 323,826 |
| 2023-01-11 | $57.93 | $59.03 | $57.93 | $59.02 | $59.02 | 434,592 |
| 2023-01-10 | $57.26 | $57.80 | $56.82 | $57.67 | $57.67 | 417,082 |
| 2023-01-09 | $58.15 | $58.18 | $57.03 | $57.28 | $57.28 | 389,669 |
| 2023-01-06 | $57.40 | $58.42 | $57.21 | $58.03 | $58.03 | 440,675 |
| 2023-01-05 | $57.53 | $58.18 | $56.80 | $56.87 | $56.87 | 493,088 |
| 2023-01-04 | $57.48 | $58.17 | $57.34 | $57.53 | $57.53 | 307,577 |
| 2023-01-03 | $58.08 | $58.08 | $56.97 | $57.60 | $57.60 | 452,587 |
| 2022-12-30 | $57.93 | $58.18 | $57.28 | $58.08 | $58.08 | 297,061 |
| 2022-12-29 | $57.60 | $58.23 | $57.58 | $57.91 | $57.91 | 289,344 |
| 2022-12-28 | $58.40 | $58.54 | $57.55 | $57.56 | $57.56 | 219,328 |
| 2022-12-27 | $58.52 | $58.79 | $58.02 | $58.16 | $58.16 | 231,728 |
| 2022-12-23 | $58.17 | $58.30 | $57.59 | $58.24 | $58.24 | 240,878 |
| 2022-12-22 | $58.25 | $58.38 | $57.18 | $58.05 | $58.05 | 349,550 |
| 2022-12-21 | $57.91 | $58.71 | $57.67 | $58.68 | $58.68 | 313,320 |
| 2022-12-20 | $57.71 | $57.98 | $57.29 | $57.49 | $57.49 | 469,988 |
| 2022-12-19 | $59.00 | $59.40 | $57.53 | $57.82 | $57.82 | 621,602 |
| 2022-12-16 | $58.32 | $59.22 | $58.21 | $58.96 | $58.96 | 666,038 |
| 2022-12-15 | $59.51 | $59.62 | $58.53 | $58.68 | $58.68 | 401,275 |
| 2022-12-14 | $59.73 | $60.31 | $59.45 | $59.71 | $59.71 | 301,164 |
| 2022-12-13 | $61.22 | $61.51 | $59.71 | $59.84 | $59.84 | 697,817 |
| 2022-12-12 | $59.85 | $60.69 | $59.69 | $60.42 | $60.42 | 304,449 |
| 2022-12-09 | $60.38 | $60.80 | $59.65 | $59.68 | $59.68 | 317,397 |
| 2022-12-08 | $60.24 | $60.88 | $59.63 | $60.53 | $60.53 | 642,044 |
| 2022-12-07 | $60.57 | $61.09 | $59.27 | $59.35 | $59.35 | 453,077 |
| 2022-12-06 | $61.46 | $61.53 | $60.66 | $60.79 | $60.79 | 624,938 |
| 2022-12-05 | $61.63 | $61.88 | $61.24 | $61.38 | $61.38 | 233,704 |
| 2022-12-02 | $60.59 | $62.31 | $60.59 | $62.23 | $62.23 | 396,578 |
| 2022-12-01 | $61.18 | $61.57 | $60.58 | $61.25 | $61.25 | 423,014 |
| 2022-11-30 | $60.19 | $60.89 | $59.48 | $60.89 | $60.89 | 352,024 |
| 2022-11-29 | $60.13 | $60.52 | $59.70 | $60.05 | $60.05 | 246,844 |
| 2022-11-28 | $60.41 | $60.83 | $59.85 | $60.03 | $60.03 | 391,577 |
| 2022-11-25 | $60.76 | $61.40 | $60.40 | $60.94 | $60.94 | 150,517 |
| 2022-11-23 | $59.03 | $60.49 | $58.80 | $60.30 | $60.30 | 2,019,467 |
| 2022-11-22 | $59.26 | $59.44 | $58.78 | $59.00 | $59.00 | 743,004 |
| 2022-11-21 | $59.02 | $59.68 | $58.90 | $59.02 | $59.02 | 531,167 |
| 2022-11-18 | $59.31 | $59.31 | $58.23 | $59.00 | $59.00 | 515,548 |
| 2022-11-17 | $59.00 | $59.60 | $58.49 | $58.95 | $58.73 | 417,130 |
| 2022-11-16 | $59.51 | $60.05 | $58.83 | $59.68 | $59.46 | 622,454 |
| 2022-11-15 | $58.98 | $60.01 | $58.63 | $59.51 | $59.29 | 970,505 |
| 2022-11-14 | $60.49 | $60.52 | $58.46 | $58.50 | $58.28 | 657,464 |
| 2022-11-11 | $62.00 | $62.84 | $60.24 | $60.39 | $60.17 | 1,455,208 |
| 2022-11-10 | $59.38 | $62.26 | $59.38 | $62.17 | $61.94 | 1,341,967 |
| 2022-11-09 | $56.89 | $58.31 | $56.73 | $58.23 | $58.01 | 455,086 |
| 2022-11-08 | $55.40 | $57.40 | $55.40 | $56.98 | $56.77 | 744,710 |
| 2022-11-07 | $56.80 | $57.55 | $56.17 | $57.47 | $57.26 | 447,006 |
| 2022-11-04 | $56.87 | $57.31 | $55.55 | $56.59 | $56.38 | 333,469 |
| 2022-11-03 | $56.51 | $57.10 | $56.10 | $56.70 | $56.49 | 348,808 |
| 2022-11-02 | $57.74 | $58.42 | $57.00 | $57.00 | $56.79 | 460,274 |
| 2022-11-01 | $57.34 | $58.11 | $57.11 | $57.63 | $57.42 | 567,968 |
| 2022-10-31 | $57.05 | $57.41 | $56.37 | $56.98 | $56.77 | 741,340 |
| 2022-10-28 | $56.10 | $57.79 | $55.90 | $57.43 | $57.22 | 671,080 |
| 2022-10-27 | $56.34 | $56.90 | $55.72 | $55.86 | $55.65 | 491,599 |
| 2022-10-26 | $56.27 | $56.73 | $55.76 | $55.87 | $55.66 | 325,872 |
| 2022-10-25 | $55.72 | $56.34 | $55.53 | $55.96 | $55.75 | 371,092 |
| 2022-10-24 | $55.81 | $56.20 | $55.39 | $55.72 | $55.51 | 236,527 |
| 2022-10-21 | $54.29 | $55.47 | $53.73 | $55.45 | $55.24 | 378,615 |
| 2022-10-20 | $54.55 | $55.17 | $54.09 | $54.27 | $54.07 | 288,598 |
| 2022-10-19 | $54.43 | $55.09 | $54.09 | $54.66 | $54.46 | 391,730 |
| 2022-10-18 | $53.59 | $55.07 | $53.24 | $54.79 | $54.59 | 796,673 |
| 2022-10-17 | $52.58 | $53.61 | $52.48 | $52.64 | $52.44 | 370,537 |
| 2022-10-14 | $52.91 | $53.06 | $51.82 | $52.06 | $51.87 | 361,188 |
| 2022-10-13 | $51.08 | $52.99 | $50.82 | $52.79 | $52.79 | 565,660 |
| 2022-10-12 | $53.01 | $53.64 | $51.81 | $51.82 | $51.82 | 426,739 |
| 2022-10-11 | $52.45 | $53.48 | $52.25 | $52.97 | $52.97 | 454,262 |
| 2022-10-10 | $52.32 | $53.21 | $52.21 | $52.38 | $52.38 | 323,048 |
| 2022-10-07 | $52.57 | $52.60 | $51.67 | $52.16 | $52.16 | 336,287 |
| 2022-10-06 | $52.26 | $52.64 | $52.11 | $52.64 | $52.64 | 528,973 |
| 2022-10-05 | $53.12 | $53.28 | $52.12 | $52.37 | $52.37 | 396,577 |
| 2022-10-04 | $52.33 | $53.59 | $52.00 | $53.56 | $53.56 | 651,615 |
| 2022-10-03 | $50.78 | $51.97 | $50.78 | $51.70 | $51.70 | 440,239 |
| 2022-09-30 | $50.51 | $51.47 | $50.32 | $50.37 | $50.37 | 398,447 |
| 2022-09-29 | $51.13 | $51.13 | $49.68 | $50.85 | $50.85 | 599,514 |
| 2022-09-28 | $50.62 | $51.87 | $50.45 | $51.47 | $51.47 | 599,586 |
| 2022-09-27 | $50.94 | $51.51 | $50.45 | $50.75 | $50.75 | 798,962 |
| 2022-09-26 | $50.39 | $51.38 | $50.19 | $50.52 | $50.52 | 729,632 |
| 2022-09-23 | $51.11 | $51.18 | $49.14 | $50.62 | $50.62 | 550,626 |
| 2022-09-22 | $51.79 | $52.16 | $51.19 | $51.60 | $51.60 | 300,798 |
| 2022-09-21 | $53.34 | $53.67 | $52.02 | $52.03 | $52.03 | 337,450 |
| 2022-09-20 | $53.18 | $53.18 | $52.12 | $52.64 | $52.64 | 333,592 |
| 2022-09-19 | $52.25 | $53.48 | $52.25 | $53.27 | $53.27 | 324,529 |
| 2022-09-16 | $53.31 | $53.36 | $51.98 | $52.65 | $52.65 | 744,086 |
| 2022-09-15 | $54.08 | $54.72 | $53.64 | $53.91 | $53.91 | 561,776 |
| 2022-09-14 | $53.54 | $54.77 | $53.45 | $54.28 | $54.28 | 476,009 |
| 2022-09-13 | $53.81 | $54.24 | $52.96 | $53.07 | $53.07 | 328,749 |
| 2022-09-12 | $54.52 | $54.95 | $54.25 | $54.60 | $54.60 | 463,598 |
| 2022-09-09 | $53.32 | $54.63 | $53.32 | $54.42 | $54.42 | 471,819 |
| 2022-09-08 | $53.82 | $54.00 | $52.38 | $53.00 | $53.00 | 535,509 |
| 2022-09-07 | $51.18 | $54.21 | $51.18 | $54.07 | $54.07 | 751,266 |
| 2022-09-06 | $51.33 | $51.90 | $51.20 | $51.48 | $51.48 | 440,257 |
| 2022-09-02 | $52.15 | $52.28 | $51.28 | $51.42 | $51.42 | 337,888 |
| 2022-09-01 | $51.62 | $51.89 | $51.20 | $51.73 | $51.73 | 532,443 |
| 2022-08-31 | $52.50 | $52.85 | $52.03 | $52.13 | $52.13 | 355,828 |
| 2022-08-30 | $53.60 | $53.60 | $52.37 | $52.50 | $52.50 | 795,984 |
| 2022-08-29 | $52.60 | $53.54 | $52.02 | $53.08 | $53.08 | 415,180 |
| 2022-08-26 | $54.54 | $54.55 | $53.04 | $53.05 | $53.05 | 306,052 |
| 2022-08-25 | $53.70 | $54.31 | $53.57 | $54.31 | $54.31 | 238,484 |
| 2022-08-24 | $53.69 | $53.96 | $53.09 | $53.58 | $53.58 | 539,447 |
| 2022-08-23 | $53.00 | $53.36 | $52.91 | $53.15 | $53.15 | 476,173 |
| 2022-08-22 | $53.34 | $53.78 | $52.85 | $53.03 | $53.03 | 501,255 |
| 2022-08-19 | $54.31 | $54.40 | $53.47 | $53.74 | $53.74 | 433,222 |
| 2022-08-18 | $54.17 | $54.41 | $53.96 | $54.31 | $54.31 | 484,645 |
| 2022-08-17 | $54.08 | $54.51 | $53.78 | $54.15 | $53.93 | 400,498 |
| 2022-08-16 | $54.65 | $55.11 | $54.39 | $54.56 | $54.34 | 408,964 |
| 2022-08-15 | $54.60 | $55.49 | $54.22 | $54.92 | $54.70 | 596,062 |
| 2022-08-12 | $54.20 | $54.94 | $53.76 | $54.80 | $54.58 | 466,294 |
| 2022-08-11 | $55.29 | $55.57 | $53.70 | $53.87 | $53.65 | 1,400,824 |
| 2022-08-10 | $56.16 | $56.47 | $55.09 | $55.26 | $55.04 | 1,102,523 |
| 2022-08-09 | $56.99 | $57.50 | $55.42 | $55.63 | $55.41 | 701,288 |
| 2022-08-08 | $56.33 | $56.89 | $55.60 | $55.94 | $55.71 | 669,643 |
| 2022-08-05 | $56.07 | $56.39 | $55.61 | $56.19 | $55.96 | 642,265 |
| 2022-08-04 | $56.22 | $56.86 | $55.81 | $56.21 | $55.98 | 430,834 |
| 2022-08-03 | $56.66 | $56.66 | $55.26 | $56.22 | $55.99 | 412,619 |
| 2022-08-02 | $56.90 | $57.32 | $56.23 | $56.66 | $56.43 | 467,416 |
| 2022-08-01 | $56.72 | $57.05 | $56.19 | $56.84 | $56.61 | 417,263 |
| 2022-07-29 | $55.82 | $57.00 | $55.65 | $56.68 | $56.45 | 620,032 |
| 2022-07-28 | $55.15 | $55.92 | $54.30 | $55.62 | $55.40 | 678,072 |
| 2022-07-27 | $55.20 | $55.50 | $54.08 | $54.54 | $54.32 | 428,425 |
| 2022-07-26 | $54.92 | $55.30 | $54.70 | $54.80 | $54.58 | 407,031 |
| 2022-07-25 | $54.88 | $55.48 | $54.70 | $54.92 | $54.70 | 287,824 |
| 2022-07-22 | $55.49 | $55.80 | $54.45 | $54.77 | $54.55 | 334,842 |
| 2022-07-21 | $54.55 | $55.41 | $54.32 | $55.24 | $55.02 | 590,573 |
| 2022-07-20 | $54.74 | $54.93 | $54.21 | $54.63 | $54.41 | 372,850 |
| 2022-07-19 | $53.02 | $54.83 | $53.01 | $54.63 | $54.41 | 561,534 |
| 2022-07-18 | $54.44 | $54.65 | $52.98 | $53.02 | $52.81 | 439,495 |
| 2022-07-15 | $54.27 | $54.50 | $53.78 | $54.15 | $53.93 | 332,557 |
| 2022-07-14 | $53.88 | $54.28 | $53.29 | $54.04 | $53.82 | 379,961 |
| 2022-07-13 | $54.40 | $55.61 | $54.40 | $54.58 | $54.36 | 432,912 |
| 2022-07-12 | $55.92 | $56.61 | $54.88 | $55.05 | $54.83 | 587,471 |
| 2022-07-11 | $56.46 | $56.98 | $55.79 | $55.94 | $55.71 | 358,422 |
| 2022-07-08 | $56.51 | $57.07 | $56.15 | $56.48 | $56.25 | 628,015 |
| 2022-07-07 | $55.77 | $56.56 | $55.53 | $56.29 | $56.06 | 412,429 |
| 2022-07-06 | $54.82 | $56.23 | $54.36 | $55.75 | $55.53 | 644,462 |
| 2022-07-05 | $55.98 | $56.13 | $53.43 | $54.70 | $54.48 | 701,959 |
| 2022-07-01 | $55.12 | $56.64 | $54.72 | $56.44 | $56.21 | 780,768 |
| 2022-06-30 | $53.30 | $55.40 | $53.22 | $55.09 | $54.87 | 609,351 |
| 2022-06-29 | $53.30 | $53.93 | $52.76 | $53.52 | $53.30 | 479,583 |
| 2022-06-28 | $54.01 | $54.75 | $52.96 | $53.14 | $52.93 | 346,891 |
| 2022-06-27 | $53.56 | $54.27 | $52.79 | $53.79 | $53.57 | 380,501 |
| 2022-06-24 | $51.23 | $53.17 | $51.00 | $53.17 | $52.96 | 1,244,494 |
| 2022-06-23 | $50.32 | $51.09 | $50.09 | $50.57 | $50.37 | 462,614 |
| 2022-06-22 | $49.99 | $50.44 | $49.52 | $50.26 | $50.06 | 651,219 |
| 2022-06-21 | $50.59 | $50.89 | $49.79 | $50.59 | $50.39 | 539,250 |
| 2022-06-17 | $49.16 | $50.39 | $49.16 | $49.91 | $49.71 | 1,667,433 |
| 2022-06-16 | $50.66 | $50.82 | $49.18 | $49.29 | $49.09 | 566,481 |
| 2022-06-15 | $51.95 | $52.20 | $50.48 | $51.23 | $51.02 | 687,543 |
| 2022-06-14 | $52.18 | $52.62 | $51.55 | $51.79 | $51.58 | 749,483 |
| 2022-06-13 | $52.31 | $53.20 | $51.11 | $52.19 | $51.98 | 932,283 |
| 2022-06-10 | $53.40 | $53.70 | $52.58 | $53.10 | $52.89 | 833,967 |
| 2022-06-09 | $52.08 | $54.58 | $52.08 | $54.13 | $53.91 | 832,494 |
| 2022-06-08 | $52.17 | $52.51 | $51.40 | $51.62 | $51.41 | 304,956 |
| 2022-06-07 | $51.18 | $52.32 | $51.18 | $52.28 | $52.07 | 335,072 |
| 2022-06-06 | $51.55 | $52.01 | $50.99 | $51.61 | $51.40 | 333,735 |
| 2022-06-03 | $50.99 | $51.56 | $50.67 | $51.26 | $51.05 | 225,231 |
| 2022-06-02 | $50.48 | $50.88 | $50.10 | $50.85 | $50.64 | 519,320 |
| 2022-06-01 | $51.46 | $51.46 | $50.06 | $50.32 | $50.12 | 430,846 |
| 2022-05-31 | $51.69 | $51.98 | $50.77 | $51.20 | $50.99 | 286,067 |
| 2022-05-27 | $51.02 | $51.80 | $50.84 | $51.75 | $51.54 | 290,535 |
| 2022-05-26 | $50.61 | $51.53 | $50.51 | $50.62 | $50.42 | 293,202 |
| 2022-05-25 | $50.27 | $50.79 | $50.02 | $50.30 | $50.10 | 688,145 |
| 2022-05-24 | $49.51 | $50.49 | $49.21 | $50.28 | $50.08 | 264,066 |
| 2022-05-23 | $49.33 | $50.00 | $49.18 | $49.61 | $49.41 | 263,787 |
| 2022-05-20 | $50.19 | $50.22 | $48.53 | $49.30 | $49.10 | 492,999 |
| 2022-05-19 | $49.50 | $50.49 | $48.99 | $50.12 | $49.92 | 491,961 |
| 2022-05-18 | $50.08 | $50.64 | $49.72 | $50.01 | $49.59 | 387,354 |
| 2022-05-17 | $49.80 | $50.86 | $49.80 | $50.29 | $49.87 | 341,282 |
| 2022-05-16 | $48.93 | $49.52 | $48.63 | $49.35 | $48.94 | 369,043 |
| 2022-05-13 | $47.61 | $48.90 | $47.61 | $48.75 | $48.34 | 529,329 |
| 2022-05-12 | $46.08 | $47.44 | $46.08 | $47.36 | $46.96 | 595,106 |
| 2022-05-11 | $47.58 | $48.71 | $46.30 | $46.44 | $46.05 | 527,000 |
| 2022-05-10 | $48.10 | $49.83 | $45.78 | $48.14 | $47.74 | 963,670 |
| 2022-05-09 | $49.90 | $49.91 | $47.63 | $47.85 | $47.45 | 628,773 |
| 2022-05-06 | $51.02 | $51.05 | $49.71 | $50.33 | $49.91 | 518,019 |
| 2022-05-05 | $52.19 | $52.27 | $50.64 | $51.19 | $50.76 | 473,664 |
| 2022-05-04 | $50.78 | $52.70 | $50.59 | $52.46 | $52.02 | 416,910 |
| 2022-05-03 | $50.77 | $51.39 | $50.56 | $50.75 | $50.32 | 837,088 |
| 2022-05-02 | $51.48 | $52.54 | $50.16 | $50.76 | $50.33 | 521,665 |
| 2022-04-29 | $52.64 | $53.37 | $51.84 | $51.92 | $51.48 | 1,181,023 |
| 2022-04-28 | $52.50 | $52.96 | $52.04 | $52.78 | $52.34 | 441,016 |
| 2022-04-27 | $52.10 | $52.83 | $51.62 | $52.15 | $51.71 | 451,712 |
| 2022-04-26 | $52.96 | $53.60 | $52.22 | $52.27 | $51.83 | 389,389 |
| 2022-04-25 | $54.64 | $54.64 | $52.43 | $53.37 | $52.92 | 528,081 |
| 2022-04-22 | $55.47 | $56.07 | $54.61 | $54.65 | $54.19 | 485,075 |
| 2022-04-21 | $56.88 | $57.03 | $55.10 | $55.45 | $54.98 | 769,802 |
| 2022-04-20 | $56.53 | $57.00 | $56.17 | $56.66 | $56.18 | 369,939 |
| 2022-04-19 | $55.82 | $56.91 | $55.82 | $56.24 | $55.77 | 432,981 |
| 2022-04-18 | $55.73 | $57.01 | $55.64 | $55.94 | $55.47 | 617,314 |
| 2022-04-14 | $55.26 | $56.13 | $55.21 | $55.83 | $55.36 | 404,712 |
| 2022-04-13 | $54.93 | $55.69 | $54.69 | $54.95 | $54.49 | 364,641 |
| 2022-04-12 | $54.92 | $55.40 | $54.62 | $54.75 | $54.29 | 473,770 |
| 2022-04-11 | $55.01 | $55.40 | $54.48 | $54.65 | $54.19 | 377,215 |
| 2022-04-08 | $55.34 | $56.01 | $54.88 | $54.94 | $54.48 | 547,302 |
| 2022-04-07 | $53.87 | $55.44 | $53.61 | $55.41 | $54.95 | 474,407 |
| 2022-04-06 | $53.17 | $55.02 | $53.16 | $53.98 | $53.53 | 658,802 |
| 2022-04-05 | $54.05 | $54.46 | $53.36 | $53.42 | $52.97 | 911,744 |
| 2022-04-04 | $53.94 | $54.25 | $53.09 | $54.01 | $53.56 | 525,258 |
| 2022-04-01 | $53.85 | $54.20 | $53.20 | $54.18 | $53.73 | 497,274 |
| 2022-03-31 | $54.71 | $55.21 | $53.86 | $53.86 | $53.41 | 536,681 |
| 2022-03-30 | $54.08 | $55.14 | $54.06 | $54.96 | $54.50 | 398,556 |
| 2022-03-29 | $54.32 | $54.71 | $53.70 | $54.03 | $53.58 | 429,005 |
| 2022-03-28 | $55.10 | $55.19 | $54.31 | $54.59 | $54.13 | 484,137 |
| 2022-03-25 | $54.81 | $55.57 | $54.81 | $55.37 | $54.91 | 417,668 |
| 2022-03-24 | $54.50 | $54.87 | $54.20 | $54.78 | $54.32 | 403,451 |
| 2022-03-23 | $54.82 | $55.21 | $54.43 | $54.75 | $54.29 | 329,467 |
| 2022-03-22 | $54.64 | $55.43 | $54.38 | $54.78 | $54.32 | 823,563 |
| 2022-03-21 | $54.39 | $55.36 | $53.90 | $54.46 | $54.00 | 490,298 |
| 2022-03-18 | $53.05 | $54.05 | $52.96 | $54.01 | $53.56 | 1,173,795 |
| 2022-03-17 | $52.47 | $53.65 | $52.16 | $53.41 | $52.96 | 697,424 |
| 2022-03-16 | $53.61 | $53.63 | $51.50 | $52.49 | $52.05 | 1,121,888 |
| 2022-03-15 | $52.14 | $53.15 | $51.78 | $52.95 | $52.51 | 1,183,234 |
| 2022-03-14 | $52.56 | $52.56 | $50.93 | $51.96 | $51.52 | 1,344,832 |
| 2022-03-11 | $53.60 | $54.35 | $52.56 | $52.60 | $52.16 | 638,985 |
| 2022-03-10 | $52.56 | $55.14 | $52.56 | $53.41 | $52.96 | 924,435 |
| 2022-03-09 | $53.38 | $53.85 | $52.31 | $52.92 | $52.48 | 1,114,835 |
| 2022-03-08 | $55.77 | $57.10 | $53.49 | $53.68 | $53.01 | 1,610,415 |
| 2022-03-07 | $53.59 | $55.76 | $53.48 | $55.73 | $55.03 | 1,732,751 |
| 2022-03-04 | $53.00 | $53.77 | $52.79 | $53.29 | $52.62 | 739,193 |
| 2022-03-03 | $53.46 | $53.67 | $52.51 | $53.18 | $52.52 | 987,711 |
| 2022-03-02 | $53.86 | $54.05 | $52.80 | $53.03 | $52.37 | 1,480,080 |
| 2022-03-01 | $53.26 | $54.30 | $52.92 | $54.04 | $53.36 | 1,400,910 |
| 2022-02-28 | $49.73 | $53.48 | $49.63 | $53.42 | $52.75 | 2,774,886 |
| 2022-02-25 | $48.79 | $49.92 | $48.14 | $49.59 | $48.97 | 1,058,490 |
| 2022-02-24 | $44.64 | $48.87 | $44.44 | $48.60 | $47.99 | 1,817,967 |
| 2022-02-23 | $44.17 | $46.37 | $43.48 | $45.15 | $44.59 | 1,366,421 |
| 2022-02-22 | $43.57 | $43.66 | $42.77 | $42.78 | $42.25 | 799,445 |
| 2022-02-18 | $44.50 | $44.59 | $43.72 | $43.84 | $43.29 | 732,227 |
| 2022-02-17 | $44.73 | $44.73 | $44.05 | $44.48 | $43.92 | 638,171 |
| 2022-02-16 | $44.82 | $45.26 | $44.52 | $44.76 | $44.20 | 768,252 |
| 2022-02-15 | $44.38 | $44.98 | $44.30 | $44.79 | $44.23 | 683,620 |
| 2022-02-14 | $44.04 | $44.36 | $43.68 | $44.08 | $43.53 | 889,679 |
| 2022-02-11 | $43.68 | $44.49 | $43.68 | $44.15 | $43.60 | 558,327 |
| 2022-02-10 | $45.00 | $45.58 | $43.56 | $43.78 | $43.23 | 342,601 |
| 2022-02-09 | $44.54 | $45.34 | $44.36 | $45.31 | $44.74 | 470,097 |
| 2022-02-08 | $43.75 | $44.32 | $43.45 | $44.20 | $43.65 | 512,070 |
| 2022-02-07 | $43.52 | $44.11 | $43.04 | $43.72 | $43.17 | 503,847 |
| 2022-02-04 | $43.88 | $44.03 | $42.80 | $43.34 | $42.80 | 700,723 |
| 2022-02-03 | $44.13 | $44.72 | $43.96 | $44.04 | $43.49 | 504,082 |
| 2022-02-02 | $44.39 | $44.91 | $44.02 | $44.38 | $43.83 | 578,250 |
| 2022-02-01 | $44.51 | $44.92 | $43.92 | $44.26 | $43.71 | 735,647 |
| 2022-01-31 | $43.37 | $44.66 | $42.74 | $44.51 | $43.95 | 893,141 |
| 2022-01-28 | $44.00 | $44.23 | $42.58 | $43.62 | $43.08 | 1,620,227 |
| 2022-01-27 | $45.79 | $46.26 | $44.04 | $44.23 | $43.68 | 1,138,428 |
| 2022-01-26 | $47.71 | $48.30 | $45.23 | $45.57 | $45.00 | 1,190,568 |
| 2022-01-25 | $47.62 | $48.18 | $46.60 | $47.65 | $47.05 | 699,173 |
| 2022-01-24 | $47.63 | $48.18 | $46.80 | $48.04 | $47.44 | 940,348 |
| 2022-01-21 | $48.28 | $49.13 | $48.08 | $48.42 | $47.82 | 983,103 |
| 2022-01-20 | $49.64 | $49.90 | $48.52 | $48.62 | $48.01 | 693,279 |
| 2022-01-19 | $48.95 | $49.66 | $48.51 | $49.18 | $48.57 | 682,766 |
| 2022-01-18 | $48.00 | $48.81 | $47.49 | $48.46 | $47.85 | 660,065 |
| 2022-01-14 | $47.86 | $48.50 | $46.94 | $48.30 | $47.70 | 1,284,332 |
| 2022-01-13 | $47.40 | $48.89 | $46.40 | $48.13 | $47.53 | 1,055,016 |
| 2022-01-12 | $48.44 | $49.00 | $47.90 | $48.14 | $47.54 | 522,675 |
| 2022-01-11 | $48.52 | $48.89 | $48.07 | $48.82 | $48.21 | 540,455 |
| 2022-01-10 | $49.26 | $49.30 | $48.11 | $48.30 | $47.70 | 757,216 |
| 2022-01-07 | $48.36 | $49.30 | $48.30 | $49.03 | $48.42 | 562,855 |
| 2022-01-06 | $48.09 | $48.56 | $47.24 | $48.20 | $47.60 | 536,631 |
| 2022-01-05 | $49.10 | $49.35 | $47.77 | $47.84 | $47.24 | 569,626 |
| 2022-01-04 | $48.70 | $49.20 | $48.60 | $49.18 | $48.57 | 732,125 |
| 2022-01-03 | $48.00 | $48.75 | $48.00 | $48.53 | $47.92 | 430,061 |
| 2021-12-31 | $47.84 | $48.38 | $47.66 | $47.88 | $47.28 | 419,858 |
| 2021-12-30 | $48.20 | $48.73 | $47.98 | $48.02 | $47.42 | 291,336 |
| 2021-12-29 | $48.24 | $48.32 | $48.00 | $48.19 | $47.59 | 264,837 |
| 2021-12-28 | $47.77 | $48.51 | $47.61 | $48.18 | $47.58 | 601,444 |
| 2021-12-27 | $47.91 | $48.03 | $47.50 | $47.96 | $47.36 | 369,266 |
| 2021-12-23 | $47.28 | $48.15 | $47.11 | $47.85 | $47.25 | 368,861 |
| 2021-12-22 | $47.55 | $47.80 | $47.13 | $47.17 | $46.58 | 339,438 |
| 2021-12-21 | $46.56 | $48.13 | $46.56 | $47.55 | $46.96 | 555,924 |
| 2021-12-20 | $46.70 | $46.82 | $45.50 | $46.25 | $45.67 | 948,660 |
| 2021-12-17 | $47.72 | $48.63 | $47.15 | $47.39 | $46.80 | 1,226,331 |
| 2021-12-16 | $48.23 | $48.73 | $47.89 | $47.89 | $47.29 | 973,610 |
| 2021-12-15 | $47.68 | $48.20 | $46.91 | $48.07 | $47.47 | 703,139 |
| 2021-12-14 | $47.37 | $48.43 | $47.37 | $47.66 | $47.06 | 734,184 |
| 2021-12-13 | $47.63 | $48.22 | $47.63 | $47.80 | $47.20 | 702,222 |
| 2021-12-10 | $48.14 | $48.51 | $47.42 | $47.83 | $47.23 | 633,221 |
| 2021-12-09 | $47.89 | $48.37 | $47.31 | $47.89 | $47.29 | 1,081,958 |
| 2021-12-08 | $48.27 | $48.76 | $48.11 | $48.22 | $47.62 | 956,177 |
| 2021-12-07 | $48.59 | $49.53 | $48.24 | $48.27 | $47.67 | 803,365 |
| 2021-12-06 | $48.15 | $49.00 | $47.84 | $48.45 | $47.84 | 1,343,711 |
| 2021-12-03 | $48.19 | $48.33 | $46.83 | $47.49 | $46.90 | 1,071,060 |
| 2021-12-02 | $47.30 | $48.62 | $46.86 | $48.17 | $47.57 | 2,742,614 |
| 2021-12-01 | $48.15 | $48.99 | $46.80 | $46.81 | $46.23 | 4,265,218 |
| 2021-11-30 | $48.68 | $48.68 | $47.54 | $47.70 | $47.10 | 1,440,438 |
| 2021-11-29 | $49.75 | $49.75 | $48.42 | $48.57 | $47.96 | 705,488 |
| 2021-11-26 | $49.84 | $49.97 | $48.92 | $49.35 | $48.73 | 431,726 |
| 2021-11-24 | $51.20 | $51.51 | $50.43 | $50.50 | $49.87 | 1,462,567 |
| 2021-11-23 | $51.70 | $52.18 | $51.04 | $51.23 | $50.59 | 1,905,178 |
| 2021-11-22 | $51.41 | $51.96 | $51.33 | $51.41 | $50.77 | 848,280 |
| 2021-11-19 | $51.29 | $51.71 | $51.20 | $51.36 | $50.72 | 376,797 |
| 2021-11-18 | $51.44 | $51.51 | $50.31 | $51.47 | $50.83 | 521,953 |
| 2021-11-17 | $52.10 | $52.29 | $51.64 | $51.72 | $50.87 | 391,362 |
| 2021-11-16 | $53.27 | $53.57 | $51.87 | $52.05 | $51.19 | 496,135 |
| 2021-11-15 | $53.77 | $54.01 | $53.19 | $53.36 | $52.48 | 291,014 |
| 2021-11-12 | $52.13 | $53.50 | $52.00 | $53.24 | $52.36 | 366,974 |
| 2021-11-11 | $52.54 | $52.78 | $51.90 | $52.07 | $51.21 | 314,382 |
| 2021-11-10 | $53.27 | $53.69 | $52.47 | $52.66 | $51.79 | 548,563 |
| 2021-11-09 | $53.49 | $53.87 | $53.01 | $53.19 | $52.31 | 470,253 |
| 2021-11-08 | $55.02 | $55.30 | $53.31 | $53.48 | $52.60 | 479,719 |
| 2021-11-05 | $54.77 | $55.53 | $54.46 | $55.08 | $54.17 | 599,698 |
| 2021-11-04 | $55.28 | $55.50 | $54.00 | $54.37 | $53.47 | 430,070 |
| 2021-11-03 | $53.00 | $55.04 | $52.86 | $54.85 | $53.94 | 537,065 |
| 2021-11-02 | $52.00 | $53.46 | $50.82 | $53.23 | $52.35 | 1,105,597 |
| 2021-11-01 | $57.16 | $58.02 | $56.97 | $57.61 | $56.66 | 405,741 |
| 2021-10-29 | $56.90 | $57.36 | $55.90 | $56.74 | $55.80 | 453,308 |
| 2021-10-28 | $55.95 | $62.53 | $55.95 | $57.00 | $56.06 | 1,510,068 |
| 2021-10-27 | $57.01 | $57.45 | $55.88 | $55.88 | $54.96 | 253,634 |
| 2021-10-26 | $58.28 | $58.28 | $56.82 | $57.15 | $56.21 | 464,274 |
| 2021-10-25 | $58.23 | $58.74 | $57.90 | $58.32 | $57.36 | 730,901 |
| 2021-10-22 | $58.41 | $58.49 | $57.83 | $58.12 | $57.16 | 309,001 |
| 2021-10-21 | $57.88 | $58.19 | $57.38 | $58.16 | $57.20 | 159,143 |
| 2021-10-20 | $56.85 | $58.04 | $56.49 | $57.96 | $57.00 | 366,706 |
| 2021-10-19 | $57.02 | $57.08 | $56.63 | $56.78 | $55.84 | 227,418 |
| 2021-10-18 | $56.15 | $57.02 | $55.87 | $56.55 | $55.62 | 321,921 |
| 2021-10-15 | $57.14 | $57.71 | $56.40 | $56.43 | $55.50 | 301,498 |
| 2021-10-14 | $56.38 | $57.65 | $56.00 | $56.87 | $55.93 | 294,146 |
| 2021-10-13 | $58.14 | $58.16 | $56.07 | $56.20 | $55.27 | 515,487 |
| 2021-10-12 | $58.06 | $59.12 | $57.70 | $58.22 | $57.26 | 262,944 |
| 2021-10-11 | $57.76 | $58.74 | $57.58 | $58.11 | $57.15 | 301,840 |
| 2021-10-08 | $58.17 | $58.44 | $57.68 | $57.69 | $56.74 | 381,705 |
| 2021-10-07 | $58.00 | $58.51 | $57.67 | $58.02 | $57.06 | 304,896 |
| 2021-10-06 | $56.57 | $57.78 | $56.38 | $57.75 | $56.80 | 402,893 |
| 2021-10-05 | $56.09 | $57.35 | $55.52 | $56.92 | $55.98 | 626,035 |
| 2021-10-04 | $55.00 | $56.01 | $54.86 | $55.85 | $54.93 | 630,495 |
| 2021-10-01 | $54.10 | $55.48 | $53.41 | $55.03 | $54.12 | 505,504 |
| 2021-09-30 | $54.50 | $54.89 | $53.83 | $53.86 | $52.97 | 266,582 |
| 2021-09-29 | $55.04 | $55.16 | $54.30 | $54.38 | $53.48 | 285,430 |
| 2021-09-28 | $55.71 | $55.82 | $54.86 | $54.97 | $54.06 | 318,369 |
| 2021-09-27 | $55.55 | $56.16 | $55.46 | $55.79 | $54.87 | 324,108 |
| 2021-09-24 | $55.62 | $55.80 | $55.27 | $55.31 | $54.40 | 306,456 |
| 2021-09-23 | $54.86 | $55.92 | $54.59 | $55.57 | $54.65 | 338,322 |
| 2021-09-22 | $55.13 | $55.40 | $54.40 | $54.55 | $53.65 | 323,921 |
| 2021-09-21 | $55.10 | $55.31 | $54.02 | $54.68 | $53.78 | 330,832 |
| 2021-09-20 | $54.37 | $54.84 | $53.08 | $54.79 | $53.89 | 494,366 |
| 2021-09-17 | $55.63 | $55.78 | $54.51 | $55.20 | $54.29 | 986,694 |
| 2021-09-16 | $54.80 | $56.77 | $54.71 | $55.36 | $54.45 | 637,065 |
| 2021-09-15 | $54.56 | $55.22 | $54.41 | $54.71 | $53.81 | 440,141 |
| 2021-09-14 | $57.10 | $57.10 | $54.56 | $54.61 | $53.71 | 469,999 |
| 2021-09-13 | $56.90 | $57.19 | $56.09 | $56.95 | $56.01 | 312,875 |
| 2021-09-10 | $56.97 | $57.04 | $55.95 | $56.50 | $55.57 | 402,418 |
| 2021-09-09 | $56.75 | $57.02 | $56.49 | $56.87 | $55.93 | 338,935 |
| 2021-09-08 | $57.52 | $57.65 | $56.70 | $57.04 | $56.10 | 312,339 |
| 2021-09-07 | $57.23 | $57.77 | $57.15 | $57.40 | $56.45 | 483,320 |
| 2021-09-03 | $57.72 | $58.00 | $57.24 | $57.48 | $56.53 | 427,902 |
| 2021-09-02 | $56.85 | $57.86 | $56.61 | $57.66 | $56.71 | 1,385,250 |
| 2021-09-01 | $57.83 | $57.83 | $56.98 | $57.05 | $56.11 | 696,316 |
| 2021-08-31 | $57.06 | $57.65 | $56.78 | $57.43 | $56.48 | 299,235 |
| 2021-08-30 | $57.46 | $57.57 | $56.95 | $57.00 | $56.06 | 295,380 |
| 2021-08-27 | $57.59 | $58.45 | $57.44 | $57.47 | $56.52 | 371,424 |
| 2021-08-26 | $57.50 | $58.13 | $57.46 | $57.49 | $56.54 | 336,721 |
| 2021-08-25 | $57.29 | $58.04 | $56.83 | $57.61 | $56.66 | 465,162 |
| 2021-08-24 | $56.65 | $57.28 | $56.59 | $57.26 | $56.31 | 337,455 |
| 2021-08-23 | $56.20 | $56.46 | $55.65 | $56.43 | $55.50 | 358,744 |
| 2021-08-20 | $53.62 | $55.90 | $53.62 | $55.84 | $54.92 | 1,735,622 |
| 2021-08-19 | $54.77 | $55.22 | $53.67 | $53.90 | $53.01 | 512,036 |
| 2021-08-18 | $55.35 | $55.52 | $54.85 | $54.88 | $53.97 | 383,604 |
| 2021-08-17 | $55.25 | $56.07 | $55.04 | $55.66 | $54.53 | 322,765 |
| 2021-08-16 | $55.11 | $55.90 | $54.57 | $55.39 | $54.27 | 466,569 |
| 2021-08-13 | $55.70 | $55.70 | $55.26 | $55.28 | $54.16 | 325,841 |
| 2021-08-12 | $55.29 | $55.91 | $55.18 | $55.66 | $54.53 | 253,509 |
| 2021-08-11 | $55.50 | $55.73 | $54.83 | $55.66 | $54.53 | 257,570 |
| 2021-08-10 | $54.12 | $55.61 | $54.12 | $55.38 | $54.26 | 412,074 |
| 2021-08-09 | $54.30 | $54.60 | $53.62 | $54.19 | $53.09 | 403,068 |
| 2021-08-06 | $53.04 | $54.03 | $53.02 | $53.94 | $52.85 | 358,279 |
| 2021-08-05 | $52.97 | $53.57 | $52.31 | $52.65 | $51.58 | 721,107 |
| 2021-08-04 | $54.44 | $55.30 | $52.85 | $52.88 | $51.81 | 578,869 |
| 2021-08-03 | $55.50 | $56.28 | $52.47 | $55.17 | $54.05 | 892,411 |
| 2021-08-02 | $57.89 | $58.16 | $56.76 | $56.92 | $55.77 | 248,587 |
| 2021-07-30 | $57.50 | $58.01 | $57.30 | $57.43 | $56.27 | 212,426 |
| 2021-07-29 | $57.70 | $58.43 | $57.58 | $57.81 | $56.64 | 203,463 |
| 2021-07-28 | $57.76 | $57.86 | $56.72 | $57.50 | $56.34 | 140,985 |
| 2021-07-27 | $57.58 | $57.89 | $57.14 | $57.36 | $56.20 | 187,233 |
| 2021-07-26 | $57.63 | $57.79 | $57.35 | $57.60 | $56.43 | 200,490 |
| 2021-07-23 | $57.84 | $57.84 | $57.29 | $57.70 | $56.53 | 156,869 |
| 2021-07-22 | $57.97 | $57.97 | $56.87 | $57.47 | $56.31 | 165,740 |
| 2021-07-21 | $58.48 | $58.65 | $57.54 | $57.83 | $56.66 | 314,195 |
| 2021-07-20 | $55.41 | $58.39 | $55.41 | $58.07 | $56.89 | 590,470 |
| 2021-07-19 | $56.84 | $56.84 | $54.98 | $55.35 | $54.23 | 399,668 |
| 2021-07-16 | $57.42 | $57.42 | $56.64 | $57.17 | $56.01 | 279,863 |
| 2021-07-15 | $56.89 | $57.52 | $56.82 | $57.05 | $55.89 | 164,940 |
| 2021-07-14 | $57.96 | $58.33 | $56.99 | $57.30 | $56.14 | 270,446 |
| 2021-07-13 | $57.65 | $58.02 | $57.47 | $57.95 | $56.78 | 289,121 |
| 2021-07-12 | $58.04 | $58.34 | $57.60 | $58.01 | $56.84 | 271,548 |
| 2021-07-09 | $57.69 | $58.43 | $57.35 | $58.39 | $57.21 | 504,439 |
| 2021-07-08 | $57.42 | $57.98 | $57.14 | $57.24 | $56.08 | 446,839 |
| 2021-07-07 | $58.18 | $58.64 | $57.50 | $58.18 | $57.00 | 328,285 |
| 2021-07-06 | $58.55 | $58.55 | $57.36 | $58.15 | $56.97 | 242,657 |
| 2021-07-02 | $58.15 | $58.99 | $57.81 | $58.52 | $57.33 | 257,982 |
| 2021-07-01 | $58.18 | $58.49 | $57.88 | $58.12 | $56.94 | 173,286 |
| 2021-06-30 | $57.50 | $58.26 | $57.50 | $58.12 | $56.94 | 258,160 |
| 2021-06-29 | $58.28 | $58.71 | $57.60 | $57.67 | $56.50 | 259,180 |
| 2021-06-28 | $59.12 | $59.12 | $57.93 | $58.35 | $57.17 | 244,103 |
| 2021-06-25 | $58.74 | $59.45 | $58.74 | $59.28 | $58.08 | 780,895 |
| 2021-06-24 | $59.04 | $59.08 | $58.41 | $58.74 | $57.55 | 241,196 |
| 2021-06-23 | $58.87 | $59.25 | $58.25 | $58.86 | $57.67 | 300,783 |
| 2021-06-22 | $60.55 | $60.55 | $59.59 | $60.01 | $58.79 | 326,576 |
| 2021-06-21 | $59.67 | $60.58 | $59.52 | $60.46 | $59.24 | 643,682 |
| 2021-06-18 | $59.95 | $59.97 | $59.21 | $59.21 | $58.01 | 646,246 |
| 2021-06-17 | $62.48 | $62.48 | $60.31 | $60.44 | $59.22 | 486,473 |
| 2021-06-16 | $63.80 | $63.87 | $62.43 | $62.72 | $61.45 | 358,414 |
| 2021-06-15 | $64.58 | $64.91 | $63.64 | $63.65 | $62.36 | 243,501 |
| 2021-06-14 | $63.80 | $64.41 | $63.30 | $64.28 | $62.98 | 611,432 |
| 2021-06-11 | $64.11 | $64.51 | $63.72 | $64.05 | $62.75 | 280,911 |
| 2021-06-10 | $64.33 | $64.56 | $63.84 | $63.89 | $62.60 | 184,619 |
| 2021-06-09 | $64.29 | $64.46 | $63.55 | $64.17 | $62.87 | 211,876 |
| 2021-06-08 | $64.35 | $64.73 | $63.92 | $64.12 | $62.82 | 209,467 |
| 2021-06-07 | $63.91 | $64.37 | $63.69 | $64.14 | $62.84 | 249,852 |
| 2021-06-04 | $63.78 | $64.29 | $63.61 | $63.99 | $62.69 | 201,222 |
| 2021-06-03 | $63.01 | $63.67 | $62.91 | $63.62 | $62.33 | 355,089 |
| 2021-06-02 | $63.30 | $63.36 | $62.72 | $63.25 | $61.97 | 221,374 |
| 2021-06-01 | $62.95 | $63.37 | $62.62 | $63.10 | $61.82 | 269,145 |
| 2021-05-28 | $62.56 | $62.83 | $62.12 | $62.54 | $61.27 | 177,120 |
| 2021-05-27 | $62.75 | $62.91 | $62.07 | $62.55 | $61.28 | 333,959 |
| 2021-05-26 | $62.00 | $62.41 | $61.78 | $62.38 | $61.12 | 193,703 |
| 2021-05-25 | $62.13 | $62.63 | $61.72 | $62.00 | $60.74 | 233,330 |
| 2021-05-24 | $62.92 | $62.92 | $61.79 | $61.98 | $60.72 | 198,727 |
| 2021-05-21 | $62.48 | $62.92 | $62.20 | $62.43 | $61.17 | 151,408 |
| 2021-05-20 | $62.08 | $62.51 | $61.71 | $62.35 | $61.09 | 195,510 |
| 2021-05-19 | $61.95 | $62.17 | $61.19 | $62.04 | $60.78 | 221,594 |
| 2021-05-18 | $63.97 | $64.18 | $62.45 | $62.47 | $61.20 | 299,166 |
| 2021-05-17 | $64.84 | $65.00 | $64.00 | $64.44 | $62.92 | 141,648 |
| 2021-05-14 | $64.11 | $65.08 | $63.67 | $65.01 | $63.48 | 295,990 |
| 2021-05-13 | $63.19 | $64.40 | $63.13 | $63.59 | $62.09 | 353,527 |
| 2021-05-12 | $65.04 | $65.63 | $63.30 | $63.31 | $61.82 | 241,810 |
| 2021-05-11 | $65.28 | $66.05 | $65.05 | $65.13 | $63.60 | 344,345 |
| 2021-05-10 | $66.00 | $66.46 | $65.74 | $65.85 | $64.30 | 190,507 |
| 2021-05-07 | $65.23 | $66.54 | $65.01 | $66.00 | $64.45 | 330,679 |
| 2021-05-06 | $65.51 | $65.68 | $64.91 | $65.38 | $63.84 | 252,493 |
| 2021-05-05 | $67.11 | $67.11 | $65.30 | $65.62 | $64.08 | 303,000 |
| 2021-05-04 | $68.38 | $68.68 | $66.39 | $67.18 | $65.60 | 311,823 |
| 2021-05-03 | $66.94 | $67.48 | $66.54 | $67.27 | $65.69 | 334,578 |
| 2021-04-30 | $67.56 | $67.89 | $66.70 | $66.92 | $65.34 | 308,021 |
| 2021-04-29 | $67.42 | $68.03 | $67.29 | $67.67 | $66.08 | 388,345 |
| 2021-04-28 | $67.55 | $67.77 | $67.03 | $67.25 | $65.67 | 249,891 |
| 2021-04-27 | $67.21 | $67.61 | $67.01 | $67.58 | $65.99 | 252,131 |
| 2021-04-26 | $67.71 | $67.72 | $66.91 | $67.19 | $65.61 | 394,341 |
| 2021-04-23 | $67.11 | $67.54 | $66.69 | $67.37 | $65.78 | 199,344 |
| 2021-04-22 | $67.70 | $67.98 | $67.08 | $67.18 | $65.60 | 412,957 |
| 2021-04-21 | $67.39 | $67.80 | $67.18 | $67.77 | $66.17 | 359,826 |
| 2021-04-20 | $67.52 | $67.97 | $67.04 | $67.35 | $65.76 | 273,173 |
| 2021-04-19 | $68.10 | $68.13 | $67.35 | $67.67 | $66.08 | 198,715 |
| 2021-04-16 | $67.98 | $68.47 | $67.38 | $68.02 | $66.42 | 203,812 |
| 2021-04-15 | $67.28 | $67.76 | $66.92 | $67.56 | $65.97 | 273,341 |
| 2021-04-14 | $67.00 | $67.84 | $66.64 | $67.25 | $65.67 | 390,381 |
| 2021-04-13 | $67.77 | $67.83 | $67.00 | $67.03 | $65.45 | 261,651 |
| 2021-04-12 | $67.40 | $67.95 | $67.05 | $67.95 | $66.35 | 237,528 |
| 2021-04-09 | $67.82 | $67.85 | $66.97 | $67.32 | $65.74 | 223,795 |
| 2021-04-08 | $67.34 | $67.75 | $67.07 | $67.71 | $66.12 | 462,370 |
| 2021-04-07 | $67.93 | $68.18 | $67.02 | $67.21 | $65.63 | 242,769 |
| 2021-04-06 | $67.89 | $68.67 | $67.80 | $68.10 | $66.50 | 323,311 |
| 2021-04-05 | $67.46 | $68.38 | $67.31 | $67.88 | $66.28 | 347,699 |
| 2021-04-01 | $66.32 | $66.89 | $65.28 | $66.87 | $65.30 | 326,117 |
| 2021-03-31 | $66.30 | $66.81 | $65.78 | $65.94 | $64.39 | 410,739 |
| 2021-03-30 | $65.65 | $66.17 | $65.30 | $66.00 | $64.45 | 215,353 |
| 2021-03-29 | $64.81 | $66.19 | $64.81 | $65.82 | $64.27 | 240,351 |
| 2021-03-26 | $64.57 | $64.79 | $63.91 | $64.79 | $63.27 | 195,991 |
| 2021-03-25 | $63.79 | $64.32 | $62.68 | $64.28 | $62.77 | 591,865 |
| 2021-03-24 | $63.38 | $64.72 | $63.38 | $63.99 | $62.48 | 302,409 |
| 2021-03-23 | $64.23 | $64.72 | $63.01 | $63.34 | $61.85 | 315,300 |
| 2021-03-22 | $64.76 | $65.18 | $64.15 | $64.56 | $63.04 | 356,962 |
| 2021-03-19 | $64.27 | $65.12 | $63.12 | $64.87 | $63.34 | 630,065 |
| 2021-03-18 | $64.56 | $65.76 | $64.23 | $64.47 | $62.95 | 483,282 |
| 2021-03-17 | $63.49 | $64.87 | $63.05 | $64.77 | $63.25 | 322,017 |
| 2021-03-16 | $64.39 | $64.39 | $63.05 | $63.66 | $62.16 | 259,203 |
| 2021-03-15 | $63.20 | $64.36 | $63.12 | $64.34 | $62.83 | 344,339 |
| 2021-03-12 | $61.91 | $63.35 | $61.86 | $63.08 | $61.60 | 376,764 |
| 2021-03-11 | $61.09 | $62.71 | $60.78 | $61.90 | $60.44 | 332,162 |
| 2021-03-10 | $59.90 | $61.03 | $59.23 | $61.03 | $59.59 | 232,761 |
| 2021-03-09 | $60.00 | $61.11 | $59.59 | $59.63 | $58.23 | 735,107 |
| 2021-03-08 | $60.00 | $61.20 | $59.62 | $59.99 | $58.37 | 476,418 |
| 2021-03-05 | $58.51 | $59.97 | $57.16 | $59.75 | $58.14 | 466,209 |
| 2021-03-04 | $59.63 | $59.89 | $57.52 | $58.04 | $56.48 | 514,951 |
| 2021-03-03 | $60.50 | $61.00 | $59.86 | $59.90 | $58.28 | 553,523 |
| 2021-03-02 | $60.07 | $61.16 | $59.67 | $60.45 | $58.82 | 690,127 |
| 2021-03-01 | $58.75 | $60.01 | $58.55 | $60.00 | $58.38 | 489,225 |
| 2021-02-26 | $59.40 | $59.40 | $57.73 | $58.01 | $56.45 | 621,404 |
| 2021-02-25 | $59.96 | $60.57 | $59.21 | $59.34 | $57.74 | 327,985 |
| 2021-02-24 | $57.66 | $60.96 | $57.64 | $60.29 | $58.66 | 610,797 |
| 2021-02-23 | $56.01 | $58.06 | $54.70 | $57.45 | $55.90 | 1,703,712 |
| 2021-02-22 | $58.36 | $58.95 | $57.24 | $57.73 | $56.17 | 695,669 |
| 2021-02-19 | $59.18 | $59.52 | $58.33 | $58.59 | $57.01 | 1,014,057 |
| 2021-02-18 | $59.49 | $59.86 | $58.91 | $58.91 | $57.32 | 1,210,447 |
| 2021-02-17 | $59.35 | $60.11 | $59.09 | $59.69 | $58.08 | 345,301 |
| 2021-02-16 | $59.58 | $60.35 | $58.70 | $59.43 | $57.83 | 460,386 |
| 2021-02-12 | $58.40 | $59.18 | $58.17 | $59.15 | $57.56 | 274,659 |
| 2021-02-11 | $57.24 | $58.95 | $57.24 | $58.56 | $56.98 | 408,833 |
| 2021-02-10 | $56.80 | $57.98 | $56.80 | $57.10 | $55.56 | 370,405 |
| 2021-02-09 | $56.99 | $57.48 | $56.58 | $56.71 | $55.18 | 305,968 |
| 2021-02-08 | $56.38 | $57.12 | $56.37 | $56.99 | $55.45 | 395,322 |
| 2021-02-05 | $56.69 | $57.05 | $55.95 | $56.11 | $54.60 | 340,220 |
| 2021-02-04 | $56.23 | $56.78 | $55.59 | $56.45 | $54.93 | 387,501 |
| 2021-02-03 | $55.60 | $56.25 | $55.33 | $55.44 | $53.95 | 309,656 |
| 2021-02-02 | $55.49 | $56.30 | $55.14 | $56.03 | $54.52 | 435,111 |
| 2021-02-01 | $54.11 | $55.15 | $53.67 | $54.94 | $53.46 | 353,848 |
| 2021-01-29 | $54.79 | $55.23 | $53.90 | $53.92 | $52.47 | 425,202 |
| 2021-01-28 | $54.76 | $55.77 | $54.63 | $55.13 | $53.64 | 400,974 |
| 2021-01-27 | $56.62 | $56.88 | $54.21 | $54.89 | $53.41 | 438,547 |
| 2021-01-26 | $57.93 | $58.30 | $57.11 | $57.31 | $55.76 | 325,833 |
| 2021-01-25 | $58.16 | $59.50 | $57.87 | $57.96 | $56.40 | 232,087 |
| 2021-01-22 | $58.00 | $58.75 | $57.79 | $58.18 | $56.61 | 340,736 |
| 2021-01-21 | $58.86 | $59.48 | $57.92 | $58.31 | $56.74 | 268,520 |
| 2021-01-20 | $60.17 | $60.45 | $58.65 | $58.88 | $57.29 | 348,826 |
| 2021-01-19 | $60.00 | $60.55 | $59.75 | $59.99 | $58.37 | 358,710 |
| 2021-01-15 | $60.90 | $60.90 | $59.83 | $59.85 | $58.24 | 246,010 |
| 2021-01-14 | $61.00 | $61.77 | $60.61 | $61.22 | $59.57 | 304,886 |
| 2021-01-13 | $60.42 | $60.63 | $59.76 | $60.09 | $58.47 | 269,952 |
| 2021-01-12 | $59.90 | $61.02 | $59.82 | $60.33 | $58.70 | 279,112 |
| 2021-01-11 | $58.89 | $60.10 | $58.89 | $59.80 | $58.19 | 245,344 |
| 2021-01-08 | $59.22 | $59.94 | $58.74 | $59.23 | $57.63 | 289,922 |
| 2021-01-07 | $59.08 | $60.29 | $58.79 | $58.91 | $57.32 | 368,730 |
| 2021-01-06 | $59.42 | $61.53 | $59.42 | $61.00 | $59.36 | 324,100 |
| 2021-01-05 | $58.95 | $59.88 | $58.95 | $59.22 | $57.62 | 367,307 |
| 2021-01-04 | $60.28 | $60.91 | $58.87 | $58.95 | $57.36 | 316,388 |
| 2020-12-31 | $60.00 | $60.82 | $59.38 | $60.28 | $58.65 | 222,128 |
| 2020-12-30 | $59.77 | $61.00 | $59.77 | $60.16 | $58.54 | 254,407 |
| 2020-12-29 | $60.31 | $60.48 | $59.29 | $59.64 | $58.03 | 152,690 |
| 2020-12-28 | $60.39 | $61.13 | $60.15 | $60.31 | $58.68 | 143,092 |
| 2020-12-24 | $61.13 | $61.13 | $60.10 | $60.14 | $58.52 | 108,556 |
| 2020-12-23 | $59.81 | $61.24 | $59.61 | $61.20 | $59.55 | 374,219 |
| 2020-12-22 | $59.47 | $59.83 | $58.93 | $59.00 | $57.41 | 241,368 |
| 2020-12-21 | $59.17 | $60.14 | $58.39 | $59.48 | $57.88 | 261,552 |
| 2020-12-18 | $60.42 | $61.28 | $59.97 | $60.16 | $58.54 | 939,243 |
| 2020-12-17 | $61.20 | $61.88 | $60.23 | $60.52 | $58.89 | 446,833 |
| 2020-12-16 | $62.17 | $62.76 | $60.71 | $61.03 | $59.38 | 260,997 |
| 2020-12-15 | $61.27 | $62.48 | $61.08 | $62.13 | $60.45 | 595,289 |
| 2020-12-14 | $62.46 | $62.75 | $60.78 | $61.10 | $59.45 | 779,768 |
| 2020-12-11 | $61.91 | $63.38 | $61.85 | $62.60 | $60.91 | 664,678 |
| 2020-12-10 | $60.21 | $62.14 | $60.09 | $62.10 | $60.43 | 473,750 |
| 2020-12-09 | $60.03 | $60.72 | $59.67 | $60.62 | $58.99 | 497,371 |
| 2020-12-08 | $58.53 | $60.23 | $58.53 | $60.14 | $58.52 | 475,100 |
| 2020-12-07 | $57.85 | $58.66 | $57.22 | $58.61 | $57.03 | 333,690 |
| 2020-12-04 | $56.96 | $57.73 | $56.75 | $57.64 | $56.09 | 394,764 |
| 2020-12-03 | $56.74 | $57.95 | $56.59 | $56.74 | $55.21 | 274,081 |
| 2020-12-02 | $56.91 | $57.17 | $56.09 | $56.71 | $55.18 | 254,741 |
| 2020-12-01 | $57.30 | $57.71 | $56.64 | $56.94 | $55.40 | 273,491 |
| 2020-11-30 | $57.63 | $58.27 | $56.48 | $56.88 | $55.35 | 274,072 |
| 2020-11-27 | $58.12 | $58.65 | $57.29 | $57.56 | $56.01 | 108,628 |
| 2020-11-25 | $58.51 | $58.53 | $57.43 | $58.11 | $56.54 | 297,251 |
| 2020-11-24 | $57.54 | $58.89 | $57.36 | $58.64 | $57.06 | 309,849 |
| 2020-11-23 | $56.22 | $57.35 | $56.07 | $57.05 | $55.51 | 280,672 |
| 2020-11-20 | $57.10 | $57.59 | $55.89 | $55.89 | $54.38 | 456,731 |
| 2020-11-19 | $56.61 | $57.21 | $55.81 | $57.01 | $55.47 | 307,186 |
| 2020-11-18 | $56.83 | $57.90 | $56.83 | $56.96 | $55.24 | 370,161 |
| 2020-11-17 | $55.87 | $56.96 | $55.75 | $56.67 | $54.96 | 305,476 |
| 2020-11-16 | $56.88 | $57.17 | $56.07 | $56.53 | $54.82 | 372,808 |
| 2020-11-13 | $55.76 | $56.72 | $55.76 | $56.37 | $54.67 | 279,293 |
| 2020-11-12 | $55.38 | $56.13 | $55.22 | $55.28 | $53.61 | 421,564 |
| 2020-11-11 | $55.21 | $55.70 | $54.97 | $55.55 | $53.87 | 396,419 |
| 2020-11-10 | $54.81 | $55.51 | $54.40 | $55.13 | $53.47 | 446,151 |
| 2020-11-09 | $57.36 | $57.47 | $54.13 | $54.37 | $52.73 | 476,521 |
| 2020-11-06 | $54.77 | $55.28 | $54.29 | $55.06 | $53.40 | 400,198 |
| 2020-11-05 | $54.43 | $55.37 | $54.01 | $54.78 | $53.13 | 484,623 |
| 2020-11-04 | $55.11 | $56.01 | $54.07 | $54.29 | $52.65 | 374,587 |
| 2020-11-03 | $55.73 | $56.42 | $54.90 | $55.43 | $53.76 | 395,327 |
| 2020-11-02 | $54.74 | $56.18 | $53.02 | $54.93 | $53.27 | 782,624 |
| 2020-10-30 | $54.14 | $55.23 | $54.01 | $55.01 | $53.35 | 401,381 |
| 2020-10-29 | $53.48 | $54.65 | $53.07 | $54.18 | $52.54 | 402,257 |
| 2020-10-28 | $55.30 | $55.87 | $53.63 | $53.72 | $52.10 | 456,435 |
| 2020-10-27 | $56.43 | $56.51 | $55.89 | $56.00 | $54.31 | 298,929 |
| 2020-10-26 | $56.99 | $57.08 | $55.86 | $56.63 | $54.92 | 480,065 |
| 2020-10-23 | $57.62 | $58.13 | $57.46 | $57.64 | $55.90 | 353,288 |
| 2020-10-22 | $55.68 | $57.46 | $55.68 | $57.27 | $55.54 | 475,821 |
| 2020-10-21 | $56.09 | $56.35 | $55.53 | $55.78 | $54.10 | 506,350 |
| 2020-10-20 | $57.13 | $57.48 | $56.09 | $56.17 | $54.47 | 273,888 |
| 2020-10-19 | $57.85 | $58.49 | $56.65 | $56.94 | $55.22 | 203,453 |
| 2020-10-16 | $59.10 | $59.35 | $57.89 | $57.93 | $56.18 | 274,573 |
| 2020-10-15 | $59.32 | $59.84 | $58.66 | $58.91 | $57.13 | 583,021 |
| 2020-10-14 | $57.72 | $59.24 | $57.72 | $58.71 | $56.94 | 506,848 |
| 2020-10-13 | $58.59 | $58.99 | $57.67 | $57.83 | $56.08 | 390,364 |
| 2020-10-12 | $58.16 | $58.87 | $57.90 | $58.81 | $57.03 | 394,216 |
| 2020-10-09 | $57.84 | $58.56 | $57.42 | $57.85 | $56.10 | 446,364 |
| 2020-10-08 | $55.64 | $58.02 | $55.64 | $57.97 | $56.22 | 420,910 |
| 2020-10-07 | $55.30 | $55.76 | $54.69 | $55.44 | $53.77 | 690,317 |
| 2020-10-06 | $56.37 | $56.67 | $54.88 | $55.00 | $53.34 | 646,877 |
| 2020-10-05 | $56.89 | $57.38 | $56.02 | $56.18 | $54.48 | 364,951 |
| 2020-10-02 | $55.87 | $57.37 | $55.87 | $56.42 | $54.72 | 486,023 |
| 2020-10-01 | $56.38 | $56.97 | $55.65 | $56.65 | $54.94 | 431,918 |
| 2020-09-30 | $57.47 | $57.90 | $56.02 | $56.31 | $54.61 | 355,935 |
| 2020-09-29 | $57.62 | $57.85 | $57.05 | $57.27 | $55.54 | 211,838 |
| 2020-09-28 | $57.74 | $58.62 | $57.74 | $57.86 | $56.11 | 187,843 |
| 2020-09-25 | $56.57 | $57.53 | $56.28 | $57.37 | $55.64 | 356,188 |
| 2020-09-24 | $57.70 | $57.89 | $56.11 | $56.76 | $55.05 | 436,218 |
| 2020-09-23 | $59.03 | $59.71 | $57.70 | $57.71 | $55.97 | 680,257 |
| 2020-09-22 | $58.31 | $58.98 | $58.05 | $58.82 | $57.04 | 347,012 |
| 2020-09-21 | $58.60 | $58.74 | $57.83 | $57.96 | $56.21 | 634,278 |
| 2020-09-18 | $58.41 | $59.59 | $58.40 | $59.25 | $57.46 | 1,176,915 |
| 2020-09-17 | $57.32 | $58.70 | $56.99 | $58.42 | $56.66 | 490,757 |
| 2020-09-16 | $57.31 | $58.08 | $57.21 | $57.74 | $56.00 | 408,595 |
| 2020-09-15 | $57.33 | $57.69 | $56.85 | $57.19 | $55.46 | 408,102 |
| 2020-09-14 | $56.72 | $57.51 | $56.72 | $57.43 | $55.70 | 363,077 |
| 2020-09-11 | $56.41 | $56.61 | $55.98 | $56.49 | $54.78 | 471,103 |
| 2020-09-10 | $58.52 | $59.02 | $56.25 | $56.45 | $54.75 | 814,535 |
| 2020-09-09 | $58.46 | $58.52 | $57.51 | $58.30 | $56.54 | 1,013,953 |
| 2020-09-08 | $58.16 | $58.20 | $56.77 | $57.21 | $55.48 | 667,848 |
| 2020-09-04 | $57.91 | $58.89 | $57.33 | $58.53 | $56.76 | 654,423 |
| 2020-09-03 | $57.20 | $57.57 | $56.42 | $57.38 | $55.65 | 991,297 |
| 2020-09-02 | $55.00 | $57.17 | $54.93 | $57.07 | $55.35 | 802,972 |
| 2020-09-01 | $55.26 | $55.76 | $54.94 | $55.03 | $53.37 | 343,530 |
| 2020-08-31 | $55.87 | $56.06 | $55.42 | $55.61 | $53.93 | 272,492 |
| 2020-08-28 | $55.59 | $56.22 | $55.26 | $56.00 | $54.31 | 431,084 |
| 2020-08-27 | $55.85 | $56.40 | $55.27 | $55.30 | $53.63 | 527,334 |
| 2020-08-26 | $58.00 | $58.04 | $55.37 | $55.78 | $54.10 | 654,899 |
| 2020-08-25 | $58.20 | $58.98 | $57.93 | $58.47 | $56.70 | 441,501 |
| 2020-08-24 | $56.94 | $58.18 | $56.51 | $58.13 | $56.37 | 348,830 |
| 2020-08-21 | $57.12 | $57.52 | $56.33 | $56.62 | $54.91 | 521,881 |
| 2020-08-20 | $57.88 | $58.13 | $57.12 | $57.42 | $55.69 | 378,908 |
| 2020-08-19 | $57.97 | $59.02 | $57.72 | $58.32 | $56.56 | 301,207 |
| 2020-08-18 | $58.35 | $58.83 | $57.96 | $58.21 | $56.45 | 306,679 |
| 2020-08-17 | $59.20 | $59.46 | $58.40 | $58.49 | $56.54 | 280,310 |
| 2020-08-14 | $57.41 | $59.25 | $57.41 | $59.14 | $57.17 | 370,540 |
| 2020-08-13 | $58.00 | $58.64 | $57.79 | $58.08 | $56.14 | 240,179 |
| 2020-08-12 | $59.38 | $59.55 | $58.21 | $58.48 | $56.53 | 356,520 |
| 2020-08-11 | $59.75 | $59.89 | $59.07 | $59.20 | $57.23 | 513,746 |
| 2020-08-10 | $57.92 | $59.26 | $57.83 | $58.98 | $57.01 | 516,001 |
| 2020-08-07 | $56.55 | $57.68 | $56.55 | $57.36 | $55.45 | 593,822 |
| 2020-08-06 | $57.70 | $58.31 | $55.77 | $56.41 | $54.53 | 577,557 |
| 2020-08-05 | $59.37 | $59.37 | $57.55 | $58.07 | $56.13 | 686,958 |
| 2020-08-04 | $57.58 | $61.71 | $57.23 | $58.84 | $56.88 | 1,009,261 |
| 2020-08-03 | $54.44 | $54.63 | $53.52 | $54.37 | $52.56 | 525,284 |
| 2020-07-31 | $53.92 | $54.68 | $53.58 | $54.52 | $52.70 | 439,687 |
| 2020-07-30 | $53.79 | $54.40 | $53.60 | $53.87 | $52.07 | 377,843 |
| 2020-07-29 | $54.16 | $54.50 | $53.83 | $54.23 | $52.42 | 304,704 |
| 2020-07-28 | $53.53 | $54.40 | $53.42 | $54.01 | $52.21 | 372,169 |
| 2020-07-27 | $53.56 | $54.01 | $53.28 | $53.48 | $51.70 | 313,690 |
| 2020-07-24 | $54.31 | $54.67 | $53.69 | $53.82 | $52.03 | 342,752 |
| 2020-07-23 | $54.18 | $55.43 | $54.18 | $54.31 | $52.50 | 432,045 |
| 2020-07-22 | $52.88 | $54.35 | $52.64 | $54.21 | $52.40 | 440,797 |
| 2020-07-21 | $52.27 | $53.63 | $52.27 | $53.02 | $51.25 | 374,513 |
| 2020-07-20 | $52.36 | $52.67 | $51.60 | $52.37 | $50.62 | 278,734 |
| 2020-07-17 | $52.97 | $53.35 | $52.45 | $52.66 | $50.90 | 422,702 |
| 2020-07-16 | $51.58 | $52.61 | $51.25 | $52.45 | $50.70 | 413,712 |
| 2020-07-15 | $50.93 | $52.00 | $50.88 | $51.68 | $49.96 | 784,088 |
| 2020-07-14 | $50.53 | $50.80 | $49.60 | $50.44 | $48.76 | 341,863 |
| 2020-07-13 | $52.53 | $52.58 | $50.80 | $50.86 | $49.16 | 367,185 |
| 2020-07-10 | $51.26 | $52.18 | $51.02 | $52.10 | $50.36 | 672,226 |
| 2020-07-09 | $53.42 | $53.62 | $51.12 | $51.40 | $49.69 | 457,448 |
| 2020-07-08 | $54.18 | $54.62 | $53.51 | $53.60 | $51.81 | 440,199 |
| 2020-07-07 | $55.77 | $56.24 | $53.99 | $54.21 | $52.40 | 590,188 |
| 2020-07-06 | $56.84 | $56.99 | $55.52 | $55.99 | $54.12 | 488,762 |
| 2020-07-02 | $57.00 | $57.39 | $56.01 | $56.07 | $54.20 | 320,726 |
| 2020-07-01 | $56.98 | $57.47 | $56.33 | $56.46 | $54.58 | 281,027 |
| 2020-06-30 | $56.19 | $56.77 | $55.76 | $56.64 | $54.75 | 490,717 |
| 2020-06-29 | $55.65 | $56.19 | $55.49 | $56.11 | $54.24 | 437,768 |
| 2020-06-26 | $55.91 | $56.57 | $55.20 | $55.20 | $53.36 | 534,306 |
| 2020-06-25 | $55.40 | $56.22 | $54.72 | $56.19 | $54.32 | 503,041 |
| 2020-06-24 | $57.69 | $57.75 | $55.87 | $55.90 | $54.04 | 369,511 |
| 2020-06-23 | $59.13 | $59.26 | $57.93 | $57.97 | $56.04 | 694,138 |
| 2020-06-22 | $58.80 | $58.94 | $58.03 | $58.63 | $56.67 | 265,123 |
| 2020-06-19 | $59.54 | $60.12 | $57.97 | $58.27 | $56.33 | 925,506 |
| 2020-06-18 | $59.74 | $60.05 | $58.49 | $58.93 | $56.96 | 320,416 |
| 2020-06-17 | $60.00 | $60.78 | $59.98 | $60.25 | $58.24 | 393,425 |
| 2020-06-16 | $61.30 | $61.65 | $59.57 | $59.95 | $57.95 | 385,769 |
| 2020-06-15 | $57.60 | $59.98 | $57.28 | $59.34 | $57.36 | 815,916 |
| 2020-06-12 | $60.97 | $61.42 | $57.81 | $58.79 | $56.83 | 579,820 |
| 2020-06-11 | $60.62 | $61.24 | $59.35 | $59.41 | $57.43 | 604,501 |
| 2020-06-10 | $63.51 | $63.51 | $62.16 | $62.49 | $60.41 | 443,571 |
| 2020-06-09 | $62.67 | $63.72 | $61.67 | $63.11 | $61.01 | 335,309 |
| 2020-06-08 | $61.66 | $63.25 | $61.20 | $63.19 | $61.08 | 598,163 |
| 2020-06-05 | $62.68 | $62.68 | $60.71 | $61.09 | $59.05 | 753,997 |
| 2020-06-04 | $61.88 | $62.57 | $60.65 | $61.18 | $59.14 | 656,883 |
| 2020-06-03 | $62.49 | $63.37 | $61.64 | $62.04 | $59.97 | 591,617 |
| 2020-06-02 | $62.24 | $62.36 | $61.62 | $62.02 | $59.95 | 531,507 |
| 2020-06-01 | $62.58 | $63.56 | $61.81 | $61.94 | $59.87 | 620,751 |
| 2020-05-29 | $62.85 | $63.15 | $62.17 | $62.57 | $60.48 | 793,844 |
| 2020-05-28 | $62.35 | $65.60 | $62.35 | $63.25 | $61.14 | 1,571,004 |
| 2020-05-27 | $61.21 | $61.82 | $60.07 | $61.78 | $59.72 | 514,719 |
| 2020-05-26 | $58.54 | $59.29 | $58.28 | $58.79 | $56.83 | 415,615 |
| 2020-05-22 | $57.27 | $57.38 | $56.57 | $57.05 | $55.15 | 446,435 |
| 2020-05-21 | $57.04 | $57.80 | $56.32 | $57.39 | $55.48 | 604,337 |
| 2020-05-20 | $57.90 | $58.33 | $56.84 | $57.24 | $55.33 | 691,244 |
| 2020-05-19 | $57.62 | $59.40 | $57.42 | $57.42 | $55.51 | 644,108 |
| 2020-05-18 | $56.85 | $58.15 | $56.24 | $57.74 | $55.81 | 571,081 |
| 2020-05-15 | $51.50 | $55.78 | $51.14 | $55.00 | $53.17 | 975,869 |
| 2020-05-14 | $53.44 | $53.65 | $50.68 | $51.62 | $49.73 | 1,271,050 |
| 2020-05-13 | $55.38 | $55.38 | $53.44 | $54.05 | $52.07 | 703,794 |
| 2020-05-12 | $58.53 | $58.71 | $55.54 | $55.74 | $53.70 | 545,440 |
| 2020-05-11 | $58.00 | $58.90 | $57.28 | $58.37 | $56.23 | 633,536 |
| 2020-05-08 | $57.00 | $59.14 | $56.65 | $58.59 | $56.44 | 877,646 |
| 2020-05-07 | $57.41 | $57.48 | $55.82 | $56.24 | $54.18 | 588,634 |
| 2020-05-06 | $54.53 | $56.10 | $54.21 | $55.68 | $53.64 | 728,058 |
| 2020-05-05 | $52.83 | $54.82 | $52.27 | $54.15 | $52.16 | 771,794 |
| 2020-05-04 | $51.21 | $51.94 | $50.32 | $51.06 | $49.19 | 644,751 |
| 2020-05-01 | $52.44 | $52.92 | $51.28 | $51.71 | $49.81 | 479,210 |
| 2020-04-30 | $53.23 | $53.63 | $52.88 | $53.06 | $51.11 | 669,527 |
| 2020-04-29 | $54.16 | $54.97 | $53.56 | $53.75 | $51.78 | 582,993 |
| 2020-04-28 | $54.00 | $54.71 | $53.33 | $53.75 | $51.78 | 377,039 |
| 2020-04-27 | $51.89 | $54.09 | $51.89 | $53.42 | $51.46 | 602,778 |
| 2020-04-24 | $51.96 | $52.58 | $51.00 | $51.71 | $49.81 | 521,843 |
| 2020-04-23 | $51.92 | $52.95 | $51.50 | $51.92 | $50.02 | 378,323 |
| 2020-04-22 | $51.10 | $51.97 | $50.14 | $51.30 | $49.42 | 484,014 |
| 2020-04-21 | $50.88 | $52.03 | $49.90 | $50.36 | $48.51 | 399,180 |
| 2020-04-20 | $51.45 | $52.49 | $51.35 | $51.79 | $49.89 | 458,851 |
| 2020-04-17 | $52.41 | $52.91 | $51.11 | $52.34 | $50.42 | 416,267 |
| 2020-04-16 | $50.40 | $51.11 | $50.05 | $50.92 | $49.05 | 518,124 |
| 2020-04-15 | $50.17 | $50.67 | $49.72 | $50.38 | $48.53 | 476,637 |
| 2020-04-14 | $50.92 | $51.63 | $50.62 | $51.01 | $49.14 | 576,167 |
| 2020-04-13 | $51.14 | $51.30 | $49.50 | $50.36 | $48.51 | 578,241 |
| 2020-04-09 | $51.48 | $52.67 | $50.76 | $51.30 | $49.42 | 761,143 |
| 2020-04-08 | $50.42 | $52.40 | $50.30 | $50.44 | $48.59 | 750,875 |
| 2020-04-07 | $53.13 | $53.13 | $50.06 | $50.17 | $48.33 | 883,741 |
| 2020-04-06 | $51.66 | $52.96 | $50.73 | $51.00 | $49.13 | 724,335 |
| 2020-04-03 | $50.76 | $51.58 | $49.14 | $50.58 | $48.72 | 712,440 |
| 2020-04-02 | $47.30 | $50.42 | $47.00 | $50.23 | $48.39 | 884,350 |
| 2020-04-01 | $47.21 | $49.13 | $46.76 | $47.99 | $46.23 | 596,968 |
| 2020-03-31 | $47.30 | $50.03 | $47.29 | $48.71 | $46.92 | 1,010,080 |
| 2020-03-30 | $46.99 | $48.21 | $45.54 | $47.45 | $45.71 | 790,548 |
| 2020-03-27 | $46.88 | $48.38 | $46.25 | $47.17 | $45.44 | 1,037,623 |
| 2020-03-26 | $45.36 | $49.00 | $45.26 | $48.38 | $46.61 | 1,097,660 |
| 2020-03-25 | $46.20 | $47.60 | $44.40 | $44.77 | $43.13 | 816,768 |
| 2020-03-24 | $45.41 | $48.18 | $44.32 | $45.68 | $44.00 | 982,201 |
| 2020-03-23 | $42.16 | $45.18 | $41.02 | $43.25 | $41.66 | 935,100 |
| 2020-03-20 | $42.92 | $45.95 | $42.20 | $42.79 | $41.22 | 876,546 |
| 2020-03-19 | $42.22 | $45.58 | $40.40 | $42.28 | $40.73 | 1,161,599 |
| 2020-03-18 | $44.49 | $50.37 | $41.12 | $42.03 | $40.49 | 843,045 |
| 2020-03-17 | $49.32 | $50.43 | $46.12 | $47.67 | $45.92 | 1,280,644 |
| 2020-03-16 | $48.20 | $52.35 | $47.51 | $48.78 | $46.99 | 1,294,032 |
| 2020-03-13 | $52.33 | $53.70 | $50.29 | $52.57 | $50.64 | 1,967,571 |
| 2020-03-12 | $45.72 | $50.88 | $43.04 | $49.97 | $48.14 | 1,830,988 |
| 2020-03-11 | $48.94 | $49.87 | $48.17 | $48.91 | $47.12 | 1,318,799 |
| 2020-03-10 | $47.74 | $49.32 | $46.94 | $49.25 | $47.44 | 1,451,446 |
| 2020-03-09 | $48.01 | $48.82 | $46.24 | $46.52 | $44.81 | 759,732 |
| 2020-03-06 | $51.08 | $52.33 | $50.53 | $51.66 | $49.77 | 654,357 |
| 2020-03-05 | $53.56 | $53.76 | $51.61 | $52.84 | $50.72 | 745,852 |
| 2020-03-04 | $55.53 | $55.77 | $53.81 | $54.76 | $52.56 | 927,560 |
| 2020-03-03 | $55.58 | $56.88 | $54.03 | $54.41 | $52.22 | 835,895 |
| 2020-03-02 | $55.58 | $55.70 | $54.06 | $55.47 | $53.24 | 1,219,057 |
| 2020-02-28 | $54.63 | $55.98 | $53.51 | $54.84 | $52.63 | 1,168,610 |
| 2020-02-27 | $60.11 | $60.11 | $56.51 | $56.77 | $54.49 | 1,449,902 |
| 2020-02-26 | $61.00 | $61.78 | $60.41 | $61.21 | $58.75 | 1,173,647 |
| 2020-02-25 | $66.00 | $66.00 | $59.13 | $60.76 | $58.32 | 1,936,972 |
| 2020-02-24 | $68.25 | $69.75 | $67.62 | $69.38 | $66.59 | 479,814 |
| 2020-02-21 | $70.26 | $70.32 | $69.86 | $70.15 | $67.33 | 434,567 |
| 2020-02-20 | $69.62 | $70.57 | $69.33 | $70.43 | $67.60 | 420,356 |
| 2020-02-19 | $69.50 | $69.93 | $69.39 | $69.81 | $67.00 | 302,424 |
| 2020-02-18 | $68.52 | $69.42 | $68.28 | $69.35 | $66.56 | 267,952 |
| 2020-02-14 | $68.52 | $68.80 | $68.09 | $68.63 | $65.87 | 224,269 |
| 2020-02-13 | $67.60 | $68.75 | $67.60 | $68.55 | $65.79 | 359,393 |
| 2020-02-12 | $67.37 | $67.95 | $67.15 | $67.86 | $65.13 | 592,636 |
| 2020-02-11 | $66.38 | $67.31 | $66.38 | $67.19 | $64.49 | 439,076 |
| 2020-02-10 | $65.61 | $66.45 | $65.61 | $66.38 | $63.71 | 453,557 |
| 2020-02-07 | $65.38 | $66.02 | $65.19 | $65.69 | $63.05 | 530,272 |
| 2020-02-06 | $65.83 | $66.21 | $65.54 | $65.54 | $62.90 | 252,819 |
| 2020-02-05 | $65.27 | $65.99 | $65.03 | $65.68 | $63.04 | 386,884 |
| 2020-02-04 | $64.42 | $64.96 | $64.13 | $64.70 | $62.10 | 553,614 |
| 2020-02-03 | $63.46 | $64.43 | $63.40 | $63.68 | $61.12 | 346,189 |
| 2020-01-31 | $65.14 | $65.30 | $63.28 | $63.59 | $61.03 | 358,517 |
| 2020-01-30 | $65.01 | $65.46 | $63.89 | $65.37 | $62.74 | 459,985 |
| 2020-01-29 | $66.33 | $66.33 | $65.10 | $65.50 | $62.87 | 483,669 |
| 2020-01-28 | $65.65 | $66.26 | $65.14 | $65.87 | $63.22 | 487,587 |
| 2020-01-27 | $64.76 | $65.64 | $64.63 | $65.33 | $62.70 | 327,064 |
| 2020-01-24 | $66.46 | $66.60 | $65.39 | $65.90 | $63.25 | 253,836 |
| 2020-01-23 | $64.76 | $66.49 | $63.78 | $66.30 | $63.63 | 436,480 |
| 2020-01-22 | $65.29 | $65.47 | $64.64 | $64.68 | $62.08 | 467,060 |
| 2020-01-21 | $65.91 | $66.15 | $64.71 | $65.29 | $62.66 | 383,579 |
| 2020-01-17 | $66.59 | $66.65 | $66.12 | $66.17 | $63.51 | 336,459 |
| 2020-01-16 | $65.94 | $66.71 | $65.81 | $66.38 | $63.71 | 391,870 |
| 2020-01-15 | $65.00 | $65.64 | $64.86 | $65.15 | $62.53 | 563,166 |
| 2020-01-14 | $65.21 | $65.40 | $64.83 | $64.99 | $62.38 | 463,873 |
| 2020-01-13 | $65.00 | $65.58 | $64.93 | $65.34 | $62.71 | 266,885 |
| 2020-01-10 | $65.85 | $66.04 | $64.67 | $64.81 | $62.20 | 343,425 |
| 2020-01-09 | $65.83 | $66.23 | $65.80 | $66.00 | $63.35 | 357,339 |
| 2020-01-08 | $66.39 | $66.61 | $65.31 | $65.68 | $63.04 | 480,577 |
| 2020-01-07 | $65.16 | $66.46 | $65.01 | $66.31 | $63.64 | 480,509 |
| 2020-01-06 | $65.35 | $66.16 | $65.20 | $65.27 | $62.65 | 910,187 |
| 2020-01-03 | $63.26 | $65.46 | $63.26 | $65.43 | $62.80 | 537,567 |
| 2020-01-02 | $62.39 | $63.63 | $62.39 | $63.63 | $61.07 | 342,612 |
| 2019-12-31 | $62.66 | $62.90 | $61.82 | $62.08 | $59.58 | 389,208 |
| 2019-12-30 | $62.83 | $63.29 | $62.63 | $62.66 | $60.14 | 286,519 |
| 2019-12-27 | $63.27 | $63.27 | $62.67 | $62.75 | $60.23 | 168,482 |
| 2019-12-26 | $63.30 | $63.30 | $62.73 | $63.10 | $60.56 | 178,766 |
| 2019-12-24 | $63.56 | $63.60 | $62.88 | $63.26 | $60.72 | 81,336 |
| 2019-12-23 | $63.91 | $64.11 | $63.05 | $63.46 | $60.91 | 460,618 |
| 2019-12-20 | $62.81 | $63.70 | $62.74 | $63.70 | $61.14 | 599,831 |
| 2019-12-19 | $62.36 | $62.77 | $62.04 | $62.63 | $60.11 | 408,339 |
| 2019-12-18 | $62.41 | $62.66 | $61.77 | $62.32 | $59.81 | 717,018 |
| 2019-12-17 | $62.82 | $62.92 | $62.14 | $62.32 | $59.81 | 383,772 |
| 2019-12-16 | $62.53 | $63.07 | $62.16 | $62.74 | $60.22 | 685,950 |
| 2019-12-13 | $61.98 | $62.62 | $61.65 | $62.35 | $59.84 | 339,695 |
| 2019-12-12 | $61.51 | $62.36 | $61.33 | $62.01 | $59.52 | 484,487 |
| 2019-12-11 | $60.32 | $61.67 | $60.30 | $61.66 | $59.18 | 615,749 |
| 2019-12-10 | $60.65 | $60.87 | $60.12 | $60.28 | $57.86 | 692,067 |
| 2019-12-09 | $60.34 | $60.73 | $60.23 | $60.53 | $58.10 | 641,782 |
| 2019-12-06 | $60.44 | $60.75 | $60.30 | $60.51 | $58.08 | 276,734 |
| 2019-12-05 | $59.74 | $60.47 | $59.68 | $59.94 | $57.53 | 336,451 |
| 2019-12-04 | $58.93 | $59.92 | $58.93 | $59.60 | $57.20 | 577,295 |
| 2019-12-03 | $58.61 | $58.92 | $58.16 | $58.79 | $56.43 | 411,901 |
| 2019-12-02 | $60.06 | $60.36 | $58.97 | $58.98 | $56.61 | 222,622 |
| 2019-11-29 | $60.65 | $60.77 | $60.06 | $60.13 | $57.71 | 121,687 |
| 2019-11-27 | $60.92 | $61.00 | $60.66 | $60.79 | $58.35 | 212,545 |
| 2019-11-26 | $60.27 | $61.06 | $60.27 | $60.85 | $58.40 | 285,583 |
| 2019-11-25 | $60.62 | $61.17 | $60.40 | $60.46 | $58.03 | 270,020 |
| 2019-11-22 | $61.12 | $61.30 | $60.14 | $60.50 | $58.07 | 287,368 |
| 2019-11-21 | $61.69 | $61.69 | $60.87 | $60.96 | $58.51 | 294,049 |
| 2019-11-20 | $60.75 | $61.93 | $60.75 | $61.65 | $59.17 | 618,328 |
| 2019-11-19 | $60.68 | $60.97 | $60.64 | $60.79 | $58.35 | 308,644 |
| 2019-11-18 | $61.33 | $61.38 | $60.52 | $60.73 | $58.13 | 405,374 |
| 2019-11-15 | $61.40 | $61.84 | $61.24 | $61.50 | $58.86 | 259,609 |
| 2019-11-14 | $60.81 | $61.51 | $60.76 | $61.16 | $58.54 | 351,102 |
| 2019-11-13 | $60.64 | $61.35 | $60.35 | $60.87 | $58.26 | 355,657 |
| 2019-11-12 | $60.91 | $61.29 | $60.55 | $60.75 | $58.14 | 458,105 |
| 2019-11-11 | $60.43 | $61.23 | $60.43 | $61.03 | $58.41 | 348,776 |
| 2019-11-08 | $60.12 | $61.43 | $60.12 | $61.01 | $58.39 | 427,507 |
| 2019-11-07 | $61.13 | $61.44 | $60.00 | $60.21 | $57.63 | 564,431 |
| 2019-11-06 | $60.21 | $60.88 | $60.10 | $60.70 | $58.10 | 888,765 |
| 2019-11-05 | $60.00 | $62.94 | $59.34 | $60.28 | $57.69 | 1,528,422 |
| 2019-11-04 | $58.79 | $59.26 | $58.50 | $59.01 | $56.48 | 879,763 |
| 2019-11-01 | $58.35 | $58.86 | $58.25 | $58.38 | $55.88 | 444,313 |
| 2019-10-31 | $57.95 | $58.30 | $57.35 | $58.10 | $55.61 | 518,849 |
| 2019-10-30 | $57.79 | $58.41 | $57.52 | $58.01 | $55.52 | 323,637 |
| 2019-10-29 | $57.36 | $58.51 | $57.36 | $57.97 | $55.48 | 407,680 |
| 2019-10-28 | $57.65 | $58.10 | $57.37 | $57.68 | $55.21 | 242,873 |
| 2019-10-25 | $57.16 | $57.52 | $57.03 | $57.43 | $54.97 | 225,795 |
| 2019-10-24 | $56.62 | $57.50 | $56.05 | $57.40 | $54.94 | 309,603 |
| 2019-10-23 | $56.18 | $56.47 | $55.96 | $56.40 | $53.98 | 388,009 |
| 2019-10-22 | $55.95 | $56.40 | $55.76 | $56.36 | $53.94 | 348,200 |
| 2019-10-21 | $56.54 | $56.91 | $55.78 | $55.86 | $53.46 | 650,960 |
| 2019-10-18 | $56.49 | $56.87 | $55.57 | $56.33 | $53.91 | 477,201 |
| 2019-10-17 | $56.37 | $56.87 | $56.35 | $56.67 | $54.24 | 359,075 |
| 2019-10-16 | $56.26 | $56.61 | $55.69 | $56.17 | $53.76 | 679,122 |
| 2019-10-15 | $55.70 | $56.56 | $55.47 | $56.48 | $54.06 | 446,762 |
| 2019-10-14 | $55.57 | $55.84 | $55.39 | $55.53 | $53.15 | 177,586 |
| 2019-10-11 | $55.78 | $56.42 | $55.48 | $55.82 | $53.43 | 377,775 |
| 2019-10-10 | $54.73 | $55.52 | $54.53 | $55.17 | $52.80 | 396,770 |
| 2019-10-09 | $55.03 | $55.03 | $54.47 | $54.68 | $52.34 | 366,868 |
| 2019-10-08 | $55.08 | $55.25 | $54.41 | $54.62 | $52.28 | 312,711 |
| 2019-10-07 | $55.48 | $55.77 | $55.09 | $55.38 | $53.01 | 316,803 |
| 2019-10-04 | $56.53 | $56.72 | $55.35 | $55.68 | $53.29 | 379,424 |
| 2019-10-03 | $55.30 | $56.65 | $54.98 | $56.38 | $53.96 | 560,852 |
| 2019-10-02 | $55.54 | $55.67 | $54.64 | $55.22 | $52.85 | 483,759 |
| 2019-10-01 | $57.58 | $57.85 | $55.91 | $55.91 | $53.51 | 316,176 |
| 2019-09-30 | $57.95 | $57.99 | $57.08 | $57.21 | $54.76 | 336,127 |
| 2019-09-27 | $58.57 | $58.57 | $57.35 | $57.84 | $55.36 | 446,587 |
| 2019-09-26 | $58.62 | $58.85 | $58.11 | $58.46 | $55.95 | 216,939 |
| 2019-09-25 | $58.27 | $58.77 | $57.87 | $58.50 | $55.99 | 508,172 |
| 2019-09-24 | $59.34 | $59.36 | $58.00 | $58.17 | $55.68 | 396,073 |
| 2019-09-23 | $59.30 | $59.87 | $59.10 | $59.22 | $56.68 | 297,120 |
| 2019-09-20 | $60.10 | $60.53 | $59.02 | $59.63 | $57.07 | 889,110 |
| 2019-09-19 | $60.12 | $61.00 | $59.74 | $60.05 | $57.47 | 457,950 |
| 2019-09-18 | $60.38 | $60.40 | $59.28 | $60.28 | $57.69 | 635,484 |
| 2019-09-17 | $59.79 | $60.75 | $59.44 | $60.41 | $57.82 | 752,533 |
| 2019-09-16 | $59.92 | $60.60 | $59.59 | $59.86 | $57.29 | 781,615 |
| 2019-09-13 | $60.00 | $60.04 | $59.36 | $59.80 | $57.24 | 448,731 |
| 2019-09-12 | $60.19 | $60.19 | $59.47 | $59.90 | $57.33 | 315,985 |
| 2019-09-11 | $60.00 | $60.33 | $59.41 | $60.03 | $57.46 | 734,442 |
| 2019-09-10 | $59.11 | $60.10 | $58.62 | $59.99 | $57.42 | 577,081 |
| 2019-09-09 | $60.16 | $60.18 | $58.88 | $59.23 | $56.69 | 366,590 |
| 2019-09-06 | $59.81 | $60.17 | $59.35 | $59.90 | $57.33 | 266,376 |
| 2019-09-05 | $59.79 | $60.23 | $59.51 | $59.71 | $57.15 | 412,688 |
| 2019-09-04 | $60.00 | $60.00 | $59.06 | $59.13 | $56.59 | 278,365 |
| 2019-09-03 | $58.60 | $59.71 | $58.24 | $59.44 | $56.89 | 782,068 |
| 2019-08-30 | $58.99 | $59.60 | $58.87 | $59.20 | $56.66 | 374,588 |
| 2019-08-29 | $57.61 | $58.76 | $57.61 | $58.65 | $56.13 | 365,629 |
| 2019-08-28 | $56.12 | $57.00 | $55.46 | $57.00 | $54.56 | 355,672 |
| 2019-08-27 | $56.15 | $56.53 | $55.68 | $56.12 | $53.71 | 329,850 |
| 2019-08-26 | $56.74 | $56.74 | $55.65 | $56.02 | $53.62 | 367,733 |
| 2019-08-23 | $57.31 | $57.60 | $56.00 | $56.17 | $53.76 | 216,625 |
| 2019-08-22 | $57.32 | $57.81 | $56.87 | $57.57 | $55.10 | 224,819 |
| 2019-08-21 | $57.30 | $57.36 | $56.71 | $57.01 | $54.57 | 207,299 |
| 2019-08-20 | $56.77 | $56.91 | $56.25 | $56.67 | $54.24 | 296,335 |
| 2019-08-19 | $56.79 | $57.14 | $54.65 | $56.63 | $54.20 | 245,851 |
| 2019-08-16 | $55.45 | $56.22 | $55.28 | $56.07 | $53.67 | 482,427 |
| 2019-08-15 | $55.68 | $56.03 | $54.65 | $55.11 | $52.75 | 389,577 |
| 2019-08-14 | $55.52 | $56.22 | $55.12 | $55.64 | $53.09 | 403,892 |
| 2019-08-13 | $55.77 | $56.73 | $55.30 | $56.31 | $53.73 | 475,423 |
| 2019-08-12 | $56.53 | $56.95 | $55.74 | $55.84 | $53.28 | 502,150 |
| 2019-08-09 | $56.67 | $57.34 | $55.55 | $56.82 | $54.22 | 406,688 |
| 2019-08-08 | $56.63 | $57.69 | $56.55 | $57.03 | $54.42 | 745,378 |
| 2019-08-07 | $55.33 | $56.64 | $54.01 | $56.49 | $53.90 | 781,234 |
| 2019-08-06 | $55.00 | $56.25 | $53.36 | $55.85 | $53.29 | 1,407,728 |
| 2019-08-05 | $49.63 | $49.63 | $48.13 | $48.70 | $46.47 | 610,279 |
| 2019-08-02 | $51.37 | $51.52 | $50.35 | $50.40 | $48.09 | 554,622 |
| 2019-08-01 | $53.92 | $53.92 | $51.28 | $51.53 | $49.17 | 441,763 |
| 2019-07-31 | $54.23 | $54.60 | $53.61 | $53.91 | $51.44 | 583,179 |
| 2019-07-30 | $53.28 | $54.07 | $53.11 | $54.00 | $51.53 | 359,870 |
| 2019-07-29 | $53.51 | $53.73 | $53.37 | $53.58 | $51.12 | 284,412 |
| 2019-07-26 | $53.66 | $53.88 | $53.43 | $53.60 | $51.14 | 197,726 |
| 2019-07-25 | $53.49 | $54.00 | $53.00 | $53.51 | $51.06 | 326,231 |
| 2019-07-24 | $52.78 | $53.50 | $52.78 | $53.40 | $50.95 | 223,474 |
| 2019-07-23 | $52.43 | $53.12 | $52.25 | $53.09 | $50.66 | 186,018 |
| 2019-07-22 | $52.99 | $53.30 | $51.99 | $52.08 | $49.69 | 737,823 |
| 2019-07-19 | $53.09 | $53.37 | $52.76 | $52.99 | $50.56 | 255,051 |
| 2019-07-18 | $52.90 | $53.11 | $52.80 | $52.93 | $50.50 | 310,242 |
| 2019-07-17 | $53.01 | $53.28 | $52.47 | $53.05 | $50.62 | 399,475 |
| 2019-07-16 | $52.60 | $53.12 | $52.44 | $53.01 | $50.58 | 279,354 |
| 2019-07-15 | $52.98 | $53.16 | $52.30 | $52.66 | $50.25 | 308,691 |
| 2019-07-12 | $52.11 | $53.05 | $52.11 | $52.94 | $50.51 | 256,849 |
| 2019-07-11 | $52.02 | $52.29 | $51.76 | $52.03 | $49.65 | 353,378 |
| 2019-07-10 | $52.34 | $52.64 | $51.90 | $52.00 | $49.62 | 550,792 |
| 2019-07-09 | $51.84 | $52.17 | $51.43 | $52.08 | $49.69 | 553,146 |
| 2019-07-08 | $51.95 | $52.16 | $51.64 | $51.99 | $49.61 | 306,929 |
| 2019-07-05 | $51.79 | $52.29 | $51.50 | $52.21 | $49.82 | 366,081 |
| 2019-07-03 | $51.92 | $52.21 | $51.48 | $52.10 | $49.71 | 120,622 |
| 2019-07-02 | $51.68 | $52.17 | $51.39 | $51.74 | $49.37 | 475,519 |
| 2019-07-01 | $52.63 | $52.90 | $51.39 | $51.68 | $49.31 | 362,428 |
| 2019-06-28 | $51.64 | $52.19 | $51.39 | $52.10 | $49.71 | 1,123,192 |
| 2019-06-27 | $51.23 | $51.58 | $50.92 | $51.44 | $49.08 | 309,351 |
| 2019-06-26 | $51.33 | $51.35 | $50.83 | $51.03 | $48.69 | 424,573 |
| 2019-06-25 | $50.98 | $51.41 | $50.56 | $51.25 | $48.90 | 706,496 |
| 2019-06-24 | $51.05 | $51.57 | $50.76 | $51.01 | $48.67 | 390,135 |
| 2019-06-21 | $51.57 | $51.62 | $50.83 | $50.93 | $48.60 | 878,012 |
| 2019-06-20 | $51.74 | $51.83 | $51.17 | $51.74 | $49.37 | 480,499 |
| 2019-06-19 | $50.74 | $50.92 | $50.17 | $50.40 | $48.09 | 743,771 |
| 2019-06-18 | $50.08 | $51.03 | $49.84 | $50.76 | $48.43 | 417,504 |
| 2019-06-17 | $49.98 | $49.98 | $49.29 | $49.76 | $47.48 | 563,388 |
| 2019-06-14 | $50.07 | $50.25 | $49.81 | $49.96 | $47.67 | 393,407 |
| 2019-06-13 | $49.31 | $50.08 | $49.10 | $50.05 | $47.76 | 433,772 |
| 2019-06-12 | $49.06 | $49.10 | $48.85 | $49.05 | $46.80 | 284,192 |
| 2019-06-11 | $49.19 | $49.29 | $48.63 | $49.09 | $46.84 | 730,886 |
| 2019-06-10 | $48.92 | $49.26 | $48.61 | $48.80 | $46.56 | 370,263 |
| 2019-06-07 | $48.62 | $48.76 | $48.18 | $48.44 | $46.22 | 345,470 |
| 2019-06-06 | $48.13 | $48.60 | $47.55 | $48.33 | $46.12 | 285,982 |
| 2019-06-05 | $48.18 | $48.21 | $47.57 | $47.98 | $45.78 | 708,197 |
| 2019-06-04 | $47.32 | $48.11 | $47.14 | $48.00 | $45.80 | 247,779 |
| 2019-06-03 | $46.37 | $47.04 | $46.24 | $46.86 | $44.71 | 451,597 |
| 2019-05-31 | $46.40 | $46.57 | $46.07 | $46.54 | $44.41 | 399,118 |
| 2019-05-30 | $47.85 | $48.12 | $46.83 | $46.87 | $44.72 | 418,719 |
| 2019-05-29 | $47.97 | $48.18 | $47.69 | $47.88 | $45.69 | 585,251 |
| 2019-05-28 | $47.80 | $48.27 | $47.72 | $47.95 | $45.75 | 580,260 |
| 2019-05-24 | $48.03 | $48.10 | $47.46 | $47.80 | $45.61 | 468,835 |
| 2019-05-23 | $47.15 | $48.37 | $46.75 | $47.67 | $45.49 | 815,708 |
| 2019-05-22 | $48.42 | $48.42 | $47.89 | $48.08 | $45.88 | 367,219 |
| 2019-05-21 | $47.87 | $48.72 | $47.59 | $48.65 | $46.42 | 208,949 |
| 2019-05-20 | $47.76 | $47.95 | $47.35 | $47.54 | $45.36 | 251,033 |
| 2019-05-17 | $48.60 | $49.09 | $48.10 | $48.10 | $45.90 | 279,358 |
| 2019-05-16 | $48.92 | $49.59 | $48.66 | $48.96 | $46.72 | 263,676 |
| 2019-05-15 | $48.30 | $49.11 | $48.14 | $48.83 | $46.43 | 350,904 |
| 2019-05-14 | $48.32 | $48.99 | $48.12 | $48.93 | $46.53 | 351,787 |
| 2019-05-13 | $48.96 | $49.27 | $47.84 | $48.24 | $45.87 | 454,784 |
| 2019-05-10 | $49.55 | $49.99 | $48.85 | $49.95 | $47.50 | 431,153 |
| 2019-05-09 | $49.96 | $50.08 | $49.25 | $49.89 | $47.44 | 305,445 |
| 2019-05-08 | $50.08 | $50.55 | $49.88 | $50.24 | $47.77 | 454,483 |
| 2019-05-07 | $50.00 | $50.35 | $49.53 | $50.00 | $47.54 | 475,788 |
| 2019-05-06 | $49.21 | $50.66 | $49.21 | $50.52 | $48.04 | 409,035 |
| 2019-05-03 | $49.59 | $50.26 | $49.34 | $49.73 | $47.29 | 1,137,498 |
| 2019-05-02 | $50.69 | $50.69 | $46.05 | $49.71 | $47.27 | 1,549,856 |
| 2019-05-01 | $51.36 | $51.67 | $50.70 | $50.70 | $48.21 | 432,836 |
| 2019-04-30 | $51.11 | $51.29 | $50.77 | $51.10 | $48.59 | 522,061 |
| 2019-04-29 | $50.91 | $51.26 | $50.60 | $51.14 | $48.63 | 215,052 |
| 2019-04-26 | $51.01 | $51.41 | $50.83 | $50.92 | $48.42 | 293,097 |
| 2019-04-25 | $51.63 | $51.71 | $50.44 | $51.06 | $48.55 | 460,825 |
| 2019-04-24 | $52.87 | $52.87 | $51.79 | $51.97 | $49.42 | 273,963 |
| 2019-04-23 | $52.02 | $53.06 | $51.87 | $52.70 | $50.11 | 453,123 |
| 2019-04-22 | $51.64 | $52.01 | $51.38 | $51.70 | $49.16 | 288,072 |
| 2019-04-18 | $51.57 | $52.02 | $51.25 | $51.89 | $49.34 | 182,213 |
| 2019-04-17 | $52.55 | $52.59 | $51.29 | $51.43 | $48.90 | 348,280 |
| 2019-04-16 | $52.27 | $52.45 | $51.75 | $52.18 | $49.62 | 354,285 |
| 2019-04-15 | $52.07 | $52.57 | $51.55 | $52.13 | $49.57 | 443,757 |
| 2019-04-12 | $51.62 | $52.13 | $51.58 | $52.05 | $49.49 | 351,625 |
| 2019-04-11 | $50.78 | $51.21 | $50.64 | $51.21 | $48.69 | 598,729 |
| 2019-04-10 | $50.58 | $50.72 | $50.24 | $50.72 | $48.23 | 264,489 |
| 2019-04-09 | $50.84 | $50.84 | $50.32 | $50.45 | $47.97 | 411,720 |
| 2019-04-08 | $50.71 | $51.15 | $50.50 | $51.15 | $48.64 | 383,179 |
| 2019-04-05 | $50.54 | $51.18 | $50.43 | $50.90 | $48.40 | 377,118 |
| 2019-04-04 | $50.00 | $50.77 | $50.00 | $50.45 | $47.97 | 316,998 |
| 2019-04-03 | $50.44 | $50.65 | $49.71 | $49.96 | $47.51 | 300,318 |
| 2019-04-02 | $50.82 | $50.97 | $49.99 | $50.20 | $47.73 | 425,633 |
| 2019-04-01 | $49.97 | $50.86 | $49.85 | $50.84 | $48.34 | 402,721 |
| 2019-03-29 | $49.66 | $50.25 | $49.43 | $49.58 | $47.14 | 493,726 |
| 2019-03-28 | $48.45 | $49.58 | $48.26 | $49.41 | $46.98 | 743,279 |
| 2019-03-27 | $48.81 | $48.92 | $48.07 | $48.23 | $45.86 | 741,348 |
| 2019-03-26 | $48.88 | $48.92 | $48.38 | $48.78 | $46.38 | 355,965 |
| 2019-03-25 | $48.08 | $48.60 | $47.85 | $48.51 | $46.13 | 351,062 |
| 2019-03-22 | $49.62 | $49.81 | $48.08 | $48.08 | $45.72 | 309,676 |
| 2019-03-21 | $49.39 | $50.30 | $49.34 | $49.79 | $47.34 | 226,996 |
| 2019-03-20 | $50.02 | $50.06 | $49.24 | $49.57 | $47.13 | 484,210 |
| 2019-03-19 | $50.52 | $50.92 | $49.94 | $50.00 | $47.54 | 761,991 |
| 2019-03-18 | $49.36 | $50.45 | $49.29 | $50.40 | $47.92 | 707,667 |
| 2019-03-15 | $49.33 | $49.74 | $49.06 | $49.40 | $46.97 | 1,750,825 |
| 2019-03-14 | $49.50 | $49.60 | $48.87 | $49.09 | $46.68 | 590,736 |
| 2019-03-13 | $49.74 | $49.80 | $49.26 | $49.55 | $47.12 | 742,747 |
| 2019-03-12 | $49.07 | $49.91 | $48.80 | $49.64 | $47.20 | 794,818 |
| 2019-03-11 | $48.39 | $49.13 | $48.08 | $49.05 | $46.64 | 765,518 |
| 2019-03-08 | $48.74 | $48.76 | $47.99 | $48.71 | $46.32 | 461,586 |
| 2019-03-07 | $48.96 | $49.34 | $48.55 | $49.30 | $46.71 | 1,162,026 |
| 2019-03-06 | $50.36 | $50.68 | $49.03 | $49.08 | $46.51 | 632,070 |
| 2019-03-05 | $50.46 | $50.97 | $50.39 | $50.42 | $47.78 | 589,883 |
| 2019-03-04 | $51.90 | $51.96 | $50.33 | $50.46 | $47.81 | 1,161,137 |
| 2019-03-01 | $51.85 | $52.51 | $51.44 | $51.76 | $49.05 | 1,027,302 |
| 2019-02-28 | $53.19 | $53.89 | $52.33 | $52.35 | $49.60 | 805,801 |
| 2019-02-27 | $53.44 | $53.94 | $53.00 | $53.13 | $50.34 | 1,354,135 |
| 2019-02-26 | $54.75 | $57.76 | $52.16 | $53.08 | $50.30 | 2,546,477 |
| 2019-02-25 | $53.21 | $53.63 | $52.81 | $52.87 | $50.10 | 1,168,146 |
| 2019-02-22 | $52.15 | $53.05 | $52.02 | $53.03 | $50.25 | 544,873 |
| 2019-02-21 | $51.80 | $52.04 | $51.45 | $51.88 | $49.16 | 522,722 |
| 2019-02-20 | $51.50 | $51.97 | $51.31 | $51.84 | $49.12 | 544,980 |
| 2019-02-19 | $51.33 | $51.84 | $51.09 | $51.54 | $48.84 | 541,910 |
| 2019-02-15 | $50.40 | $51.46 | $50.14 | $51.45 | $48.75 | 547,723 |
| 2019-02-14 | $49.37 | $50.12 | $49.11 | $50.09 | $47.46 | 529,326 |
| 2019-02-13 | $49.24 | $49.48 | $48.66 | $49.39 | $46.80 | 453,469 |
| 2019-02-12 | $48.96 | $49.31 | $48.52 | $49.13 | $46.55 | 471,253 |
| 2019-02-11 | $48.60 | $48.88 | $48.22 | $48.62 | $46.07 | 740,068 |
| 2019-02-08 | $48.08 | $48.65 | $47.84 | $48.42 | $45.88 | 503,062 |
| 2019-02-07 | $48.37 | $48.80 | $47.99 | $48.59 | $46.04 | 547,120 |
| 2019-02-06 | $48.41 | $48.77 | $48.07 | $48.53 | $45.99 | 444,894 |
| 2019-02-05 | $48.10 | $48.70 | $47.93 | $48.40 | $45.86 | 848,482 |
| 2019-02-04 | $46.86 | $48.11 | $46.80 | $48.05 | $45.53 | 715,714 |
| 2019-02-01 | $46.61 | $46.85 | $46.15 | $46.80 | $44.35 | 529,522 |
| 2019-01-31 | $46.16 | $46.48 | $45.53 | $46.42 | $43.99 | 636,089 |
| 2019-01-30 | $45.95 | $46.41 | $44.96 | $45.94 | $43.53 | 507,419 |
| 2019-01-29 | $45.34 | $45.86 | $45.00 | $45.59 | $43.20 | 550,640 |
| 2019-01-28 | $44.50 | $45.34 | $44.50 | $45.17 | $42.80 | 536,237 |
| 2019-01-25 | $44.53 | $45.15 | $44.53 | $45.08 | $42.72 | 392,898 |
| 2019-01-24 | $43.41 | $44.36 | $43.26 | $44.25 | $41.93 | 499,443 |
| 2019-01-23 | $43.86 | $44.14 | $42.97 | $43.20 | $40.93 | 726,592 |
| 2019-01-22 | $44.04 | $44.42 | $43.01 | $43.57 | $41.29 | 921,020 |
| 2019-01-18 | $43.43 | $44.51 | $43.26 | $44.20 | $41.88 | 1,140,825 |
| 2019-01-17 | $41.85 | $43.20 | $41.60 | $43.03 | $40.77 | 900,537 |
| 2019-01-16 | $40.97 | $42.08 | $40.85 | $42.01 | $39.81 | 1,076,086 |
| 2019-01-15 | $40.64 | $41.19 | $40.31 | $41.06 | $38.91 | 533,891 |
| 2019-01-14 | $40.21 | $40.83 | $40.16 | $40.55 | $38.42 | 673,757 |
| 2019-01-11 | $40.50 | $40.68 | $40.13 | $40.62 | $38.49 | 738,335 |
| 2019-01-10 | $40.34 | $40.73 | $39.71 | $40.63 | $38.50 | 519,444 |
| 2019-01-09 | $40.43 | $40.83 | $40.26 | $40.66 | $38.53 | 501,456 |
| 2019-01-08 | $40.00 | $40.36 | $39.52 | $40.34 | $38.22 | 875,060 |
| 2019-01-07 | $39.52 | $40.30 | $39.34 | $39.79 | $37.70 | 777,761 |
| 2019-01-04 | $38.59 | $39.75 | $38.41 | $39.63 | $37.55 | 618,939 |
| 2019-01-03 | $38.59 | $38.97 | $37.40 | $38.10 | $36.10 | 744,020 |
| 2019-01-02 | $37.78 | $39.03 | $37.43 | $38.90 | $36.86 | 882,647 |
| 2018-12-31 | $37.23 | $38.26 | $36.69 | $38.23 | $36.23 | 933,264 |
| 2018-12-28 | $37.43 | $37.92 | $36.66 | $36.92 | $34.98 | 1,051,394 |
| 2018-12-27 | $37.15 | $37.38 | $36.14 | $37.24 | $35.29 | 1,131,925 |
| 2018-12-26 | $37.04 | $37.59 | $35.91 | $37.57 | $35.60 | 852,124 |
| 2018-12-24 | $36.74 | $37.08 | $36.02 | $36.76 | $34.83 | 493,506 |
| 2018-12-21 | $38.77 | $38.95 | $37.12 | $37.16 | $35.21 | 1,907,041 |
| 2018-12-20 | $39.78 | $40.24 | $37.73 | $38.77 | $36.74 | 1,125,943 |
| 2018-12-19 | $40.58 | $41.76 | $39.82 | $40.07 | $37.97 | 951,019 |
| 2018-12-18 | $41.54 | $42.16 | $40.58 | $40.76 | $38.62 | 1,108,944 |
| 2018-12-17 | $41.65 | $42.58 | $40.54 | $41.13 | $38.97 | 1,566,323 |
| 2018-12-14 | $41.48 | $42.40 | $41.48 | $41.82 | $39.63 | 1,586,509 |
| 2018-12-13 | $41.83 | $42.48 | $41.70 | $42.18 | $39.97 | 1,023,731 |
| 2018-12-12 | $41.67 | $42.32 | $41.12 | $42.06 | $39.85 | 1,142,202 |
| 2018-12-11 | $42.09 | $42.09 | $40.22 | $41.12 | $38.96 | 1,205,265 |
| 2018-12-10 | $41.70 | $42.47 | $41.13 | $41.54 | $39.36 | 1,734,276 |
| 2018-12-07 | $42.94 | $43.25 | $41.40 | $41.86 | $39.66 | 1,518,608 |
| 2018-12-06 | $42.36 | $42.88 | $40.91 | $42.80 | $40.56 | 1,560,011 |
| 2018-12-04 | $45.17 | $45.17 | $42.94 | $43.02 | $40.76 | 1,432,093 |
| 2018-12-03 | $46.03 | $46.60 | $45.05 | $45.17 | $42.80 | 1,038,543 |
| 2018-11-30 | $44.88 | $45.55 | $44.23 | $45.22 | $42.85 | 1,043,561 |
| 2018-11-29 | $44.82 | $45.50 | $44.82 | $45.02 | $42.66 | 1,056,233 |
| 2018-11-28 | $43.56 | $45.13 | $43.46 | $45.00 | $42.64 | 1,030,237 |
| 2018-11-27 | $42.64 | $43.43 | $41.94 | $43.28 | $41.01 | 1,239,039 |
| 2018-11-26 | $43.13 | $43.62 | $42.59 | $42.73 | $40.49 | 931,243 |
| 2018-11-23 | $42.80 | $43.29 | $42.37 | $42.86 | $40.61 | 314,863 |
| 2018-11-21 | $42.04 | $43.85 | $42.04 | $43.19 | $40.93 | 1,292,246 |
| 2018-11-20 | $42.66 | $42.70 | $41.31 | $41.78 | $39.59 | 1,042,173 |
| 2018-11-19 | $44.45 | $44.78 | $43.04 | $43.31 | $41.04 | 1,158,715 |
| 2018-11-16 | $43.33 | $45.11 | $43.33 | $44.85 | $42.34 | 1,060,955 |
| 2018-11-15 | $43.60 | $44.11 | $42.78 | $43.45 | $41.02 | 1,558,633 |
| 2018-11-14 | $42.65 | $44.49 | $42.65 | $43.86 | $41.41 | 1,491,321 |
| 2018-11-13 | $44.19 | $44.71 | $41.98 | $42.34 | $39.97 | 2,194,503 |
| 2018-11-12 | $46.89 | $46.98 | $44.13 | $44.23 | $41.76 | 1,465,692 |
| 2018-11-09 | $46.29 | $47.92 | $46.26 | $47.29 | $44.65 | 1,861,681 |
| 2018-11-08 | $45.42 | $47.16 | $44.81 | $46.45 | $43.85 | 2,559,360 |
| 2018-11-07 | $52.00 | $52.30 | $44.50 | $46.26 | $43.67 | 6,691,341 |
| 2018-11-06 | $60.22 | $61.14 | $60.00 | $60.67 | $57.28 | 666,053 |
| 2018-11-05 | $60.16 | $60.62 | $59.32 | $60.15 | $56.79 | 561,222 |
| 2018-11-02 | $60.20 | $60.71 | $59.27 | $59.91 | $56.56 | 312,005 |
| 2018-11-01 | $58.77 | $60.06 | $58.58 | $59.81 | $56.47 | 446,136 |
| 2018-10-31 | $57.84 | $58.74 | $57.36 | $58.46 | $55.19 | 473,598 |
| 2018-10-30 | $55.94 | $57.40 | $55.59 | $57.25 | $54.05 | 396,532 |
| 2018-10-29 | $58.25 | $58.63 | $55.46 | $56.02 | $52.89 | 484,713 |
| 2018-10-26 | $56.48 | $58.13 | $56.26 | $57.52 | $54.30 | 393,128 |
| 2018-10-25 | $58.31 | $58.43 | $56.86 | $56.97 | $53.78 | 727,905 |
| 2018-10-24 | $59.82 | $60.16 | $57.88 | $58.02 | $54.78 | 583,906 |
| 2018-10-23 | $58.26 | $60.10 | $58.26 | $59.81 | $56.47 | 655,502 |
| 2018-10-22 | $59.20 | $59.21 | $58.52 | $59.06 | $55.76 | 293,355 |
| 2018-10-19 | $59.34 | $59.48 | $58.79 | $59.11 | $55.80 | 295,232 |
| 2018-10-18 | $59.80 | $60.28 | $59.12 | $59.35 | $56.03 | 386,184 |
| 2018-10-17 | $60.14 | $60.30 | $59.43 | $59.97 | $56.62 | 317,439 |
| 2018-10-16 | $58.84 | $60.40 | $58.46 | $60.23 | $56.86 | 484,012 |
| 2018-10-15 | $57.66 | $58.76 | $57.60 | $58.49 | $55.22 | 391,681 |
| 2018-10-12 | $58.03 | $58.24 | $56.94 | $57.51 | $54.29 | 455,542 |
| 2018-10-11 | $57.65 | $58.12 | $56.80 | $57.25 | $54.05 | 630,977 |
| 2018-10-10 | $60.26 | $60.26 | $58.09 | $58.17 | $54.92 | 425,938 |
| 2018-10-09 | $61.82 | $61.88 | $60.09 | $60.23 | $56.86 | 499,273 |
| 2018-10-08 | $62.50 | $62.67 | $61.53 | $61.93 | $58.47 | 426,154 |
| 2018-10-05 | $63.01 | $63.55 | $62.63 | $62.67 | $59.17 | 384,014 |
| 2018-10-04 | $63.01 | $63.59 | $62.17 | $62.94 | $59.42 | 544,517 |
| 2018-10-03 | $63.35 | $63.66 | $62.95 | $63.06 | $59.53 | 373,020 |
| 2018-10-02 | $62.88 | $63.48 | $62.88 | $63.18 | $59.65 | 373,851 |
| 2018-10-01 | $63.04 | $63.20 | $62.37 | $63.06 | $59.53 | 423,247 |
| 2018-09-28 | $61.71 | $62.76 | $61.71 | $62.54 | $59.04 | 394,699 |
| 2018-09-27 | $61.63 | $62.10 | $61.24 | $61.83 | $58.37 | 264,388 |
| 2018-09-26 | $62.24 | $62.26 | $61.36 | $61.59 | $58.15 | 541,769 |
| 2018-09-25 | $62.02 | $62.40 | $61.75 | $62.10 | $58.63 | 337,748 |
| 2018-09-24 | $62.48 | $62.51 | $61.54 | $61.97 | $58.50 | 348,011 |
| 2018-09-21 | $63.23 | $63.31 | $62.58 | $62.69 | $59.18 | 957,816 |
| 2018-09-20 | $62.37 | $62.93 | $61.67 | $62.89 | $59.37 | 621,814 |
| 2018-09-19 | $63.42 | $64.01 | $62.04 | $62.19 | $58.71 | 642,116 |
| 2018-09-18 | $63.10 | $63.62 | $62.66 | $63.31 | $59.77 | 720,213 |
| 2018-09-17 | $62.46 | $63.18 | $62.39 | $63.14 | $59.61 | 628,904 |
| 2018-09-14 | $62.16 | $62.86 | $62.16 | $62.57 | $59.07 | 343,725 |
| 2018-09-13 | $61.61 | $62.64 | $61.51 | $62.20 | $58.72 | 479,806 |
| 2018-09-12 | $61.19 | $61.62 | $60.97 | $61.48 | $58.04 | 313,299 |
| 2018-09-11 | $61.57 | $61.68 | $61.14 | $61.23 | $57.81 | 389,537 |
| 2018-09-10 | $61.73 | $62.11 | $61.58 | $61.79 | $58.33 | 505,983 |
| 2018-09-07 | $61.38 | $62.08 | $61.36 | $61.54 | $58.10 | 478,897 |
| 2018-09-06 | $60.94 | $61.61 | $60.85 | $61.58 | $58.14 | 468,670 |
| 2018-09-05 | $60.98 | $61.24 | $60.82 | $60.92 | $57.51 | 486,133 |
| 2018-09-04 | $61.09 | $61.21 | $60.55 | $61.02 | $57.61 | 550,539 |
| 2018-08-31 | $61.03 | $61.47 | $60.70 | $61.32 | $57.89 | 563,591 |
| 2018-08-30 | $62.61 | $62.78 | $60.91 | $61.04 | $57.63 | 528,766 |
| 2018-08-29 | $63.75 | $63.89 | $62.66 | $62.70 | $59.19 | 500,380 |
| 2018-08-28 | $63.84 | $63.93 | $63.12 | $63.75 | $60.18 | 500,508 |
| 2018-08-27 | $63.29 | $63.81 | $63.27 | $63.45 | $59.90 | 421,374 |
| 2018-08-24 | $62.80 | $63.19 | $62.65 | $63.18 | $59.65 | 357,226 |
| 2018-08-23 | $63.94 | $64.05 | $62.53 | $62.65 | $59.15 | 531,953 |
| 2018-08-22 | $64.35 | $64.42 | $63.85 | $64.00 | $60.42 | 580,853 |
| 2018-08-21 | $63.87 | $64.68 | $63.87 | $64.46 | $60.86 | 478,485 |
| 2018-08-20 | $63.17 | $64.17 | $62.98 | $63.91 | $60.34 | 395,879 |
| 2018-08-17 | $62.92 | $63.69 | $62.86 | $62.98 | $59.46 | 596,090 |
| 2018-08-16 | $63.07 | $63.34 | $62.68 | $63.27 | $59.58 | 649,612 |
| 2018-08-15 | $62.85 | $63.01 | $62.12 | $62.60 | $58.95 | 542,951 |
| 2018-08-14 | $62.97 | $63.51 | $62.64 | $63.24 | $59.55 | 764,081 |
| 2018-08-13 | $62.40 | $63.30 | $62.40 | $62.77 | $59.11 | 468,790 |
| 2018-08-10 | $62.48 | $63.11 | $62.27 | $62.45 | $58.81 | 659,669 |
| 2018-08-09 | $62.62 | $63.32 | $62.44 | $62.74 | $59.08 | 607,881 |
| 2018-08-08 | $63.61 | $63.90 | $62.54 | $62.62 | $58.97 | 1,164,865 |
| 2018-08-07 | $64.68 | $64.92 | $60.61 | $64.18 | $60.44 | 2,420,218 |
| 2018-08-06 | $66.70 | $67.42 | $66.24 | $66.81 | $62.91 | 787,100 |
| 2018-08-03 | $65.82 | $66.90 | $65.57 | $66.77 | $62.88 | 400,242 |
| 2018-08-02 | $65.45 | $65.85 | $65.03 | $65.67 | $61.84 | 289,599 |
| 2018-08-01 | $65.76 | $66.13 | $65.38 | $65.48 | $61.66 | 327,648 |
| 2018-07-31 | $64.47 | $65.99 | $64.33 | $65.76 | $61.93 | 298,923 |
| 2018-07-30 | $65.49 | $65.78 | $64.08 | $64.13 | $60.39 | 280,018 |
| 2018-07-27 | $65.69 | $65.98 | $65.13 | $65.45 | $61.63 | 164,732 |
| 2018-07-26 | $64.95 | $65.99 | $64.95 | $65.72 | $61.89 | 384,418 |
| 2018-07-25 | $64.59 | $65.07 | $63.69 | $65.02 | $61.23 | 567,235 |
| 2018-07-24 | $64.21 | $64.89 | $63.67 | $64.78 | $61.00 | 619,321 |
| 2018-07-23 | $64.78 | $64.78 | $63.77 | $63.82 | $60.10 | 237,467 |
| 2018-07-20 | $65.07 | $65.54 | $64.82 | $64.84 | $61.06 | 177,424 |
| 2018-07-19 | $64.78 | $65.31 | $64.62 | $65.23 | $61.43 | 188,589 |
| 2018-07-18 | $64.48 | $65.24 | $64.22 | $64.97 | $61.18 | 220,347 |
| 2018-07-17 | $63.88 | $64.56 | $63.81 | $64.49 | $60.73 | 644,876 |
| 2018-07-16 | $64.15 | $64.35 | $63.70 | $63.90 | $60.17 | 570,054 |
| 2018-07-13 | $63.72 | $64.32 | $63.32 | $63.93 | $60.20 | 192,406 |
| 2018-07-12 | $63.66 | $63.93 | $63.18 | $63.62 | $59.91 | 483,069 |
| 2018-07-11 | $63.77 | $64.17 | $63.48 | $63.65 | $59.94 | 548,625 |
| 2018-07-10 | $64.03 | $64.40 | $63.92 | $64.18 | $60.44 | 448,465 |
| 2018-07-09 | $63.21 | $63.95 | $63.21 | $63.91 | $60.18 | 859,386 |
| 2018-07-06 | $62.90 | $63.20 | $62.47 | $62.91 | $59.24 | 485,064 |
| 2018-07-05 | $63.20 | $63.30 | $62.38 | $62.95 | $59.28 | 912,248 |
| 2018-07-03 | $62.78 | $63.53 | $62.67 | $62.99 | $59.32 | 393,115 |
| 2018-07-02 | $61.92 | $62.53 | $61.67 | $62.36 | $58.72 | 623,965 |
| 2018-06-29 | $62.20 | $62.76 | $61.97 | $62.32 | $58.69 | 653,985 |
| 2018-06-28 | $61.46 | $62.08 | $60.93 | $61.86 | $58.25 | 374,545 |
| 2018-06-27 | $62.01 | $63.11 | $61.53 | $61.55 | $57.96 | 554,798 |
| 2018-06-26 | $61.96 | $62.56 | $61.69 | $62.20 | $58.57 | 430,537 |
| 2018-06-25 | $62.04 | $62.09 | $61.36 | $61.87 | $58.26 | 552,558 |
| 2018-06-22 | $63.00 | $63.03 | $61.86 | $62.29 | $58.66 | 939,124 |
| 2018-06-21 | $63.15 | $63.32 | $62.44 | $62.64 | $58.99 | 571,475 |
| 2018-06-20 | $63.08 | $63.38 | $62.41 | $63.07 | $59.39 | 748,740 |
| 2018-06-19 | $64.44 | $64.56 | $62.80 | $62.95 | $59.28 | 1,045,441 |
| 2018-06-18 | $65.27 | $65.45 | $64.75 | $65.08 | $61.28 | 787,231 |
| 2018-06-15 | $65.57 | $65.92 | $65.25 | $65.39 | $61.58 | 439,066 |
| 2018-06-14 | $66.68 | $66.77 | $65.73 | $65.91 | $62.07 | 415,661 |
| 2018-06-13 | $66.73 | $66.99 | $66.07 | $66.47 | $62.59 | 590,738 |
| 2018-06-12 | $67.56 | $67.60 | $66.71 | $66.79 | $62.89 | 373,357 |
| 2018-06-11 | $67.29 | $68.03 | $67.13 | $67.57 | $63.63 | 373,209 |
| 2018-06-08 | $66.55 | $67.36 | $66.39 | $67.36 | $63.43 | 502,505 |
| 2018-06-07 | $67.46 | $67.58 | $66.07 | $66.58 | $62.70 | 545,050 |
| 2018-06-06 | $67.45 | $67.77 | $66.70 | $67.39 | $63.46 | 586,251 |
| 2018-06-05 | $66.86 | $67.18 | $66.54 | $67.17 | $63.25 | 660,505 |
| 2018-06-04 | $67.73 | $67.83 | $66.63 | $66.90 | $63.00 | 448,466 |
| 2018-06-01 | $67.11 | $67.69 | $67.07 | $67.45 | $63.52 | 320,822 |
| 2018-05-31 | $67.65 | $67.65 | $66.61 | $66.74 | $62.85 | 312,940 |
| 2018-05-30 | $67.55 | $67.80 | $66.98 | $67.49 | $63.55 | 575,211 |
| 2018-05-29 | $67.36 | $67.68 | $66.48 | $67.25 | $63.33 | 306,926 |
| 2018-05-25 | $67.95 | $68.10 | $67.55 | $67.78 | $63.83 | 379,504 |
| 2018-05-24 | $67.07 | $68.12 | $65.90 | $68.10 | $64.13 | 516,912 |
| 2018-05-23 | $67.63 | $68.05 | $67.45 | $68.04 | $64.07 | 280,284 |
| 2018-05-22 | $68.61 | $68.61 | $67.84 | $67.99 | $64.03 | 445,111 |
| 2018-05-21 | $68.77 | $69.15 | $68.43 | $68.59 | $64.59 | 415,002 |
| 2018-05-18 | $68.37 | $68.82 | $68.12 | $68.44 | $64.45 | 400,500 |
| 2018-05-17 | $67.93 | $68.71 | $67.93 | $68.37 | $64.38 | 371,969 |
| 2018-05-16 | $67.88 | $68.47 | $67.88 | $68.35 | $64.21 | 490,079 |
| 2018-05-15 | $67.43 | $67.89 | $67.24 | $67.76 | $63.66 | 502,628 |
| 2018-05-14 | $67.88 | $68.17 | $67.29 | $67.53 | $63.44 | 816,624 |
| 2018-05-11 | $67.25 | $67.73 | $67.07 | $67.62 | $63.53 | 438,866 |
| 2018-05-10 | $66.58 | $67.91 | $66.37 | $67.48 | $63.40 | 582,617 |
| 2018-05-09 | $66.53 | $66.94 | $66.11 | $66.56 | $62.53 | 563,999 |
| 2018-05-08 | $67.70 | $67.87 | $65.82 | $66.59 | $62.56 | 1,515,383 |
| 2018-05-07 | $68.31 | $69.95 | $67.47 | $67.70 | $63.60 | 1,194,120 |
| 2018-05-04 | $66.37 | $67.51 | $66.35 | $66.50 | $62.48 | 813,697 |
| 2018-05-03 | $66.23 | $66.82 | $65.29 | $66.31 | $62.30 | 668,754 |
| 2018-05-02 | $66.98 | $67.67 | $66.49 | $66.52 | $62.49 | 524,796 |
| 2018-05-01 | $67.64 | $67.97 | $65.55 | $66.94 | $62.89 | 504,936 |
| 2018-04-30 | $68.33 | $69.03 | $67.80 | $67.80 | $63.70 | 465,603 |
| 2018-04-27 | $69.23 | $69.23 | $68.09 | $68.31 | $64.18 | 522,561 |
| 2018-04-26 | $69.00 | $69.56 | $68.27 | $69.15 | $64.97 | 442,765 |
| 2018-04-25 | $69.07 | $69.70 | $68.38 | $68.89 | $64.72 | 545,678 |
| 2018-04-24 | $71.15 | $72.18 | $68.45 | $69.29 | $65.10 | 631,874 |
| 2018-04-23 | $71.04 | $71.58 | $70.53 | $70.78 | $66.50 | 345,810 |
| 2018-04-20 | $70.96 | $71.04 | $70.24 | $70.94 | $66.65 | 446,087 |
| 2018-04-19 | $69.92 | $70.99 | $69.70 | $70.61 | $66.34 | 369,021 |
| 2018-04-18 | $69.74 | $70.17 | $69.11 | $69.93 | $65.70 | 376,839 |
| 2018-04-17 | $68.38 | $70.69 | $68.38 | $69.35 | $65.15 | 945,413 |
| 2018-04-16 | $66.98 | $67.60 | $66.70 | $67.53 | $63.44 | 369,262 |
| 2018-04-13 | $66.24 | $66.60 | $65.53 | $66.57 | $62.54 | 528,938 |
| 2018-04-12 | $66.07 | $66.42 | $65.87 | $65.99 | $62.00 | 464,046 |
| 2018-04-11 | $65.10 | $66.13 | $65.03 | $65.86 | $61.87 | 562,487 |
| 2018-04-10 | $65.48 | $65.54 | $64.78 | $65.34 | $61.39 | 462,679 |
| 2018-04-09 | $64.87 | $65.51 | $64.61 | $64.83 | $60.91 | 394,806 |
| 2018-04-06 | $64.80 | $65.33 | $63.94 | $64.59 | $60.68 | 625,403 |
| 2018-04-05 | $64.48 | $65.35 | $64.03 | $65.23 | $61.28 | 527,767 |
| 2018-04-04 | $62.77 | $64.04 | $62.63 | $63.93 | $60.06 | 344,459 |
| 2018-04-03 | $62.66 | $64.05 | $62.38 | $63.72 | $59.86 | 984,901 |
| 2018-04-02 | $63.31 | $63.58 | $61.70 | $62.61 | $58.82 | 577,692 |
| 2018-03-29 | $64.27 | $64.27 | $62.17 | $63.53 | $59.69 | 926,334 |
| 2018-03-28 | $65.45 | $65.80 | $64.21 | $64.50 | $60.60 | 679,980 |
| 2018-03-27 | $67.69 | $67.69 | $65.05 | $65.55 | $61.58 | 1,033,544 |
| 2018-03-26 | $66.00 | $67.38 | $65.29 | $67.37 | $63.29 | 996,485 |
| 2018-03-23 | $65.28 | $66.79 | $64.93 | $65.28 | $61.33 | 722,933 |
| 2018-03-22 | $65.65 | $66.24 | $65.12 | $65.29 | $61.34 | 1,062,311 |
| 2018-03-21 | $64.53 | $66.79 | $64.49 | $66.23 | $62.22 | 606,475 |
| 2018-03-20 | $63.44 | $64.43 | $63.44 | $64.32 | $60.43 | 508,485 |
| 2018-03-19 | $63.35 | $63.73 | $62.95 | $63.32 | $59.49 | 999,172 |
| 2018-03-16 | $63.55 | $63.81 | $63.04 | $63.50 | $59.66 | 748,758 |
| 2018-03-15 | $63.81 | $63.81 | $63.00 | $63.37 | $59.54 | 428,117 |
| 2018-03-14 | $64.68 | $64.68 | $63.24 | $63.79 | $59.93 | 576,347 |
| 2018-03-13 | $65.01 | $65.40 | $64.20 | $64.35 | $60.46 | 921,491 |
| 2018-03-12 | $65.64 | $65.82 | $64.39 | $64.61 | $60.70 | 255,239 |
| 2018-03-09 | $64.44 | $65.68 | $63.91 | $65.61 | $61.64 | 514,874 |
| 2018-03-08 | $64.28 | $64.64 | $63.56 | $64.37 | $60.33 | 260,270 |
| 2018-03-07 | $63.36 | $64.10 | $62.98 | $63.97 | $59.95 | 281,979 |
| 2018-03-06 | $64.74 | $64.74 | $63.60 | $63.92 | $59.91 | 423,188 |
| 2018-03-05 | $63.15 | $64.54 | $62.96 | $64.42 | $60.37 | 430,916 |
| 2018-03-02 | $63.32 | $64.00 | $62.74 | $63.77 | $59.77 | 735,052 |
| 2018-03-01 | $63.67 | $63.86 | $62.69 | $63.56 | $59.57 | 910,255 |
| 2018-02-28 | $63.02 | $64.37 | $61.12 | $62.96 | $59.01 | 1,144,360 |
| 2018-02-27 | $64.85 | $65.38 | $63.26 | $63.29 | $59.32 | 628,815 |
| 2018-02-26 | $64.50 | $64.85 | $64.06 | $64.82 | $60.75 | 352,695 |
| 2018-02-23 | $63.86 | $64.23 | $63.28 | $64.23 | $60.20 | 278,854 |
| 2018-02-22 | $63.97 | $63.97 | $63.08 | $63.55 | $59.56 | 397,612 |
| 2018-02-21 | $63.72 | $64.58 | $63.22 | $63.64 | $59.64 | 237,946 |
| 2018-02-20 | $63.82 | $64.54 | $63.49 | $63.64 | $59.64 | 252,718 |
| 2018-02-16 | $64.10 | $65.06 | $63.53 | $64.12 | $60.09 | 345,455 |
| 2018-02-15 | $63.87 | $64.52 | $63.61 | $64.31 | $60.27 | 478,519 |
| 2018-02-14 | $61.62 | $63.48 | $61.45 | $63.47 | $59.48 | 637,731 |
| 2018-02-13 | $61.60 | $62.15 | $61.43 | $61.91 | $58.02 | 191,836 |
| 2018-02-12 | $61.27 | $62.21 | $60.56 | $61.89 | $58.00 | 469,665 |
| 2018-02-09 | $60.36 | $61.26 | $59.10 | $60.89 | $57.07 | 577,514 |
| 2018-02-08 | $61.84 | $62.09 | $59.82 | $59.82 | $56.06 | 337,788 |
| 2018-02-07 | $61.55 | $63.32 | $61.44 | $61.70 | $57.83 | 362,959 |
| 2018-02-06 | $59.30 | $62.06 | $57.14 | $61.71 | $57.83 | 561,698 |
| 2018-02-05 | $63.10 | $64.11 | $60.59 | $60.70 | $56.89 | 468,934 |
| 2018-02-02 | $64.23 | $64.23 | $63.38 | $63.76 | $59.76 | 359,686 |
| 2018-02-01 | $63.43 | $64.83 | $63.39 | $64.49 | $60.44 | 843,857 |
| 2018-01-31 | $64.37 | $64.49 | $63.16 | $63.44 | $59.46 | 503,514 |
| 2018-01-30 | $64.47 | $64.47 | $63.35 | $63.99 | $59.97 | 322,375 |
| 2018-01-29 | $64.48 | $64.92 | $64.24 | $64.49 | $60.44 | 270,931 |
| 2018-01-26 | $64.14 | $64.78 | $63.68 | $64.65 | $60.59 | 340,287 |
| 2018-01-25 | $63.85 | $64.10 | $63.09 | $64.02 | $60.00 | 256,330 |
| 2018-01-24 | $63.85 | $63.98 | $62.86 | $63.52 | $59.53 | 376,500 |
| 2018-01-23 | $63.55 | $64.05 | $63.41 | $63.73 | $59.73 | 262,192 |
| 2018-01-22 | $63.97 | $63.97 | $62.90 | $63.59 | $59.60 | 389,898 |
| 2018-01-19 | $63.98 | $64.39 | $63.32 | $63.96 | $59.94 | 286,217 |
| 2018-01-18 | $63.31 | $63.50 | $62.61 | $63.36 | $59.38 | 377,899 |
| 2018-01-17 | $62.00 | $63.12 | $62.00 | $62.85 | $58.90 | 352,681 |
| 2018-01-16 | $62.98 | $63.26 | $61.38 | $61.65 | $57.78 | 862,944 |
| 2018-01-12 | $62.60 | $63.12 | $62.39 | $62.89 | $58.94 | 559,522 |
| 2018-01-11 | $61.55 | $62.46 | $61.52 | $62.23 | $58.32 | 824,553 |
| 2018-01-10 | $61.79 | $62.07 | $61.14 | $61.23 | $57.38 | 924,392 |
| 2018-01-09 | $62.02 | $62.32 | $61.31 | $61.37 | $57.52 | 300,702 |
| 2018-01-08 | $61.40 | $62.12 | $61.20 | $61.98 | $58.09 | 345,687 |
| 2018-01-05 | $61.34 | $61.53 | $60.98 | $61.44 | $57.58 | 332,351 |
| 2018-01-04 | $61.17 | $61.50 | $60.88 | $61.06 | $57.23 | 476,914 |
| 2018-01-03 | $60.64 | $61.21 | $60.25 | $61.06 | $57.23 | 381,953 |
| 2018-01-02 | $60.71 | $61.14 | $60.11 | $60.53 | $56.73 | 429,504 |
| 2017-12-29 | $60.95 | $61.28 | $60.33 | $60.49 | $56.69 | 366,956 |
| 2017-12-28 | $60.75 | $60.95 | $60.35 | $60.90 | $57.08 | 281,484 |
| 2017-12-27 | $60.21 | $61.00 | $60.15 | $60.57 | $56.77 | 538,052 |
| 2017-12-26 | $60.72 | $60.95 | $60.13 | $60.21 | $56.43 | 234,282 |
| 2017-12-22 | $60.85 | $60.94 | $60.53 | $60.83 | $57.01 | 217,396 |
| 2017-12-21 | $61.16 | $61.36 | $60.57 | $60.67 | $56.86 | 548,167 |
| 2017-12-20 | $61.19 | $61.25 | $60.50 | $61.02 | $57.19 | 234,004 |
| 2017-12-19 | $61.26 | $61.67 | $60.83 | $61.04 | $57.21 | 421,415 |
| 2017-12-18 | $61.24 | $61.46 | $60.93 | $61.04 | $57.21 | 479,890 |
| 2017-12-15 | $60.51 | $61.50 | $60.31 | $60.91 | $57.08 | 913,472 |
| 2017-12-14 | $60.57 | $60.70 | $59.79 | $59.95 | $56.19 | 1,009,785 |
| 2017-12-13 | $60.82 | $60.88 | $60.42 | $60.57 | $56.77 | 612,848 |
| 2017-12-12 | $60.98 | $61.17 | $60.62 | $60.82 | $57.00 | 310,702 |
| 2017-12-11 | $61.88 | $61.88 | $60.80 | $60.96 | $57.13 | 429,092 |
| 2017-12-08 | $61.97 | $61.99 | $61.38 | $61.98 | $58.09 | 312,314 |
| 2017-12-07 | $61.28 | $61.89 | $61.10 | $61.76 | $57.88 | 276,691 |
| 2017-12-06 | $61.45 | $61.76 | $60.97 | $61.29 | $57.44 | 238,510 |
| 2017-12-05 | $61.76 | $62.35 | $61.39 | $61.51 | $57.65 | 426,364 |
| 2017-12-04 | $62.33 | $62.85 | $61.73 | $61.76 | $57.88 | 523,284 |
| 2017-12-01 | $62.18 | $62.47 | $61.09 | $61.88 | $57.99 | 481,246 |
| 2017-11-30 | $61.31 | $62.49 | $60.57 | $62.45 | $58.53 | 505,516 |
| 2017-11-29 | $61.35 | $61.37 | $60.60 | $60.96 | $57.13 | 467,923 |
| 2017-11-28 | $60.49 | $61.36 | $60.25 | $61.33 | $57.48 | 263,109 |
| 2017-11-27 | $61.04 | $61.04 | $59.93 | $60.28 | $56.49 | 356,524 |
| 2017-11-24 | $61.24 | $61.30 | $60.80 | $61.05 | $57.22 | 202,306 |
| 2017-11-22 | $60.76 | $61.31 | $60.38 | $61.04 | $57.21 | 381,036 |
| 2017-11-21 | $60.13 | $60.82 | $59.95 | $60.80 | $56.98 | 490,307 |
| 2017-11-20 | $59.95 | $60.47 | $59.84 | $60.11 | $56.34 | 551,360 |
| 2017-11-17 | $59.72 | $60.17 | $59.49 | $59.92 | $56.16 | 431,613 |
| 2017-11-16 | $59.95 | $60.64 | $59.85 | $59.99 | $56.12 | 480,059 |
| 2017-11-15 | $60.51 | $60.82 | $59.70 | $59.88 | $56.02 | 769,713 |
| 2017-11-14 | $60.16 | $60.92 | $59.94 | $60.84 | $56.91 | 537,650 |
| 2017-11-13 | $60.41 | $60.64 | $59.96 | $60.58 | $56.67 | 407,805 |
| 2017-11-10 | $59.93 | $60.62 | $59.66 | $60.50 | $56.60 | 269,597 |
| 2017-11-09 | $60.55 | $61.15 | $59.87 | $60.19 | $56.31 | 678,270 |
| 2017-11-08 | $60.03 | $61.24 | $60.03 | $60.53 | $56.62 | 817,369 |
| 2017-11-07 | $59.20 | $60.14 | $57.32 | $60.04 | $56.17 | 1,842,188 |
| 2017-11-06 | $60.90 | $61.37 | $60.73 | $61.03 | $57.09 | 628,887 |
| 2017-11-03 | $61.23 | $61.55 | $60.86 | $61.03 | $57.09 | 562,560 |
| 2017-11-02 | $60.34 | $61.55 | $60.12 | $61.35 | $57.39 | 340,430 |
| 2017-11-01 | $60.16 | $60.55 | $59.98 | $60.36 | $56.47 | 409,661 |
| 2017-10-31 | $60.26 | $60.61 | $59.83 | $59.92 | $56.05 | 636,385 |
| 2017-10-30 | $60.19 | $60.30 | $59.82 | $60.26 | $56.37 | 461,435 |
| 2017-10-27 | $60.13 | $60.32 | $59.50 | $60.03 | $56.16 | 307,658 |
| 2017-10-26 | $60.83 | $60.83 | $59.57 | $60.21 | $56.33 | 922,950 |
| 2017-10-25 | $61.40 | $61.45 | $60.57 | $60.59 | $56.68 | 707,466 |
| 2017-10-24 | $60.66 | $61.88 | $60.54 | $61.81 | $57.82 | 769,651 |
| 2017-10-23 | $59.90 | $60.12 | $59.76 | $60.12 | $56.24 | 310,437 |
| 2017-10-20 | $59.42 | $59.96 | $59.09 | $59.86 | $56.00 | 265,577 |
| 2017-10-19 | $59.18 | $59.33 | $58.56 | $59.18 | $55.36 | 263,674 |
| 2017-10-18 | $59.56 | $59.57 | $59.16 | $59.33 | $55.50 | 217,661 |
| 2017-10-17 | $59.53 | $59.60 | $59.30 | $59.43 | $55.60 | 340,018 |
| 2017-10-16 | $59.45 | $59.55 | $59.11 | $59.55 | $55.71 | 443,749 |
| 2017-10-13 | $59.17 | $59.55 | $58.97 | $59.19 | $55.37 | 465,686 |
| 2017-10-12 | $58.86 | $59.20 | $58.86 | $58.96 | $55.16 | 297,334 |
| 2017-10-11 | $59.00 | $59.02 | $58.53 | $58.97 | $55.17 | 553,871 |
| 2017-10-10 | $59.47 | $59.56 | $58.64 | $59.04 | $55.23 | 829,351 |
| 2017-10-09 | $59.60 | $59.80 | $59.01 | $59.33 | $55.50 | 371,027 |
| 2017-10-06 | $58.81 | $59.41 | $58.68 | $59.41 | $55.58 | 1,089,199 |
| 2017-10-05 | $57.14 | $59.07 | $57.14 | $59.03 | $55.22 | 1,009,895 |
| 2017-10-04 | $57.01 | $57.37 | $56.58 | $56.88 | $53.21 | 747,937 |
| 2017-10-03 | $57.43 | $57.70 | $56.95 | $57.04 | $53.36 | 501,399 |
| 2017-10-02 | $56.43 | $57.46 | $56.22 | $57.29 | $53.59 | 682,212 |
| 2017-09-29 | $56.05 | $56.25 | $55.74 | $56.02 | $52.41 | 423,000 |
| 2017-09-28 | $56.10 | $56.39 | $55.76 | $56.06 | $52.44 | 403,670 |
| 2017-09-27 | $56.60 | $57.45 | $56.23 | $56.31 | $52.68 | 562,119 |
| 2017-09-26 | $56.18 | $56.47 | $56.01 | $56.37 | $52.73 | 466,229 |
| 2017-09-25 | $56.09 | $56.29 | $55.55 | $56.09 | $52.47 | 551,184 |
| 2017-09-22 | $54.80 | $56.37 | $54.80 | $56.24 | $52.61 | 783,496 |
| 2017-09-21 | $54.72 | $54.82 | $54.36 | $54.73 | $51.20 | 929,684 |
| 2017-09-20 | $54.64 | $54.99 | $54.45 | $54.69 | $51.16 | 513,295 |
| 2017-09-19 | $54.14 | $54.56 | $54.11 | $54.53 | $51.01 | 432,287 |
| 2017-09-18 | $53.56 | $54.29 | $53.47 | $54.20 | $50.70 | 489,770 |
| 2017-09-15 | $53.34 | $53.62 | $53.11 | $53.44 | $49.99 | 642,914 |
| 2017-09-14 | $53.76 | $53.76 | $53.24 | $53.29 | $49.85 | 616,783 |
| 2017-09-13 | $54.17 | $54.17 | $53.76 | $53.84 | $50.37 | 346,977 |
| 2017-09-12 | $54.73 | $54.83 | $54.22 | $54.31 | $50.81 | 385,324 |
| 2017-09-11 | $54.05 | $54.64 | $53.93 | $54.63 | $51.11 | 553,723 |
| 2017-09-08 | $53.98 | $53.98 | $53.30 | $53.80 | $50.33 | 539,721 |
| 2017-09-07 | $53.86 | $54.01 | $53.58 | $53.98 | $50.50 | 263,381 |
| 2017-09-06 | $54.65 | $54.65 | $53.66 | $53.78 | $50.31 | 1,029,533 |
| 2017-09-05 | $54.42 | $54.62 | $54.10 | $54.41 | $50.90 | 715,327 |
| 2017-09-01 | $54.78 | $54.80 | $54.42 | $54.59 | $51.07 | 253,591 |
| 2017-08-31 | $54.29 | $54.77 | $54.13 | $54.72 | $51.19 | 296,470 |
| 2017-08-30 | $53.76 | $54.35 | $53.68 | $54.13 | $50.64 | 472,343 |
| 2017-08-29 | $53.46 | $53.86 | $53.26 | $53.80 | $50.33 | 379,003 |
| 2017-08-28 | $53.55 | $53.75 | $53.34 | $53.50 | $50.05 | 884,408 |
| 2017-08-25 | $53.71 | $53.98 | $53.29 | $53.34 | $49.90 | 521,141 |
| 2017-08-24 | $53.39 | $53.63 | $53.14 | $53.47 | $50.02 | 388,194 |
| 2017-08-23 | $53.21 | $53.56 | $53.11 | $53.19 | $49.76 | 425,016 |
| 2017-08-22 | $53.46 | $53.63 | $53.13 | $53.44 | $49.99 | 615,510 |
| 2017-08-21 | $53.36 | $53.51 | $52.94 | $53.31 | $49.87 | 979,783 |
| 2017-08-18 | $53.52 | $53.54 | $53.16 | $53.29 | $49.85 | 376,113 |
| 2017-08-17 | $53.71 | $53.94 | $53.55 | $53.64 | $50.18 | 308,044 |
| 2017-08-16 | $54.15 | $54.44 | $53.88 | $54.01 | $50.42 | 336,298 |
| 2017-08-15 | $53.95 | $54.16 | $53.82 | $53.87 | $50.29 | 334,244 |
| 2017-08-14 | $53.90 | $54.23 | $53.81 | $53.94 | $50.36 | 521,369 |
| 2017-08-11 | $53.53 | $54.30 | $53.53 | $53.75 | $50.18 | 445,350 |
| 2017-08-10 | $53.99 | $54.51 | $53.70 | $53.95 | $50.37 | 648,734 |
| 2017-08-09 | $53.84 | $54.53 | $53.48 | $53.99 | $50.40 | 784,326 |
| 2017-08-08 | $52.70 | $54.32 | $52.56 | $53.87 | $50.29 | 931,122 |
| 2017-08-07 | $53.09 | $53.25 | $52.65 | $52.99 | $49.47 | 886,006 |
| 2017-08-04 | $53.21 | $53.28 | $52.82 | $53.06 | $49.54 | 1,205,220 |
| 2017-08-03 | $53.10 | $53.47 | $52.66 | $52.98 | $49.46 | 489,858 |
| 2017-08-02 | $52.68 | $53.07 | $52.37 | $53.03 | $49.51 | 479,534 |
| 2017-08-01 | $52.92 | $53.02 | $52.30 | $52.75 | $49.25 | 528,844 |
| 2017-07-31 | $53.10 | $53.60 | $52.51 | $52.68 | $49.18 | 616,269 |
| 2017-07-28 | $52.80 | $53.18 | $52.48 | $52.97 | $49.45 | 1,294,887 |
| 2017-07-27 | $52.86 | $53.07 | $52.48 | $52.83 | $49.32 | 810,689 |
| 2017-07-26 | $52.85 | $52.94 | $52.38 | $52.70 | $49.20 | 555,590 |
| 2017-07-25 | $52.18 | $53.06 | $52.07 | $52.83 | $49.32 | 689,251 |
| 2017-07-24 | $51.60 | $52.03 | $51.45 | $51.96 | $48.51 | 446,267 |
| 2017-07-21 | $51.31 | $51.64 | $50.79 | $51.59 | $48.16 | 744,134 |
| 2017-07-20 | $51.08 | $51.29 | $50.87 | $51.19 | $47.79 | 455,167 |
| 2017-07-19 | $50.54 | $51.16 | $50.35 | $50.99 | $47.60 | 646,291 |
| 2017-07-18 | $50.62 | $50.73 | $50.41 | $50.49 | $47.14 | 511,534 |
| 2017-07-17 | $50.38 | $50.76 | $50.18 | $50.65 | $47.29 | 674,852 |
| 2017-07-14 | $50.22 | $50.70 | $50.13 | $50.40 | $47.05 | 493,506 |
| 2017-07-13 | $49.96 | $50.22 | $49.87 | $50.20 | $46.87 | 520,882 |
| 2017-07-12 | $49.69 | $50.11 | $49.69 | $49.95 | $46.63 | 538,119 |
| 2017-07-11 | $49.19 | $49.50 | $48.91 | $49.40 | $46.12 | 653,188 |
| 2017-07-10 | $48.94 | $49.46 | $48.79 | $49.20 | $45.93 | 463,358 |
| 2017-07-07 | $48.93 | $49.16 | $48.60 | $49.08 | $45.82 | 419,384 |
| 2017-07-06 | $48.79 | $49.09 | $48.48 | $48.80 | $45.56 | 1,004,504 |
| 2017-07-05 | $48.58 | $49.07 | $48.45 | $48.97 | $45.72 | 860,180 |
| 2017-07-03 | $48.85 | $49.15 | $48.48 | $48.60 | $45.37 | 298,092 |
| 2017-06-30 | $47.96 | $49.10 | $47.72 | $48.75 | $45.51 | 825,966 |
| 2017-06-29 | $48.10 | $48.15 | $47.26 | $47.72 | $44.55 | 725,437 |
| 2017-06-28 | $46.96 | $48.14 | $46.91 | $48.09 | $44.90 | 1,197,301 |
| 2017-06-27 | $46.52 | $46.87 | $46.39 | $46.65 | $43.55 | 580,295 |
| 2017-06-26 | $46.42 | $46.58 | $46.16 | $46.53 | $43.44 | 1,312,283 |
| 2017-06-23 | $46.23 | $46.43 | $46.01 | $46.34 | $43.26 | 860,845 |
| 2017-06-22 | $46.33 | $46.35 | $45.79 | $46.35 | $43.27 | 365,274 |
| 2017-06-21 | $47.03 | $47.07 | $46.33 | $46.39 | $43.31 | 518,361 |
| 2017-06-20 | $48.03 | $48.06 | $46.90 | $46.92 | $43.80 | 457,245 |
| 2017-06-19 | $47.91 | $48.25 | $47.59 | $48.20 | $45.00 | 502,372 |
| 2017-06-16 | $48.44 | $48.50 | $47.63 | $47.67 | $44.50 | 759,034 |
| 2017-06-15 | $48.09 | $48.58 | $48.09 | $48.36 | $45.15 | 488,160 |
| 2017-06-14 | $48.17 | $48.53 | $48.13 | $48.49 | $45.27 | 798,657 |
| 2017-06-13 | $47.20 | $48.06 | $47.13 | $47.99 | $44.80 | 698,549 |
| 2017-06-12 | $47.60 | $47.75 | $46.09 | $47.08 | $43.95 | 799,196 |
| 2017-06-09 | $47.90 | $48.52 | $47.67 | $47.92 | $44.74 | 613,367 |
| 2017-06-08 | $48.00 | $48.43 | $47.91 | $48.09 | $44.90 | 719,709 |
| 2017-06-07 | $48.54 | $48.91 | $48.25 | $48.30 | $45.09 | 546,564 |
| 2017-06-06 | $48.58 | $48.92 | $48.28 | $48.31 | $45.10 | 1,175,125 |
| 2017-06-05 | $49.22 | $49.60 | $48.67 | $48.78 | $45.54 | 1,168,831 |
| 2017-06-02 | $48.98 | $49.33 | $48.66 | $49.19 | $45.92 | 458,028 |
| 2017-06-01 | $48.68 | $49.06 | $48.50 | $48.86 | $45.61 | 463,058 |
| 2017-05-31 | $48.12 | $48.63 | $47.91 | $48.60 | $45.37 | 738,725 |
| 2017-05-30 | $48.59 | $48.95 | $48.08 | $48.20 | $45.00 | 423,704 |
| 2017-05-26 | $48.64 | $48.83 | $48.56 | $48.59 | $45.36 | 274,163 |
| 2017-05-25 | $48.55 | $48.78 | $48.36 | $48.59 | $45.36 | 595,356 |
| 2017-05-24 | $48.36 | $48.55 | $47.92 | $48.27 | $45.06 | 419,857 |
| 2017-05-23 | $48.40 | $48.51 | $47.83 | $48.26 | $45.05 | 699,259 |
| 2017-05-22 | $48.63 | $48.70 | $48.01 | $48.41 | $45.19 | 666,780 |
| 2017-05-19 | $48.06 | $48.33 | $47.85 | $48.32 | $45.11 | 529,067 |
| 2017-05-18 | $48.50 | $48.52 | $47.36 | $47.88 | $44.70 | 713,048 |
| 2017-05-17 | $48.85 | $49.21 | $48.46 | $48.59 | $45.36 | 1,274,339 |
| 2017-05-16 | $49.94 | $49.94 | $49.32 | $49.60 | $46.30 | 688,725 |
| 2017-05-15 | $49.50 | $50.13 | $49.50 | $49.83 | $46.52 | 650,124 |
| 2017-05-12 | $49.62 | $49.73 | $49.16 | $49.44 | $46.16 | 734,189 |
| 2017-05-11 | $50.15 | $50.15 | $49.57 | $49.89 | $46.47 | 722,571 |
| 2017-05-10 | $49.55 | $50.66 | $49.48 | $50.26 | $46.82 | 907,417 |
| 2017-05-09 | $49.73 | $49.84 | $49.41 | $49.60 | $46.20 | 817,465 |
| 2017-05-08 | $50.08 | $50.69 | $49.56 | $49.83 | $46.42 | 1,404,520 |
| 2017-05-05 | $50.07 | $50.85 | $49.92 | $50.71 | $47.24 | 759,756 |
| 2017-05-04 | $49.70 | $50.26 | $49.50 | $50.07 | $46.64 | 1,052,385 |
| 2017-05-03 | $49.53 | $50.00 | $48.81 | $49.70 | $46.30 | 1,482,915 |
| 2017-05-02 | $50.51 | $51.00 | $47.78 | $49.53 | $46.14 | 21,769 |
| 2017-05-01 | $49.54 | $49.67 | $48.83 | $49.42 | $46.03 | 807,947 |
| 2017-04-28 | $49.49 | $49.54 | $49.03 | $49.17 | $45.80 | 550,576 |
| 2017-04-27 | $49.59 | $49.79 | $49.32 | $49.63 | $46.23 | 441,363 |
| 2017-04-26 | $50.00 | $50.01 | $49.51 | $49.51 | $46.12 | 359,232 |
| 2017-04-25 | $49.79 | $50.21 | $49.48 | $49.96 | $46.54 | 383,370 |
| 2017-04-24 | $49.00 | $49.65 | $48.97 | $49.55 | $46.16 | 483,393 |
| 2017-04-21 | $48.88 | $48.94 | $48.40 | $48.55 | $45.22 | 483,734 |
| 2017-04-20 | $48.20 | $48.77 | $48.03 | $48.72 | $45.38 | 486,056 |
| 2017-04-19 | $48.33 | $48.39 | $47.74 | $48.02 | $44.73 | 512,513 |
| 2017-04-18 | $48.10 | $48.28 | $47.95 | $48.25 | $44.94 | 519,015 |
| 2017-04-17 | $47.90 | $48.34 | $47.81 | $48.29 | $44.98 | 348,415 |
| 2017-04-13 | $48.11 | $48.38 | $47.71 | $47.78 | $44.51 | 500,026 |
| 2017-04-12 | $48.36 | $48.40 | $47.68 | $47.88 | $44.60 | 737,229 |
| 2017-04-11 | $48.14 | $48.58 | $47.90 | $48.50 | $45.18 | 480,407 |
| 2017-04-10 | $48.05 | $48.29 | $47.92 | $48.19 | $44.89 | 511,251 |
| 2017-04-07 | $48.25 | $48.25 | $47.70 | $48.08 | $44.79 | 531,800 |
| 2017-04-06 | $47.63 | $48.19 | $47.46 | $47.95 | $44.67 | 648,927 |
| 2017-04-05 | $47.69 | $48.36 | $47.42 | $47.60 | $44.34 | 1,334,587 |
| 2017-04-04 | $47.07 | $47.61 | $47.07 | $47.44 | $44.19 | 659,147 |
| 2017-04-03 | $47.68 | $47.93 | $47.05 | $47.20 | $43.97 | 643,783 |
| 2017-03-31 | $47.92 | $48.22 | $47.60 | $47.60 | $44.34 | 5,639 |
| 2017-03-30 | $47.53 | $48.18 | $47.53 | $48.10 | $44.80 | 4,901 |
| 2017-03-29 | $47.59 | $47.74 | $47.46 | $47.54 | $44.28 | 567,759 |
| 2017-03-28 | $47.19 | $47.83 | $47.11 | $47.64 | $44.38 | 438,342 |
| 2017-03-27 | $47.06 | $47.31 | $46.57 | $47.25 | $44.01 | 511,801 |
| 2017-03-24 | $47.85 | $48.04 | $47.52 | $47.52 | $44.26 | 568,893 |
| 2017-03-23 | $47.76 | $48.06 | $47.54 | $47.90 | $44.62 | 837,881 |
| 2017-03-22 | $47.11 | $47.85 | $47.11 | $47.74 | $44.47 | 930,905 |
| 2017-03-21 | $47.70 | $49.11 | $47.12 | $47.14 | $43.91 | 1,516,518 |
| 2017-03-20 | $46.98 | $47.27 | $46.77 | $46.85 | $43.64 | 563,923 |
| 2017-03-17 | $46.89 | $47.26 | $46.69 | $47.00 | $43.78 | 1,185,067 |
| 2017-03-16 | $47.08 | $47.08 | $46.64 | $46.73 | $43.53 | 572,204 |
| 2017-03-15 | $46.49 | $47.19 | $46.47 | $46.90 | $43.69 | 796,411 |
| 2017-03-14 | $46.26 | $46.46 | $46.00 | $46.43 | $43.25 | 652,312 |
| 2017-03-13 | $46.09 | $46.53 | $46.01 | $46.43 | $43.25 | 645,032 |
| 2017-03-10 | $46.49 | $46.97 | $45.96 | $46.12 | $42.96 | 989,740 |
| 2017-03-09 | $45.94 | $46.35 | $45.56 | $46.34 | $43.17 | 1,332,698 |
| 2017-03-08 | $46.91 | $47.13 | $45.94 | $46.02 | $42.87 | 1,359,459 |
| 2017-03-07 | $47.47 | $47.64 | $46.99 | $47.14 | $43.82 | 2,040,462 |
| 2017-03-06 | $47.48 | $47.71 | $47.03 | $47.67 | $44.32 | 1,337,443 |
| 2017-03-03 | $47.35 | $48.29 | $47.30 | $47.79 | $44.43 | 1,719,513 |
| 2017-03-02 | $47.85 | $48.32 | $47.34 | $47.40 | $44.07 | 1,545,643 |
| 2017-03-01 | $47.07 | $48.05 | $46.84 | $48.01 | $44.63 | 1,954,788 |
| 2017-02-28 | $44.50 | $48.36 | $44.50 | $46.44 | $43.17 | 41,980 |
| 2017-02-27 | $42.28 | $43.26 | $42.27 | $42.75 | $39.74 | 1,952,478 |
| 2017-02-24 | $42.22 | $42.49 | $41.98 | $42.40 | $39.42 | 1,012,756 |
| 2017-02-23 | $42.56 | $42.73 | $41.99 | $42.41 | $39.43 | 761,344 |
| 2017-02-22 | $42.39 | $42.71 | $42.22 | $42.49 | $39.50 | 1,111,762 |
| 2017-02-21 | $42.23 | $42.71 | $42.07 | $42.46 | $39.47 | 1,006,083 |
| 2017-02-17 | $42.43 | $42.44 | $41.90 | $42.24 | $39.27 | 515,652 |
| 2017-02-16 | $42.42 | $42.60 | $42.05 | $42.43 | $39.45 | 459,566 |
| 2017-02-15 | $42.00 | $42.41 | $41.98 | $42.38 | $39.40 | 505,350 |
| 2017-02-14 | $42.19 | $42.23 | $41.91 | $42.11 | $39.15 | 518,780 |
| 2017-02-13 | $42.24 | $42.79 | $42.10 | $42.29 | $39.32 | 1,091,256 |
| 2017-02-10 | $42.14 | $42.14 | $41.69 | $41.97 | $39.02 | 476,034 |
| 2017-02-09 | $41.77 | $42.20 | $41.76 | $41.90 | $38.95 | 556,099 |
| 2017-02-08 | $41.47 | $41.81 | $41.38 | $41.77 | $38.83 | 511,798 |
| 2017-02-07 | $41.75 | $41.85 | $41.56 | $41.64 | $38.71 | 700,110 |
| 2017-02-06 | $41.75 | $41.82 | $41.55 | $41.73 | $38.80 | 495,354 |
| 2017-02-03 | $41.62 | $41.83 | $41.55 | $41.72 | $38.79 | 394,049 |
| 2017-02-02 | $41.41 | $41.66 | $41.38 | $41.52 | $38.60 | 720,017 |
| 2017-02-01 | $41.66 | $41.79 | $41.34 | $41.57 | $38.65 | 445,796 |
| 2017-01-31 | $41.65 | $41.74 | $41.09 | $41.49 | $38.57 | 802,117 |
| 2017-01-30 | $41.65 | $41.92 | $41.37 | $41.85 | $38.91 | 777,942 |
| 2017-01-27 | $41.71 | $41.94 | $41.65 | $41.88 | $38.93 | 550,082 |
| 2017-01-26 | $41.97 | $42.04 | $41.67 | $41.74 | $38.80 | 721,620 |
| 2017-01-25 | $42.15 | $42.43 | $41.88 | $41.94 | $38.99 | 933,678 |
| 2017-01-24 | $41.46 | $42.09 | $41.31 | $42.04 | $39.08 | 573,487 |
| 2017-01-23 | $41.64 | $41.79 | $41.42 | $41.46 | $38.54 | 658,692 |
| 2017-01-20 | $41.67 | $41.67 | $41.18 | $41.47 | $38.55 | 1,052,754 |
| 2017-01-19 | $41.09 | $41.63 | $40.94 | $41.49 | $38.57 | 861,745 |
| 2017-01-18 | $40.54 | $40.78 | $40.22 | $40.67 | $37.81 | 1,266,557 |
| 2017-01-17 | $40.85 | $40.93 | $40.48 | $40.73 | $37.87 | 1,061,749 |
| 2017-01-13 | $40.92 | $41.05 | $40.75 | $40.99 | $38.11 | 687,049 |
| 2017-01-12 | $40.92 | $40.92 | $40.45 | $40.85 | $37.98 | 673,602 |
| 2017-01-11 | $39.97 | $40.87 | $39.97 | $40.82 | $37.95 | 1,175,370 |
| 2017-01-10 | $39.55 | $40.28 | $39.55 | $40.10 | $37.28 | 962,769 |
| 2017-01-09 | $39.62 | $39.68 | $39.32 | $39.58 | $36.80 | 677,446 |
| 2017-01-06 | $39.89 | $40.10 | $39.50 | $39.62 | $36.83 | 746,517 |
| 2017-01-05 | $39.53 | $39.91 | $39.44 | $39.81 | $37.01 | 1,409,920 |
| 2017-01-04 | $39.44 | $39.53 | $39.03 | $39.41 | $36.64 | 1,115,417 |
| 2017-01-03 | $39.79 | $40.30 | $39.09 | $39.22 | $36.46 | 1,072,810 |
| 2016-12-30 | $39.80 | $39.83 | $39.51 | $39.70 | $36.91 | 582,515 |
| 2016-12-29 | $39.63 | $39.89 | $39.47 | $39.73 | $36.94 | 539,984 |
| 2016-12-28 | $40.13 | $40.21 | $39.50 | $39.55 | $36.77 | 432,603 |
| 2016-12-27 | $40.07 | $40.34 | $39.93 | $40.17 | $37.35 | 460,929 |
| 2016-12-23 | $39.85 | $40.27 | $39.66 | $39.79 | $36.99 | 653,834 |
| 2016-12-22 | $39.24 | $40.00 | $39.01 | $39.90 | $37.09 | 1,017,398 |
| 2016-12-21 | $39.11 | $39.64 | $39.03 | $39.15 | $36.40 | 1,093,197 |
| 2016-12-20 | $38.68 | $39.11 | $38.50 | $39.09 | $36.34 | 1,710,267 |
| 2016-12-19 | $38.42 | $38.82 | $37.98 | $38.76 | $36.03 | 1,209,312 |
| 2016-12-16 | $37.84 | $38.24 | $37.84 | $38.19 | $35.50 | 1,708,287 |
| 2016-12-15 | $38.28 | $38.38 | $37.63 | $37.89 | $35.23 | 1,160,333 |
| 2016-12-14 | $38.77 | $39.06 | $38.29 | $38.35 | $35.65 | 850,132 |
| 2016-12-13 | $39.01 | $39.26 | $38.53 | $38.79 | $36.06 | 545,428 |
| 2016-12-12 | $39.00 | $39.06 | $38.72 | $38.89 | $36.16 | 569,520 |
| 2016-12-09 | $38.95 | $39.16 | $38.84 | $39.02 | $36.28 | 415,580 |
| 2016-12-08 | $39.08 | $39.21 | $38.85 | $38.95 | $36.21 | 853,135 |
| 2016-12-07 | $39.41 | $39.50 | $39.02 | $39.20 | $36.44 | 503,041 |
| 2016-12-06 | $39.12 | $39.32 | $38.76 | $39.28 | $36.52 | 752,970 |
| 2016-12-05 | $39.25 | $39.42 | $38.93 | $39.12 | $36.37 | 375,608 |
| 2016-12-02 | $38.85 | $39.46 | $38.81 | $39.19 | $36.43 | 609,915 |
| 2016-12-01 | $39.16 | $39.42 | $38.82 | $38.95 | $36.21 | 621,479 |
| 2016-11-30 | $39.75 | $39.95 | $38.94 | $39.16 | $36.41 | 984,610 |
| 2016-11-29 | $39.76 | $40.00 | $39.46 | $39.54 | $36.76 | 610,802 |
| 2016-11-28 | $40.43 | $40.43 | $39.75 | $39.82 | $37.02 | 644,602 |
| 2016-11-25 | $40.24 | $40.52 | $40.23 | $40.52 | $37.67 | 233,716 |
| 2016-11-23 | $40.13 | $40.31 | $39.95 | $40.15 | $37.33 | 414,940 |
| 2016-11-22 | $39.91 | $40.10 | $39.67 | $40.06 | $37.24 | 935,402 |
| 2016-11-21 | $39.36 | $39.77 | $39.19 | $39.70 | $36.91 | 671,108 |
| 2016-11-18 | $39.43 | $39.78 | $39.22 | $39.28 | $36.52 | 914,150 |
| 2016-11-17 | $40.23 | $40.31 | $39.76 | $39.99 | $37.18 | 689,666 |
| 2016-11-16 | $40.22 | $40.43 | $39.89 | $40.10 | $37.28 | 768,048 |
| 2016-11-15 | $40.00 | $40.48 | $39.99 | $40.37 | $37.53 | 891,213 |
| 2016-11-14 | $39.97 | $40.66 | $39.88 | $40.23 | $37.32 | 1,119,125 |
| 2016-11-11 | $39.33 | $39.83 | $39.24 | $39.78 | $36.90 | 774,502 |
| 2016-11-10 | $39.66 | $40.01 | $39.06 | $39.39 | $36.54 | 858,759 |
| 2016-11-09 | $36.63 | $39.80 | $36.63 | $39.54 | $36.68 | 2,924,615 |
| 2016-11-08 | $36.85 | $37.06 | $36.56 | $36.63 | $33.98 | 696,224 |
| 2016-11-07 | $36.96 | $37.18 | $36.73 | $36.88 | $34.21 | 810,947 |
| 2016-11-04 | $36.57 | $36.69 | $36.16 | $36.37 | $33.74 | 1,121,072 |
| 2016-11-03 | $37.36 | $37.49 | $36.43 | $36.68 | $34.02 | 1,267,156 |
| 2016-11-02 | $37.67 | $37.67 | $36.96 | $37.34 | $34.64 | 1,889,446 |
| 2016-11-01 | $38.92 | $38.93 | $36.95 | $37.75 | $35.02 | 2,055,571 |
| 2016-10-31 | $38.84 | $39.34 | $38.84 | $39.22 | $36.38 | 682,622 |
| 2016-10-28 | $38.68 | $39.34 | $38.68 | $38.89 | $36.07 | 330,012 |
| 2016-10-27 | $38.66 | $38.68 | $38.43 | $38.60 | $35.81 | 378,238 |
| 2016-10-26 | $38.62 | $38.91 | $38.62 | $38.68 | $35.88 | 550,967 |
| 2016-10-25 | $38.79 | $39.02 | $38.68 | $38.75 | $35.94 | 664,294 |
| 2016-10-24 | $38.93 | $39.20 | $38.92 | $39.05 | $36.22 | 322,768 |
| 2016-10-21 | $38.46 | $38.79 | $38.32 | $38.76 | $35.95 | 457,326 |
| 2016-10-20 | $38.77 | $38.88 | $38.42 | $38.70 | $35.90 | 551,030 |
| 2016-10-19 | $38.50 | $39.04 | $38.40 | $38.90 | $36.08 | 704,604 |
| 2016-10-18 | $38.51 | $38.67 | $38.25 | $38.52 | $35.73 | 480,348 |
| 2016-10-17 | $37.68 | $38.45 | $37.68 | $38.36 | $35.58 | 435,950 |
| 2016-10-14 | $38.00 | $38.32 | $37.72 | $37.81 | $35.07 | 376,835 |
| 2016-10-13 | $37.75 | $37.99 | $37.61 | $37.88 | $35.14 | 351,288 |
| 2016-10-12 | $37.75 | $38.25 | $37.63 | $38.01 | $35.26 | 302,237 |
| 2016-10-11 | $38.52 | $38.62 | $37.57 | $37.79 | $35.05 | 510,918 |
| 2016-10-10 | $38.44 | $38.82 | $38.44 | $38.59 | $35.80 | 319,567 |
| 2016-10-07 | $38.34 | $38.46 | $38.07 | $38.35 | $35.57 | 759,469 |
| 2016-10-06 | $38.17 | $38.41 | $38.06 | $38.38 | $35.60 | 442,783 |
| 2016-10-05 | $38.25 | $38.43 | $37.90 | $38.19 | $35.43 | 858,797 |
| 2016-10-04 | $38.26 | $38.46 | $37.97 | $38.11 | $35.35 | 354,598 |
| 2016-10-03 | $38.32 | $38.40 | $38.20 | $38.27 | $35.50 | 381,023 |
| 2016-09-30 | $38.46 | $38.63 | $38.37 | $38.37 | $35.59 | 494,713 |
| 2016-09-29 | $38.78 | $39.04 | $38.22 | $38.39 | $35.61 | 660,319 |
| 2016-09-28 | $38.99 | $39.30 | $38.81 | $39.01 | $36.19 | 511,386 |
| 2016-09-27 | $38.66 | $39.09 | $38.66 | $38.99 | $36.17 | 667,594 |
| 2016-09-26 | $38.83 | $39.10 | $38.69 | $38.76 | $35.95 | 420,054 |
| 2016-09-23 | $39.24 | $39.33 | $38.89 | $38.92 | $36.10 | 475,136 |
| 2016-09-22 | $39.25 | $39.49 | $39.13 | $39.44 | $36.58 | 406,762 |
| 2016-09-21 | $38.44 | $38.95 | $38.43 | $38.93 | $36.11 | 338,568 |
| 2016-09-20 | $38.73 | $38.87 | $38.37 | $38.37 | $35.59 | 367,121 |
| 2016-09-19 | $38.77 | $38.77 | $38.21 | $38.44 | $35.66 | 683,443 |
| 2016-09-16 | $38.65 | $38.81 | $38.26 | $38.42 | $35.64 | 640,030 |
| 2016-09-15 | $37.74 | $38.79 | $37.74 | $38.69 | $35.89 | 389,428 |
| 2016-09-14 | $38.21 | $38.36 | $37.87 | $37.91 | $35.17 | 335,840 |
| 2016-09-13 | $38.83 | $39.22 | $38.10 | $38.10 | $35.34 | 958,263 |
| 2016-09-12 | $38.95 | $39.45 | $38.83 | $39.19 | $36.35 | 766,184 |
| 2016-09-09 | $39.36 | $39.39 | $39.00 | $39.17 | $36.33 | 762,559 |
| 2016-09-08 | $39.10 | $39.70 | $39.03 | $39.66 | $36.79 | 465,724 |
| 2016-09-07 | $39.22 | $39.43 | $38.99 | $39.06 | $36.23 | 728,339 |
| 2016-09-06 | $39.30 | $39.39 | $39.02 | $39.22 | $36.38 | 386,612 |
| 2016-09-02 | $39.22 | $39.36 | $39.14 | $39.30 | $36.46 | 385,222 |
| 2016-09-01 | $38.87 | $39.18 | $38.70 | $39.12 | $36.29 | 677,975 |
| 2016-08-31 | $39.08 | $39.10 | $38.63 | $38.81 | $36.00 | 547,097 |
| 2016-08-30 | $39.24 | $39.34 | $38.90 | $39.06 | $36.23 | 434,864 |
| 2016-08-29 | $39.13 | $39.45 | $39.13 | $39.26 | $36.42 | 463,843 |
| 2016-08-26 | $38.84 | $39.20 | $38.82 | $39.03 | $36.20 | 367,557 |
| 2016-08-25 | $39.10 | $39.10 | $38.74 | $38.89 | $36.07 | 489,222 |
| 2016-08-24 | $39.40 | $39.46 | $39.06 | $39.10 | $36.27 | 327,244 |
| 2016-08-23 | $39.42 | $39.49 | $39.20 | $39.34 | $36.49 | 703,143 |
| 2016-08-22 | $39.35 | $39.40 | $39.03 | $39.17 | $36.33 | 511,556 |
| 2016-08-19 | $39.31 | $39.41 | $39.16 | $39.37 | $36.52 | 516,332 |
| 2016-08-18 | $38.96 | $39.51 | $38.95 | $39.32 | $36.47 | 620,820 |
| 2016-08-17 | $38.20 | $39.01 | $38.09 | $38.99 | $36.08 | 845,590 |
| 2016-08-16 | $38.50 | $38.53 | $38.23 | $38.25 | $35.40 | 392,844 |
| 2016-08-15 | $38.29 | $38.71 | $38.21 | $38.54 | $35.67 | 554,633 |
| 2016-08-12 | $38.35 | $38.51 | $38.10 | $38.37 | $35.51 | 881,191 |
| 2016-08-11 | $37.90 | $38.47 | $37.80 | $38.29 | $35.44 | 1,310,336 |
| 2016-08-10 | $38.03 | $38.16 | $37.77 | $37.90 | $35.08 | 803,014 |
| 2016-08-09 | $38.05 | $38.61 | $37.61 | $37.92 | $35.09 | 918,080 |
| 2016-08-08 | $37.95 | $38.07 | $37.80 | $37.96 | $35.13 | 852,748 |
| 2016-08-05 | $37.42 | $38.21 | $37.35 | $37.98 | $35.15 | 1,563,816 |
| 2016-08-04 | $37.20 | $37.48 | $37.17 | $37.35 | $34.57 | 401,600 |
| 2016-08-03 | $36.73 | $37.19 | $36.67 | $37.18 | $34.41 | 814,419 |
| 2016-08-02 | $36.76 | $36.92 | $36.58 | $36.83 | $34.09 | 515,826 |
| 2016-08-01 | $36.81 | $36.92 | $36.70 | $36.88 | $34.13 | 469,368 |
| 2016-07-29 | $36.62 | $36.90 | $36.49 | $36.81 | $34.07 | 433,489 |
| 2016-07-28 | $36.57 | $36.63 | $36.40 | $36.60 | $33.87 | 707,969 |
| 2016-07-27 | $36.50 | $36.60 | $36.26 | $36.55 | $33.83 | 392,645 |
| 2016-07-26 | $36.10 | $36.47 | $36.10 | $36.45 | $33.73 | 330,743 |
| 2016-07-25 | $35.57 | $36.04 | $35.37 | $36.03 | $33.35 | 984,559 |
| 2016-07-22 | $35.74 | $35.97 | $35.34 | $35.61 | $32.96 | 357,475 |
| 2016-07-21 | $36.16 | $36.16 | $35.71 | $35.73 | $33.07 | 268,012 |
| 2016-07-20 | $35.99 | $36.16 | $35.83 | $36.13 | $33.44 | 342,707 |
| 2016-07-19 | $35.93 | $36.14 | $35.87 | $35.99 | $33.31 | 332,383 |
| 2016-07-18 | $36.10 | $36.10 | $35.80 | $35.92 | $33.24 | 324,199 |
| 2016-07-15 | $36.50 | $36.52 | $35.96 | $36.01 | $33.33 | 626,730 |
| 2016-07-14 | $36.48 | $36.53 | $36.03 | $36.33 | $33.62 | 712,148 |
| 2016-07-13 | $36.05 | $36.45 | $36.05 | $36.14 | $33.45 | 655,113 |
| 2016-07-12 | $36.00 | $36.00 | $35.74 | $35.75 | $33.09 | 347,377 |
| 2016-07-11 | $35.76 | $35.91 | $35.75 | $35.76 | $33.10 | 324,756 |
| 2016-07-08 | $35.73 | $35.82 | $35.48 | $35.69 | $33.03 | 551,730 |
| 2016-07-07 | $35.32 | $35.70 | $35.32 | $35.45 | $32.81 | 485,080 |
| 2016-07-06 | $34.85 | $35.39 | $34.75 | $35.30 | $32.67 | 621,709 |
| 2016-07-05 | $35.09 | $35.17 | $34.69 | $34.82 | $32.23 | 479,371 |
| 2016-07-01 | $35.77 | $35.94 | $35.18 | $35.34 | $32.71 | 568,249 |
| 2016-06-30 | $35.34 | $35.79 | $35.29 | $35.77 | $33.10 | 526,770 |
| 2016-06-29 | $35.08 | $35.44 | $35.00 | $35.31 | $32.68 | 717,737 |
| 2016-06-28 | $34.40 | $34.88 | $34.40 | $34.79 | $32.20 | 702,066 |
| 2016-06-27 | $34.74 | $34.80 | $33.85 | $34.16 | $31.61 | 812,580 |
| 2016-06-24 | $35.00 | $35.48 | $35.00 | $35.08 | $32.47 | 2,631,688 |
| 2016-06-23 | $36.40 | $36.43 | $35.92 | $36.12 | $33.43 | 577,188 |
| 2016-06-22 | $35.89 | $36.22 | $35.79 | $36.15 | $33.46 | 598,710 |
| 2016-06-21 | $35.57 | $35.97 | $35.55 | $35.89 | $33.22 | 526,322 |
| 2016-06-20 | $35.74 | $35.82 | $35.37 | $35.49 | $32.85 | 466,257 |
| 2016-06-17 | $35.07 | $35.36 | $35.07 | $35.31 | $32.68 | 504,537 |
| 2016-06-16 | $34.96 | $35.21 | $34.72 | $35.13 | $32.51 | 461,039 |
| 2016-06-15 | $34.85 | $35.19 | $34.85 | $35.14 | $32.52 | 406,015 |
| 2016-06-14 | $34.94 | $35.18 | $34.70 | $34.93 | $32.33 | 542,710 |
| 2016-06-13 | $35.28 | $35.43 | $35.02 | $35.05 | $32.44 | 518,024 |
| 2016-06-10 | $35.56 | $35.83 | $35.27 | $35.45 | $32.81 | 387,908 |
| 2016-06-09 | $35.59 | $35.96 | $35.50 | $35.93 | $33.25 | 357,379 |
| 2016-06-08 | $36.01 | $36.20 | $35.65 | $35.74 | $33.08 | 658,735 |
| 2016-06-07 | $36.00 | $36.38 | $35.92 | $36.03 | $33.35 | 710,952 |
| 2016-06-06 | $35.75 | $36.10 | $35.65 | $35.90 | $33.23 | 550,380 |
| 2016-06-03 | $35.64 | $35.91 | $35.47 | $35.81 | $33.14 | 442,429 |
| 2016-06-02 | $35.46 | $35.72 | $35.39 | $35.71 | $33.05 | 463,192 |
| 2016-06-01 | $34.91 | $35.66 | $34.91 | $35.65 | $32.99 | 562,122 |
| 2016-05-31 | $35.14 | $35.33 | $35.11 | $35.17 | $32.55 | 501,743 |
| 2016-05-27 | $35.07 | $35.17 | $34.95 | $35.11 | $32.49 | 180,685 |
| 2016-05-26 | $34.85 | $35.19 | $34.83 | $35.07 | $32.46 | 352,905 |
| 2016-05-25 | $34.94 | $35.50 | $34.72 | $34.85 | $32.25 | 796,957 |
| 2016-05-24 | $34.71 | $34.99 | $34.53 | $34.91 | $32.31 | 400,408 |
| 2016-05-23 | $34.85 | $34.99 | $34.35 | $34.58 | $32.00 | 496,945 |
| 2016-05-20 | $34.36 | $34.95 | $34.14 | $34.86 | $32.26 | 783,929 |
| 2016-05-19 | $34.15 | $34.28 | $33.91 | $34.17 | $31.62 | 624,589 |
| 2016-05-18 | $34.07 | $34.42 | $33.83 | $34.29 | $31.74 | 611,270 |
| 2016-05-17 | $34.58 | $34.70 | $33.94 | $34.14 | $31.60 | 761,057 |
| 2016-05-16 | $33.93 | $34.68 | $33.74 | $34.55 | $31.98 | 786,767 |
| 2016-05-13 | $34.46 | $34.54 | $33.71 | $33.83 | $31.31 | 671,470 |
| 2016-05-12 | $34.19 | $34.57 | $34.06 | $34.46 | $31.89 | 570,185 |
| 2016-05-11 | $34.08 | $34.60 | $33.91 | $34.13 | $31.50 | 725,777 |
| 2016-05-10 | $33.30 | $34.20 | $33.22 | $34.16 | $31.53 | 812,056 |
| 2016-05-09 | $33.16 | $33.55 | $33.00 | $33.37 | $30.80 | 785,957 |
| 2016-05-06 | $32.81 | $33.08 | $32.70 | $33.05 | $30.51 | 652,588 |
| 2016-05-05 | $32.87 | $33.07 | $32.58 | $32.78 | $30.26 | 731,103 |
| 2016-05-04 | $33.62 | $33.72 | $32.74 | $32.86 | $30.33 | 754,487 |
| 2016-05-03 | $33.89 | $34.89 | $33.50 | $33.70 | $31.11 | 977,004 |
| 2016-05-02 | $33.37 | $33.42 | $33.14 | $33.28 | $30.72 | 657,296 |
| 2016-04-29 | $33.50 | $33.58 | $33.18 | $33.39 | $30.82 | 485,640 |
| 2016-04-28 | $33.56 | $34.01 | $33.39 | $33.57 | $30.99 | 417,119 |
| 2016-04-27 | $33.07 | $33.83 | $32.97 | $33.78 | $31.18 | 711,561 |
| 2016-04-26 | $32.53 | $33.06 | $32.53 | $33.04 | $30.50 | 971,850 |
| 2016-04-25 | $33.20 | $33.29 | $32.36 | $32.52 | $30.02 | 795,146 |
| 2016-04-22 | $33.28 | $33.42 | $33.13 | $33.32 | $30.76 | 371,576 |
| 2016-04-21 | $33.22 | $33.43 | $33.14 | $33.23 | $30.67 | 287,152 |
| 2016-04-20 | $33.23 | $33.35 | $32.97 | $33.25 | $30.69 | 689,577 |
| 2016-04-19 | $33.24 | $33.37 | $33.09 | $33.17 | $30.62 | 430,618 |
| 2016-04-18 | $32.72 | $33.15 | $32.72 | $33.10 | $30.55 | 418,887 |
| 2016-04-15 | $32.94 | $33.01 | $32.87 | $32.94 | $30.41 | 438,067 |
| 2016-04-14 | $33.14 | $33.28 | $32.86 | $32.91 | $30.38 | 667,406 |
| 2016-04-13 | $32.73 | $33.18 | $32.69 | $33.05 | $30.51 | 443,026 |
| 2016-04-12 | $32.46 | $32.75 | $32.34 | $32.59 | $30.08 | 682,307 |
| 2016-04-11 | $32.41 | $32.73 | $32.24 | $32.39 | $29.90 | 475,032 |
| 2016-04-08 | $32.54 | $32.68 | $32.26 | $32.36 | $29.87 | 610,353 |
| 2016-04-07 | $32.60 | $32.61 | $32.32 | $32.38 | $29.89 | 348,139 |
| 2016-04-06 | $32.75 | $32.87 | $32.41 | $32.69 | $30.18 | 538,074 |
| 2016-04-05 | $33.03 | $33.04 | $32.55 | $32.72 | $30.20 | 567,721 |
| 2016-04-04 | $33.63 | $33.76 | $33.16 | $33.20 | $30.65 | 801,230 |
| 2016-04-01 | $33.32 | $33.91 | $33.06 | $33.73 | $31.14 | 1,377,310 |
| 2016-03-31 | $34.01 | $34.15 | $33.55 | $33.56 | $30.98 | 369,956 |
| 2016-03-30 | $34.18 | $34.34 | $33.93 | $34.21 | $31.58 | 322,755 |
| 2016-03-29 | $33.70 | $33.98 | $33.57 | $33.96 | $31.35 | 257,136 |
| 2016-03-28 | $33.97 | $34.19 | $33.74 | $33.80 | $31.20 | 217,784 |
| 2016-03-24 | $33.44 | $33.97 | $33.26 | $33.97 | $31.36 | 480,175 |
| 2016-03-23 | $33.71 | $33.88 | $33.46 | $33.56 | $30.98 | 847,517 |
| 2016-03-22 | $34.05 | $34.07 | $33.81 | $33.85 | $31.25 | 579,542 |
| 2016-03-21 | $34.26 | $34.49 | $34.15 | $34.20 | $31.57 | 464,378 |
| 2016-03-18 | $34.60 | $34.61 | $33.70 | $34.33 | $31.69 | 1,194,943 |
| 2016-03-17 | $33.42 | $33.88 | $33.34 | $33.72 | $31.13 | 406,513 |
| 2016-03-16 | $33.33 | $33.66 | $33.13 | $33.41 | $30.84 | 411,888 |
| 2016-03-15 | $32.74 | $33.43 | $32.65 | $33.27 | $30.71 | 491,845 |
| 2016-03-14 | $32.56 | $33.03 | $32.56 | $32.88 | $30.35 | 450,539 |
| 2016-03-11 | $32.77 | $32.98 | $32.72 | $32.76 | $30.24 | 497,210 |
| 2016-03-10 | $32.59 | $33.08 | $32.49 | $32.65 | $30.14 | 407,148 |
| 2016-03-09 | $32.87 | $33.01 | $32.53 | $32.60 | $30.09 | 383,470 |
| 2016-03-08 | $32.74 | $32.97 | $32.30 | $32.73 | $30.21 | 753,810 |
| 2016-03-07 | $32.28 | $33.17 | $32.18 | $33.04 | $30.50 | 471,203 |
| 2016-03-04 | $32.40 | $32.57 | $32.13 | $32.34 | $29.85 | 366,716 |
| 2016-03-03 | $32.45 | $32.53 | $32.14 | $32.47 | $29.97 | 610,248 |
| 2016-03-02 | $32.25 | $32.77 | $32.25 | $32.72 | $30.12 | 656,450 |
| 2016-03-01 | $31.94 | $32.50 | $31.94 | $32.32 | $29.75 | 500,540 |
| 2016-02-29 | $31.78 | $32.29 | $31.69 | $31.90 | $29.36 | 901,786 |
| 2016-02-26 | $31.79 | $32.06 | $31.39 | $31.83 | $29.30 | 829,009 |
| 2016-02-25 | $30.85 | $31.90 | $30.76 | $31.42 | $28.92 | 955,560 |
| 2016-02-24 | $30.81 | $30.87 | $30.31 | $30.72 | $28.28 | 829,990 |
| 2016-02-23 | $30.05 | $31.21 | $30.05 | $30.99 | $28.53 | 944,762 |
| 2016-02-22 | $29.85 | $30.15 | $29.69 | $30.08 | $27.69 | 1,163,944 |
| 2016-02-19 | $29.26 | $29.88 | $29.14 | $29.78 | $27.41 | 583,291 |
| 2016-02-18 | $29.32 | $29.59 | $29.21 | $29.36 | $27.03 | 829,638 |
| 2016-02-17 | $28.10 | $29.40 | $28.09 | $29.33 | $27.00 | 830,001 |
| 2016-02-16 | $27.68 | $28.16 | $27.58 | $28.02 | $25.79 | 658,144 |
| 2016-02-12 | $27.24 | $27.54 | $26.89 | $27.39 | $25.21 | 1,204,353 |
| 2016-02-11 | $27.10 | $27.36 | $26.91 | $27.09 | $24.94 | 1,063,008 |
| 2016-02-10 | $27.63 | $27.81 | $27.40 | $27.50 | $25.31 | 808,806 |
| 2016-02-09 | $27.57 | $27.98 | $27.38 | $27.54 | $25.35 | 1,344,655 |
| 2016-02-08 | $28.28 | $28.30 | $27.63 | $27.84 | $25.63 | 1,379,416 |
| 2016-02-05 | $29.40 | $29.51 | $28.45 | $28.62 | $26.35 | 914,713 |
| 2016-02-04 | $30.04 | $30.38 | $29.35 | $29.40 | $27.06 | 1,049,206 |
| 2016-02-03 | $30.00 | $30.14 | $29.47 | $30.14 | $27.74 | 695,327 |
| 2016-02-02 | $29.74 | $30.10 | $29.56 | $29.80 | $27.43 | 613,691 |
| 2016-02-01 | $29.93 | $30.12 | $29.60 | $30.00 | $27.62 | 962,065 |
| 2016-01-29 | $29.30 | $29.99 | $29.30 | $29.94 | $27.56 | 784,383 |
| 2016-01-28 | $29.08 | $29.36 | $29.00 | $29.21 | $26.89 | 547,895 |
| 2016-01-27 | $28.45 | $29.38 | $28.44 | $28.86 | $26.57 | 884,388 |
| 2016-01-26 | $28.26 | $28.62 | $28.26 | $28.61 | $26.34 | 1,131,735 |
| 2016-01-25 | $28.34 | $28.49 | $28.10 | $28.20 | $25.96 | 773,115 |
| 2016-01-22 | $28.18 | $28.56 | $28.08 | $28.31 | $26.06 | 909,861 |
| 2016-01-21 | $27.85 | $28.23 | $27.74 | $27.88 | $25.66 | 1,314,699 |
| 2016-01-20 | $28.12 | $28.17 | $27.18 | $27.79 | $25.58 | 1,711,644 |
| 2016-01-19 | $28.85 | $28.99 | $28.10 | $28.45 | $26.19 | 937,495 |
| 2016-01-15 | $29.05 | $29.24 | $28.61 | $28.80 | $26.51 | 1,117,715 |
| 2016-01-14 | $30.50 | $30.60 | $29.47 | $29.49 | $27.15 | 1,730,019 |
| 2016-01-13 | $30.75 | $31.06 | $30.29 | $30.43 | $28.01 | 1,710,361 |
| 2016-01-12 | $30.50 | $30.77 | $30.16 | $30.50 | $28.08 | 866,438 |
| 2016-01-11 | $30.30 | $30.46 | $30.09 | $30.25 | $27.85 | 830,747 |
| 2016-01-08 | $30.80 | $31.02 | $30.21 | $30.29 | $27.88 | 766,152 |
| 2016-01-07 | $30.92 | $31.17 | $30.54 | $30.59 | $28.16 | 581,129 |
| 2016-01-06 | $31.60 | $31.79 | $31.23 | $31.40 | $28.90 | 659,697 |
| 2016-01-05 | $31.56 | $31.98 | $31.38 | $31.86 | $29.33 | 901,622 |
| 2016-01-04 | $31.33 | $31.62 | $31.02 | $31.48 | $28.98 | 515,280 |
| 2015-12-31 | $32.13 | $32.13 | $31.66 | $31.77 | $29.25 | 323,492 |
| 2015-12-30 | $32.20 | $32.44 | $32.09 | $32.19 | $29.63 | 399,199 |
| 2015-12-29 | $31.98 | $32.32 | $31.85 | $32.23 | $29.67 | 245,969 |
| 2015-12-28 | $31.72 | $31.89 | $31.58 | $31.85 | $29.32 | 306,786 |
| 2015-12-24 | $31.73 | $31.91 | $31.52 | $31.64 | $29.13 | 285,184 |
| 2015-12-23 | $31.76 | $31.89 | $31.56 | $31.75 | $29.23 | 516,955 |
| 2015-12-22 | $31.00 | $31.56 | $30.92 | $31.50 | $29.00 | 533,587 |
| 2015-12-21 | $30.87 | $31.10 | $30.78 | $30.94 | $28.48 | 455,262 |
| 2015-12-18 | $31.11 | $31.23 | $30.76 | $30.77 | $28.32 | 1,262,901 |
| 2015-12-17 | $31.66 | $31.73 | $31.04 | $31.05 | $28.58 | 846,259 |
| 2015-12-16 | $31.50 | $31.96 | $31.15 | $31.54 | $29.03 | 1,151,005 |
| 2015-12-15 | $31.04 | $31.70 | $30.83 | $31.48 | $28.98 | 1,176,237 |
| 2015-12-14 | $30.97 | $31.23 | $30.86 | $30.98 | $28.52 | 764,146 |
| 2015-12-11 | $30.82 | $31.06 | $30.60 | $30.97 | $28.51 | 794,309 |
| 2015-12-10 | $30.55 | $31.19 | $30.40 | $31.09 | $28.62 | 667,964 |
| 2015-12-09 | $30.81 | $31.00 | $30.35 | $30.56 | $28.13 | 719,930 |
| 2015-12-08 | $30.68 | $30.89 | $30.30 | $30.76 | $28.32 | 690,858 |
| 2015-12-07 | $31.16 | $31.16 | $30.73 | $30.81 | $28.36 | 697,443 |
| 2015-12-04 | $30.96 | $31.62 | $30.76 | $31.21 | $28.73 | 548,611 |
| 2015-12-03 | $31.11 | $31.26 | $30.78 | $30.96 | $28.50 | 872,533 |
| 2015-12-02 | $30.85 | $31.25 | $30.67 | $31.06 | $28.59 | 904,023 |
| 2015-12-01 | $30.44 | $30.84 | $30.24 | $30.80 | $28.35 | 587,805 |
| 2015-11-30 | $30.36 | $30.63 | $30.32 | $30.45 | $28.03 | 654,132 |
| 2015-11-27 | $29.99 | $30.48 | $29.88 | $30.32 | $27.91 | 266,915 |
| 2015-11-25 | $30.36 | $30.56 | $30.08 | $30.11 | $27.72 | 336,326 |
| 2015-11-24 | $29.79 | $30.38 | $29.60 | $30.32 | $27.91 | 690,348 |
| 2015-11-23 | $29.40 | $30.12 | $29.21 | $29.81 | $27.44 | 634,272 |
| 2015-11-20 | $29.42 | $29.66 | $29.18 | $29.41 | $27.07 | 606,057 |
| 2015-11-19 | $29.35 | $29.39 | $29.02 | $29.31 | $26.98 | 499,213 |
| 2015-11-18 | $28.96 | $29.46 | $28.90 | $29.37 | $27.04 | 1,105,761 |
| 2015-11-17 | $29.29 | $29.33 | $28.87 | $28.90 | $26.55 | 692,847 |
| 2015-11-16 | $28.57 | $29.24 | $28.57 | $29.22 | $26.84 | 620,925 |
| 2015-11-13 | $28.38 | $29.02 | $28.33 | $28.79 | $26.45 | 658,928 |
| 2015-11-12 | $29.76 | $29.76 | $28.41 | $28.46 | $26.14 | 1,128,831 |
| 2015-11-11 | $29.42 | $29.76 | $29.17 | $29.71 | $27.29 | 814,565 |
| 2015-11-10 | $29.07 | $29.46 | $28.95 | $29.35 | $26.96 | 955,209 |
| 2015-11-09 | $29.18 | $29.41 | $29.05 | $29.06 | $26.70 | 951,772 |
| 2015-11-06 | $29.32 | $29.48 | $28.91 | $29.12 | $26.75 | 721,672 |
| 2015-11-05 | $29.55 | $30.53 | $29.16 | $29.22 | $26.84 | 899,489 |
| 2015-11-04 | $28.67 | $28.85 | $28.37 | $28.62 | $26.29 | 675,669 |
| 2015-11-03 | $28.30 | $29.02 | $28.28 | $28.66 | $26.33 | 752,268 |
| 2015-11-02 | $28.42 | $28.42 | $27.94 | $28.27 | $25.97 | 977,217 |
| 2015-10-30 | $27.98 | $28.63 | $27.76 | $28.30 | $26.00 | 819,358 |
| 2015-10-29 | $27.96 | $28.17 | $27.87 | $28.04 | $25.76 | 781,689 |
| 2015-10-28 | $27.85 | $28.16 | $27.68 | $28.09 | $25.80 | 596,647 |
| 2015-10-27 | $27.91 | $27.99 | $27.65 | $27.82 | $25.56 | 286,325 |
| 2015-10-26 | $28.23 | $28.46 | $27.89 | $28.02 | $25.74 | 360,162 |
| 2015-10-23 | $28.15 | $28.27 | $27.95 | $28.18 | $25.89 | 292,212 |
| 2015-10-22 | $27.64 | $28.11 | $27.61 | $27.95 | $25.68 | 571,393 |
| 2015-10-21 | $27.79 | $27.95 | $27.53 | $27.57 | $25.33 | 498,015 |
| 2015-10-20 | $27.47 | $27.89 | $27.45 | $27.79 | $25.53 | 259,267 |
| 2015-10-19 | $27.50 | $27.62 | $27.35 | $27.52 | $25.28 | 242,936 |
| 2015-10-16 | $27.72 | $27.83 | $27.35 | $27.59 | $25.35 | 515,326 |
| 2015-10-15 | $27.76 | $27.82 | $27.44 | $27.74 | $25.48 | 318,316 |
| 2015-10-14 | $27.60 | $28.34 | $27.60 | $27.79 | $25.53 | 456,661 |
| 2015-10-13 | $28.90 | $28.90 | $28.17 | $28.22 | $25.92 | 656,930 |
| 2015-10-12 | $28.43 | $28.60 | $28.35 | $28.53 | $26.21 | 516,912 |
| 2015-10-09 | $28.32 | $28.57 | $28.18 | $28.36 | $26.05 | 498,949 |
| 2015-10-08 | $27.80 | $28.32 | $27.66 | $28.20 | $25.91 | 665,915 |
| 2015-10-07 | $27.68 | $28.15 | $27.55 | $27.87 | $25.60 | 569,415 |
| 2015-10-06 | $27.28 | $27.69 | $27.28 | $27.46 | $25.23 | 896,478 |
| 2015-10-05 | $27.08 | $27.30 | $26.98 | $27.23 | $25.01 | 1,189,843 |
| 2015-10-02 | $26.09 | $26.92 | $25.90 | $26.88 | $24.69 | 872,729 |
| 2015-10-01 | $26.25 | $26.32 | $25.91 | $26.32 | $24.18 | 696,105 |
| 2015-09-30 | $26.33 | $26.39 | $25.98 | $26.36 | $24.22 | 821,475 |
| 2015-09-29 | $25.55 | $26.13 | $25.45 | $26.03 | $23.91 | 1,242,665 |
| 2015-09-28 | $25.30 | $25.46 | $25.18 | $25.35 | $23.29 | 927,520 |
| 2015-09-25 | $25.13 | $25.50 | $25.02 | $25.49 | $23.42 | 1,414,913 |
| 2015-09-24 | $25.05 | $25.11 | $24.71 | $25.03 | $22.99 | 593,723 |
| 2015-09-23 | $25.13 | $25.33 | $25.06 | $25.21 | $23.16 | 606,413 |
| 2015-09-22 | $25.64 | $25.71 | $25.02 | $25.18 | $23.13 | 799,132 |
| 2015-09-21 | $25.64 | $25.92 | $25.58 | $25.85 | $23.75 | 485,218 |
| 2015-09-18 | $25.72 | $25.84 | $25.45 | $25.59 | $23.51 | 1,887,633 |
| 2015-09-17 | $26.01 | $26.23 | $25.82 | $25.97 | $23.86 | 836,487 |
| 2015-09-16 | $26.07 | $26.16 | $25.89 | $26.05 | $23.93 | 876,028 |
| 2015-09-15 | $25.68 | $26.12 | $25.66 | $26.01 | $23.89 | 635,479 |
| 2015-09-14 | $25.80 | $25.90 | $25.50 | $25.55 | $23.47 | 616,765 |
| 2015-09-11 | $26.04 | $26.11 | $25.69 | $25.80 | $23.70 | 542,305 |
| 2015-09-10 | $26.09 | $26.15 | $25.89 | $26.12 | $24.00 | 483,292 |
| 2015-09-09 | $26.43 | $26.63 | $26.00 | $26.04 | $23.92 | 689,409 |
| 2015-09-08 | $26.20 | $26.29 | $26.04 | $26.23 | $24.10 | 788,676 |
BWX Technologies Inc (BWXT) News Headlines
.jpg)
Trump to help spark a nuclear energy ‘renaissance,’ investor says
Yuri Khodjamirian, chief investment officer at Tema ETFs, said the Trump administration will help spark a nuclear energy "renaissance."
cnbc.com Feb. 5, 2025.jpg)
Cramer's Lightning Round: 'I don't want to be a part of' Nebius
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 27, 2025.jpg)
Friday’s big stock stories: What’s likely to move the market in the next trading session
Stocks went back to their losing ways on Thursday as concessions on Trump's trade policy failed to calm investors. Here's what CNBC is watching Frida…
cnbc.com March 6, 2025Recent BWX Technologies Inc (BWXT) News
.jpg)
Similar Companies to BWX Technologies Inc (BWXT) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |