Cabot Corp (CBT) Exchange: NYSE
Data as of May 9, 2025
$74.31 ($1.31) 1.79%
Cabot Corp - Daily Information
Click for more stock information on Cabot Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $73.79 |
| Previous Close | $74.31 |
| High | $74.99 |
| Low | $72.41 |
| Adjusted Open | $73.79 |
| Previous Adjusted Close | $74.31 |
| Adjusted High | $74.99 |
| Adjusted Low | $72.41 |
About Cabot Corp (CBT)
Cabot Corp (CBT) is a global specialty chemicals and performance materials company, founded in 1920. Today, Cabot Corp provides unique and diverse materials to multiple industries including aerospace, defense, automotive, and healthcare. The company has grown from 20,000 employees in 1990 to around 8,000 in 2020, and has made a name for itself as a leader in specialty chemical production. Cabot Corp has patented and developed a variety of nanoparticles and nanotubes that boast huge promise in the medical and technology industries.
Invest in Cabot Corp (CBT)
Historical Stock Data for Cabot Corp (CBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $73.79 | $74.99 | $72.41 | $74.31 | $74.31 | 680,726 |
| 2025-05-07 | $72.85 | $73.92 | $71.64 | $73.00 | $73.00 | 1,070,402 |
| 2025-05-06 | $73.50 | $75.15 | $72.01 | $72.47 | $72.47 | 1,180,145 |
| 2025-05-05 | $77.26 | $78.12 | $76.70 | $77.50 | $77.50 | 602,081 |
| 2025-05-02 | $77.88 | $78.85 | $76.92 | $77.99 | $77.99 | 506,147 |
| 2025-05-01 | $78.08 | $78.63 | $77.04 | $77.22 | $77.22 | 598,952 |
| 2025-04-30 | $77.84 | $78.88 | $77.02 | $78.54 | $78.54 | 587,897 |
| 2025-04-29 | $78.67 | $79.60 | $78.00 | $78.72 | $78.72 | 651,117 |
| 2025-04-28 | $79.18 | $81.13 | $78.41 | $78.97 | $78.97 | 348,074 |
| 2025-04-25 | $78.50 | $79.52 | $78.17 | $79.20 | $79.20 | 265,114 |
| 2025-04-24 | $78.55 | $79.88 | $78.19 | $79.51 | $79.51 | 301,585 |
| 2025-04-23 | $80.00 | $82.15 | $77.97 | $78.40 | $78.40 | 294,037 |
| 2025-04-22 | $78.34 | $79.52 | $77.61 | $79.26 | $79.26 | 557,368 |
| 2025-04-21 | $77.89 | $77.96 | $76.05 | $77.15 | $77.15 | 243,329 |
| 2025-04-17 | $78.41 | $79.52 | $78.29 | $78.33 | $78.33 | 338,411 |
| 2025-04-16 | $78.24 | $80.61 | $77.35 | $78.32 | $78.32 | 354,914 |
| 2025-04-15 | $78.59 | $79.58 | $78.17 | $78.41 | $78.41 | 264,358 |
| 2025-04-14 | $80.00 | $80.00 | $77.84 | $79.11 | $79.11 | 403,812 |
| 2025-04-11 | $77.80 | $79.80 | $76.08 | $79.47 | $79.47 | 393,818 |
| 2025-04-10 | $78.27 | $78.27 | $75.26 | $77.35 | $77.35 | 447,000 |
| 2025-04-09 | $74.27 | $83.00 | $74.27 | $80.89 | $80.89 | 629,458 |
| 2025-04-08 | $78.37 | $78.50 | $73.63 | $74.80 | $74.80 | 715,109 |
| 2025-04-07 | $75.99 | $82.78 | $74.28 | $76.41 | $76.41 | 896,481 |
| 2025-04-04 | $76.71 | $78.59 | $75.51 | $78.27 | $78.27 | 702,872 |
| 2025-04-03 | $80.78 | $81.56 | $78.44 | $79.84 | $79.84 | 477,398 |
| 2025-04-02 | $82.74 | $84.44 | $82.60 | $84.35 | $84.35 | 215,357 |
| 2025-04-01 | $82.70 | $84.25 | $81.53 | $84.00 | $84.00 | 343,830 |
| 2025-03-31 | $81.44 | $84.03 | $80.55 | $83.14 | $83.14 | 347,037 |
| 2025-03-28 | $83.76 | $84.12 | $81.80 | $82.27 | $82.27 | 217,764 |
| 2025-03-27 | $83.70 | $84.25 | $82.81 | $84.10 | $84.10 | 310,367 |
| 2025-03-26 | $83.61 | $84.41 | $83.05 | $83.57 | $83.57 | 314,139 |
| 2025-03-25 | $83.77 | $84.54 | $82.81 | $83.90 | $83.90 | 602,423 |
| 2025-03-24 | $83.20 | $84.11 | $82.96 | $84.07 | $84.07 | 262,796 |
| 2025-03-21 | $81.43 | $82.39 | $80.84 | $82.21 | $82.21 | 996,165 |
| 2025-03-20 | $83.25 | $83.88 | $82.32 | $82.55 | $82.55 | 285,480 |
| 2025-03-19 | $84.62 | $84.89 | $82.56 | $84.16 | $84.16 | 345,681 |
| 2025-03-18 | $84.22 | $84.73 | $83.52 | $84.42 | $84.42 | 415,131 |
| 2025-03-17 | $82.86 | $84.55 | $82.86 | $84.09 | $84.09 | 314,055 |
| 2025-03-14 | $82.97 | $83.51 | $82.22 | $83.31 | $83.31 | 370,747 |
| 2025-03-13 | $81.03 | $82.52 | $80.21 | $81.62 | $81.62 | 314,345 |
| 2025-03-12 | $84.91 | $85.64 | $80.38 | $81.12 | $81.12 | 453,725 |
| 2025-03-11 | $87.27 | $87.27 | $83.91 | $84.59 | $84.59 | 569,546 |
| 2025-03-10 | $84.25 | $89.15 | $84.25 | $86.53 | $86.53 | 812,482 |
| 2025-03-07 | $83.72 | $84.97 | $82.41 | $84.88 | $84.88 | 540,064 |
| 2025-03-06 | $82.31 | $84.54 | $82.10 | $84.07 | $84.07 | 324,277 |
| 2025-03-05 | $81.73 | $83.06 | $80.95 | $82.91 | $82.91 | 413,287 |
| 2025-03-04 | $81.24 | $82.21 | $79.57 | $81.23 | $81.23 | 584,298 |
| 2025-03-03 | $86.27 | $86.27 | $81.30 | $81.91 | $81.91 | 505,058 |
| 2025-02-28 | $85.27 | $86.20 | $84.10 | $86.00 | $86.00 | 611,236 |
| 2025-02-27 | $85.89 | $86.78 | $85.02 | $85.44 | $85.01 | 525,567 |
| 2025-02-26 | $86.84 | $87.19 | $85.21 | $86.63 | $86.20 | 481,851 |
| 2025-02-25 | $85.53 | $87.16 | $85.01 | $87.00 | $86.57 | 561,600 |
| 2025-02-24 | $84.53 | $86.19 | $84.05 | $84.89 | $84.47 | 372,182 |
| 2025-02-21 | $86.25 | $86.25 | $84.28 | $84.47 | $84.05 | 629,703 |
| 2025-02-20 | $88.86 | $88.86 | $85.43 | $85.51 | $85.08 | 553,036 |
| 2025-02-19 | $86.82 | $88.50 | $86.54 | $88.34 | $87.90 | 373,046 |
| 2025-02-18 | $87.16 | $88.93 | $86.40 | $88.36 | $87.92 | 473,226 |
| 2025-02-14 | $86.74 | $87.86 | $86.21 | $86.60 | $86.60 | 433,522 |
| 2025-02-13 | $86.10 | $86.42 | $85.54 | $85.85 | $85.85 | 472,967 |
| 2025-02-12 | $84.80 | $86.06 | $84.53 | $85.60 | $85.60 | 461,061 |
| 2025-02-11 | $85.99 | $86.59 | $85.59 | $86.00 | $86.00 | 424,556 |
| 2025-02-10 | $87.13 | $87.28 | $85.75 | $86.33 | $86.33 | 409,962 |
| 2025-02-07 | $87.97 | $87.97 | $85.74 | $86.21 | $86.21 | 484,546 |
| 2025-02-06 | $88.00 | $89.07 | $87.01 | $87.88 | $87.88 | 435,015 |
| 2025-02-05 | $88.01 | $88.67 | $86.93 | $87.26 | $87.26 | 476,686 |
| 2025-02-04 | $85.61 | $89.16 | $84.31 | $88.19 | $88.19 | 692,819 |
| 2025-02-03 | $84.81 | $85.55 | $83.60 | $84.87 | $84.87 | 508,974 |
| 2025-01-31 | $86.87 | $87.70 | $85.40 | $86.47 | $86.47 | 513,211 |
| 2025-01-30 | $88.05 | $88.56 | $86.50 | $87.24 | $87.24 | 366,238 |
| 2025-01-29 | $87.44 | $88.59 | $86.86 | $87.49 | $87.49 | 286,341 |
| 2025-01-28 | $88.50 | $88.75 | $87.58 | $87.80 | $87.80 | 379,744 |
| 2025-01-27 | $88.62 | $89.37 | $87.50 | $88.11 | $88.11 | 466,432 |
| 2025-01-24 | $89.47 | $89.79 | $87.80 | $88.31 | $88.31 | 466,391 |
| 2025-01-23 | $91.08 | $92.15 | $88.54 | $89.41 | $89.41 | 503,990 |
| 2025-01-22 | $92.35 | $92.59 | $90.47 | $91.58 | $91.58 | 283,323 |
| 2025-01-21 | $92.11 | $92.89 | $91.85 | $92.51 | $92.51 | 272,757 |
| 2025-01-17 | $91.18 | $91.95 | $90.00 | $91.27 | $91.27 | 428,655 |
| 2025-01-16 | $90.59 | $91.56 | $89.53 | $90.20 | $90.20 | 268,648 |
| 2025-01-15 | $91.54 | $91.80 | $89.86 | $90.98 | $90.98 | 316,982 |
| 2025-01-14 | $89.70 | $91.00 | $88.53 | $89.37 | $89.37 | 317,469 |
| 2025-01-13 | $85.99 | $89.40 | $85.99 | $89.33 | $89.33 | 307,150 |
| 2025-01-10 | $85.45 | $87.16 | $85.04 | $86.71 | $86.71 | 366,620 |
| 2025-01-08 | $88.01 | $88.53 | $87.01 | $87.70 | $87.70 | 294,120 |
| 2025-01-07 | $88.53 | $89.29 | $87.70 | $88.72 | $88.72 | 333,255 |
| 2025-01-06 | $89.37 | $90.32 | $88.66 | $88.73 | $88.73 | 246,085 |
| 2025-01-03 | $89.15 | $89.15 | $87.85 | $88.50 | $88.50 | 295,180 |
| 2025-01-02 | $91.63 | $92.21 | $88.83 | $88.88 | $88.88 | 275,085 |
| 2024-12-31 | $91.15 | $92.34 | $90.87 | $91.31 | $91.31 | 316,059 |
| 2024-12-30 | $91.14 | $91.41 | $89.91 | $90.64 | $90.64 | 289,320 |
| 2024-12-27 | $92.17 | $93.24 | $91.02 | $91.68 | $91.68 | 251,689 |
| 2024-12-26 | $92.04 | $93.16 | $91.60 | $92.74 | $92.74 | 212,100 |
| 2024-12-24 | $92.34 | $92.78 | $91.27 | $92.55 | $92.55 | 156,776 |
| 2024-12-23 | $92.53 | $92.73 | $91.04 | $92.03 | $92.03 | 392,746 |
| 2024-12-20 | $92.22 | $93.97 | $91.92 | $92.39 | $92.39 | 1,531,906 |
| 2024-12-19 | $95.95 | $96.39 | $92.59 | $92.81 | $92.81 | 520,758 |
| 2024-12-18 | $100.57 | $100.83 | $94.24 | $94.97 | $94.97 | 512,094 |
| 2024-12-17 | $101.38 | $101.74 | $99.80 | $100.09 | $100.09 | 447,127 |
| 2024-12-16 | $102.78 | $103.76 | $101.59 | $101.91 | $101.91 | 238,424 |
| 2024-12-13 | $103.41 | $104.12 | $102.44 | $103.38 | $103.38 | 396,741 |
| 2024-12-12 | $104.87 | $105.72 | $103.89 | $104.09 | $104.09 | 244,266 |
| 2024-12-11 | $106.54 | $106.83 | $104.63 | $105.01 | $105.01 | 315,320 |
| 2024-12-10 | $106.48 | $107.99 | $105.00 | $105.92 | $105.92 | 350,466 |
| 2024-12-09 | $106.60 | $108.93 | $106.00 | $106.54 | $106.54 | 358,102 |
| 2024-12-06 | $104.65 | $105.39 | $103.78 | $105.03 | $105.03 | 340,057 |
| 2024-12-05 | $107.25 | $107.82 | $103.40 | $103.66 | $103.66 | 440,338 |
| 2024-12-04 | $115.16 | $115.16 | $107.38 | $107.61 | $107.61 | 515,325 |
| 2024-12-03 | $112.83 | $112.83 | $109.61 | $110.60 | $110.60 | 270,765 |
| 2024-12-02 | $110.10 | $113.15 | $108.74 | $112.42 | $112.42 | 437,881 |
| 2024-11-29 | $109.99 | $110.31 | $109.03 | $109.62 | $109.62 | 223,914 |
| 2024-11-27 | $110.84 | $112.49 | $109.37 | $109.50 | $109.07 | 386,761 |
| 2024-11-26 | $112.66 | $112.93 | $110.50 | $110.59 | $110.16 | 293,919 |
| 2024-11-25 | $111.35 | $114.71 | $111.25 | $113.55 | $113.11 | 492,457 |
| 2024-11-22 | $108.87 | $110.52 | $108.78 | $110.36 | $109.93 | 398,012 |
| 2024-11-21 | $107.65 | $109.45 | $107.34 | $108.67 | $108.25 | 336,451 |
| 2024-11-20 | $107.46 | $107.84 | $105.92 | $107.21 | $106.79 | 684,336 |
| 2024-11-19 | $107.28 | $108.12 | $106.79 | $107.78 | $107.36 | 313,125 |
| 2024-11-18 | $109.46 | $110.41 | $108.65 | $108.82 | $108.39 | 191,822 |
| 2024-11-15 | $109.82 | $110.45 | $108.50 | $108.81 | $108.38 | 234,281 |
| 2024-11-14 | $110.93 | $111.29 | $108.48 | $109.18 | $109.18 | 340,105 |
| 2024-11-13 | $113.25 | $113.82 | $110.92 | $110.95 | $110.95 | 515,461 |
| 2024-11-12 | $115.63 | $116.74 | $112.36 | $112.54 | $112.54 | 501,770 |
| 2024-11-11 | $114.58 | $117.25 | $114.40 | $116.50 | $116.50 | 654,049 |
| 2024-11-08 | $114.95 | $115.72 | $112.82 | $114.99 | $114.99 | 522,848 |
| 2024-11-07 | $117.09 | $117.46 | $115.44 | $116.60 | $116.60 | 499,039 |
| 2024-11-06 | $115.01 | $117.37 | $114.23 | $117.00 | $117.00 | 765,167 |
| 2024-11-05 | $107.67 | $110.54 | $104.16 | $108.86 | $108.86 | 742,142 |
| 2024-11-04 | $108.80 | $111.40 | $108.80 | $110.09 | $110.09 | 723,322 |
| 2024-11-01 | $108.78 | $109.38 | $107.51 | $109.02 | $109.02 | 599,616 |
| 2024-10-31 | $109.98 | $110.50 | $107.79 | $107.83 | $107.83 | 491,092 |
| 2024-10-30 | $108.71 | $111.01 | $108.68 | $110.24 | $110.24 | 341,840 |
| 2024-10-29 | $109.60 | $109.60 | $108.51 | $108.87 | $108.87 | 469,277 |
| 2024-10-28 | $109.91 | $111.22 | $109.36 | $110.26 | $110.26 | 262,243 |
| 2024-10-25 | $110.45 | $111.54 | $109.13 | $109.26 | $109.26 | 264,720 |
| 2024-10-24 | $110.15 | $110.44 | $108.40 | $110.39 | $110.39 | 292,987 |
| 2024-10-23 | $110.00 | $110.77 | $108.33 | $109.19 | $109.19 | 284,126 |
| 2024-10-22 | $112.19 | $112.31 | $110.84 | $110.91 | $110.91 | 296,451 |
| 2024-10-21 | $114.65 | $114.65 | $112.56 | $112.86 | $112.86 | 215,042 |
| 2024-10-18 | $115.29 | $115.29 | $113.21 | $114.60 | $114.60 | 234,028 |
| 2024-10-17 | $116.86 | $116.86 | $114.40 | $114.88 | $114.88 | 275,888 |
| 2024-10-16 | $113.85 | $117.14 | $113.85 | $116.05 | $116.05 | 264,138 |
| 2024-10-15 | $113.26 | $115.49 | $113.05 | $113.41 | $113.41 | 217,796 |
| 2024-10-14 | $111.82 | $114.13 | $111.40 | $113.83 | $113.83 | 169,667 |
| 2024-10-11 | $111.17 | $112.82 | $111.03 | $112.41 | $112.41 | 153,783 |
| 2024-10-10 | $110.03 | $110.90 | $109.44 | $110.77 | $110.77 | 186,588 |
| 2024-10-09 | $110.77 | $112.02 | $110.01 | $110.90 | $110.90 | 217,866 |
| 2024-10-08 | $110.58 | $111.27 | $109.23 | $110.54 | $110.54 | 219,635 |
| 2024-10-07 | $109.67 | $110.81 | $109.08 | $110.80 | $110.80 | 156,369 |
| 2024-10-04 | $110.90 | $111.20 | $109.48 | $110.48 | $110.48 | 149,464 |
| 2024-10-03 | $109.45 | $110.27 | $108.62 | $108.94 | $108.94 | 171,776 |
| 2024-10-02 | $111.16 | $111.77 | $109.88 | $110.59 | $110.59 | 156,904 |
| 2024-10-01 | $111.52 | $111.52 | $109.58 | $110.86 | $110.86 | 168,290 |
| 2024-09-30 | $110.15 | $112.00 | $110.15 | $111.77 | $111.77 | 289,314 |
| 2024-09-27 | $112.51 | $113.12 | $109.81 | $110.83 | $110.83 | 1,941,848 |
| 2024-09-26 | $110.19 | $112.20 | $110.02 | $111.62 | $111.62 | 235,089 |
| 2024-09-25 | $110.88 | $111.77 | $108.20 | $108.29 | $108.29 | 530,952 |
| 2024-09-24 | $110.55 | $111.41 | $108.60 | $110.22 | $110.22 | 203,411 |
| 2024-09-23 | $110.92 | $111.42 | $108.20 | $109.34 | $109.34 | 324,973 |
| 2024-09-20 | $110.53 | $111.28 | $109.25 | $110.27 | $110.27 | 746,411 |
| 2024-09-19 | $111.10 | $111.64 | $108.62 | $111.19 | $111.19 | 442,614 |
| 2024-09-18 | $107.72 | $110.98 | $107.02 | $107.85 | $107.85 | 261,385 |
| 2024-09-17 | $106.55 | $108.39 | $105.96 | $107.42 | $107.42 | 252,258 |
| 2024-09-16 | $105.49 | $105.98 | $104.50 | $105.55 | $105.55 | 251,935 |
| 2024-09-13 | $104.01 | $105.05 | $103.77 | $104.75 | $104.75 | 189,699 |
| 2024-09-12 | $101.81 | $103.00 | $100.70 | $102.61 | $102.61 | 190,978 |
| 2024-09-11 | $100.65 | $101.61 | $97.51 | $101.45 | $101.45 | 207,494 |
| 2024-09-10 | $100.45 | $101.11 | $99.21 | $100.72 | $100.72 | 292,734 |
| 2024-09-09 | $99.30 | $101.07 | $97.85 | $100.60 | $100.60 | 672,307 |
| 2024-09-06 | $99.15 | $100.56 | $98.22 | $99.29 | $99.29 | 349,909 |
| 2024-09-05 | $101.13 | $101.24 | $99.36 | $99.71 | $99.71 | 267,361 |
| 2024-09-04 | $100.86 | $102.03 | $100.50 | $101.24 | $101.24 | 265,389 |
| 2024-09-03 | $103.75 | $104.56 | $100.78 | $101.18 | $101.18 | 394,665 |
| 2024-08-30 | $104.41 | $105.28 | $103.56 | $105.11 | $105.11 | 320,115 |
| 2024-08-29 | $104.14 | $105.83 | $103.43 | $104.26 | $103.84 | 268,743 |
| 2024-08-28 | $102.82 | $104.32 | $102.82 | $103.09 | $102.67 | 199,047 |
| 2024-08-27 | $103.54 | $104.50 | $103.14 | $103.48 | $103.06 | 403,189 |
| 2024-08-26 | $105.42 | $106.92 | $104.49 | $104.67 | $104.24 | 285,502 |
| 2024-08-23 | $102.49 | $105.30 | $101.98 | $104.24 | $103.82 | 466,660 |
| 2024-08-22 | $101.32 | $102.51 | $101.18 | $101.38 | $100.97 | 627,383 |
| 2024-08-21 | $99.60 | $101.13 | $99.02 | $101.02 | $100.61 | 238,133 |
| 2024-08-20 | $99.84 | $101.02 | $98.72 | $98.75 | $98.35 | 274,182 |
| 2024-08-19 | $99.24 | $101.34 | $99.24 | $100.89 | $100.48 | 310,950 |
| 2024-08-16 | $98.14 | $99.48 | $97.80 | $99.26 | $98.86 | 310,400 |
| 2024-08-15 | $97.89 | $99.46 | $96.94 | $98.37 | $97.97 | 253,358 |
| 2024-08-14 | $95.53 | $95.55 | $94.10 | $95.43 | $95.04 | 344,597 |
| 2024-08-13 | $95.58 | $96.22 | $94.10 | $95.04 | $94.65 | 469,420 |
| 2024-08-12 | $96.15 | $97.11 | $94.91 | $95.23 | $94.84 | 317,703 |
| 2024-08-09 | $97.47 | $97.93 | $96.12 | $96.15 | $96.15 | 403,562 |
| 2024-08-08 | $98.06 | $99.25 | $96.93 | $97.23 | $97.23 | 473,398 |
| 2024-08-07 | $102.89 | $103.57 | $96.23 | $96.61 | $96.61 | 599,212 |
| 2024-08-06 | $94.85 | $103.12 | $94.14 | $101.20 | $101.20 | 1,111,301 |
| 2024-08-05 | $85.86 | $87.17 | $83.53 | $86.96 | $86.96 | 1,003,199 |
| 2024-08-02 | $93.44 | $94.24 | $88.12 | $89.91 | $89.91 | 828,053 |
| 2024-08-01 | $100.39 | $101.25 | $95.52 | $96.60 | $96.60 | 524,173 |
| 2024-07-31 | $100.00 | $102.44 | $98.90 | $100.29 | $100.29 | 475,461 |
| 2024-07-30 | $98.90 | $100.13 | $98.38 | $99.24 | $99.24 | 315,918 |
| 2024-07-29 | $98.00 | $99.01 | $97.72 | $98.68 | $98.68 | 244,271 |
| 2024-07-26 | $98.68 | $98.71 | $96.97 | $97.71 | $97.71 | 226,795 |
| 2024-07-25 | $95.96 | $98.75 | $95.48 | $97.17 | $97.17 | 358,459 |
| 2024-07-24 | $96.98 | $98.07 | $95.85 | $96.16 | $96.16 | 199,935 |
| 2024-07-23 | $97.55 | $98.57 | $96.99 | $97.23 | $97.23 | 267,002 |
| 2024-07-22 | $95.68 | $97.83 | $95.02 | $97.55 | $97.55 | 258,262 |
| 2024-07-19 | $97.92 | $97.92 | $94.29 | $95.00 | $95.00 | 271,321 |
| 2024-07-18 | $98.82 | $100.50 | $97.72 | $97.80 | $97.80 | 223,207 |
| 2024-07-17 | $99.26 | $100.71 | $99.15 | $99.53 | $99.53 | 241,898 |
| 2024-07-16 | $97.14 | $100.68 | $97.14 | $99.90 | $99.90 | 392,031 |
| 2024-07-15 | $95.38 | $97.22 | $94.31 | $96.71 | $96.71 | 458,021 |
| 2024-07-12 | $95.02 | $95.45 | $94.04 | $94.99 | $94.99 | 320,340 |
| 2024-07-11 | $91.83 | $94.63 | $91.83 | $93.74 | $93.74 | 300,474 |
| 2024-07-10 | $89.57 | $90.56 | $88.86 | $90.31 | $90.31 | 294,586 |
| 2024-07-09 | $89.30 | $89.56 | $87.82 | $88.24 | $88.24 | 255,029 |
| 2024-07-08 | $89.08 | $90.35 | $88.54 | $89.54 | $89.54 | 425,971 |
| 2024-07-05 | $89.16 | $89.16 | $87.88 | $88.37 | $88.37 | 377,565 |
| 2024-07-03 | $89.67 | $90.71 | $89.67 | $89.81 | $89.81 | 214,256 |
| 2024-07-02 | $90.02 | $90.25 | $88.62 | $89.38 | $89.38 | 463,054 |
| 2024-07-01 | $92.02 | $92.73 | $88.88 | $89.68 | $89.68 | 614,883 |
| 2024-06-28 | $94.12 | $94.24 | $91.67 | $91.89 | $91.89 | 834,705 |
| 2024-06-27 | $95.48 | $95.48 | $92.93 | $93.30 | $93.30 | 261,343 |
| 2024-06-26 | $93.94 | $95.07 | $93.35 | $94.96 | $94.96 | 355,220 |
| 2024-06-25 | $95.60 | $95.97 | $94.05 | $94.49 | $94.49 | 349,186 |
| 2024-06-24 | $96.10 | $97.00 | $95.70 | $96.16 | $96.16 | 333,846 |
| 2024-06-21 | $94.96 | $95.59 | $93.00 | $95.52 | $95.52 | 940,758 |
| 2024-06-20 | $97.16 | $98.29 | $95.40 | $95.48 | $95.48 | 266,769 |
| 2024-06-18 | $96.93 | $97.99 | $96.26 | $97.66 | $97.66 | 272,489 |
| 2024-06-17 | $96.75 | $97.14 | $95.35 | $96.90 | $96.90 | 256,859 |
| 2024-06-14 | $99.22 | $99.50 | $96.09 | $97.00 | $97.00 | 395,892 |
| 2024-06-13 | $99.74 | $100.60 | $99.19 | $100.43 | $100.43 | 244,783 |
| 2024-06-12 | $101.32 | $102.94 | $100.12 | $100.15 | $100.15 | 391,161 |
| 2024-06-11 | $97.91 | $99.37 | $97.61 | $99.20 | $99.20 | 290,103 |
| 2024-06-10 | $96.51 | $98.49 | $96.08 | $98.17 | $98.17 | 272,131 |
| 2024-06-07 | $97.71 | $98.65 | $97.17 | $97.47 | $97.47 | 361,502 |
| 2024-06-06 | $98.10 | $98.42 | $96.81 | $98.26 | $98.26 | 361,129 |
| 2024-06-05 | $99.01 | $99.29 | $97.83 | $98.46 | $98.46 | 255,780 |
| 2024-06-04 | $100.02 | $100.02 | $98.60 | $98.79 | $98.79 | 325,014 |
| 2024-06-03 | $103.00 | $103.00 | $99.75 | $100.40 | $100.40 | 271,988 |
| 2024-05-31 | $100.99 | $102.50 | $100.27 | $102.30 | $102.30 | 384,066 |
| 2024-05-30 | $100.34 | $101.43 | $99.62 | $101.41 | $100.99 | 285,617 |
| 2024-05-29 | $99.81 | $100.84 | $99.47 | $99.78 | $99.36 | 222,592 |
| 2024-05-28 | $102.44 | $102.44 | $100.45 | $100.87 | $100.45 | 249,287 |
| 2024-05-24 | $101.97 | $102.23 | $100.95 | $102.13 | $101.70 | 277,434 |
| 2024-05-23 | $101.43 | $101.43 | $99.76 | $100.83 | $100.41 | 276,604 |
| 2024-05-22 | $101.27 | $101.71 | $100.34 | $101.25 | $100.83 | 357,948 |
| 2024-05-21 | $102.43 | $103.49 | $101.43 | $101.68 | $101.25 | 314,218 |
| 2024-05-20 | $102.40 | $103.19 | $102.23 | $102.77 | $102.34 | 267,102 |
| 2024-05-17 | $101.83 | $102.54 | $101.26 | $102.40 | $101.97 | 199,078 |
| 2024-05-16 | $101.44 | $102.00 | $100.37 | $101.56 | $101.13 | 279,852 |
| 2024-05-15 | $103.19 | $103.19 | $101.62 | $101.66 | $101.23 | 267,570 |
| 2024-05-14 | $102.73 | $103.21 | $102.16 | $102.22 | $101.79 | 266,357 |
| 2024-05-13 | $102.45 | $103.18 | $102.02 | $102.17 | $101.74 | 263,308 |
| 2024-05-10 | $102.11 | $102.62 | $101.14 | $101.91 | $101.48 | 238,470 |
| 2024-05-09 | $101.37 | $102.11 | $100.54 | $101.83 | $101.40 | 264,815 |
| 2024-05-08 | $100.47 | $101.71 | $100.47 | $101.07 | $100.65 | 425,902 |
| 2024-05-07 | $100.48 | $103.46 | $98.42 | $101.07 | $100.65 | 767,328 |
| 2024-05-06 | $95.13 | $96.18 | $94.79 | $95.94 | $95.54 | 455,723 |
| 2024-05-03 | $95.55 | $96.25 | $94.09 | $94.11 | $94.11 | 229,156 |
| 2024-05-02 | $92.50 | $94.28 | $91.93 | $94.22 | $94.22 | 325,475 |
| 2024-05-01 | $91.79 | $94.15 | $91.34 | $91.96 | $91.96 | 380,845 |
| 2024-04-30 | $92.96 | $92.96 | $91.15 | $91.23 | $91.23 | 282,785 |
| 2024-04-29 | $94.18 | $94.37 | $93.31 | $93.45 | $93.45 | 268,012 |
| 2024-04-26 | $93.61 | $94.11 | $93.10 | $93.59 | $93.59 | 173,821 |
| 2024-04-25 | $92.60 | $93.06 | $91.56 | $93.03 | $93.03 | 193,150 |
| 2024-04-24 | $92.89 | $93.61 | $92.20 | $93.40 | $93.40 | 178,621 |
| 2024-04-23 | $92.18 | $93.52 | $92.18 | $93.38 | $93.38 | 155,443 |
| 2024-04-22 | $92.27 | $93.22 | $91.74 | $92.72 | $92.72 | 216,274 |
| 2024-04-19 | $90.43 | $92.10 | $90.43 | $92.01 | $92.01 | 277,451 |
| 2024-04-18 | $91.19 | $92.78 | $90.59 | $90.69 | $90.69 | 372,107 |
| 2024-04-17 | $93.48 | $93.81 | $91.37 | $91.93 | $91.93 | 270,977 |
| 2024-04-16 | $92.15 | $93.33 | $91.22 | $92.69 | $92.69 | 171,365 |
| 2024-04-15 | $94.00 | $94.39 | $92.36 | $93.07 | $93.07 | 274,250 |
| 2024-04-12 | $94.59 | $95.08 | $92.74 | $93.27 | $93.27 | 200,752 |
| 2024-04-11 | $96.73 | $96.73 | $94.95 | $95.40 | $95.40 | 370,048 |
| 2024-04-10 | $96.49 | $97.66 | $95.42 | $96.60 | $96.60 | 511,661 |
| 2024-04-09 | $94.76 | $98.34 | $94.56 | $98.24 | $98.24 | 541,455 |
| 2024-04-08 | $93.60 | $94.38 | $93.16 | $94.25 | $94.25 | 208,747 |
| 2024-04-05 | $91.85 | $93.27 | $91.84 | $93.09 | $93.09 | 263,251 |
| 2024-04-04 | $94.77 | $94.85 | $91.53 | $91.90 | $91.90 | 208,255 |
| 2024-04-03 | $92.53 | $94.01 | $92.53 | $93.64 | $93.64 | 233,289 |
| 2024-04-02 | $92.06 | $93.09 | $91.73 | $92.99 | $92.99 | 305,752 |
| 2024-04-01 | $92.23 | $92.92 | $91.09 | $92.77 | $92.77 | 246,232 |
| 2024-03-28 | $91.80 | $92.50 | $91.45 | $92.20 | $92.20 | 350,087 |
| 2024-03-27 | $90.83 | $91.96 | $90.56 | $91.85 | $91.85 | 306,908 |
| 2024-03-26 | $90.05 | $90.50 | $89.42 | $89.52 | $89.52 | 251,442 |
| 2024-03-25 | $90.06 | $90.39 | $89.26 | $89.52 | $89.52 | 207,801 |
| 2024-03-22 | $90.36 | $90.88 | $89.64 | $90.27 | $90.27 | 260,132 |
| 2024-03-21 | $91.17 | $91.17 | $90.27 | $90.35 | $90.35 | 260,001 |
| 2024-03-20 | $88.42 | $90.66 | $88.42 | $90.33 | $90.33 | 237,497 |
| 2024-03-19 | $88.07 | $89.29 | $87.97 | $88.63 | $88.63 | 262,227 |
| 2024-03-18 | $88.14 | $88.60 | $87.72 | $88.10 | $88.10 | 305,656 |
| 2024-03-15 | $86.33 | $88.77 | $86.33 | $88.02 | $88.02 | 743,465 |
| 2024-03-14 | $86.80 | $86.80 | $85.20 | $86.67 | $86.67 | 230,794 |
| 2024-03-13 | $87.95 | $89.33 | $87.04 | $87.09 | $87.09 | 321,088 |
| 2024-03-12 | $87.98 | $88.15 | $86.36 | $88.02 | $88.02 | 295,461 |
| 2024-03-11 | $87.00 | $88.36 | $86.92 | $88.20 | $88.20 | 402,884 |
| 2024-03-08 | $88.61 | $89.16 | $87.08 | $87.11 | $87.11 | 259,903 |
| 2024-03-07 | $86.48 | $88.05 | $86.48 | $87.93 | $87.93 | 319,604 |
| 2024-03-06 | $86.37 | $86.38 | $85.24 | $85.83 | $85.83 | 157,162 |
| 2024-03-05 | $85.36 | $87.03 | $85.17 | $85.46 | $85.46 | 256,216 |
| 2024-03-04 | $85.55 | $88.02 | $85.18 | $86.54 | $86.54 | 288,335 |
| 2024-03-01 | $85.18 | $85.92 | $84.52 | $85.63 | $85.63 | 282,372 |
| 2024-02-29 | $84.58 | $85.34 | $84.45 | $84.95 | $84.95 | 297,274 |
| 2024-02-28 | $82.70 | $84.17 | $82.31 | $83.68 | $83.68 | 195,624 |
| 2024-02-27 | $83.74 | $84.25 | $83.24 | $83.40 | $83.40 | 285,304 |
| 2024-02-26 | $82.70 | $83.27 | $82.27 | $82.92 | $82.92 | 259,656 |
| 2024-02-23 | $82.92 | $83.49 | $82.34 | $83.09 | $83.09 | 194,960 |
| 2024-02-22 | $81.49 | $82.65 | $81.24 | $82.61 | $82.61 | 268,499 |
| 2024-02-21 | $80.83 | $82.17 | $80.70 | $82.07 | $81.67 | 239,588 |
| 2024-02-20 | $80.37 | $81.06 | $80.21 | $80.70 | $80.31 | 278,671 |
| 2024-02-16 | $83.50 | $83.74 | $81.68 | $81.71 | $81.32 | 411,747 |
| 2024-02-15 | $81.54 | $83.83 | $81.54 | $83.83 | $83.43 | 419,425 |
| 2024-02-14 | $80.83 | $81.39 | $79.74 | $81.22 | $80.83 | 593,216 |
| 2024-02-13 | $79.74 | $81.05 | $78.61 | $79.84 | $79.46 | 757,859 |
| 2024-02-12 | $80.05 | $82.08 | $79.74 | $81.80 | $81.41 | 329,682 |
| 2024-02-09 | $79.94 | $80.05 | $78.29 | $79.85 | $79.47 | 394,790 |
| 2024-02-08 | $77.76 | $80.12 | $77.21 | $80.07 | $79.68 | 398,708 |
| 2024-02-07 | $76.75 | $78.04 | $75.99 | $77.58 | $77.21 | 448,419 |
| 2024-02-06 | $71.77 | $77.06 | $71.77 | $76.73 | $76.36 | 778,146 |
| 2024-02-05 | $71.27 | $71.92 | $70.63 | $71.14 | $70.80 | 480,325 |
| 2024-02-02 | $71.94 | $73.18 | $71.01 | $72.55 | $72.20 | 407,313 |
| 2024-02-01 | $72.66 | $73.23 | $71.57 | $73.18 | $72.83 | 312,264 |
| 2024-01-31 | $73.85 | $73.98 | $71.90 | $72.10 | $71.75 | 346,820 |
| 2024-01-30 | $74.03 | $74.47 | $73.17 | $73.82 | $73.46 | 193,855 |
| 2024-01-29 | $73.50 | $74.64 | $72.90 | $74.60 | $74.24 | 246,629 |
| 2024-01-26 | $74.57 | $74.60 | $73.48 | $73.56 | $73.21 | 239,936 |
| 2024-01-25 | $74.21 | $74.28 | $73.05 | $73.72 | $73.36 | 262,771 |
| 2024-01-24 | $75.37 | $75.60 | $73.05 | $73.11 | $73.11 | 214,364 |
| 2024-01-23 | $76.29 | $76.29 | $74.15 | $74.44 | $74.44 | 271,001 |
| 2024-01-22 | $75.27 | $76.07 | $74.94 | $75.37 | $75.37 | 171,322 |
| 2024-01-19 | $74.85 | $75.03 | $73.38 | $74.78 | $74.78 | 174,635 |
| 2024-01-18 | $74.20 | $74.71 | $73.13 | $74.67 | $74.67 | 201,817 |
| 2024-01-17 | $73.34 | $73.91 | $73.05 | $73.73 | $73.73 | 168,974 |
| 2024-01-16 | $75.70 | $75.73 | $73.93 | $74.40 | $74.40 | 275,024 |
| 2024-01-12 | $77.38 | $77.59 | $75.71 | $76.24 | $76.24 | 170,262 |
| 2024-01-11 | $76.59 | $77.06 | $75.08 | $76.13 | $76.13 | 294,384 |
| 2024-01-10 | $75.54 | $76.92 | $75.31 | $76.82 | $76.82 | 273,139 |
| 2024-01-09 | $76.15 | $76.15 | $74.94 | $76.00 | $76.00 | 310,201 |
| 2024-01-08 | $76.35 | $77.34 | $75.34 | $77.26 | $77.26 | 306,092 |
| 2024-01-05 | $77.33 | $78.16 | $76.89 | $77.51 | $77.51 | 283,570 |
| 2024-01-04 | $78.70 | $78.80 | $77.43 | $77.67 | $77.67 | 390,421 |
| 2024-01-03 | $82.31 | $82.31 | $78.36 | $78.80 | $78.80 | 271,371 |
| 2024-01-02 | $82.82 | $84.07 | $82.52 | $82.96 | $82.96 | 236,128 |
| 2023-12-29 | $84.76 | $85.04 | $83.44 | $83.50 | $83.50 | 195,631 |
| 2023-12-28 | $85.68 | $85.80 | $84.71 | $85.04 | $85.04 | 155,666 |
| 2023-12-27 | $86.25 | $86.38 | $85.17 | $85.85 | $85.85 | 144,827 |
| 2023-12-26 | $85.90 | $86.67 | $85.56 | $86.28 | $86.28 | 177,676 |
| 2023-12-22 | $85.33 | $86.33 | $85.33 | $85.49 | $85.49 | 207,766 |
| 2023-12-21 | $84.54 | $85.11 | $83.61 | $84.97 | $84.97 | 243,027 |
| 2023-12-20 | $83.89 | $85.13 | $83.46 | $83.55 | $83.55 | 331,811 |
| 2023-12-19 | $83.35 | $84.29 | $83.19 | $84.15 | $84.15 | 265,975 |
| 2023-12-18 | $82.21 | $82.65 | $81.34 | $82.57 | $82.57 | 311,601 |
| 2023-12-15 | $81.88 | $83.29 | $81.02 | $81.69 | $81.69 | 814,038 |
| 2023-12-14 | $80.80 | $82.83 | $80.80 | $81.73 | $81.73 | 382,539 |
| 2023-12-13 | $77.24 | $80.09 | $77.04 | $79.91 | $79.91 | 451,306 |
| 2023-12-12 | $78.71 | $78.71 | $77.23 | $77.53 | $77.53 | 239,061 |
| 2023-12-11 | $77.50 | $78.89 | $77.10 | $78.50 | $78.50 | 307,783 |
| 2023-12-08 | $78.41 | $79.00 | $77.46 | $77.78 | $77.78 | 236,666 |
| 2023-12-07 | $77.40 | $78.56 | $76.84 | $78.52 | $78.52 | 254,820 |
| 2023-12-06 | $76.96 | $78.06 | $76.64 | $77.11 | $77.11 | 330,661 |
| 2023-12-05 | $77.33 | $77.37 | $76.00 | $76.06 | $76.06 | 288,100 |
| 2023-12-04 | $77.42 | $78.39 | $77.42 | $77.80 | $77.80 | 266,177 |
| 2023-12-01 | $75.70 | $78.00 | $75.44 | $77.78 | $77.78 | 331,593 |
| 2023-11-30 | $75.26 | $76.03 | $74.73 | $75.90 | $75.90 | 325,754 |
| 2023-11-29 | $76.36 | $76.63 | $74.88 | $75.04 | $75.04 | 385,707 |
| 2023-11-28 | $77.19 | $77.19 | $75.68 | $75.71 | $75.71 | 413,376 |
| 2023-11-27 | $76.89 | $77.51 | $76.84 | $77.18 | $77.18 | 212,451 |
| 2023-11-24 | $77.09 | $77.87 | $77.09 | $77.50 | $77.50 | 100,522 |
| 2023-11-22 | $77.89 | $78.01 | $77.10 | $77.32 | $77.32 | 179,351 |
| 2023-11-21 | $77.74 | $78.23 | $77.62 | $77.77 | $77.37 | 259,077 |
| 2023-11-20 | $78.41 | $78.46 | $77.65 | $77.89 | $77.49 | 175,504 |
| 2023-11-17 | $78.96 | $79.04 | $77.61 | $78.33 | $77.93 | 324,546 |
| 2023-11-16 | $77.58 | $78.38 | $77.44 | $78.34 | $77.94 | 218,780 |
| 2023-11-15 | $78.15 | $78.80 | $77.57 | $77.84 | $77.44 | 293,471 |
| 2023-11-14 | $75.40 | $78.39 | $75.37 | $78.35 | $77.95 | 368,179 |
| 2023-11-13 | $73.93 | $74.59 | $73.58 | $74.08 | $73.70 | 244,145 |
| 2023-11-10 | $72.76 | $74.63 | $72.12 | $74.40 | $74.02 | 310,430 |
| 2023-11-09 | $72.15 | $73.43 | $71.95 | $72.50 | $72.13 | 274,409 |
| 2023-11-08 | $71.48 | $71.85 | $70.62 | $71.33 | $70.96 | 295,065 |
| 2023-11-07 | $71.77 | $72.26 | $68.11 | $71.79 | $71.42 | 717,261 |
| 2023-11-06 | $67.93 | $67.93 | $66.02 | $66.28 | $65.94 | 474,282 |
| 2023-11-03 | $67.99 | $68.26 | $67.02 | $67.90 | $67.90 | 509,202 |
| 2023-11-02 | $66.94 | $67.25 | $65.93 | $66.75 | $66.75 | 362,809 |
| 2023-11-01 | $66.11 | $66.51 | $65.38 | $66.22 | $66.22 | 307,703 |
| 2023-10-31 | $66.59 | $66.80 | $66.09 | $66.48 | $66.48 | 283,132 |
| 2023-10-30 | $66.61 | $67.05 | $65.87 | $66.56 | $66.56 | 328,480 |
| 2023-10-27 | $66.50 | $66.50 | $65.10 | $65.66 | $65.66 | 255,784 |
| 2023-10-26 | $66.05 | $66.93 | $65.78 | $66.27 | $66.27 | 241,752 |
| 2023-10-25 | $66.33 | $66.72 | $65.63 | $65.77 | $65.77 | 195,074 |
| 2023-10-24 | $67.59 | $67.70 | $66.61 | $66.65 | $66.65 | 196,542 |
| 2023-10-23 | $67.61 | $67.61 | $66.58 | $66.64 | $66.64 | 228,005 |
| 2023-10-20 | $68.58 | $68.94 | $67.85 | $68.04 | $68.04 | 302,741 |
| 2023-10-19 | $69.08 | $69.83 | $68.02 | $68.39 | $68.39 | 273,336 |
| 2023-10-18 | $70.44 | $70.67 | $69.07 | $69.66 | $69.66 | 312,554 |
| 2023-10-17 | $69.75 | $72.18 | $69.75 | $71.61 | $71.61 | 300,803 |
| 2023-10-16 | $69.71 | $70.80 | $69.35 | $70.18 | $70.18 | 216,947 |
| 2023-10-13 | $69.94 | $70.06 | $68.45 | $68.67 | $68.67 | 135,678 |
| 2023-10-12 | $70.71 | $70.71 | $68.74 | $69.44 | $69.44 | 166,242 |
| 2023-10-11 | $69.25 | $70.37 | $69.25 | $70.35 | $70.35 | 157,575 |
| 2023-10-10 | $69.00 | $70.10 | $68.82 | $69.39 | $69.39 | 196,906 |
| 2023-10-09 | $67.82 | $68.85 | $67.20 | $68.46 | $68.46 | 166,581 |
| 2023-10-06 | $67.16 | $68.97 | $66.93 | $68.42 | $68.42 | 220,660 |
| 2023-10-05 | $67.97 | $68.58 | $67.10 | $67.46 | $67.46 | 214,370 |
| 2023-10-04 | $67.61 | $68.36 | $66.65 | $68.16 | $68.16 | 181,045 |
| 2023-10-03 | $67.65 | $68.16 | $67.04 | $67.27 | $67.27 | 187,032 |
| 2023-10-02 | $68.81 | $69.07 | $67.42 | $68.04 | $68.04 | 200,862 |
| 2023-09-29 | $70.05 | $70.20 | $68.87 | $69.27 | $69.27 | 243,142 |
| 2023-09-28 | $67.80 | $69.54 | $67.80 | $69.34 | $69.34 | 270,180 |
| 2023-09-27 | $67.81 | $68.65 | $67.59 | $67.85 | $67.85 | 214,613 |
| 2023-09-26 | $67.35 | $67.85 | $66.70 | $67.16 | $67.16 | 212,317 |
| 2023-09-25 | $66.64 | $68.20 | $66.64 | $68.05 | $68.05 | 218,565 |
| 2023-09-22 | $67.15 | $68.12 | $66.94 | $67.00 | $67.00 | 273,088 |
| 2023-09-21 | $68.00 | $68.21 | $67.04 | $67.07 | $67.07 | 182,566 |
| 2023-09-20 | $69.52 | $70.51 | $68.51 | $68.53 | $68.53 | 194,420 |
| 2023-09-19 | $69.91 | $70.37 | $69.19 | $69.21 | $69.21 | 253,360 |
| 2023-09-18 | $69.73 | $70.12 | $69.28 | $69.93 | $69.93 | 265,113 |
| 2023-09-15 | $70.07 | $70.63 | $68.92 | $69.43 | $69.43 | 839,992 |
| 2023-09-14 | $69.49 | $70.36 | $69.20 | $70.35 | $70.35 | 273,540 |
| 2023-09-13 | $68.98 | $69.49 | $68.38 | $68.75 | $68.75 | 258,014 |
| 2023-09-12 | $69.46 | $70.00 | $68.86 | $69.19 | $69.19 | 217,102 |
| 2023-09-11 | $70.71 | $71.43 | $69.15 | $69.44 | $69.44 | 296,735 |
| 2023-09-08 | $70.56 | $71.10 | $69.99 | $70.12 | $70.12 | 207,641 |
| 2023-09-07 | $71.86 | $72.33 | $69.94 | $70.25 | $70.25 | 291,592 |
| 2023-09-06 | $72.00 | $73.15 | $71.24 | $72.36 | $72.36 | 264,806 |
| 2023-09-05 | $73.36 | $73.55 | $71.83 | $72.12 | $72.12 | 400,396 |
| 2023-09-01 | $73.25 | $74.36 | $73.19 | $74.12 | $74.12 | 230,173 |
| 2023-08-31 | $72.75 | $73.56 | $72.40 | $72.46 | $72.46 | 309,602 |
| 2023-08-30 | $71.60 | $73.03 | $71.53 | $72.77 | $72.77 | 383,727 |
| 2023-08-29 | $70.31 | $72.00 | $69.86 | $71.86 | $71.86 | 221,091 |
| 2023-08-28 | $69.46 | $70.77 | $69.46 | $70.31 | $70.31 | 190,584 |
| 2023-08-25 | $69.79 | $70.29 | $68.76 | $69.46 | $69.46 | 176,851 |
| 2023-08-24 | $68.55 | $69.88 | $68.55 | $69.24 | $69.24 | 223,830 |
| 2023-08-23 | $69.43 | $69.91 | $69.04 | $69.45 | $69.05 | 172,223 |
| 2023-08-22 | $69.70 | $70.00 | $68.83 | $69.46 | $69.46 | 183,496 |
| 2023-08-21 | $70.08 | $70.39 | $68.76 | $69.16 | $69.16 | 328,775 |
| 2023-08-18 | $69.17 | $70.36 | $68.92 | $70.13 | $70.13 | 306,825 |
| 2023-08-17 | $68.88 | $70.22 | $68.88 | $69.69 | $69.69 | 353,748 |
| 2023-08-16 | $69.40 | $70.63 | $68.49 | $68.52 | $68.52 | 272,328 |
| 2023-08-15 | $70.53 | $71.03 | $69.62 | $69.72 | $69.72 | 201,992 |
| 2023-08-14 | $71.12 | $72.00 | $70.84 | $71.34 | $71.34 | 285,567 |
| 2023-08-11 | $70.95 | $72.33 | $70.75 | $71.47 | $71.47 | 295,966 |
| 2023-08-10 | $70.53 | $71.54 | $70.46 | $71.12 | $71.12 | 309,272 |
| 2023-08-09 | $70.06 | $71.04 | $69.63 | $70.28 | $70.28 | 258,363 |
| 2023-08-08 | $64.85 | $70.85 | $64.51 | $70.57 | $70.57 | 565,204 |
| 2023-08-07 | $69.94 | $70.43 | $68.71 | $69.34 | $69.34 | 328,544 |
| 2023-08-04 | $69.53 | $70.51 | $69.20 | $69.28 | $69.28 | 262,513 |
| 2023-08-03 | $69.33 | $70.00 | $68.71 | $69.48 | $69.48 | 320,557 |
| 2023-08-02 | $69.61 | $70.32 | $68.78 | $69.88 | $69.88 | 266,267 |
| 2023-08-01 | $70.70 | $71.35 | $70.32 | $70.60 | $70.60 | 256,866 |
| 2023-07-31 | $70.18 | $71.36 | $70.10 | $71.00 | $71.00 | 384,239 |
| 2023-07-28 | $71.16 | $71.67 | $70.05 | $70.09 | $70.09 | 366,273 |
| 2023-07-27 | $70.25 | $70.86 | $69.90 | $70.36 | $70.36 | 396,663 |
| 2023-07-26 | $69.50 | $70.36 | $69.20 | $69.79 | $69.79 | 214,644 |
| 2023-07-25 | $68.44 | $69.93 | $68.44 | $69.82 | $69.82 | 292,735 |
| 2023-07-24 | $69.17 | $70.24 | $67.65 | $68.17 | $68.17 | 238,283 |
| 2023-07-21 | $69.43 | $69.52 | $68.46 | $69.34 | $69.34 | 226,817 |
| 2023-07-20 | $70.00 | $70.00 | $68.71 | $69.18 | $69.18 | 253,815 |
| 2023-07-19 | $69.49 | $69.96 | $68.90 | $69.52 | $69.52 | 176,109 |
| 2023-07-18 | $68.60 | $69.83 | $68.59 | $69.58 | $69.58 | 262,580 |
| 2023-07-17 | $68.08 | $69.12 | $67.60 | $68.58 | $68.58 | 177,328 |
| 2023-07-14 | $69.30 | $69.30 | $67.44 | $68.05 | $68.05 | 211,581 |
| 2023-07-13 | $69.42 | $70.03 | $68.97 | $69.70 | $69.70 | 221,809 |
| 2023-07-12 | $69.77 | $70.01 | $68.78 | $69.23 | $69.23 | 334,859 |
| 2023-07-11 | $67.99 | $68.75 | $67.45 | $68.42 | $68.42 | 291,743 |
| 2023-07-10 | $66.78 | $68.00 | $66.64 | $67.56 | $67.56 | 235,397 |
| 2023-07-07 | $65.71 | $67.95 | $65.71 | $67.22 | $67.22 | 219,183 |
| 2023-07-06 | $65.38 | $65.65 | $64.15 | $65.61 | $65.61 | 260,297 |
| 2023-07-05 | $66.69 | $67.43 | $65.80 | $66.31 | $66.31 | 242,250 |
| 2023-07-03 | $66.29 | $67.93 | $66.29 | $67.69 | $67.69 | 101,737 |
| 2023-06-30 | $66.54 | $67.39 | $66.18 | $66.89 | $66.89 | 443,292 |
| 2023-06-29 | $64.73 | $66.16 | $64.73 | $66.14 | $66.14 | 368,045 |
| 2023-06-28 | $64.98 | $64.98 | $64.17 | $64.86 | $64.86 | 300,444 |
| 2023-06-27 | $64.55 | $65.58 | $63.92 | $65.00 | $65.00 | 409,243 |
| 2023-06-26 | $63.74 | $65.12 | $63.73 | $64.56 | $64.56 | 298,883 |
| 2023-06-23 | $64.67 | $65.39 | $63.75 | $63.92 | $63.92 | 557,263 |
| 2023-06-22 | $65.87 | $67.01 | $65.27 | $65.65 | $65.65 | 376,345 |
| 2023-06-21 | $66.22 | $67.54 | $65.74 | $66.40 | $66.40 | 451,641 |
| 2023-06-20 | $68.06 | $68.06 | $66.64 | $66.79 | $66.79 | 611,616 |
| 2023-06-16 | $68.95 | $69.63 | $66.30 | $68.55 | $68.55 | 1,649,560 |
| 2023-06-15 | $73.36 | $74.67 | $72.74 | $74.62 | $74.62 | 366,143 |
| 2023-06-14 | $75.59 | $75.73 | $73.51 | $73.92 | $73.92 | 189,692 |
| 2023-06-13 | $73.67 | $75.69 | $73.67 | $75.06 | $75.06 | 266,098 |
| 2023-06-12 | $73.40 | $74.14 | $72.41 | $73.36 | $73.36 | 327,818 |
| 2023-06-09 | $74.49 | $74.49 | $72.60 | $73.40 | $73.40 | 219,298 |
| 2023-06-08 | $75.98 | $75.98 | $73.69 | $74.68 | $74.68 | 179,585 |
| 2023-06-07 | $74.37 | $75.90 | $73.91 | $75.74 | $75.74 | 374,513 |
| 2023-06-06 | $69.98 | $74.77 | $69.98 | $73.68 | $73.68 | 506,867 |
| 2023-06-05 | $74.25 | $75.11 | $72.40 | $73.69 | $73.69 | 312,315 |
| 2023-06-02 | $71.74 | $74.80 | $71.74 | $74.68 | $74.68 | 274,924 |
| 2023-06-01 | $68.46 | $70.81 | $68.01 | $70.20 | $70.20 | 408,040 |
| 2023-05-31 | $69.72 | $70.00 | $67.36 | $68.48 | $68.48 | 547,491 |
| 2023-05-30 | $72.08 | $72.39 | $70.28 | $70.31 | $70.31 | 199,659 |
| 2023-05-26 | $70.00 | $71.41 | $70.00 | $71.09 | $71.09 | 221,036 |
| 2023-05-25 | $69.19 | $70.32 | $69.09 | $69.75 | $69.75 | 208,335 |
| 2023-05-24 | $70.61 | $71.17 | $69.81 | $70.04 | $69.64 | 371,888 |
| 2023-05-23 | $71.67 | $73.36 | $71.24 | $71.26 | $70.85 | 370,510 |
| 2023-05-22 | $71.21 | $72.38 | $70.91 | $72.21 | $71.80 | 328,079 |
| 2023-05-19 | $70.84 | $71.00 | $69.84 | $70.91 | $70.91 | 381,350 |
| 2023-05-18 | $68.94 | $70.42 | $68.41 | $70.23 | $70.23 | 303,036 |
| 2023-05-17 | $68.94 | $69.74 | $68.60 | $69.06 | $69.06 | 292,480 |
| 2023-05-16 | $68.58 | $69.31 | $67.92 | $68.39 | $68.39 | 298,881 |
| 2023-05-15 | $69.55 | $70.03 | $68.96 | $69.29 | $69.29 | 199,627 |
| 2023-05-12 | $69.50 | $69.74 | $68.61 | $69.11 | $69.11 | 323,990 |
| 2023-05-11 | $67.52 | $69.01 | $67.51 | $68.93 | $68.93 | 318,273 |
| 2023-05-10 | $69.44 | $69.53 | $66.55 | $68.86 | $68.86 | 453,005 |
| 2023-05-09 | $68.88 | $69.50 | $65.32 | $68.10 | $68.10 | 534,040 |
| 2023-05-08 | $72.99 | $73.30 | $70.15 | $70.55 | $70.55 | 261,913 |
| 2023-05-05 | $70.67 | $71.88 | $70.62 | $71.32 | $71.32 | 289,294 |
| 2023-05-04 | $67.77 | $69.16 | $66.50 | $69.00 | $69.00 | 415,243 |
| 2023-05-03 | $69.34 | $70.20 | $68.32 | $68.46 | $68.46 | 337,411 |
| 2023-05-02 | $70.11 | $70.11 | $67.33 | $68.96 | $68.96 | 341,027 |
| 2023-05-01 | $71.47 | $72.37 | $70.66 | $70.92 | $70.92 | 204,801 |
| 2023-04-28 | $70.05 | $72.14 | $70.05 | $71.76 | $71.76 | 348,112 |
| 2023-04-27 | $71.25 | $71.67 | $69.98 | $70.65 | $70.65 | 266,406 |
| 2023-04-26 | $70.49 | $71.51 | $70.05 | $70.72 | $70.72 | 249,818 |
| 2023-04-25 | $73.20 | $73.51 | $71.26 | $71.31 | $71.31 | 307,810 |
| 2023-04-24 | $73.83 | $74.91 | $73.77 | $74.73 | $74.73 | 157,653 |
| 2023-04-21 | $74.82 | $74.82 | $73.29 | $73.90 | $73.90 | 260,448 |
| 2023-04-20 | $73.99 | $74.72 | $73.78 | $74.52 | $74.52 | 213,638 |
| 2023-04-19 | $74.77 | $75.02 | $73.93 | $74.92 | $74.92 | 160,065 |
| 2023-04-18 | $75.46 | $75.76 | $73.99 | $74.94 | $74.94 | 151,511 |
| 2023-04-17 | $74.92 | $75.20 | $74.32 | $74.89 | $74.89 | 203,397 |
| 2023-04-14 | $76.69 | $77.02 | $73.92 | $75.10 | $75.10 | 248,432 |
| 2023-04-13 | $74.77 | $76.49 | $74.20 | $76.45 | $76.45 | 218,136 |
| 2023-04-12 | $75.70 | $75.70 | $74.38 | $74.60 | $74.60 | 249,638 |
| 2023-04-11 | $74.88 | $75.58 | $74.44 | $74.45 | $74.45 | 233,578 |
| 2023-04-10 | $73.68 | $75.29 | $73.56 | $74.56 | $74.56 | 255,200 |
| 2023-04-06 | $74.82 | $74.91 | $73.50 | $73.69 | $73.69 | 210,123 |
| 2023-04-05 | $74.66 | $75.14 | $74.12 | $74.61 | $74.61 | 244,873 |
| 2023-04-04 | $76.66 | $76.66 | $74.78 | $75.47 | $75.47 | 394,053 |
| 2023-04-03 | $76.83 | $78.02 | $75.78 | $76.74 | $76.74 | 287,791 |
| 2023-03-31 | $76.47 | $77.18 | $76.10 | $76.64 | $76.64 | 329,922 |
| 2023-03-30 | $76.65 | $76.93 | $75.42 | $76.04 | $76.04 | 173,428 |
| 2023-03-29 | $76.13 | $76.13 | $75.13 | $75.74 | $75.74 | 153,206 |
| 2023-03-28 | $74.83 | $75.65 | $74.55 | $75.19 | $75.19 | 160,027 |
| 2023-03-27 | $74.56 | $75.31 | $73.52 | $74.70 | $74.70 | 248,404 |
| 2023-03-24 | $71.50 | $73.49 | $70.90 | $73.34 | $73.34 | 201,755 |
| 2023-03-23 | $73.30 | $75.10 | $71.79 | $72.46 | $72.46 | 199,585 |
| 2023-03-22 | $75.44 | $75.72 | $72.95 | $72.99 | $72.99 | 279,473 |
| 2023-03-21 | $75.29 | $75.85 | $74.59 | $75.56 | $75.56 | 411,326 |
| 2023-03-20 | $72.82 | $74.19 | $72.62 | $73.46 | $73.46 | 222,353 |
| 2023-03-17 | $73.53 | $73.53 | $71.37 | $71.77 | $71.77 | 555,784 |
| 2023-03-16 | $71.41 | $74.50 | $70.93 | $74.13 | $74.13 | 240,266 |
| 2023-03-15 | $73.18 | $74.07 | $71.68 | $72.61 | $72.61 | 414,229 |
| 2023-03-14 | $76.17 | $77.16 | $74.82 | $75.82 | $75.82 | 477,470 |
| 2023-03-13 | $72.97 | $75.63 | $72.12 | $73.59 | $73.59 | 443,296 |
| 2023-03-10 | $76.29 | $76.78 | $73.55 | $74.31 | $74.31 | 290,953 |
| 2023-03-09 | $79.49 | $79.55 | $76.55 | $76.63 | $76.63 | 257,661 |
| 2023-03-08 | $79.39 | $80.20 | $78.80 | $79.29 | $79.29 | 163,662 |
| 2023-03-07 | $81.27 | $81.77 | $78.92 | $79.28 | $79.28 | 213,788 |
| 2023-03-06 | $83.20 | $83.48 | $81.36 | $81.59 | $81.59 | 303,936 |
| 2023-03-03 | $82.60 | $83.74 | $81.86 | $83.66 | $83.66 | 285,801 |
| 2023-03-02 | $80.65 | $82.18 | $80.21 | $82.05 | $82.05 | 246,628 |
| 2023-03-01 | $79.50 | $81.39 | $79.16 | $81.29 | $81.29 | 260,900 |
| 2023-02-28 | $79.30 | $80.89 | $79.20 | $79.53 | $79.53 | 336,420 |
| 2023-02-27 | $79.06 | $80.00 | $78.81 | $79.31 | $79.31 | 208,788 |
| 2023-02-24 | $76.64 | $78.83 | $76.31 | $78.71 | $78.71 | 294,635 |
| 2023-02-23 | $78.15 | $79.13 | $77.32 | $78.12 | $78.12 | 270,787 |
| 2023-02-22 | $77.60 | $78.57 | $77.43 | $77.77 | $77.40 | 275,183 |
| 2023-02-21 | $78.82 | $79.66 | $76.81 | $77.28 | $76.92 | 347,244 |
| 2023-02-17 | $79.82 | $81.70 | $79.42 | $79.93 | $79.55 | 419,654 |
| 2023-02-16 | $77.17 | $80.88 | $76.66 | $79.72 | $79.34 | 419,712 |
| 2023-02-15 | $77.91 | $79.73 | $77.65 | $79.19 | $78.82 | 393,978 |
| 2023-02-14 | $78.00 | $79.45 | $77.28 | $78.56 | $78.19 | 415,538 |
| 2023-02-13 | $75.99 | $78.75 | $75.29 | $78.75 | $78.38 | 477,220 |
| 2023-02-10 | $72.40 | $74.87 | $70.32 | $74.03 | $73.68 | 499,092 |
| 2023-02-09 | $74.03 | $74.53 | $71.63 | $72.68 | $72.34 | 336,331 |
| 2023-02-08 | $73.50 | $74.29 | $72.87 | $73.26 | $72.91 | 318,257 |
| 2023-02-07 | $74.08 | $74.94 | $73.23 | $74.54 | $74.19 | 363,475 |
| 2023-02-06 | $75.50 | $76.28 | $73.71 | $74.70 | $74.35 | 247,508 |
| 2023-02-03 | $76.61 | $77.90 | $75.86 | $75.96 | $75.60 | 414,770 |
| 2023-02-02 | $76.78 | $77.60 | $75.88 | $77.36 | $77.00 | 308,564 |
| 2023-02-01 | $75.15 | $77.39 | $74.51 | $76.69 | $76.33 | 261,551 |
| 2023-01-31 | $73.51 | $75.34 | $73.41 | $75.33 | $74.97 | 309,523 |
| 2023-01-30 | $73.33 | $74.52 | $73.10 | $73.30 | $72.95 | 268,921 |
| 2023-01-27 | $74.67 | $75.25 | $73.48 | $74.07 | $74.07 | 297,239 |
| 2023-01-26 | $74.03 | $75.04 | $73.55 | $74.98 | $74.98 | 162,028 |
| 2023-01-25 | $72.48 | $74.12 | $72.10 | $73.96 | $73.96 | 245,806 |
| 2023-01-24 | $73.17 | $73.71 | $72.31 | $73.51 | $73.51 | 120,848 |
| 2023-01-23 | $72.34 | $73.41 | $72.04 | $73.16 | $73.16 | 199,297 |
| 2023-01-20 | $70.63 | $72.34 | $69.95 | $72.33 | $72.33 | 274,943 |
| 2023-01-19 | $70.33 | $70.61 | $68.66 | $70.24 | $70.24 | 323,757 |
| 2023-01-18 | $72.52 | $73.72 | $70.82 | $70.82 | $70.82 | 268,646 |
| 2023-01-17 | $72.81 | $72.81 | $71.50 | $72.00 | $72.00 | 182,684 |
| 2023-01-13 | $72.39 | $72.82 | $71.54 | $72.52 | $72.52 | 231,522 |
| 2023-01-12 | $71.99 | $73.11 | $71.17 | $72.81 | $72.81 | 277,669 |
| 2023-01-11 | $71.27 | $71.89 | $70.19 | $71.46 | $71.46 | 372,109 |
| 2023-01-10 | $69.50 | $70.60 | $67.70 | $70.48 | $70.48 | 251,534 |
| 2023-01-09 | $70.76 | $71.45 | $69.69 | $69.72 | $69.72 | 320,393 |
| 2023-01-06 | $67.79 | $69.98 | $67.54 | $69.88 | $69.88 | 275,222 |
| 2023-01-05 | $66.85 | $67.21 | $65.94 | $66.54 | $66.54 | 344,513 |
| 2023-01-04 | $66.37 | $67.86 | $65.77 | $67.39 | $67.39 | 342,423 |
| 2023-01-03 | $67.59 | $68.16 | $65.50 | $65.68 | $65.68 | 271,716 |
| 2022-12-30 | $66.58 | $67.08 | $65.64 | $66.84 | $66.84 | 199,613 |
| 2022-12-29 | $66.60 | $67.96 | $66.60 | $67.21 | $67.21 | 182,807 |
| 2022-12-28 | $67.62 | $67.77 | $66.14 | $66.15 | $66.15 | 233,775 |
| 2022-12-27 | $67.80 | $68.04 | $66.71 | $67.21 | $67.21 | 233,136 |
| 2022-12-23 | $66.54 | $67.42 | $66.50 | $67.25 | $67.25 | 163,280 |
| 2022-12-22 | $67.70 | $67.70 | $65.83 | $66.57 | $66.57 | 246,542 |
| 2022-12-21 | $68.33 | $69.23 | $67.68 | $68.52 | $68.52 | 294,832 |
| 2022-12-20 | $66.51 | $67.78 | $66.16 | $67.24 | $67.24 | 270,902 |
| 2022-12-19 | $67.32 | $67.84 | $66.07 | $66.29 | $66.29 | 251,036 |
| 2022-12-16 | $67.56 | $67.93 | $65.72 | $67.02 | $67.02 | 1,356,752 |
| 2022-12-15 | $69.69 | $69.78 | $68.09 | $68.43 | $68.43 | 446,356 |
| 2022-12-14 | $72.60 | $73.00 | $70.85 | $71.23 | $71.23 | 535,610 |
| 2022-12-13 | $73.97 | $74.46 | $72.34 | $72.93 | $72.93 | 559,726 |
| 2022-12-12 | $71.47 | $71.47 | $69.78 | $70.93 | $70.93 | 418,865 |
| 2022-12-09 | $71.95 | $73.02 | $71.19 | $71.29 | $71.29 | 290,324 |
| 2022-12-08 | $71.96 | $72.45 | $71.13 | $72.29 | $72.29 | 238,468 |
| 2022-12-07 | $71.16 | $71.90 | $70.50 | $71.44 | $71.44 | 277,996 |
| 2022-12-06 | $73.19 | $73.78 | $70.15 | $71.44 | $71.44 | 281,911 |
| 2022-12-05 | $74.21 | $74.43 | $72.90 | $73.35 | $73.35 | 241,154 |
| 2022-12-02 | $73.02 | $75.72 | $72.92 | $75.02 | $75.02 | 204,729 |
| 2022-12-01 | $74.87 | $75.26 | $73.79 | $73.95 | $73.95 | 214,991 |
| 2022-11-30 | $72.95 | $73.76 | $71.07 | $73.62 | $73.62 | 323,537 |
| 2022-11-29 | $72.45 | $73.61 | $72.45 | $72.91 | $72.91 | 218,062 |
| 2022-11-28 | $73.48 | $74.05 | $72.20 | $72.27 | $72.27 | 307,725 |
| 2022-11-25 | $73.71 | $74.98 | $73.71 | $74.57 | $74.57 | 112,600 |
| 2022-11-23 | $73.02 | $74.26 | $73.00 | $73.80 | $73.80 | 229,138 |
| 2022-11-22 | $73.00 | $74.18 | $71.94 | $73.68 | $73.31 | 454,506 |
| 2022-11-21 | $71.07 | $72.24 | $71.07 | $71.51 | $71.15 | 284,123 |
| 2022-11-18 | $71.78 | $72.96 | $70.93 | $72.23 | $71.87 | 288,474 |
| 2022-11-17 | $70.13 | $70.90 | $69.11 | $70.65 | $70.30 | 311,686 |
| 2022-11-16 | $73.64 | $74.26 | $71.44 | $71.54 | $71.18 | 530,948 |
| 2022-11-15 | $73.34 | $74.43 | $72.54 | $72.75 | $72.39 | 315,361 |
| 2022-11-14 | $72.96 | $74.65 | $72.80 | $72.92 | $72.56 | 332,139 |
| 2022-11-11 | $74.21 | $75.15 | $73.29 | $73.84 | $73.47 | 423,668 |
| 2022-11-10 | $68.57 | $73.19 | $68.05 | $72.72 | $72.36 | 382,283 |
| 2022-11-09 | $68.29 | $68.29 | $65.26 | $65.32 | $64.99 | 502,162 |
| 2022-11-08 | $77.50 | $77.71 | $69.37 | $70.07 | $69.72 | 515,119 |
| 2022-11-07 | $75.18 | $76.72 | $74.43 | $76.56 | $76.18 | 455,022 |
| 2022-11-04 | $72.65 | $75.61 | $72.41 | $75.40 | $75.40 | 344,803 |
| 2022-11-03 | $69.73 | $71.82 | $69.31 | $70.99 | $70.99 | 237,556 |
| 2022-11-02 | $72.88 | $74.65 | $71.38 | $71.44 | $71.44 | 295,488 |
| 2022-11-01 | $74.23 | $74.85 | $73.00 | $73.29 | $73.29 | 255,730 |
| 2022-10-31 | $72.39 | $73.64 | $72.07 | $73.48 | $73.48 | 290,562 |
| 2022-10-28 | $72.61 | $73.25 | $71.32 | $72.79 | $72.79 | 242,428 |
| 2022-10-27 | $72.44 | $73.91 | $72.10 | $72.40 | $72.40 | 246,469 |
| 2022-10-26 | $72.35 | $73.71 | $71.15 | $72.01 | $72.01 | 205,821 |
| 2022-10-25 | $69.27 | $72.19 | $69.24 | $71.59 | $71.59 | 237,001 |
| 2022-10-24 | $69.97 | $70.52 | $69.26 | $69.77 | $69.77 | 206,699 |
| 2022-10-21 | $67.42 | $70.12 | $67.38 | $69.74 | $69.74 | 300,783 |
| 2022-10-20 | $67.62 | $69.64 | $67.00 | $67.04 | $67.04 | 293,956 |
| 2022-10-19 | $68.50 | $69.00 | $67.27 | $67.39 | $67.39 | 360,113 |
| 2022-10-18 | $67.90 | $70.01 | $67.90 | $68.83 | $68.83 | 308,476 |
| 2022-10-17 | $65.52 | $66.45 | $65.52 | $66.23 | $66.23 | 376,913 |
| 2022-10-14 | $65.42 | $65.91 | $63.25 | $63.40 | $63.40 | 232,154 |
| 2022-10-13 | $61.02 | $65.09 | $60.50 | $64.70 | $64.70 | 322,887 |
| 2022-10-12 | $62.78 | $63.21 | $61.98 | $62.40 | $62.40 | 320,771 |
| 2022-10-11 | $63.16 | $63.99 | $61.92 | $62.73 | $62.73 | 276,563 |
| 2022-10-10 | $63.18 | $64.60 | $62.71 | $64.09 | $64.09 | 312,335 |
| 2022-10-07 | $63.52 | $64.13 | $62.06 | $62.63 | $62.63 | 442,066 |
| 2022-10-06 | $65.10 | $66.11 | $64.14 | $64.36 | $64.36 | 444,851 |
| 2022-10-05 | $66.20 | $66.86 | $65.01 | $65.49 | $65.49 | 611,141 |
| 2022-10-04 | $67.70 | $68.40 | $66.56 | $66.87 | $66.87 | 629,769 |
| 2022-10-03 | $65.26 | $66.89 | $64.91 | $66.10 | $66.10 | 328,751 |
| 2022-09-30 | $64.32 | $65.56 | $63.69 | $63.89 | $63.89 | 284,403 |
| 2022-09-29 | $64.69 | $65.12 | $62.83 | $63.93 | $63.93 | 399,643 |
| 2022-09-28 | $64.35 | $66.37 | $63.62 | $65.66 | $65.66 | 531,212 |
| 2022-09-27 | $66.40 | $66.70 | $62.85 | $63.57 | $63.57 | 641,226 |
| 2022-09-26 | $65.19 | $67.24 | $64.98 | $65.30 | $65.30 | 297,103 |
| 2022-09-23 | $66.42 | $66.73 | $65.05 | $65.64 | $65.64 | 336,861 |
| 2022-09-22 | $69.30 | $69.30 | $68.04 | $68.13 | $68.13 | 284,074 |
| 2022-09-21 | $70.68 | $71.74 | $68.82 | $68.87 | $68.87 | 242,667 |
| 2022-09-20 | $71.20 | $71.38 | $68.95 | $69.69 | $69.69 | 302,230 |
| 2022-09-19 | $68.45 | $72.45 | $68.38 | $72.42 | $72.42 | 332,627 |
| 2022-09-16 | $71.91 | $71.91 | $67.03 | $69.70 | $69.70 | 1,525,702 |
| 2022-09-15 | $73.27 | $74.38 | $72.54 | $73.04 | $73.04 | 512,873 |
| 2022-09-14 | $72.84 | $73.90 | $71.42 | $73.55 | $73.55 | 578,299 |
| 2022-09-13 | $72.35 | $73.39 | $71.64 | $73.16 | $73.16 | 538,545 |
| 2022-09-12 | $74.05 | $75.08 | $73.72 | $74.91 | $74.91 | 227,279 |
| 2022-09-09 | $71.79 | $73.39 | $71.57 | $73.26 | $73.26 | 269,764 |
| 2022-09-08 | $69.67 | $71.35 | $68.92 | $71.20 | $71.20 | 220,292 |
| 2022-09-07 | $68.98 | $70.96 | $68.83 | $70.68 | $70.68 | 289,726 |
| 2022-09-06 | $70.94 | $70.94 | $68.82 | $69.23 | $69.23 | 245,454 |
| 2022-09-02 | $71.84 | $71.93 | $69.31 | $69.84 | $69.84 | 188,951 |
| 2022-09-01 | $70.58 | $70.88 | $69.01 | $70.54 | $70.54 | 315,306 |
| 2022-08-31 | $72.90 | $73.05 | $71.96 | $71.97 | $71.97 | 203,059 |
| 2022-08-30 | $75.43 | $75.49 | $72.83 | $73.02 | $73.02 | 223,299 |
| 2022-08-29 | $73.82 | $75.33 | $73.28 | $74.98 | $74.98 | 247,714 |
| 2022-08-26 | $77.10 | $77.43 | $74.77 | $74.95 | $74.95 | 195,489 |
| 2022-08-25 | $75.01 | $77.51 | $74.93 | $77.46 | $77.46 | 281,095 |
| 2022-08-24 | $74.30 | $75.15 | $73.76 | $74.91 | $74.55 | 251,978 |
| 2022-08-23 | $72.07 | $74.52 | $72.00 | $74.30 | $73.95 | 353,736 |
| 2022-08-22 | $73.25 | $73.25 | $71.67 | $71.85 | $71.51 | 353,702 |
| 2022-08-19 | $76.80 | $76.85 | $74.81 | $74.96 | $74.60 | 305,521 |
| 2022-08-18 | $76.71 | $77.76 | $76.41 | $77.33 | $76.96 | 335,885 |
| 2022-08-17 | $77.80 | $77.80 | $75.71 | $76.72 | $76.36 | 260,746 |
| 2022-08-16 | $76.57 | $78.20 | $76.48 | $78.17 | $77.80 | 277,978 |
| 2022-08-15 | $75.39 | $77.01 | $74.46 | $76.75 | $76.39 | 272,433 |
| 2022-08-12 | $74.74 | $76.56 | $74.44 | $76.27 | $75.91 | 270,134 |
| 2022-08-11 | $73.39 | $75.64 | $73.39 | $74.45 | $74.10 | 338,452 |
| 2022-08-10 | $71.89 | $72.53 | $70.73 | $72.50 | $72.16 | 311,816 |
| 2022-08-09 | $72.56 | $72.56 | $68.84 | $70.28 | $69.95 | 552,654 |
| 2022-08-08 | $72.99 | $73.50 | $71.95 | $72.74 | $72.39 | 457,724 |
| 2022-08-05 | $72.07 | $73.30 | $71.67 | $71.95 | $71.61 | 284,541 |
| 2022-08-04 | $73.13 | $73.86 | $72.86 | $73.05 | $72.70 | 208,971 |
| 2022-08-03 | $73.95 | $73.95 | $72.40 | $73.58 | $73.23 | 233,371 |
| 2022-08-02 | $74.30 | $74.31 | $72.58 | $72.92 | $72.57 | 216,010 |
| 2022-08-01 | $73.77 | $74.80 | $72.94 | $74.48 | $74.13 | 281,857 |
| 2022-07-29 | $73.69 | $74.83 | $73.16 | $74.26 | $73.91 | 403,561 |
| 2022-07-28 | $71.85 | $73.22 | $71.85 | $73.04 | $72.69 | 336,933 |
| 2022-07-27 | $69.81 | $71.91 | $69.63 | $71.50 | $71.16 | 299,988 |
| 2022-07-26 | $70.85 | $71.26 | $69.74 | $69.92 | $69.59 | 189,188 |
| 2022-07-25 | $69.92 | $71.47 | $69.20 | $71.28 | $70.94 | 299,031 |
| 2022-07-22 | $70.41 | $71.00 | $69.20 | $69.69 | $69.36 | 452,343 |
| 2022-07-21 | $67.51 | $69.95 | $67.29 | $69.93 | $69.60 | 345,720 |
| 2022-07-20 | $67.41 | $68.54 | $67.02 | $68.35 | $68.03 | 390,139 |
| 2022-07-19 | $65.26 | $67.89 | $65.02 | $67.41 | $67.09 | 271,028 |
| 2022-07-18 | $65.50 | $66.10 | $63.98 | $64.35 | $64.04 | 282,664 |
| 2022-07-15 | $64.70 | $65.79 | $63.75 | $64.42 | $64.11 | 255,110 |
| 2022-07-14 | $63.55 | $64.35 | $61.64 | $63.34 | $63.04 | 262,708 |
| 2022-07-13 | $64.71 | $65.48 | $64.19 | $64.96 | $64.65 | 197,763 |
| 2022-07-12 | $64.82 | $66.39 | $64.39 | $65.34 | $65.03 | 175,104 |
| 2022-07-11 | $65.23 | $66.22 | $64.97 | $65.26 | $64.95 | 171,820 |
| 2022-07-08 | $66.02 | $66.47 | $64.53 | $65.92 | $65.61 | 296,358 |
| 2022-07-07 | $64.34 | $66.19 | $64.34 | $65.71 | $65.40 | 280,796 |
| 2022-07-06 | $63.20 | $64.19 | $61.48 | $63.41 | $63.11 | 335,013 |
| 2022-07-05 | $62.95 | $63.33 | $60.88 | $63.17 | $62.87 | 276,814 |
| 2022-07-01 | $63.22 | $64.70 | $61.56 | $64.67 | $64.36 | 380,503 |
| 2022-06-30 | $62.45 | $63.83 | $62.01 | $63.79 | $63.49 | 400,990 |
| 2022-06-29 | $64.79 | $64.79 | $62.80 | $63.71 | $63.41 | 309,263 |
| 2022-06-28 | $66.49 | $66.90 | $64.67 | $64.86 | $64.55 | 382,697 |
| 2022-06-27 | $65.65 | $66.31 | $64.56 | $65.75 | $65.44 | 314,312 |
| 2022-06-24 | $61.06 | $65.14 | $61.06 | $65.14 | $64.83 | 901,721 |
| 2022-06-23 | $62.08 | $62.29 | $60.00 | $60.56 | $60.27 | 416,717 |
| 2022-06-22 | $61.14 | $62.54 | $60.31 | $62.27 | $61.97 | 364,631 |
| 2022-06-21 | $63.12 | $63.75 | $61.86 | $62.80 | $62.50 | 372,628 |
| 2022-06-17 | $61.59 | $62.40 | $59.65 | $61.51 | $61.22 | 755,091 |
| 2022-06-16 | $65.58 | $65.94 | $60.21 | $61.05 | $60.76 | 441,828 |
| 2022-06-15 | $67.87 | $68.48 | $66.52 | $67.60 | $67.28 | 303,973 |
| 2022-06-14 | $68.26 | $68.65 | $66.60 | $67.27 | $66.95 | 450,513 |
| 2022-06-13 | $70.89 | $71.24 | $67.76 | $68.73 | $68.40 | 805,215 |
| 2022-06-10 | $73.09 | $74.64 | $71.70 | $72.81 | $72.46 | 627,280 |
| 2022-06-09 | $75.49 | $76.13 | $74.27 | $74.33 | $73.98 | 294,983 |
| 2022-06-08 | $76.97 | $78.21 | $75.76 | $75.87 | $75.51 | 388,620 |
| 2022-06-07 | $77.42 | $77.63 | $76.61 | $77.58 | $77.21 | 489,565 |
| 2022-06-06 | $76.58 | $78.54 | $76.13 | $78.03 | $77.66 | 666,443 |
| 2022-06-03 | $77.12 | $77.76 | $75.14 | $75.69 | $75.33 | 351,204 |
| 2022-06-02 | $74.25 | $78.12 | $74.25 | $77.99 | $77.62 | 664,835 |
| 2022-06-01 | $75.95 | $76.11 | $72.21 | $74.11 | $73.76 | 409,831 |
| 2022-05-31 | $77.48 | $78.62 | $75.57 | $75.61 | $75.25 | 828,322 |
| 2022-05-27 | $72.40 | $77.25 | $72.40 | $77.14 | $76.77 | 583,984 |
| 2022-05-26 | $70.94 | $73.00 | $70.94 | $72.39 | $72.05 | 424,282 |
| 2022-05-25 | $69.20 | $71.36 | $68.75 | $70.71 | $70.02 | 258,830 |
| 2022-05-24 | $69.42 | $70.13 | $67.82 | $69.73 | $69.05 | 340,226 |
| 2022-05-23 | $69.93 | $70.93 | $69.30 | $70.03 | $69.34 | 269,926 |
| 2022-05-20 | $70.35 | $70.87 | $67.49 | $69.24 | $68.56 | 272,713 |
| 2022-05-19 | $69.46 | $70.83 | $69.21 | $69.75 | $69.07 | 534,357 |
| 2022-05-18 | $72.00 | $72.70 | $70.16 | $70.58 | $69.89 | 383,933 |
| 2022-05-17 | $70.39 | $72.32 | $69.93 | $72.28 | $71.57 | 292,257 |
| 2022-05-16 | $67.31 | $70.46 | $66.49 | $68.81 | $68.13 | 492,332 |
| 2022-05-13 | $66.20 | $68.16 | $65.92 | $67.76 | $67.09 | 319,948 |
| 2022-05-12 | $64.81 | $66.09 | $64.01 | $65.36 | $64.72 | 303,764 |
| 2022-05-11 | $64.84 | $67.08 | $64.53 | $65.08 | $64.44 | 378,356 |
| 2022-05-10 | $66.36 | $66.73 | $63.61 | $64.57 | $63.94 | 469,978 |
| 2022-05-09 | $65.84 | $67.09 | $65.38 | $65.71 | $65.07 | 448,185 |
| 2022-05-06 | $68.45 | $68.45 | $66.46 | $66.96 | $66.30 | 351,852 |
| 2022-05-05 | $70.26 | $70.35 | $67.80 | $68.68 | $68.01 | 501,572 |
| 2022-05-04 | $70.02 | $71.25 | $68.99 | $70.77 | $70.08 | 748,000 |
| 2022-05-03 | $68.19 | $69.65 | $66.90 | $69.55 | $68.87 | 778,729 |
| 2022-05-02 | $66.14 | $66.84 | $64.72 | $66.27 | $65.62 | 504,964 |
| 2022-04-29 | $66.51 | $67.59 | $65.39 | $65.85 | $65.20 | 388,765 |
| 2022-04-28 | $66.87 | $66.95 | $64.67 | $66.57 | $65.92 | 304,416 |
| 2022-04-27 | $65.82 | $66.69 | $65.33 | $66.02 | $65.37 | 479,725 |
| 2022-04-26 | $66.41 | $67.07 | $65.36 | $65.80 | $65.15 | 440,459 |
| 2022-04-25 | $66.54 | $67.21 | $64.89 | $66.73 | $66.08 | 663,994 |
| 2022-04-22 | $70.01 | $70.01 | $67.63 | $67.65 | $66.99 | 322,817 |
| 2022-04-21 | $71.71 | $72.73 | $69.77 | $70.25 | $69.56 | 375,227 |
| 2022-04-20 | $69.79 | $71.23 | $69.79 | $70.75 | $70.06 | 237,767 |
| 2022-04-19 | $67.33 | $69.40 | $67.33 | $69.26 | $68.58 | 253,910 |
| 2022-04-18 | $67.18 | $67.93 | $66.82 | $67.42 | $66.76 | 382,076 |
| 2022-04-14 | $67.53 | $67.98 | $66.67 | $67.11 | $66.45 | 335,302 |
| 2022-04-13 | $65.49 | $67.32 | $65.49 | $67.31 | $66.65 | 272,997 |
| 2022-04-12 | $66.32 | $67.30 | $65.22 | $65.82 | $65.17 | 308,330 |
| 2022-04-11 | $65.25 | $66.34 | $64.45 | $65.70 | $65.06 | 375,059 |
| 2022-04-08 | $65.19 | $66.03 | $64.79 | $65.35 | $64.71 | 407,804 |
| 2022-04-07 | $65.09 | $65.33 | $63.82 | $64.85 | $64.21 | 752,926 |
| 2022-04-06 | $65.61 | $65.66 | $64.50 | $64.79 | $64.15 | 410,285 |
| 2022-04-05 | $68.10 | $69.04 | $65.99 | $66.08 | $65.43 | 515,573 |
| 2022-04-04 | $68.04 | $68.38 | $66.65 | $68.07 | $67.40 | 416,181 |
| 2022-04-01 | $68.97 | $69.79 | $67.14 | $68.04 | $67.37 | 530,937 |
| 2022-03-31 | $70.06 | $70.33 | $68.40 | $68.41 | $67.74 | 515,484 |
| 2022-03-30 | $71.49 | $71.54 | $69.97 | $70.07 | $69.38 | 256,041 |
| 2022-03-29 | $70.94 | $72.06 | $70.76 | $71.11 | $70.41 | 402,045 |
| 2022-03-28 | $70.00 | $70.96 | $68.55 | $70.90 | $70.20 | 306,874 |
| 2022-03-25 | $69.57 | $70.55 | $69.16 | $70.24 | $69.55 | 235,334 |
| 2022-03-24 | $69.34 | $69.79 | $68.79 | $69.31 | $68.63 | 232,157 |
| 2022-03-23 | $69.26 | $70.30 | $68.74 | $69.07 | $68.39 | 296,186 |
| 2022-03-22 | $71.05 | $71.11 | $68.19 | $69.50 | $68.82 | 682,670 |
| 2022-03-21 | $71.25 | $72.63 | $70.70 | $70.85 | $70.15 | 450,974 |
| 2022-03-18 | $70.82 | $71.27 | $69.05 | $70.77 | $70.08 | 693,894 |
| 2022-03-17 | $70.06 | $71.17 | $69.93 | $70.83 | $70.13 | 329,039 |
| 2022-03-16 | $70.78 | $71.69 | $68.69 | $70.80 | $70.11 | 589,508 |
| 2022-03-15 | $70.45 | $71.18 | $69.12 | $69.90 | $69.21 | 323,539 |
| 2022-03-14 | $70.63 | $71.87 | $70.34 | $70.69 | $70.00 | 333,164 |
| 2022-03-11 | $72.44 | $73.76 | $70.12 | $70.14 | $69.45 | 546,336 |
| 2022-03-10 | $69.96 | $72.07 | $69.95 | $71.76 | $71.06 | 492,586 |
| 2022-03-09 | $70.34 | $71.71 | $69.91 | $71.02 | $70.32 | 441,419 |
| 2022-03-08 | $68.81 | $69.99 | $67.47 | $68.76 | $68.09 | 509,935 |
| 2022-03-07 | $72.21 | $72.37 | $67.56 | $67.99 | $67.32 | 481,995 |
| 2022-03-04 | $71.17 | $72.07 | $70.70 | $71.89 | $71.18 | 385,687 |
| 2022-03-03 | $73.60 | $73.60 | $71.70 | $72.67 | $71.96 | 624,652 |
| 2022-03-02 | $72.70 | $73.58 | $72.31 | $73.23 | $72.51 | 441,540 |
| 2022-03-01 | $73.14 | $73.21 | $70.21 | $72.00 | $71.29 | 543,613 |
| 2022-02-28 | $72.73 | $74.02 | $72.39 | $73.16 | $72.44 | 647,382 |
| 2022-02-25 | $72.71 | $74.49 | $71.96 | $74.07 | $73.34 | 432,878 |
| 2022-02-24 | $69.73 | $72.50 | $69.41 | $72.10 | $71.39 | 555,679 |
| 2022-02-23 | $73.24 | $73.56 | $71.58 | $71.97 | $70.90 | 549,770 |
| 2022-02-22 | $73.61 | $73.82 | $71.94 | $72.62 | $71.54 | 467,954 |
| 2022-02-18 | $73.47 | $74.78 | $73.43 | $74.10 | $73.00 | 524,490 |
| 2022-02-17 | $73.42 | $74.10 | $72.44 | $73.71 | $72.61 | 484,398 |
| 2022-02-16 | $72.50 | $74.87 | $72.40 | $74.51 | $73.40 | 691,552 |
| 2022-02-15 | $70.31 | $73.20 | $70.31 | $72.75 | $71.67 | 597,356 |
| 2022-02-14 | $69.46 | $69.85 | $68.60 | $69.72 | $68.68 | 529,232 |
| 2022-02-11 | $69.69 | $70.79 | $68.98 | $69.41 | $68.38 | 630,475 |
| 2022-02-10 | $68.37 | $71.08 | $68.37 | $70.10 | $69.06 | 1,525,247 |
| 2022-02-09 | $68.38 | $69.82 | $68.19 | $69.26 | $68.23 | 783,127 |
| 2022-02-08 | $64.40 | $68.42 | $64.33 | $68.22 | $67.21 | 990,414 |
| 2022-02-07 | $62.51 | $64.37 | $62.02 | $63.81 | $62.86 | 628,951 |
| 2022-02-04 | $61.87 | $63.21 | $61.75 | $62.45 | $61.52 | 440,150 |
| 2022-02-03 | $63.01 | $63.99 | $62.00 | $62.13 | $61.21 | 492,964 |
| 2022-02-02 | $62.21 | $63.70 | $61.59 | $63.50 | $62.56 | 993,340 |
| 2022-02-01 | $57.01 | $62.27 | $56.70 | $62.19 | $61.27 | 1,167,582 |
| 2022-01-31 | $54.81 | $55.29 | $54.16 | $54.99 | $54.17 | 439,613 |
| 2022-01-28 | $54.20 | $55.67 | $53.32 | $55.62 | $54.79 | 473,296 |
| 2022-01-27 | $55.50 | $56.18 | $53.74 | $54.25 | $53.44 | 251,860 |
| 2022-01-26 | $55.94 | $56.63 | $54.08 | $54.70 | $53.89 | 323,500 |
| 2022-01-25 | $55.07 | $55.88 | $53.61 | $55.50 | $54.67 | 373,935 |
| 2022-01-24 | $54.93 | $56.11 | $53.73 | $55.82 | $54.99 | 441,649 |
| 2022-01-21 | $56.19 | $57.59 | $55.45 | $55.63 | $54.80 | 307,232 |
| 2022-01-20 | $58.20 | $58.50 | $56.32 | $56.41 | $55.57 | 225,833 |
| 2022-01-19 | $59.88 | $60.06 | $58.08 | $58.08 | $57.22 | 275,355 |
| 2022-01-18 | $60.50 | $60.58 | $58.59 | $60.04 | $59.15 | 374,156 |
| 2022-01-14 | $59.37 | $61.18 | $59.37 | $61.06 | $60.15 | 254,139 |
| 2022-01-13 | $59.08 | $59.90 | $58.97 | $59.87 | $58.98 | 329,798 |
| 2022-01-12 | $59.01 | $59.69 | $58.58 | $58.84 | $57.97 | 302,918 |
| 2022-01-11 | $58.48 | $58.80 | $57.62 | $58.80 | $57.93 | 231,627 |
| 2022-01-10 | $58.48 | $58.59 | $57.79 | $58.20 | $57.33 | 375,797 |
| 2022-01-07 | $57.79 | $58.77 | $57.76 | $58.51 | $57.64 | 360,769 |
| 2022-01-06 | $58.51 | $58.58 | $57.88 | $57.99 | $57.13 | 315,799 |
| 2022-01-05 | $58.79 | $60.14 | $57.94 | $57.98 | $57.12 | 377,732 |
| 2022-01-04 | $57.18 | $58.92 | $57.18 | $58.47 | $57.60 | 338,709 |
| 2022-01-03 | $56.89 | $57.60 | $56.48 | $57.10 | $56.25 | 266,196 |
| 2021-12-31 | $55.28 | $56.36 | $55.28 | $56.20 | $55.36 | 193,449 |
| 2021-12-30 | $55.82 | $56.36 | $55.40 | $55.50 | $54.67 | 138,105 |
| 2021-12-29 | $55.72 | $56.20 | $55.61 | $55.94 | $55.11 | 124,746 |
| 2021-12-28 | $55.52 | $56.10 | $55.39 | $55.58 | $54.75 | 191,557 |
| 2021-12-27 | $54.69 | $55.60 | $54.16 | $55.56 | $54.73 | 164,482 |
| 2021-12-23 | $54.49 | $54.91 | $54.25 | $54.58 | $53.77 | 160,029 |
| 2021-12-22 | $53.48 | $54.33 | $53.16 | $54.07 | $53.27 | 195,285 |
| 2021-12-21 | $52.51 | $53.55 | $52.35 | $53.50 | $52.70 | 184,666 |
| 2021-12-20 | $52.77 | $52.83 | $51.09 | $51.91 | $51.14 | 293,135 |
| 2021-12-17 | $54.88 | $55.18 | $53.64 | $53.76 | $52.96 | 594,386 |
| 2021-12-16 | $56.13 | $56.66 | $54.73 | $54.99 | $54.17 | 343,163 |
| 2021-12-15 | $55.21 | $55.75 | $54.25 | $55.68 | $54.85 | 306,999 |
| 2021-12-14 | $54.52 | $55.87 | $54.52 | $55.08 | $54.26 | 419,607 |
| 2021-12-13 | $55.54 | $56.13 | $54.57 | $54.78 | $53.97 | 315,513 |
| 2021-12-10 | $56.47 | $56.53 | $55.58 | $56.15 | $55.32 | 241,817 |
| 2021-12-09 | $55.72 | $56.56 | $55.52 | $55.80 | $54.97 | 253,358 |
| 2021-12-08 | $56.32 | $56.94 | $55.89 | $56.40 | $55.56 | 229,501 |
| 2021-12-07 | $56.35 | $57.29 | $55.95 | $56.06 | $55.23 | 314,999 |
| 2021-12-06 | $56.43 | $56.93 | $55.74 | $56.00 | $55.17 | 312,389 |
| 2021-12-03 | $53.71 | $56.50 | $53.68 | $55.46 | $54.64 | 582,535 |
| 2021-12-02 | $51.36 | $53.82 | $51.13 | $53.48 | $52.68 | 249,361 |
| 2021-12-01 | $53.80 | $54.07 | $50.96 | $50.97 | $50.21 | 356,657 |
| 2021-11-30 | $53.88 | $54.35 | $52.17 | $52.48 | $51.70 | 351,146 |
| 2021-11-29 | $56.42 | $56.77 | $54.21 | $54.39 | $53.58 | 311,130 |
| 2021-11-26 | $56.00 | $56.85 | $54.80 | $55.83 | $55.00 | 303,017 |
| 2021-11-24 | $58.69 | $58.87 | $57.87 | $58.34 | $57.47 | 221,501 |
| 2021-11-23 | $59.98 | $60.35 | $58.87 | $59.66 | $58.40 | 571,324 |
| 2021-11-22 | $59.63 | $60.58 | $59.47 | $59.68 | $58.42 | 355,728 |
| 2021-11-19 | $58.16 | $59.65 | $58.07 | $59.26 | $58.01 | 307,010 |
| 2021-11-18 | $58.47 | $58.93 | $57.86 | $58.89 | $57.65 | 289,558 |
| 2021-11-17 | $57.56 | $58.51 | $57.23 | $58.32 | $57.09 | 321,736 |
| 2021-11-16 | $58.58 | $59.42 | $57.96 | $58.00 | $56.78 | 358,227 |
| 2021-11-15 | $58.88 | $58.88 | $57.70 | $58.38 | $57.15 | 304,508 |
| 2021-11-12 | $58.18 | $58.52 | $57.85 | $58.27 | $57.04 | 252,765 |
| 2021-11-11 | $57.42 | $59.13 | $57.20 | $58.05 | $56.83 | 311,031 |
| 2021-11-10 | $56.94 | $57.98 | $56.94 | $57.12 | $55.92 | 417,068 |
| 2021-11-09 | $60.53 | $60.53 | $57.07 | $57.53 | $56.32 | 451,655 |
| 2021-11-08 | $58.92 | $59.65 | $58.56 | $59.07 | $57.82 | 341,212 |
| 2021-11-05 | $56.80 | $58.42 | $56.56 | $58.28 | $57.05 | 220,515 |
| 2021-11-04 | $57.09 | $57.18 | $55.87 | $56.01 | $54.83 | 256,960 |
| 2021-11-03 | $55.41 | $57.43 | $55.41 | $56.77 | $55.57 | 243,667 |
| 2021-11-02 | $54.76 | $55.79 | $54.45 | $55.61 | $54.44 | 185,596 |
| 2021-11-01 | $53.48 | $55.06 | $53.42 | $54.53 | $53.38 | 174,017 |
| 2021-10-29 | $53.29 | $53.64 | $52.75 | $53.35 | $52.23 | 225,010 |
| 2021-10-28 | $52.68 | $53.64 | $52.68 | $53.50 | $52.37 | 114,001 |
| 2021-10-27 | $54.05 | $54.05 | $52.33 | $52.36 | $51.26 | 149,952 |
| 2021-10-26 | $54.34 | $54.72 | $54.03 | $54.26 | $53.12 | 160,426 |
| 2021-10-25 | $53.92 | $54.68 | $53.69 | $54.42 | $53.27 | 156,413 |
| 2021-10-22 | $54.06 | $54.49 | $53.61 | $53.69 | $52.56 | 180,549 |
| 2021-10-21 | $53.55 | $53.86 | $52.94 | $53.79 | $52.66 | 182,208 |
| 2021-10-20 | $53.12 | $53.85 | $52.83 | $53.83 | $52.70 | 146,471 |
| 2021-10-19 | $53.60 | $53.84 | $52.84 | $53.27 | $52.15 | 198,343 |
| 2021-10-18 | $52.80 | $53.49 | $52.44 | $53.30 | $52.18 | 170,853 |
| 2021-10-15 | $53.84 | $53.87 | $53.08 | $53.11 | $51.99 | 276,364 |
| 2021-10-14 | $51.90 | $52.89 | $51.51 | $52.83 | $51.72 | 204,441 |
| 2021-10-13 | $52.00 | $52.12 | $50.92 | $51.50 | $50.41 | 202,044 |
| 2021-10-12 | $51.64 | $52.12 | $51.40 | $51.80 | $50.71 | 176,818 |
| 2021-10-11 | $52.12 | $53.00 | $51.75 | $51.78 | $50.69 | 130,335 |
| 2021-10-08 | $52.46 | $52.48 | $51.69 | $51.77 | $50.68 | 143,383 |
| 2021-10-07 | $51.52 | $52.98 | $51.30 | $52.34 | $51.24 | 283,587 |
| 2021-10-06 | $50.84 | $51.00 | $49.59 | $50.96 | $49.89 | 224,877 |
| 2021-10-05 | $51.54 | $51.66 | $50.56 | $51.38 | $50.30 | 276,346 |
| 2021-10-04 | $51.98 | $52.35 | $50.74 | $51.21 | $50.13 | 219,234 |
| 2021-10-01 | $50.54 | $52.09 | $50.41 | $51.69 | $50.60 | 282,600 |
| 2021-09-30 | $51.74 | $51.94 | $50.11 | $50.12 | $49.06 | 307,636 |
| 2021-09-29 | $50.87 | $51.60 | $50.17 | $51.47 | $50.39 | 277,088 |
| 2021-09-28 | $51.58 | $52.00 | $50.70 | $50.75 | $49.68 | 157,551 |
| 2021-09-27 | $50.28 | $51.90 | $50.28 | $51.35 | $50.27 | 193,500 |
| 2021-09-24 | $50.12 | $50.66 | $49.85 | $50.05 | $49.00 | 146,354 |
| 2021-09-23 | $49.03 | $50.54 | $49.03 | $50.25 | $49.19 | 207,015 |
| 2021-09-22 | $48.67 | $49.36 | $48.17 | $48.56 | $47.54 | 230,747 |
| 2021-09-21 | $49.13 | $49.13 | $47.82 | $48.11 | $47.10 | 203,415 |
| 2021-09-20 | $48.31 | $49.05 | $47.59 | $48.63 | $47.60 | 313,891 |
| 2021-09-17 | $50.45 | $50.46 | $49.12 | $49.88 | $48.83 | 806,859 |
| 2021-09-16 | $50.98 | $50.98 | $49.50 | $50.44 | $49.38 | 212,536 |
| 2021-09-15 | $49.75 | $51.11 | $49.55 | $51.02 | $49.94 | 282,901 |
| 2021-09-14 | $50.98 | $50.98 | $49.71 | $49.85 | $48.80 | 275,189 |
| 2021-09-13 | $51.16 | $51.43 | $50.27 | $50.86 | $49.79 | 243,910 |
| 2021-09-10 | $52.31 | $52.31 | $50.59 | $50.60 | $49.53 | 308,035 |
| 2021-09-09 | $51.26 | $52.13 | $50.75 | $51.85 | $50.76 | 296,865 |
| 2021-09-08 | $52.30 | $52.50 | $50.97 | $51.38 | $50.30 | 281,950 |
| 2021-09-07 | $52.49 | $53.41 | $52.19 | $52.60 | $51.49 | 291,286 |
| 2021-09-03 | $53.50 | $53.82 | $52.15 | $52.64 | $51.53 | 232,593 |
| 2021-09-02 | $53.13 | $53.94 | $52.66 | $53.66 | $52.53 | 370,609 |
| 2021-09-01 | $53.57 | $53.62 | $52.18 | $53.20 | $52.08 | 199,061 |
| 2021-08-31 | $54.21 | $54.21 | $53.22 | $53.40 | $52.27 | 251,527 |
| 2021-08-30 | $55.06 | $55.19 | $53.94 | $54.00 | $52.86 | 148,535 |
| 2021-08-27 | $52.90 | $55.23 | $52.90 | $55.04 | $53.88 | 316,497 |
| 2021-08-26 | $53.86 | $53.97 | $52.64 | $52.83 | $51.72 | 205,763 |
| 2021-08-25 | $54.04 | $54.69 | $53.24 | $54.38 | $52.88 | 215,285 |
| 2021-08-24 | $53.29 | $54.24 | $53.29 | $53.77 | $52.29 | 207,070 |
| 2021-08-23 | $52.53 | $53.31 | $52.36 | $53.20 | $51.74 | 198,278 |
| 2021-08-20 | $52.00 | $52.50 | $51.74 | $52.13 | $50.70 | 200,971 |
| 2021-08-19 | $53.52 | $53.97 | $52.01 | $52.06 | $50.63 | 213,657 |
| 2021-08-18 | $54.40 | $55.37 | $54.10 | $54.39 | $52.89 | 535,044 |
| 2021-08-17 | $54.43 | $54.87 | $53.23 | $54.50 | $53.00 | 310,623 |
| 2021-08-16 | $54.72 | $55.11 | $53.79 | $54.99 | $53.48 | 273,102 |
| 2021-08-13 | $55.38 | $55.63 | $54.97 | $55.28 | $53.76 | 165,486 |
| 2021-08-12 | $55.72 | $55.72 | $54.54 | $55.50 | $53.97 | 232,339 |
| 2021-08-11 | $54.49 | $55.59 | $53.96 | $55.54 | $54.01 | 320,533 |
| 2021-08-10 | $51.69 | $54.15 | $50.47 | $54.08 | $52.59 | 661,097 |
| 2021-08-09 | $53.34 | $53.80 | $52.72 | $53.72 | $52.24 | 273,341 |
| 2021-08-06 | $53.97 | $54.58 | $53.49 | $53.99 | $52.50 | 293,210 |
| 2021-08-05 | $53.74 | $54.13 | $53.15 | $53.19 | $51.73 | 187,038 |
| 2021-08-04 | $54.47 | $55.13 | $53.26 | $53.31 | $51.84 | 275,214 |
| 2021-08-03 | $54.90 | $55.39 | $53.51 | $55.27 | $53.75 | 203,508 |
| 2021-08-02 | $55.53 | $56.55 | $54.38 | $54.48 | $52.98 | 290,317 |
| 2021-07-30 | $54.83 | $55.90 | $54.67 | $55.06 | $53.54 | 266,829 |
| 2021-07-29 | $54.92 | $55.50 | $54.64 | $55.07 | $53.55 | 275,205 |
| 2021-07-28 | $53.87 | $54.41 | $52.94 | $53.99 | $52.50 | 202,923 |
| 2021-07-27 | $53.50 | $54.08 | $52.87 | $53.60 | $52.12 | 182,029 |
| 2021-07-26 | $53.72 | $54.47 | $53.59 | $54.18 | $52.69 | 295,255 |
| 2021-07-23 | $53.68 | $53.68 | $52.06 | $53.53 | $52.06 | 512,997 |
| 2021-07-22 | $52.24 | $52.39 | $51.22 | $51.79 | $50.36 | 517,862 |
| 2021-07-21 | $52.60 | $53.07 | $51.92 | $52.41 | $50.97 | 488,709 |
| 2021-07-20 | $51.70 | $52.45 | $51.20 | $51.96 | $50.53 | 668,983 |
| 2021-07-19 | $52.24 | $52.62 | $51.30 | $51.80 | $50.37 | 367,185 |
| 2021-07-16 | $56.69 | $56.89 | $53.74 | $53.75 | $52.27 | 428,079 |
| 2021-07-15 | $56.53 | $57.22 | $56.24 | $56.27 | $54.72 | 412,820 |
| 2021-07-14 | $57.83 | $58.36 | $56.87 | $57.17 | $55.60 | 244,791 |
| 2021-07-13 | $58.45 | $58.80 | $57.43 | $57.54 | $55.96 | 305,804 |
| 2021-07-12 | $57.49 | $58.86 | $57.21 | $58.79 | $57.17 | 269,725 |
| 2021-07-09 | $57.76 | $58.68 | $57.40 | $58.41 | $56.80 | 273,462 |
| 2021-07-08 | $57.03 | $57.47 | $56.25 | $56.62 | $55.06 | 383,948 |
| 2021-07-07 | $56.94 | $58.46 | $56.82 | $58.20 | $56.60 | 411,361 |
| 2021-07-06 | $58.01 | $58.02 | $56.28 | $57.11 | $55.54 | 683,721 |
| 2021-07-02 | $58.02 | $58.21 | $57.50 | $57.92 | $56.33 | 300,493 |
| 2021-07-01 | $58.89 | $59.19 | $57.40 | $58.31 | $56.71 | 746,878 |
| 2021-06-30 | $55.75 | $57.04 | $55.75 | $56.93 | $55.36 | 560,606 |
| 2021-06-29 | $56.36 | $56.76 | $56.06 | $56.34 | $54.79 | 330,475 |
| 2021-06-28 | $56.55 | $56.55 | $55.21 | $55.85 | $54.31 | 562,138 |
| 2021-06-25 | $57.16 | $57.87 | $56.03 | $56.74 | $55.18 | 6,716,352 |
| 2021-06-24 | $57.51 | $57.75 | $56.42 | $57.04 | $55.47 | 546,189 |
| 2021-06-23 | $57.40 | $57.92 | $56.88 | $57.27 | $55.69 | 426,671 |
| 2021-06-22 | $57.45 | $57.97 | $56.70 | $57.13 | $55.56 | 387,277 |
| 2021-06-21 | $57.36 | $58.38 | $56.92 | $57.61 | $56.02 | 501,618 |
| 2021-06-18 | $57.00 | $57.67 | $56.39 | $56.49 | $54.94 | 791,884 |
| 2021-06-17 | $60.48 | $60.48 | $57.23 | $57.72 | $56.13 | 466,589 |
| 2021-06-16 | $61.17 | $61.42 | $60.09 | $60.57 | $58.90 | 365,961 |
| 2021-06-15 | $61.63 | $61.71 | $60.83 | $61.38 | $59.69 | 361,190 |
| 2021-06-14 | $62.50 | $62.69 | $61.16 | $61.49 | $59.80 | 261,249 |
| 2021-06-11 | $62.72 | $63.23 | $62.34 | $62.59 | $60.87 | 152,172 |
| 2021-06-10 | $63.36 | $63.45 | $62.24 | $62.31 | $60.60 | 162,680 |
| 2021-06-09 | $63.37 | $63.57 | $62.70 | $62.82 | $61.09 | 164,034 |
| 2021-06-08 | $63.04 | $63.81 | $62.30 | $63.68 | $61.93 | 290,202 |
| 2021-06-07 | $65.11 | $65.25 | $63.23 | $63.29 | $61.55 | 320,700 |
| 2021-06-04 | $64.59 | $65.14 | $63.77 | $64.85 | $63.07 | 528,688 |
| 2021-06-03 | $63.52 | $64.39 | $62.58 | $64.28 | $62.51 | 493,919 |
| 2021-06-02 | $64.90 | $64.90 | $63.58 | $63.87 | $62.11 | 411,852 |
| 2021-06-01 | $63.82 | $64.95 | $63.71 | $64.76 | $62.98 | 246,628 |
| 2021-05-28 | $63.44 | $63.63 | $62.59 | $63.58 | $61.83 | 250,838 |
| 2021-05-27 | $63.00 | $63.64 | $62.73 | $63.37 | $61.63 | 286,002 |
| 2021-05-26 | $62.32 | $62.74 | $61.79 | $62.61 | $60.55 | 200,194 |
| 2021-05-25 | $63.14 | $63.50 | $61.93 | $62.02 | $59.98 | 325,705 |
| 2021-05-24 | $63.02 | $63.34 | $62.45 | $63.16 | $61.08 | 200,481 |
| 2021-05-21 | $62.58 | $63.36 | $62.37 | $62.73 | $60.67 | 262,966 |
| 2021-05-20 | $61.56 | $62.33 | $61.06 | $62.05 | $60.01 | 271,093 |
| 2021-05-19 | $61.58 | $62.10 | $60.85 | $61.83 | $59.80 | 361,825 |
| 2021-05-18 | $63.25 | $63.52 | $62.24 | $62.33 | $60.28 | 306,871 |
| 2021-05-17 | $62.14 | $63.51 | $61.47 | $63.11 | $61.04 | 281,438 |
| 2021-05-14 | $61.60 | $62.31 | $61.44 | $62.28 | $60.23 | 349,307 |
| 2021-05-13 | $60.00 | $61.82 | $60.00 | $61.33 | $59.31 | 301,964 |
| 2021-05-12 | $61.57 | $61.77 | $60.07 | $60.10 | $58.12 | 226,211 |
| 2021-05-11 | $60.63 | $61.87 | $60.17 | $61.58 | $59.56 | 370,661 |
| 2021-05-10 | $62.75 | $63.50 | $61.52 | $61.52 | $59.50 | 540,074 |
| 2021-05-07 | $62.93 | $63.49 | $62.20 | $62.37 | $60.32 | 437,460 |
| 2021-05-06 | $61.08 | $63.00 | $60.14 | $62.92 | $60.85 | 611,417 |
| 2021-05-05 | $58.70 | $61.16 | $58.31 | $60.91 | $58.91 | 1,398,400 |
| 2021-05-04 | $57.10 | $58.70 | $56.16 | $57.40 | $55.51 | 388,748 |
| 2021-05-03 | $55.49 | $56.70 | $55.19 | $56.09 | $54.25 | 286,772 |
| 2021-04-30 | $56.04 | $56.46 | $54.82 | $54.88 | $53.08 | 408,319 |
| 2021-04-29 | $57.10 | $57.44 | $56.33 | $56.43 | $54.58 | 362,709 |
| 2021-04-28 | $56.50 | $57.17 | $56.48 | $56.74 | $54.88 | 193,176 |
| 2021-04-27 | $55.51 | $56.42 | $55.24 | $56.20 | $54.35 | 236,063 |
| 2021-04-26 | $55.51 | $56.14 | $55.46 | $55.68 | $53.85 | 351,210 |
| 2021-04-23 | $54.34 | $55.59 | $54.22 | $55.40 | $53.58 | 310,851 |
| 2021-04-22 | $55.28 | $55.28 | $54.29 | $54.30 | $52.52 | 423,006 |
| 2021-04-21 | $53.81 | $55.59 | $53.76 | $55.29 | $53.47 | 422,786 |
| 2021-04-20 | $54.42 | $54.58 | $53.09 | $53.89 | $52.12 | 288,366 |
| 2021-04-19 | $54.71 | $55.06 | $54.44 | $54.74 | $52.94 | 261,254 |
| 2021-04-16 | $54.69 | $55.11 | $54.22 | $54.75 | $52.95 | 155,784 |
| 2021-04-15 | $53.73 | $54.44 | $53.09 | $54.07 | $52.29 | 241,029 |
| 2021-04-14 | $52.95 | $54.03 | $52.66 | $53.44 | $51.68 | 138,182 |
| 2021-04-13 | $53.77 | $53.77 | $52.39 | $52.91 | $51.17 | 207,664 |
| 2021-04-12 | $53.34 | $54.30 | $53.22 | $53.92 | $52.15 | 362,350 |
| 2021-04-09 | $52.95 | $53.26 | $52.63 | $53.16 | $51.41 | 174,848 |
| 2021-04-08 | $53.34 | $53.34 | $52.31 | $52.86 | $51.12 | 267,673 |
| 2021-04-07 | $54.25 | $54.34 | $53.31 | $53.36 | $51.61 | 216,301 |
| 2021-04-06 | $53.44 | $54.59 | $53.44 | $54.15 | $52.37 | 278,017 |
| 2021-04-05 | $53.71 | $54.32 | $53.20 | $53.74 | $51.97 | 218,739 |
| 2021-04-01 | $52.67 | $53.35 | $52.02 | $53.28 | $51.53 | 303,376 |
| 2021-03-31 | $52.50 | $53.14 | $52.03 | $52.44 | $50.72 | 544,051 |
| 2021-03-30 | $51.44 | $52.59 | $51.05 | $52.51 | $50.78 | 207,209 |
| 2021-03-29 | $52.50 | $53.20 | $51.32 | $51.44 | $49.75 | 242,623 |
| 2021-03-26 | $52.30 | $53.10 | $51.61 | $52.56 | $50.83 | 275,766 |
| 2021-03-25 | $49.84 | $51.59 | $49.24 | $51.31 | $49.62 | 304,721 |
| 2021-03-24 | $50.49 | $51.91 | $50.26 | $50.33 | $48.68 | 207,798 |
| 2021-03-23 | $51.82 | $52.29 | $49.46 | $49.90 | $48.26 | 306,480 |
| 2021-03-22 | $52.74 | $52.74 | $51.67 | $52.47 | $50.75 | 293,933 |
| 2021-03-19 | $53.23 | $53.35 | $51.81 | $52.70 | $50.97 | 652,157 |
| 2021-03-18 | $54.10 | $54.90 | $53.18 | $53.26 | $51.51 | 221,728 |
| 2021-03-17 | $52.81 | $54.19 | $52.81 | $54.11 | $52.33 | 203,934 |
| 2021-03-16 | $52.35 | $53.10 | $51.46 | $52.70 | $50.97 | 254,295 |
| 2021-03-15 | $52.88 | $52.88 | $51.76 | $52.66 | $50.93 | 127,364 |
| 2021-03-12 | $53.05 | $53.24 | $52.50 | $53.05 | $51.31 | 112,509 |
| 2021-03-11 | $53.22 | $53.79 | $52.61 | $52.82 | $51.08 | 115,794 |
| 2021-03-10 | $51.68 | $53.13 | $51.65 | $52.92 | $51.18 | 156,525 |
| 2021-03-09 | $52.37 | $52.37 | $51.22 | $51.50 | $49.81 | 215,656 |
| 2021-03-08 | $50.95 | $52.62 | $50.85 | $51.88 | $50.18 | 227,776 |
| 2021-03-05 | $49.40 | $50.79 | $48.88 | $50.78 | $49.11 | 319,874 |
| 2021-03-04 | $49.92 | $50.49 | $48.10 | $48.84 | $47.23 | 289,324 |
| 2021-03-03 | $50.07 | $50.72 | $49.84 | $49.88 | $48.24 | 186,776 |
| 2021-03-02 | $50.89 | $51.06 | $50.16 | $50.22 | $48.57 | 166,182 |
| 2021-03-01 | $50.31 | $50.95 | $50.01 | $50.71 | $49.04 | 232,185 |
| 2021-02-26 | $49.55 | $49.85 | $48.45 | $49.23 | $47.61 | 283,522 |
| 2021-02-25 | $51.37 | $51.40 | $49.78 | $49.80 | $48.16 | 268,724 |
| 2021-02-24 | $50.32 | $51.81 | $50.32 | $51.58 | $49.54 | 283,618 |
| 2021-02-23 | $50.20 | $50.64 | $49.35 | $50.37 | $48.37 | 266,254 |
| 2021-02-22 | $49.89 | $51.32 | $49.68 | $50.52 | $48.52 | 273,116 |
| 2021-02-19 | $48.79 | $50.13 | $48.79 | $49.80 | $47.83 | 265,824 |
| 2021-02-18 | $49.27 | $49.49 | $48.35 | $48.55 | $46.63 | 188,365 |
| 2021-02-17 | $49.50 | $49.90 | $49.09 | $49.54 | $47.58 | 199,293 |
| 2021-02-16 | $49.75 | $50.58 | $49.56 | $49.94 | $47.96 | 692,348 |
| 2021-02-12 | $48.76 | $49.25 | $48.55 | $49.09 | $47.15 | 147,780 |
| 2021-02-11 | $48.52 | $48.73 | $47.57 | $48.71 | $46.78 | 320,142 |
| 2021-02-10 | $48.45 | $48.97 | $47.46 | $48.29 | $46.38 | 378,937 |
| 2021-02-09 | $48.13 | $48.68 | $47.68 | $48.25 | $46.34 | 267,825 |
| 2021-02-08 | $48.00 | $48.62 | $47.55 | $48.12 | $46.21 | 271,621 |
| 2021-02-05 | $47.08 | $48.10 | $47.08 | $47.35 | $45.47 | 275,876 |
| 2021-02-04 | $47.32 | $47.36 | $45.55 | $46.58 | $44.73 | 801,172 |
| 2021-02-03 | $46.60 | $47.48 | $45.75 | $47.24 | $45.37 | 420,597 |
| 2021-02-02 | $47.25 | $47.25 | $45.50 | $46.30 | $44.47 | 551,197 |
| 2021-02-01 | $44.35 | $46.17 | $44.08 | $46.17 | $44.34 | 425,577 |
| 2021-01-29 | $44.39 | $44.65 | $43.44 | $43.91 | $42.17 | 401,372 |
| 2021-01-28 | $44.19 | $44.82 | $43.91 | $44.39 | $42.63 | 282,645 |
| 2021-01-27 | $43.91 | $44.12 | $42.72 | $43.84 | $42.10 | 261,154 |
| 2021-01-26 | $46.48 | $46.68 | $44.92 | $44.99 | $43.21 | 209,861 |
| 2021-01-25 | $46.84 | $47.26 | $45.40 | $46.02 | $44.20 | 219,687 |
| 2021-01-22 | $46.39 | $47.12 | $46.27 | $47.10 | $45.23 | 253,931 |
| 2021-01-21 | $47.81 | $48.03 | $47.06 | $47.08 | $45.22 | 277,675 |
| 2021-01-20 | $48.24 | $48.71 | $47.71 | $47.86 | $45.96 | 280,937 |
| 2021-01-19 | $47.97 | $48.25 | $47.43 | $47.93 | $46.03 | 328,445 |
| 2021-01-15 | $48.30 | $48.33 | $47.19 | $47.44 | $45.56 | 310,695 |
| 2021-01-14 | $49.24 | $49.90 | $48.84 | $48.93 | $46.99 | 325,844 |
| 2021-01-13 | $49.66 | $49.70 | $48.30 | $48.83 | $46.90 | 472,319 |
| 2021-01-12 | $48.63 | $49.72 | $48.48 | $49.67 | $47.70 | 189,173 |
| 2021-01-11 | $47.51 | $49.05 | $47.25 | $48.52 | $46.60 | 234,760 |
| 2021-01-08 | $48.61 | $48.84 | $47.61 | $48.14 | $46.23 | 295,665 |
| 2021-01-07 | $48.48 | $49.10 | $47.83 | $48.21 | $46.30 | 311,035 |
| 2021-01-06 | $46.48 | $48.64 | $46.34 | $48.12 | $46.21 | 349,708 |
| 2021-01-05 | $44.30 | $46.06 | $44.30 | $45.79 | $43.98 | 258,392 |
| 2021-01-04 | $45.25 | $45.88 | $43.93 | $44.40 | $42.64 | 337,861 |
| 2020-12-31 | $44.78 | $45.41 | $44.38 | $44.88 | $43.10 | 273,873 |
| 2020-12-30 | $43.93 | $44.86 | $43.93 | $44.78 | $43.01 | 121,900 |
| 2020-12-29 | $44.55 | $44.55 | $43.18 | $43.83 | $42.09 | 213,315 |
| 2020-12-28 | $44.77 | $45.40 | $44.41 | $44.46 | $42.70 | 182,713 |
| 2020-12-24 | $44.57 | $44.57 | $43.75 | $44.32 | $42.56 | 94,390 |
| 2020-12-23 | $43.98 | $44.73 | $43.98 | $44.39 | $42.63 | 169,963 |
| 2020-12-22 | $44.13 | $44.41 | $43.66 | $43.82 | $42.08 | 273,989 |
| 2020-12-21 | $43.44 | $44.48 | $43.25 | $44.16 | $42.41 | 388,058 |
| 2020-12-18 | $43.69 | $44.40 | $43.07 | $44.28 | $42.53 | 1,154,000 |
| 2020-12-17 | $42.73 | $43.80 | $42.54 | $43.45 | $41.73 | 437,823 |
| 2020-12-16 | $41.60 | $42.58 | $41.38 | $42.42 | $40.74 | 463,589 |
| 2020-12-15 | $41.39 | $41.70 | $40.91 | $41.57 | $39.92 | 383,101 |
| 2020-12-14 | $42.39 | $42.61 | $40.92 | $40.95 | $39.33 | 357,970 |
| 2020-12-11 | $41.49 | $42.31 | $41.05 | $41.77 | $40.12 | 308,139 |
| 2020-12-10 | $41.35 | $41.99 | $41.28 | $41.73 | $40.08 | 584,623 |
| 2020-12-09 | $42.72 | $43.20 | $41.55 | $41.72 | $40.07 | 344,358 |
| 2020-12-08 | $41.90 | $42.79 | $41.90 | $42.01 | $40.35 | 386,908 |
| 2020-12-07 | $43.00 | $43.31 | $42.12 | $42.24 | $40.57 | 310,898 |
| 2020-12-04 | $41.62 | $43.03 | $41.61 | $43.02 | $41.32 | 742,189 |
| 2020-12-03 | $41.75 | $41.98 | $41.16 | $41.41 | $39.77 | 426,159 |
| 2020-12-02 | $41.34 | $41.90 | $40.90 | $41.68 | $40.03 | 472,692 |
| 2020-12-01 | $42.12 | $42.19 | $41.24 | $41.51 | $39.87 | 438,457 |
| 2020-11-30 | $43.37 | $43.37 | $41.31 | $41.41 | $39.77 | 522,168 |
| 2020-11-27 | $43.68 | $43.88 | $43.10 | $43.61 | $41.88 | 95,853 |
| 2020-11-25 | $44.42 | $44.42 | $43.48 | $43.59 | $41.86 | 223,601 |
| 2020-11-24 | $44.50 | $45.66 | $44.26 | $44.85 | $42.73 | 469,320 |
| 2020-11-23 | $42.22 | $44.24 | $42.22 | $44.11 | $42.03 | 353,688 |
| 2020-11-20 | $41.30 | $41.93 | $40.89 | $41.83 | $39.85 | 253,424 |
| 2020-11-19 | $41.40 | $41.75 | $40.70 | $41.69 | $39.72 | 343,415 |
| 2020-11-18 | $42.41 | $42.78 | $41.51 | $41.52 | $39.56 | 172,896 |
| 2020-11-17 | $41.69 | $42.12 | $40.90 | $42.08 | $40.09 | 188,802 |
| 2020-11-16 | $41.95 | $42.76 | $41.29 | $42.27 | $40.27 | 338,980 |
| 2020-11-13 | $40.20 | $41.03 | $40.07 | $40.97 | $39.03 | 147,065 |
| 2020-11-12 | $41.20 | $41.20 | $39.31 | $39.88 | $38.00 | 219,534 |
| 2020-11-11 | $43.35 | $43.41 | $41.35 | $41.56 | $39.60 | 247,958 |
| 2020-11-10 | $43.09 | $43.97 | $42.65 | $43.18 | $41.14 | 276,978 |
| 2020-11-09 | $44.57 | $45.57 | $42.81 | $42.90 | $40.87 | 305,151 |
| 2020-11-06 | $41.62 | $41.99 | $40.89 | $41.22 | $39.27 | 191,882 |
| 2020-11-05 | $39.28 | $41.44 | $39.27 | $41.34 | $39.39 | 203,993 |
| 2020-11-04 | $39.91 | $39.91 | $38.56 | $38.66 | $36.83 | 217,296 |
| 2020-11-03 | $40.14 | $40.98 | $39.80 | $40.76 | $38.83 | 344,912 |
| 2020-11-02 | $38.67 | $39.61 | $37.95 | $39.57 | $37.70 | 208,665 |
| 2020-10-30 | $37.73 | $38.25 | $37.18 | $38.01 | $36.21 | 201,912 |
| 2020-10-29 | $36.74 | $38.08 | $36.64 | $37.96 | $36.17 | 316,669 |
| 2020-10-28 | $37.38 | $37.98 | $37.08 | $37.14 | $35.38 | 220,590 |
| 2020-10-27 | $39.50 | $39.74 | $38.55 | $38.63 | $36.80 | 222,809 |
| 2020-10-26 | $40.55 | $40.55 | $39.27 | $39.62 | $37.75 | 260,441 |
| 2020-10-23 | $41.15 | $41.43 | $40.72 | $41.10 | $39.16 | 137,197 |
| 2020-10-22 | $40.55 | $40.96 | $40.09 | $40.72 | $38.80 | 284,132 |
| 2020-10-21 | $40.88 | $41.48 | $40.34 | $40.39 | $38.48 | 194,385 |
| 2020-10-20 | $41.28 | $41.73 | $40.98 | $40.98 | $39.04 | 188,482 |
| 2020-10-19 | $41.31 | $41.80 | $40.81 | $40.88 | $38.95 | 204,527 |
| 2020-10-16 | $41.15 | $41.79 | $41.05 | $41.09 | $39.15 | 158,572 |
| 2020-10-15 | $40.14 | $40.94 | $40.14 | $40.90 | $38.97 | 224,948 |
| 2020-10-14 | $40.62 | $41.16 | $40.42 | $40.70 | $38.78 | 153,142 |
| 2020-10-13 | $40.53 | $40.89 | $40.17 | $40.53 | $38.61 | 164,577 |
| 2020-10-12 | $41.10 | $41.19 | $40.68 | $41.02 | $39.08 | 190,437 |
| 2020-10-09 | $41.26 | $41.48 | $40.34 | $40.68 | $38.76 | 181,492 |
| 2020-10-08 | $41.25 | $41.84 | $40.69 | $40.80 | $38.87 | 231,299 |
| 2020-10-07 | $40.20 | $41.18 | $40.20 | $40.96 | $39.02 | 217,321 |
| 2020-10-06 | $40.22 | $41.00 | $39.53 | $39.57 | $37.70 | 248,336 |
| 2020-10-05 | $38.44 | $39.74 | $38.44 | $39.69 | $37.81 | 233,560 |
| 2020-10-02 | $35.59 | $38.09 | $35.59 | $37.92 | $36.13 | 280,118 |
| 2020-10-01 | $36.24 | $36.79 | $35.89 | $36.29 | $34.57 | 269,184 |
| 2020-09-30 | $36.20 | $36.82 | $35.75 | $36.03 | $34.33 | 251,619 |
| 2020-09-29 | $36.35 | $36.72 | $35.62 | $36.04 | $34.34 | 205,206 |
| 2020-09-28 | $35.77 | $36.75 | $35.77 | $36.40 | $34.68 | 183,720 |
| 2020-09-25 | $34.90 | $35.47 | $34.84 | $35.23 | $33.56 | 304,740 |
| 2020-09-24 | $35.58 | $35.90 | $34.84 | $35.37 | $33.70 | 275,846 |
| 2020-09-23 | $36.10 | $36.49 | $35.47 | $35.51 | $33.83 | 368,942 |
| 2020-09-22 | $36.06 | $36.77 | $35.70 | $35.96 | $34.26 | 387,157 |
| 2020-09-21 | $38.55 | $38.83 | $35.24 | $35.76 | $34.07 | 514,139 |
| 2020-09-18 | $40.37 | $40.55 | $39.42 | $39.49 | $37.62 | 1,040,307 |
| 2020-09-17 | $38.20 | $40.29 | $38.10 | $40.11 | $38.21 | 472,157 |
| 2020-09-16 | $38.59 | $39.15 | $38.24 | $38.75 | $36.92 | 393,038 |
| 2020-09-15 | $38.75 | $38.93 | $38.21 | $38.34 | $36.53 | 196,891 |
| 2020-09-14 | $38.05 | $38.67 | $37.78 | $38.47 | $36.65 | 265,741 |
| 2020-09-11 | $38.12 | $38.31 | $37.56 | $37.86 | $36.07 | 203,014 |
| 2020-09-10 | $38.56 | $38.89 | $37.89 | $37.91 | $36.12 | 263,495 |
| 2020-09-09 | $37.45 | $38.55 | $37.43 | $38.41 | $36.59 | 332,257 |
| 2020-09-08 | $37.92 | $38.22 | $36.76 | $37.28 | $35.52 | 368,146 |
| 2020-09-04 | $37.96 | $38.69 | $37.58 | $38.51 | $36.69 | 196,447 |
| 2020-09-03 | $38.80 | $39.41 | $37.25 | $37.47 | $35.70 | 303,949 |
| 2020-09-02 | $37.78 | $38.56 | $37.37 | $38.41 | $36.59 | 234,165 |
| 2020-09-01 | $36.85 | $37.82 | $36.33 | $37.78 | $35.99 | 267,589 |
| 2020-08-31 | $38.46 | $38.46 | $36.99 | $37.01 | $35.26 | 318,462 |
| 2020-08-28 | $38.13 | $38.55 | $37.48 | $38.51 | $36.69 | 243,926 |
| 2020-08-27 | $38.16 | $38.56 | $37.61 | $38.00 | $36.20 | 196,918 |
| 2020-08-26 | $38.62 | $39.02 | $38.35 | $38.50 | $36.35 | 177,170 |
| 2020-08-25 | $39.81 | $39.81 | $38.42 | $38.64 | $36.48 | 318,312 |
| 2020-08-24 | $38.30 | $39.59 | $38.30 | $39.51 | $37.30 | 200,261 |
| 2020-08-21 | $38.69 | $38.88 | $38.18 | $38.39 | $36.24 | 124,671 |
| 2020-08-20 | $38.77 | $39.34 | $38.61 | $39.04 | $36.86 | 211,329 |
| 2020-08-19 | $39.46 | $39.84 | $39.05 | $39.22 | $37.03 | 371,656 |
| 2020-08-18 | $40.19 | $40.44 | $39.44 | $39.49 | $37.28 | 246,272 |
| 2020-08-17 | $40.81 | $41.27 | $40.01 | $40.18 | $37.93 | 340,451 |
| 2020-08-14 | $40.75 | $41.00 | $40.43 | $40.60 | $38.33 | 234,342 |
| 2020-08-13 | $40.88 | $41.19 | $40.73 | $41.12 | $38.82 | 328,075 |
| 2020-08-12 | $41.37 | $41.80 | $40.80 | $41.12 | $38.82 | 284,068 |
| 2020-08-11 | $39.96 | $41.50 | $39.96 | $40.74 | $38.46 | 285,698 |
| 2020-08-10 | $38.92 | $39.90 | $38.72 | $39.47 | $37.26 | 285,567 |
| 2020-08-07 | $37.93 | $38.76 | $37.41 | $38.57 | $36.41 | 322,314 |
| 2020-08-06 | $38.48 | $38.48 | $37.53 | $38.10 | $35.97 | 251,414 |
| 2020-08-05 | $38.06 | $38.87 | $38.06 | $38.53 | $36.37 | 265,608 |
| 2020-08-04 | $36.85 | $37.65 | $36.51 | $37.59 | $35.49 | 283,413 |
| 2020-08-03 | $36.74 | $37.27 | $36.38 | $36.97 | $34.90 | 213,249 |
| 2020-07-31 | $37.01 | $37.08 | $35.99 | $36.48 | $34.44 | 240,808 |
| 2020-07-30 | $37.82 | $37.82 | $36.32 | $37.06 | $34.99 | 196,741 |
| 2020-07-29 | $37.90 | $38.74 | $37.87 | $38.64 | $36.48 | 144,652 |
| 2020-07-28 | $38.74 | $38.93 | $37.58 | $37.65 | $35.54 | 206,347 |
| 2020-07-27 | $37.20 | $38.91 | $37.20 | $38.78 | $36.61 | 226,773 |
| 2020-07-24 | $38.81 | $38.81 | $37.91 | $38.25 | $36.11 | 97,107 |
| 2020-07-23 | $38.43 | $38.96 | $38.07 | $38.69 | $36.52 | 166,811 |
| 2020-07-22 | $37.62 | $38.63 | $37.55 | $38.59 | $36.43 | 211,585 |
| 2020-07-21 | $37.73 | $38.43 | $37.72 | $37.98 | $35.85 | 118,830 |
| 2020-07-20 | $38.11 | $38.52 | $37.32 | $37.44 | $35.34 | 123,325 |
| 2020-07-17 | $38.89 | $39.12 | $38.34 | $38.43 | $36.28 | 124,139 |
| 2020-07-16 | $38.98 | $39.44 | $38.29 | $38.58 | $36.42 | 178,455 |
| 2020-07-15 | $38.72 | $39.51 | $38.32 | $39.17 | $36.98 | 232,363 |
| 2020-07-14 | $36.84 | $37.88 | $36.61 | $37.83 | $35.71 | 214,152 |
| 2020-07-13 | $36.98 | $37.54 | $36.49 | $36.91 | $34.84 | 168,605 |
| 2020-07-10 | $35.49 | $36.67 | $35.21 | $36.55 | $34.50 | 249,974 |
| 2020-07-09 | $36.62 | $36.62 | $35.33 | $35.46 | $33.48 | 331,940 |
| 2020-07-08 | $37.18 | $37.33 | $36.15 | $36.68 | $34.63 | 248,409 |
| 2020-07-07 | $37.20 | $37.86 | $36.91 | $37.16 | $35.08 | 291,302 |
| 2020-07-06 | $38.11 | $38.28 | $37.14 | $37.77 | $35.66 | 309,205 |
| 2020-07-02 | $37.53 | $38.23 | $36.88 | $37.00 | $34.93 | 214,107 |
| 2020-07-01 | $37.14 | $37.32 | $36.43 | $36.51 | $34.47 | 409,054 |
| 2020-06-30 | $36.30 | $37.22 | $35.90 | $37.05 | $34.98 | 238,061 |
| 2020-06-29 | $35.81 | $36.97 | $35.69 | $36.55 | $34.50 | 267,594 |
| 2020-06-26 | $36.03 | $36.03 | $35.00 | $35.26 | $33.29 | 719,588 |
| 2020-06-25 | $35.29 | $36.43 | $35.00 | $36.39 | $34.35 | 393,294 |
| 2020-06-24 | $36.48 | $36.48 | $35.15 | $35.67 | $33.67 | 397,592 |
| 2020-06-23 | $37.44 | $37.44 | $36.58 | $37.06 | $34.99 | 397,890 |
| 2020-06-22 | $36.77 | $36.89 | $36.04 | $36.66 | $34.61 | 264,991 |
| 2020-06-19 | $38.06 | $38.60 | $36.91 | $37.16 | $35.08 | 578,062 |
| 2020-06-18 | $37.37 | $38.03 | $37.08 | $37.31 | $35.22 | 359,722 |
| 2020-06-17 | $38.60 | $38.76 | $37.91 | $37.94 | $35.82 | 510,852 |
| 2020-06-16 | $38.67 | $39.20 | $37.68 | $38.46 | $36.31 | 354,450 |
| 2020-06-15 | $34.81 | $37.71 | $34.81 | $36.84 | $34.78 | 472,079 |
| 2020-06-12 | $36.81 | $37.24 | $35.04 | $36.15 | $34.13 | 310,757 |
| 2020-06-11 | $37.68 | $37.89 | $35.05 | $35.19 | $33.22 | 379,819 |
| 2020-06-10 | $42.46 | $42.47 | $39.55 | $39.58 | $37.37 | 513,013 |
| 2020-06-09 | $42.25 | $42.90 | $41.99 | $42.13 | $39.77 | 667,465 |
| 2020-06-08 | $42.14 | $43.06 | $41.32 | $43.04 | $40.63 | 347,142 |
| 2020-06-05 | $42.26 | $43.66 | $41.04 | $41.19 | $38.89 | 524,614 |
| 2020-06-04 | $39.16 | $40.63 | $38.31 | $40.59 | $38.32 | 469,369 |
| 2020-06-03 | $38.27 | $39.53 | $37.92 | $39.23 | $37.03 | 289,188 |
| 2020-06-02 | $36.82 | $37.99 | $36.82 | $37.52 | $35.42 | 402,642 |
| 2020-06-01 | $35.91 | $36.88 | $35.84 | $36.50 | $34.46 | 234,720 |
| 2020-05-29 | $36.20 | $36.68 | $35.60 | $35.72 | $33.72 | 358,060 |
| 2020-05-28 | $37.90 | $37.90 | $36.40 | $36.53 | $34.49 | 597,572 |
| 2020-05-27 | $37.12 | $38.34 | $36.93 | $37.72 | $35.27 | 643,646 |
| 2020-05-26 | $35.63 | $37.08 | $35.63 | $36.21 | $33.86 | 390,096 |
| 2020-05-22 | $34.77 | $35.03 | $33.66 | $34.26 | $32.04 | 293,064 |
| 2020-05-21 | $33.75 | $35.00 | $33.75 | $34.75 | $32.49 | 526,816 |
| 2020-05-20 | $33.49 | $34.69 | $33.26 | $33.92 | $31.72 | 434,727 |
| 2020-05-19 | $32.62 | $33.95 | $31.96 | $32.87 | $30.74 | 423,770 |
| 2020-05-18 | $30.52 | $33.01 | $30.44 | $32.75 | $30.62 | 631,306 |
| 2020-05-15 | $28.63 | $29.41 | $28.39 | $29.10 | $27.21 | 437,581 |
| 2020-05-14 | $27.47 | $29.01 | $26.95 | $28.74 | $26.87 | 466,719 |
| 2020-05-13 | $29.26 | $29.26 | $28.00 | $28.17 | $26.34 | 507,303 |
| 2020-05-12 | $31.54 | $32.39 | $29.24 | $29.47 | $27.56 | 1,279,096 |
| 2020-05-11 | $31.76 | $32.25 | $30.84 | $31.84 | $29.77 | 718,594 |
| 2020-05-08 | $31.89 | $32.52 | $31.89 | $32.49 | $30.38 | 481,359 |
| 2020-05-07 | $31.44 | $32.10 | $31.21 | $31.34 | $29.31 | 215,856 |
| 2020-05-06 | $31.60 | $31.86 | $30.87 | $30.90 | $28.89 | 194,558 |
| 2020-05-05 | $32.14 | $32.76 | $31.38 | $31.40 | $29.36 | 259,721 |
| 2020-05-04 | $30.80 | $31.87 | $30.65 | $31.43 | $29.39 | 309,057 |
| 2020-05-01 | $31.38 | $32.90 | $31.36 | $31.84 | $29.77 | 482,380 |
| 2020-04-30 | $34.20 | $34.78 | $33.55 | $33.89 | $31.69 | 493,822 |
| 2020-04-29 | $33.93 | $35.36 | $33.63 | $34.96 | $32.69 | 288,143 |
| 2020-04-28 | $33.00 | $33.95 | $32.55 | $32.96 | $30.82 | 270,129 |
| 2020-04-27 | $30.62 | $32.46 | $30.51 | $32.15 | $30.06 | 368,224 |
| 2020-04-24 | $30.40 | $30.65 | $29.77 | $30.27 | $28.30 | 211,003 |
| 2020-04-23 | $29.70 | $30.73 | $29.70 | $29.94 | $28.00 | 307,135 |
| 2020-04-22 | $29.38 | $29.69 | $28.61 | $29.25 | $27.35 | 323,029 |
| 2020-04-21 | $28.27 | $29.15 | $27.77 | $28.47 | $26.62 | 333,133 |
| 2020-04-20 | $29.01 | $29.83 | $28.57 | $29.13 | $27.24 | 396,564 |
| 2020-04-17 | $29.34 | $30.61 | $29.34 | $29.81 | $27.87 | 406,077 |
| 2020-04-16 | $28.94 | $29.18 | $27.74 | $28.28 | $26.44 | 512,535 |
| 2020-04-15 | $29.19 | $29.40 | $28.18 | $29.10 | $27.21 | 389,580 |
| 2020-04-14 | $30.96 | $31.79 | $30.31 | $30.52 | $28.54 | 282,635 |
| 2020-04-13 | $30.60 | $30.60 | $29.27 | $30.23 | $28.27 | 213,951 |
| 2020-04-09 | $29.89 | $31.51 | $29.72 | $30.63 | $28.64 | 397,676 |
| 2020-04-08 | $28.53 | $29.34 | $27.74 | $29.23 | $27.33 | 345,495 |
| 2020-04-07 | $29.04 | $30.26 | $27.30 | $27.87 | $26.06 | 564,221 |
| 2020-04-06 | $27.18 | $28.24 | $27.12 | $27.93 | $26.12 | 305,666 |
| 2020-04-03 | $27.80 | $28.06 | $25.66 | $25.97 | $24.28 | 461,522 |
| 2020-04-02 | $26.32 | $27.20 | $25.15 | $25.96 | $24.27 | 412,892 |
| 2020-04-01 | $25.15 | $26.67 | $25.01 | $26.49 | $24.77 | 510,187 |
| 2020-03-31 | $26.01 | $26.33 | $25.41 | $26.12 | $24.42 | 399,652 |
| 2020-03-30 | $25.19 | $26.73 | $24.17 | $26.25 | $24.55 | 475,959 |
| 2020-03-27 | $25.64 | $26.24 | $24.85 | $25.04 | $23.41 | 413,243 |
| 2020-03-26 | $26.11 | $27.31 | $26.02 | $26.73 | $24.99 | 346,248 |
| 2020-03-25 | $24.35 | $26.95 | $24.35 | $26.16 | $24.46 | 740,671 |
| 2020-03-24 | $23.19 | $24.81 | $23.03 | $24.32 | $22.74 | 416,783 |
| 2020-03-23 | $21.13 | $22.72 | $20.01 | $21.94 | $20.52 | 574,184 |
| 2020-03-20 | $21.88 | $22.41 | $20.00 | $21.08 | $19.71 | 1,089,295 |
| 2020-03-19 | $22.44 | $23.95 | $21.20 | $22.67 | $21.20 | 606,866 |
| 2020-03-18 | $27.13 | $28.42 | $22.11 | $22.68 | $21.21 | 608,906 |
| 2020-03-17 | $26.76 | $29.46 | $25.32 | $29.42 | $27.51 | 604,688 |
| 2020-03-16 | $26.00 | $29.62 | $26.00 | $26.12 | $24.42 | 515,921 |
| 2020-03-13 | $29.99 | $32.30 | $26.93 | $32.27 | $30.18 | 787,206 |
| 2020-03-12 | $27.25 | $28.66 | $25.82 | $28.33 | $26.49 | 640,875 |
| 2020-03-11 | $31.23 | $31.24 | $29.16 | $29.91 | $27.97 | 543,967 |
| 2020-03-10 | $33.69 | $33.69 | $30.26 | $32.19 | $30.10 | 548,468 |
| 2020-03-09 | $32.83 | $40.59 | $29.68 | $32.42 | $30.32 | 858,268 |
| 2020-03-06 | $35.73 | $36.40 | $34.49 | $35.30 | $33.01 | 399,446 |
| 2020-03-05 | $37.37 | $37.68 | $36.00 | $36.65 | $34.27 | 268,078 |
| 2020-03-04 | $38.16 | $38.52 | $37.28 | $38.46 | $35.96 | 297,499 |
| 2020-03-03 | $38.45 | $39.53 | $36.73 | $37.55 | $35.11 | 397,819 |
| 2020-03-02 | $37.59 | $38.66 | $36.41 | $38.61 | $36.10 | 541,076 |
| 2020-02-28 | $35.38 | $37.67 | $35.38 | $37.38 | $34.95 | 581,321 |
| 2020-02-27 | $37.59 | $38.40 | $36.40 | $36.94 | $34.54 | 922,992 |
| 2020-02-26 | $39.99 | $40.13 | $38.84 | $38.94 | $36.07 | 343,665 |
| 2020-02-25 | $41.65 | $41.66 | $39.36 | $39.54 | $36.63 | 399,250 |
| 2020-02-24 | $41.01 | $41.66 | $40.67 | $41.44 | $38.39 | 497,446 |
| 2020-02-21 | $42.98 | $43.33 | $42.54 | $42.97 | $39.80 | 250,103 |
| 2020-02-20 | $42.52 | $43.43 | $42.39 | $43.30 | $40.11 | 264,462 |
| 2020-02-19 | $42.35 | $42.92 | $42.27 | $42.63 | $39.49 | 184,775 |
| 2020-02-18 | $43.23 | $43.39 | $41.93 | $42.22 | $39.11 | 271,852 |
| 2020-02-14 | $43.12 | $43.63 | $42.87 | $43.45 | $40.25 | 397,922 |
| 2020-02-13 | $43.50 | $43.78 | $43.06 | $43.14 | $39.96 | 283,506 |
| 2020-02-12 | $43.44 | $43.97 | $43.44 | $43.80 | $40.57 | 327,604 |
| 2020-02-11 | $42.09 | $43.58 | $42.09 | $42.95 | $39.78 | 476,470 |
| 2020-02-10 | $41.78 | $42.54 | $41.76 | $41.85 | $38.77 | 221,969 |
| 2020-02-07 | $43.67 | $43.72 | $41.60 | $41.89 | $38.80 | 289,263 |
| 2020-02-06 | $43.20 | $43.38 | $42.21 | $42.34 | $39.22 | 528,371 |
| 2020-02-05 | $42.51 | $43.50 | $41.83 | $43.04 | $39.87 | 529,378 |
| 2020-02-04 | $42.07 | $44.55 | $41.38 | $42.15 | $39.04 | 712,577 |
| 2020-02-03 | $40.20 | $40.67 | $39.79 | $40.13 | $37.17 | 472,773 |
| 2020-01-31 | $40.67 | $40.87 | $39.48 | $39.85 | $36.91 | 522,492 |
| 2020-01-30 | $40.89 | $41.44 | $40.37 | $41.35 | $38.30 | 243,126 |
| 2020-01-29 | $41.76 | $42.10 | $41.04 | $41.46 | $38.40 | 330,578 |
| 2020-01-28 | $41.66 | $41.90 | $41.31 | $41.53 | $38.47 | 232,057 |
| 2020-01-27 | $42.00 | $42.20 | $41.26 | $41.30 | $38.26 | 445,226 |
| 2020-01-24 | $43.27 | $43.32 | $42.57 | $43.15 | $39.97 | 325,357 |
| 2020-01-23 | $43.01 | $43.73 | $42.08 | $43.47 | $40.27 | 324,681 |
| 2020-01-22 | $44.35 | $44.54 | $43.15 | $43.33 | $40.14 | 190,379 |
| 2020-01-21 | $44.57 | $44.83 | $44.13 | $44.33 | $41.06 | 297,920 |
| 2020-01-17 | $45.66 | $45.71 | $44.53 | $44.80 | $41.50 | 164,603 |
| 2020-01-16 | $45.48 | $45.96 | $45.39 | $45.56 | $42.20 | 156,093 |
| 2020-01-15 | $45.51 | $45.97 | $44.87 | $45.16 | $41.83 | 227,625 |
| 2020-01-14 | $45.55 | $46.29 | $45.55 | $45.84 | $42.46 | 145,281 |
| 2020-01-13 | $44.90 | $45.83 | $44.70 | $45.83 | $42.45 | 174,604 |
| 2020-01-10 | $45.60 | $45.62 | $44.76 | $44.83 | $41.53 | 232,477 |
| 2020-01-09 | $46.44 | $46.69 | $45.45 | $45.54 | $42.18 | 219,271 |
| 2020-01-08 | $45.77 | $46.40 | $45.63 | $46.18 | $42.78 | 255,182 |
| 2020-01-07 | $46.07 | $46.47 | $45.68 | $45.97 | $42.58 | 189,505 |
| 2020-01-06 | $46.19 | $46.54 | $45.45 | $46.05 | $42.66 | 312,081 |
| 2020-01-03 | $46.44 | $46.69 | $45.92 | $46.32 | $42.91 | 284,176 |
| 2020-01-02 | $47.91 | $48.18 | $46.61 | $47.10 | $43.63 | 213,921 |
| 2019-12-31 | $46.95 | $47.80 | $46.95 | $47.52 | $44.02 | 184,498 |
| 2019-12-30 | $47.22 | $47.48 | $46.92 | $47.06 | $43.59 | 143,350 |
| 2019-12-27 | $47.53 | $47.57 | $46.93 | $46.98 | $43.52 | 121,755 |
| 2019-12-26 | $47.62 | $48.02 | $47.30 | $47.36 | $43.87 | 124,004 |
| 2019-12-24 | $48.01 | $48.04 | $47.53 | $47.61 | $44.10 | 78,552 |
| 2019-12-23 | $47.71 | $48.08 | $47.45 | $48.00 | $44.46 | 165,234 |
| 2019-12-20 | $47.95 | $48.38 | $47.50 | $47.74 | $44.22 | 661,991 |
| 2019-12-19 | $47.31 | $47.84 | $46.98 | $47.60 | $44.09 | 377,756 |
| 2019-12-18 | $47.13 | $47.44 | $46.66 | $47.19 | $43.71 | 726,226 |
| 2019-12-17 | $47.10 | $47.31 | $46.60 | $46.82 | $43.37 | 327,931 |
| 2019-12-16 | $47.78 | $48.40 | $47.09 | $47.15 | $43.68 | 300,010 |
| 2019-12-13 | $48.42 | $48.75 | $47.37 | $47.46 | $43.96 | 263,281 |
| 2019-12-12 | $47.32 | $48.62 | $47.25 | $48.32 | $44.76 | 350,322 |
| 2019-12-11 | $47.50 | $47.82 | $47.12 | $47.50 | $44.00 | 229,690 |
| 2019-12-10 | $46.92 | $47.77 | $46.77 | $47.26 | $43.78 | 194,561 |
| 2019-12-09 | $47.76 | $47.90 | $46.96 | $47.10 | $43.63 | 544,640 |
| 2019-12-06 | $47.15 | $48.10 | $47.15 | $47.76 | $44.24 | 348,979 |
| 2019-12-05 | $46.45 | $46.59 | $46.01 | $46.47 | $43.05 | 280,231 |
| 2019-12-04 | $46.18 | $47.13 | $46.15 | $46.20 | $42.80 | 213,842 |
| 2019-12-03 | $45.86 | $46.15 | $45.35 | $45.75 | $42.38 | 166,176 |
| 2019-12-02 | $47.23 | $48.14 | $46.58 | $46.67 | $43.23 | 269,173 |
| 2019-11-29 | $47.51 | $47.58 | $46.84 | $46.99 | $43.53 | 70,781 |
| 2019-11-27 | $47.44 | $47.82 | $47.10 | $47.64 | $44.13 | 154,131 |
| 2019-11-26 | $47.82 | $47.82 | $47.22 | $47.68 | $43.84 | 246,895 |
| 2019-11-25 | $47.50 | $47.78 | $47.19 | $47.66 | $43.83 | 290,674 |
| 2019-11-22 | $47.45 | $47.88 | $47.14 | $47.23 | $43.43 | 235,294 |
| 2019-11-21 | $48.01 | $48.10 | $47.06 | $47.10 | $43.31 | 277,311 |
| 2019-11-20 | $47.60 | $48.59 | $47.35 | $47.76 | $43.92 | 384,097 |
| 2019-11-19 | $48.53 | $48.53 | $47.85 | $47.94 | $44.08 | 213,244 |
| 2019-11-18 | $47.91 | $48.32 | $47.41 | $48.24 | $44.36 | 259,212 |
| 2019-11-15 | $49.30 | $49.62 | $48.03 | $48.05 | $44.18 | 307,660 |
| 2019-11-14 | $49.02 | $49.55 | $49.00 | $49.03 | $45.09 | 214,758 |
| 2019-11-13 | $48.82 | $49.47 | $48.61 | $49.30 | $45.33 | 243,627 |
| 2019-11-12 | $49.69 | $49.84 | $48.88 | $49.34 | $45.37 | 312,147 |
| 2019-11-11 | $49.93 | $50.19 | $49.41 | $49.47 | $45.49 | 346,380 |
| 2019-11-08 | $49.72 | $50.29 | $48.95 | $50.23 | $46.19 | 433,835 |
| 2019-11-07 | $48.82 | $49.99 | $48.60 | $49.72 | $45.72 | 357,228 |
| 2019-11-06 | $49.18 | $49.19 | $47.74 | $48.09 | $44.22 | 408,277 |
| 2019-11-05 | $46.40 | $50.58 | $45.66 | $49.93 | $45.91 | 624,836 |
| 2019-11-04 | $46.52 | $48.55 | $46.21 | $48.20 | $44.32 | 439,065 |
| 2019-11-01 | $44.12 | $46.47 | $43.88 | $45.93 | $42.23 | 389,058 |
| 2019-10-31 | $45.43 | $45.43 | $43.29 | $43.59 | $40.08 | 377,320 |
| 2019-10-30 | $45.64 | $45.84 | $45.02 | $45.69 | $42.01 | 184,826 |
| 2019-10-29 | $45.48 | $46.23 | $45.34 | $45.85 | $42.16 | 269,713 |
| 2019-10-28 | $45.96 | $46.62 | $45.41 | $45.67 | $42.00 | 246,290 |
| 2019-10-25 | $44.40 | $45.77 | $44.33 | $45.63 | $41.96 | 164,935 |
| 2019-10-24 | $45.36 | $45.36 | $44.34 | $44.70 | $41.10 | 200,926 |
| 2019-10-23 | $44.74 | $45.09 | $44.25 | $44.92 | $41.31 | 200,835 |
| 2019-10-22 | $43.84 | $44.78 | $43.03 | $44.46 | $40.88 | 258,008 |
| 2019-10-21 | $44.45 | $44.97 | $43.93 | $43.97 | $40.43 | 179,223 |
| 2019-10-18 | $43.87 | $44.20 | $43.70 | $43.77 | $40.25 | 184,143 |
| 2019-10-17 | $43.70 | $44.06 | $43.43 | $43.83 | $40.30 | 334,250 |
| 2019-10-16 | $42.60 | $43.98 | $42.50 | $43.25 | $39.77 | 247,556 |
| 2019-10-15 | $43.72 | $44.56 | $43.37 | $43.87 | $40.34 | 255,435 |
| 2019-10-14 | $44.04 | $44.45 | $43.04 | $43.64 | $40.13 | 207,271 |
| 2019-10-11 | $43.59 | $44.93 | $43.59 | $44.49 | $40.91 | 188,414 |
| 2019-10-10 | $42.89 | $43.31 | $42.34 | $42.66 | $39.23 | 164,920 |
| 2019-10-09 | $42.75 | $43.00 | $42.24 | $42.71 | $39.27 | 166,826 |
| 2019-10-08 | $42.75 | $42.95 | $42.14 | $42.33 | $38.92 | 191,983 |
| 2019-10-07 | $43.48 | $44.12 | $43.23 | $43.27 | $39.79 | 305,606 |
| 2019-10-04 | $43.40 | $43.92 | $42.95 | $43.71 | $40.19 | 299,071 |
| 2019-10-03 | $42.89 | $43.33 | $42.19 | $43.24 | $39.76 | 292,259 |
| 2019-10-02 | $43.03 | $43.70 | $42.65 | $43.22 | $39.74 | 265,080 |
| 2019-10-01 | $45.59 | $46.31 | $43.47 | $43.66 | $40.15 | 141,575 |
| 2019-09-30 | $44.75 | $45.54 | $44.48 | $45.32 | $41.67 | 182,998 |
| 2019-09-27 | $45.26 | $45.92 | $44.61 | $44.63 | $41.04 | 172,183 |
| 2019-09-26 | $45.01 | $45.33 | $44.53 | $45.11 | $41.48 | 183,393 |
| 2019-09-25 | $44.46 | $45.50 | $44.35 | $45.28 | $41.64 | 227,080 |
| 2019-09-24 | $45.46 | $45.69 | $44.23 | $44.39 | $40.82 | 540,359 |
| 2019-09-23 | $44.77 | $45.89 | $44.65 | $45.61 | $41.94 | 210,590 |
| 2019-09-20 | $45.59 | $45.95 | $45.09 | $45.29 | $41.65 | 561,152 |
| 2019-09-19 | $45.57 | $46.32 | $45.30 | $45.38 | $41.73 | 264,674 |
| 2019-09-18 | $45.63 | $45.81 | $44.96 | $45.44 | $41.78 | 367,972 |
| 2019-09-17 | $46.33 | $46.33 | $45.42 | $45.94 | $42.24 | 284,135 |
| 2019-09-16 | $47.10 | $47.50 | $46.42 | $46.75 | $42.99 | 431,372 |
| 2019-09-13 | $47.61 | $48.04 | $46.68 | $47.23 | $43.43 | 298,952 |
| 2019-09-12 | $46.92 | $47.17 | $45.88 | $46.92 | $43.15 | 354,339 |
| 2019-09-11 | $46.08 | $46.99 | $44.51 | $46.99 | $43.21 | 319,751 |
| 2019-09-10 | $43.97 | $45.84 | $43.31 | $45.84 | $42.15 | 430,511 |
| 2019-09-09 | $42.40 | $44.01 | $41.98 | $43.81 | $40.29 | 383,326 |
| 2019-09-06 | $41.69 | $42.41 | $41.33 | $42.16 | $38.77 | 361,509 |
| 2019-09-05 | $40.52 | $41.84 | $40.52 | $41.59 | $38.24 | 306,630 |
| 2019-09-04 | $39.63 | $40.16 | $39.48 | $39.96 | $36.75 | 232,143 |
| 2019-09-03 | $39.33 | $39.43 | $38.56 | $38.85 | $35.72 | 355,237 |
| 2019-08-30 | $39.87 | $40.32 | $39.60 | $40.00 | $36.78 | 214,782 |
| 2019-08-29 | $39.20 | $39.97 | $39.20 | $39.47 | $36.29 | 253,638 |
| 2019-08-28 | $37.97 | $39.14 | $37.62 | $38.98 | $35.53 | 324,665 |
| 2019-08-27 | $38.53 | $38.56 | $37.71 | $37.94 | $34.58 | 289,962 |
| 2019-08-26 | $38.52 | $38.70 | $37.84 | $38.05 | $34.68 | 288,543 |
| 2019-08-23 | $38.65 | $39.27 | $37.78 | $37.90 | $34.54 | 437,278 |
| 2019-08-22 | $38.78 | $39.41 | $38.72 | $38.89 | $35.45 | 293,245 |
| 2019-08-21 | $38.99 | $39.28 | $38.60 | $38.64 | $35.22 | 282,835 |
| 2019-08-20 | $38.57 | $38.91 | $38.16 | $38.43 | $35.03 | 313,541 |
| 2019-08-19 | $39.16 | $39.18 | $38.72 | $38.82 | $35.38 | 395,421 |
| 2019-08-16 | $37.94 | $38.60 | $37.84 | $38.34 | $34.95 | 424,399 |
| 2019-08-15 | $37.76 | $38.15 | $37.41 | $37.69 | $34.35 | 347,173 |
| 2019-08-14 | $38.16 | $38.18 | $37.50 | $37.75 | $34.41 | 415,371 |
| 2019-08-13 | $37.73 | $40.18 | $37.52 | $38.99 | $35.54 | 371,892 |
| 2019-08-12 | $38.37 | $38.37 | $37.63 | $38.10 | $34.73 | 363,905 |
| 2019-08-09 | $40.06 | $40.06 | $38.14 | $38.21 | $34.83 | 459,596 |
| 2019-08-08 | $39.29 | $40.49 | $38.81 | $40.20 | $36.64 | 647,368 |
| 2019-08-07 | $38.18 | $39.28 | $37.76 | $38.80 | $35.36 | 616,513 |
| 2019-08-06 | $39.92 | $40.41 | $37.11 | $39.01 | $35.56 | 889,790 |
| 2019-08-05 | $39.50 | $40.31 | $38.63 | $39.52 | $36.02 | 773,133 |
| 2019-08-02 | $42.00 | $42.18 | $40.63 | $41.38 | $37.72 | 449,078 |
| 2019-08-01 | $44.66 | $45.48 | $42.25 | $42.50 | $38.74 | 540,239 |
| 2019-07-31 | $44.91 | $46.16 | $44.34 | $44.72 | $40.76 | 560,674 |
| 2019-07-30 | $44.09 | $45.92 | $43.86 | $45.89 | $41.83 | 279,766 |
| 2019-07-29 | $46.01 | $46.01 | $44.29 | $44.42 | $40.49 | 507,635 |
| 2019-07-26 | $46.23 | $46.43 | $45.73 | $45.95 | $41.88 | 306,730 |
| 2019-07-25 | $47.00 | $47.00 | $45.82 | $46.09 | $42.01 | 256,804 |
| 2019-07-24 | $45.53 | $47.17 | $45.53 | $47.09 | $42.92 | 193,600 |
| 2019-07-23 | $44.76 | $45.99 | $44.29 | $45.87 | $41.81 | 256,696 |
| 2019-07-22 | $45.35 | $45.39 | $44.55 | $44.66 | $40.71 | 167,825 |
| 2019-07-19 | $44.72 | $45.75 | $44.72 | $45.07 | $41.08 | 235,504 |
| 2019-07-18 | $44.86 | $45.18 | $44.39 | $44.62 | $40.67 | 182,703 |
| 2019-07-17 | $46.31 | $46.31 | $44.92 | $44.97 | $40.99 | 224,387 |
| 2019-07-16 | $45.72 | $46.75 | $45.37 | $46.32 | $42.22 | 220,509 |
| 2019-07-15 | $45.84 | $46.36 | $45.45 | $45.80 | $41.75 | 404,722 |
| 2019-07-12 | $44.57 | $45.81 | $44.44 | $45.66 | $41.62 | 283,796 |
| 2019-07-11 | $44.85 | $44.96 | $43.99 | $44.46 | $40.52 | 252,329 |
| 2019-07-10 | $46.03 | $46.34 | $44.97 | $45.01 | $41.03 | 242,884 |
| 2019-07-09 | $46.16 | $46.19 | $45.60 | $45.82 | $41.76 | 213,222 |
| 2019-07-08 | $47.56 | $47.67 | $46.33 | $46.40 | $42.29 | 262,103 |
| 2019-07-05 | $47.04 | $48.17 | $47.04 | $47.60 | $43.39 | 155,940 |
| 2019-07-03 | $47.71 | $48.05 | $47.16 | $47.74 | $43.51 | 263,311 |
| 2019-07-02 | $48.12 | $48.12 | $47.31 | $47.66 | $43.44 | 437,641 |
| 2019-07-01 | $48.25 | $49.07 | $47.80 | $48.23 | $43.96 | 337,686 |
| 2019-06-28 | $46.49 | $47.84 | $46.31 | $47.71 | $43.49 | 494,028 |
| 2019-06-27 | $45.80 | $46.48 | $45.72 | $46.09 | $42.01 | 551,138 |
| 2019-06-26 | $45.75 | $46.29 | $45.44 | $45.70 | $41.65 | 179,537 |
| 2019-06-25 | $45.59 | $45.97 | $45.09 | $45.49 | $41.46 | 252,595 |
| 2019-06-24 | $46.49 | $46.49 | $45.55 | $45.62 | $41.58 | 237,535 |
| 2019-06-21 | $46.02 | $46.02 | $45.30 | $45.65 | $41.61 | 554,058 |
| 2019-06-20 | $46.88 | $46.93 | $46.04 | $46.39 | $42.28 | 324,181 |
| 2019-06-19 | $46.00 | $46.14 | $45.48 | $45.88 | $41.82 | 256,360 |
| 2019-06-18 | $46.24 | $46.78 | $45.80 | $46.19 | $42.10 | 406,402 |
| 2019-06-17 | $45.40 | $45.86 | $44.78 | $45.80 | $41.75 | 280,185 |
| 2019-06-14 | $46.30 | $46.80 | $45.41 | $45.47 | $41.44 | 301,197 |
| 2019-06-13 | $47.12 | $47.63 | $46.77 | $46.94 | $42.78 | 385,148 |
| 2019-06-12 | $46.22 | $47.20 | $45.99 | $46.83 | $42.68 | 493,528 |
| 2019-06-11 | $46.88 | $47.41 | $46.00 | $46.25 | $42.16 | 608,313 |
| 2019-06-10 | $45.34 | $46.26 | $45.09 | $45.96 | $41.89 | 333,635 |
| 2019-06-07 | $44.88 | $45.32 | $44.51 | $45.00 | $41.02 | 443,488 |
| 2019-06-06 | $44.00 | $44.78 | $43.82 | $44.62 | $40.67 | 353,908 |
| 2019-06-05 | $43.59 | $43.91 | $42.58 | $43.88 | $40.00 | 320,190 |
| 2019-06-04 | $41.07 | $43.57 | $41.07 | $43.55 | $39.69 | 422,572 |
| 2019-06-03 | $40.07 | $41.49 | $39.86 | $40.91 | $37.29 | 598,345 |
| 2019-05-31 | $40.17 | $40.52 | $39.94 | $39.94 | $36.40 | 476,465 |
| 2019-05-30 | $41.14 | $41.73 | $40.74 | $40.93 | $37.31 | 232,391 |
| 2019-05-29 | $40.81 | $41.45 | $40.41 | $41.37 | $37.39 | 368,064 |
| 2019-05-28 | $41.46 | $41.61 | $40.86 | $41.33 | $37.35 | 243,239 |
| 2019-05-24 | $42.05 | $42.05 | $40.92 | $41.28 | $37.31 | 302,985 |
| 2019-05-23 | $41.87 | $42.43 | $40.91 | $41.15 | $37.19 | 341,784 |
| 2019-05-22 | $43.58 | $43.64 | $42.72 | $42.72 | $38.61 | 234,426 |
| 2019-05-21 | $42.78 | $43.90 | $42.38 | $43.79 | $39.57 | 333,299 |
| 2019-05-20 | $42.31 | $42.88 | $42.01 | $42.39 | $38.31 | 216,197 |
| 2019-05-17 | $43.38 | $43.82 | $42.74 | $42.80 | $38.68 | 213,844 |
| 2019-05-16 | $44.47 | $44.57 | $43.81 | $43.88 | $39.66 | 351,487 |
| 2019-05-15 | $44.08 | $44.48 | $43.79 | $44.23 | $39.97 | 283,503 |
| 2019-05-14 | $44.11 | $44.84 | $43.80 | $44.48 | $40.20 | 305,575 |
| 2019-05-13 | $45.28 | $45.61 | $43.87 | $44.01 | $39.77 | 470,282 |
| 2019-05-10 | $46.70 | $46.97 | $45.51 | $46.52 | $42.04 | 422,576 |
| 2019-05-09 | $46.28 | $46.92 | $45.57 | $46.38 | $41.92 | 534,214 |
| 2019-05-08 | $46.75 | $47.18 | $46.30 | $46.84 | $42.33 | 437,265 |
| 2019-05-07 | $45.72 | $48.19 | $45.30 | $47.15 | $42.61 | 892,300 |
| 2019-05-06 | $45.88 | $46.50 | $45.22 | $46.19 | $41.74 | 637,408 |
| 2019-05-03 | $44.93 | $47.06 | $44.93 | $46.91 | $42.39 | 415,559 |
| 2019-05-02 | $45.06 | $45.50 | $43.94 | $44.95 | $40.62 | 271,920 |
| 2019-05-01 | $45.42 | $46.00 | $45.14 | $45.39 | $41.02 | 390,431 |
| 2019-04-30 | $45.85 | $46.09 | $45.03 | $45.38 | $41.01 | 279,084 |
| 2019-04-29 | $45.82 | $46.23 | $45.68 | $45.87 | $41.45 | 266,620 |
| 2019-04-26 | $45.35 | $46.01 | $45.05 | $45.96 | $41.54 | 237,658 |
| 2019-04-25 | $47.13 | $47.13 | $45.21 | $45.22 | $40.87 | 229,003 |
| 2019-04-24 | $47.83 | $48.30 | $47.29 | $47.39 | $42.83 | 521,124 |
| 2019-04-23 | $47.41 | $48.13 | $46.77 | $47.92 | $43.31 | 291,631 |
| 2019-04-22 | $47.85 | $48.18 | $47.30 | $47.39 | $42.83 | 282,102 |
| 2019-04-18 | $48.03 | $48.40 | $47.76 | $48.05 | $43.42 | 183,973 |
| 2019-04-17 | $47.57 | $48.17 | $47.41 | $47.98 | $43.36 | 487,030 |
| 2019-04-16 | $46.38 | $47.36 | $46.11 | $47.36 | $42.80 | 277,197 |
| 2019-04-15 | $45.82 | $46.37 | $45.52 | $46.29 | $41.83 | 290,477 |
| 2019-04-12 | $45.48 | $45.99 | $44.90 | $45.72 | $41.32 | 296,403 |
| 2019-04-11 | $44.82 | $45.29 | $44.57 | $45.17 | $40.82 | 158,354 |
| 2019-04-10 | $44.70 | $45.07 | $44.43 | $44.70 | $40.40 | 216,972 |
| 2019-04-09 | $45.11 | $45.13 | $44.46 | $44.53 | $40.24 | 281,643 |
| 2019-04-08 | $45.17 | $45.49 | $44.80 | $45.36 | $40.99 | 313,579 |
| 2019-04-05 | $44.75 | $45.35 | $44.75 | $45.31 | $40.95 | 280,542 |
| 2019-04-04 | $43.75 | $44.73 | $43.75 | $44.70 | $40.40 | 397,602 |
| 2019-04-03 | $43.47 | $44.04 | $43.47 | $43.66 | $39.46 | 429,730 |
| 2019-04-02 | $43.07 | $43.20 | $42.55 | $42.98 | $38.84 | 216,174 |
| 2019-04-01 | $42.24 | $43.38 | $42.14 | $42.90 | $38.77 | 401,426 |
| 2019-03-29 | $41.71 | $41.94 | $41.29 | $41.63 | $37.62 | 399,173 |
| 2019-03-28 | $40.50 | $41.11 | $40.47 | $41.11 | $37.15 | 226,549 |
| 2019-03-27 | $40.72 | $41.07 | $40.23 | $40.40 | $36.51 | 274,625 |
| 2019-03-26 | $40.85 | $41.24 | $40.31 | $40.69 | $36.77 | 196,174 |
| 2019-03-25 | $40.67 | $40.85 | $40.14 | $40.50 | $36.60 | 489,934 |
| 2019-03-22 | $42.91 | $42.91 | $40.75 | $40.79 | $36.86 | 277,240 |
| 2019-03-21 | $42.48 | $43.56 | $42.45 | $43.21 | $39.05 | 192,289 |
| 2019-03-20 | $42.83 | $43.25 | $42.28 | $42.78 | $38.66 | 228,821 |
| 2019-03-19 | $43.44 | $43.73 | $42.69 | $42.93 | $38.80 | 319,978 |
| 2019-03-18 | $43.84 | $43.84 | $42.97 | $43.12 | $38.97 | 346,261 |
| 2019-03-15 | $42.93 | $43.79 | $42.93 | $43.36 | $39.19 | 723,974 |
| 2019-03-14 | $43.87 | $44.23 | $42.79 | $42.85 | $38.73 | 627,922 |
| 2019-03-13 | $45.01 | $45.04 | $44.13 | $44.18 | $39.93 | 477,444 |
| 2019-03-12 | $44.94 | $45.29 | $44.63 | $44.87 | $40.55 | 287,318 |
| 2019-03-11 | $44.06 | $44.94 | $43.79 | $44.89 | $40.57 | 360,692 |
| 2019-03-08 | $45.53 | $45.71 | $43.32 | $43.72 | $39.51 | 998,838 |
| 2019-03-07 | $46.02 | $46.06 | $44.79 | $46.02 | $41.59 | 681,237 |
| 2019-03-06 | $47.08 | $47.25 | $46.10 | $46.17 | $41.73 | 322,884 |
| 2019-03-05 | $47.33 | $47.50 | $46.73 | $46.76 | $42.26 | 320,347 |
| 2019-03-04 | $47.54 | $47.75 | $46.59 | $47.54 | $42.96 | 296,303 |
| 2019-03-01 | $47.06 | $47.77 | $46.92 | $47.39 | $42.83 | 322,892 |
| 2019-02-28 | $46.70 | $47.00 | $46.22 | $46.88 | $42.37 | 295,836 |
| 2019-02-27 | $47.69 | $47.70 | $47.06 | $47.10 | $42.57 | 393,745 |
| 2019-02-26 | $47.61 | $48.20 | $47.39 | $47.69 | $43.10 | 370,434 |
| 2019-02-25 | $47.63 | $48.30 | $47.61 | $47.76 | $43.16 | 728,197 |
| 2019-02-22 | $46.85 | $47.95 | $46.85 | $47.67 | $43.08 | 375,769 |
| 2019-02-21 | $47.31 | $48.17 | $46.46 | $46.59 | $42.11 | 412,509 |
| 2019-02-20 | $46.91 | $48.05 | $46.85 | $47.62 | $42.73 | 429,321 |
| 2019-02-19 | $46.21 | $47.34 | $46.01 | $46.91 | $42.10 | 398,428 |
| 2019-02-15 | $45.75 | $46.62 | $45.46 | $46.52 | $41.75 | 582,802 |
| 2019-02-14 | $44.37 | $45.64 | $44.11 | $45.20 | $40.56 | 646,369 |
| 2019-02-13 | $44.33 | $45.07 | $44.33 | $44.81 | $40.21 | 520,669 |
| 2019-02-12 | $43.23 | $44.41 | $43.13 | $44.33 | $39.78 | 482,729 |
| 2019-02-11 | $42.87 | $43.64 | $42.55 | $43.14 | $38.71 | 414,551 |
| 2019-02-08 | $42.63 | $43.12 | $42.08 | $42.77 | $38.38 | 374,826 |
| 2019-02-07 | $43.45 | $43.73 | $42.63 | $42.93 | $38.52 | 466,102 |
| 2019-02-06 | $43.19 | $44.30 | $43.03 | $43.82 | $39.32 | 974,902 |
| 2019-02-05 | $45.27 | $46.70 | $42.84 | $43.39 | $38.94 | 1,738,529 |
| 2019-02-04 | $47.84 | $48.55 | $47.45 | $48.09 | $43.16 | 286,513 |
| 2019-02-01 | $46.59 | $48.11 | $46.59 | $48.04 | $43.11 | 315,057 |
| 2019-01-31 | $46.91 | $47.45 | $46.43 | $46.89 | $42.08 | 232,220 |
| 2019-01-30 | $47.10 | $47.77 | $46.88 | $47.43 | $42.56 | 292,482 |
| 2019-01-29 | $46.65 | $47.06 | $46.31 | $46.87 | $42.06 | 200,098 |
| 2019-01-28 | $46.45 | $46.84 | $46.05 | $46.41 | $41.65 | 385,768 |
| 2019-01-25 | $46.10 | $47.05 | $46.10 | $46.92 | $42.11 | 234,701 |
| 2019-01-24 | $45.21 | $45.95 | $44.93 | $45.37 | $40.71 | 145,552 |
| 2019-01-23 | $46.46 | $46.90 | $44.98 | $45.26 | $40.62 | 298,987 |
| 2019-01-22 | $46.82 | $47.48 | $46.22 | $46.49 | $41.72 | 339,492 |
| 2019-01-18 | $47.05 | $47.99 | $47.00 | $47.64 | $42.75 | 161,380 |
| 2019-01-17 | $45.47 | $46.97 | $45.47 | $46.56 | $41.78 | 402,729 |
| 2019-01-16 | $44.91 | $45.74 | $44.87 | $45.57 | $40.89 | 391,540 |
| 2019-01-15 | $45.19 | $45.33 | $44.45 | $44.76 | $40.17 | 274,379 |
| 2019-01-14 | $44.85 | $45.81 | $44.64 | $45.38 | $40.72 | 535,557 |
| 2019-01-11 | $45.29 | $45.45 | $44.52 | $45.25 | $40.61 | 466,866 |
| 2019-01-10 | $45.11 | $45.94 | $44.68 | $45.92 | $41.21 | 273,169 |
| 2019-01-09 | $45.11 | $45.73 | $44.90 | $45.48 | $40.81 | 254,208 |
| 2019-01-08 | $45.13 | $45.59 | $44.60 | $44.76 | $40.17 | 353,218 |
| 2019-01-07 | $44.21 | $45.06 | $43.62 | $44.56 | $39.99 | 544,304 |
| 2019-01-04 | $43.28 | $44.49 | $42.64 | $44.21 | $39.67 | 342,761 |
| 2019-01-03 | $43.18 | $43.36 | $42.11 | $42.29 | $37.95 | 369,278 |
| 2019-01-02 | $41.99 | $43.90 | $41.80 | $43.46 | $39.00 | 357,386 |
| 2018-12-31 | $42.78 | $43.36 | $42.28 | $42.94 | $38.53 | 391,419 |
| 2018-12-28 | $42.74 | $43.26 | $42.18 | $42.50 | $38.14 | 349,760 |
| 2018-12-27 | $41.15 | $42.74 | $41.04 | $42.72 | $38.34 | 524,386 |
| 2018-12-26 | $40.23 | $42.13 | $39.57 | $42.07 | $37.75 | 312,696 |
| 2018-12-24 | $40.48 | $40.94 | $40.00 | $40.06 | $35.95 | 182,545 |
| 2018-12-21 | $41.34 | $41.95 | $40.65 | $40.97 | $36.77 | 1,633,217 |
| 2018-12-20 | $41.70 | $42.33 | $40.61 | $41.34 | $37.10 | 531,125 |
| 2018-12-19 | $43.39 | $44.00 | $41.53 | $41.93 | $37.63 | 537,986 |
| 2018-12-18 | $42.78 | $43.53 | $42.49 | $42.89 | $38.49 | 712,285 |
| 2018-12-17 | $43.67 | $44.45 | $42.15 | $42.35 | $38.00 | 456,092 |
| 2018-12-14 | $43.36 | $44.58 | $42.97 | $43.77 | $39.28 | 606,836 |
| 2018-12-13 | $46.16 | $46.16 | $44.35 | $44.38 | $39.83 | 508,166 |
| 2018-12-12 | $46.25 | $46.91 | $45.73 | $45.87 | $41.16 | 434,263 |
| 2018-12-11 | $46.61 | $46.80 | $45.11 | $45.35 | $40.70 | 374,113 |
| 2018-12-10 | $45.63 | $45.98 | $44.63 | $45.50 | $40.83 | 460,964 |
| 2018-12-07 | $48.01 | $49.24 | $45.37 | $45.62 | $40.94 | 730,371 |
| 2018-12-06 | $46.85 | $47.94 | $46.39 | $47.89 | $42.98 | 440,420 |
| 2018-12-04 | $50.09 | $50.32 | $48.00 | $48.07 | $43.14 | 580,974 |
| 2018-12-03 | $50.43 | $50.90 | $49.66 | $50.13 | $44.99 | 615,182 |
| 2018-11-30 | $48.12 | $49.34 | $48.07 | $49.20 | $44.15 | 489,338 |
| 2018-11-29 | $47.95 | $48.92 | $47.79 | $48.50 | $43.52 | 493,263 |
| 2018-11-28 | $47.05 | $48.53 | $46.18 | $48.20 | $42.96 | 475,002 |
| 2018-11-27 | $47.40 | $47.69 | $46.34 | $46.90 | $41.80 | 395,352 |
| 2018-11-26 | $47.63 | $48.66 | $47.49 | $47.99 | $42.77 | 327,053 |
| 2018-11-23 | $47.12 | $47.86 | $47.12 | $47.31 | $42.17 | 115,046 |
| 2018-11-21 | $47.73 | $48.59 | $47.21 | $47.77 | $42.58 | 248,557 |
| 2018-11-20 | $47.00 | $47.95 | $45.88 | $46.99 | $41.88 | 470,752 |
| 2018-11-19 | $49.02 | $49.35 | $47.89 | $48.00 | $42.78 | 248,230 |
| 2018-11-16 | $50.14 | $50.30 | $49.14 | $49.35 | $43.99 | 296,190 |
| 2018-11-15 | $49.02 | $50.56 | $48.47 | $50.47 | $44.98 | 366,782 |
| 2018-11-14 | $48.78 | $49.84 | $48.38 | $49.32 | $43.96 | 739,806 |
| 2018-11-13 | $48.43 | $49.50 | $48.04 | $48.24 | $43.00 | 374,474 |
| 2018-11-12 | $50.29 | $50.51 | $48.35 | $48.45 | $43.18 | 393,300 |
| 2018-11-09 | $50.33 | $50.71 | $49.43 | $50.00 | $44.57 | 261,365 |
| 2018-11-08 | $51.46 | $52.06 | $50.78 | $51.20 | $45.64 | 379,567 |
| 2018-11-07 | $50.44 | $51.81 | $50.38 | $51.54 | $45.94 | 605,507 |
| 2018-11-06 | $49.01 | $50.83 | $46.63 | $50.11 | $44.66 | 1,178,552 |
| 2018-11-05 | $52.66 | $52.96 | $51.07 | $51.40 | $45.81 | 475,360 |
| 2018-11-02 | $52.30 | $53.74 | $52.05 | $52.17 | $46.50 | 591,203 |
| 2018-11-01 | $49.39 | $51.96 | $49.22 | $51.84 | $46.21 | 358,785 |
| 2018-10-31 | $49.91 | $50.46 | $48.63 | $48.68 | $43.39 | 421,298 |
| 2018-10-30 | $47.90 | $49.67 | $47.64 | $49.53 | $44.15 | 485,046 |
| 2018-10-29 | $49.05 | $49.86 | $47.31 | $47.99 | $42.77 | 305,173 |
| 2018-10-26 | $48.10 | $48.93 | $46.90 | $48.20 | $42.96 | 427,990 |
| 2018-10-25 | $48.27 | $49.39 | $48.13 | $48.95 | $43.63 | 251,681 |
| 2018-10-24 | $50.10 | $50.39 | $47.60 | $47.67 | $42.49 | 471,071 |
| 2018-10-23 | $49.27 | $50.62 | $48.27 | $50.28 | $44.82 | 489,549 |
| 2018-10-22 | $52.39 | $52.39 | $50.60 | $50.69 | $45.18 | 463,935 |
| 2018-10-19 | $52.40 | $52.70 | $51.29 | $51.56 | $45.96 | 367,396 |
| 2018-10-18 | $54.03 | $54.34 | $52.06 | $52.24 | $46.56 | 430,362 |
| 2018-10-17 | $55.14 | $55.14 | $54.01 | $54.19 | $48.30 | 329,543 |
| 2018-10-16 | $54.15 | $55.34 | $53.64 | $55.22 | $49.22 | 285,895 |
| 2018-10-15 | $53.45 | $54.08 | $52.90 | $53.83 | $47.98 | 535,585 |
| 2018-10-12 | $55.36 | $55.36 | $53.12 | $53.41 | $47.61 | 454,174 |
| 2018-10-11 | $56.62 | $56.71 | $54.37 | $54.44 | $48.52 | 878,929 |
| 2018-10-10 | $61.32 | $61.32 | $56.08 | $56.98 | $50.79 | 1,105,200 |
| 2018-10-09 | $63.75 | $63.77 | $61.37 | $61.39 | $54.72 | 449,018 |
| 2018-10-08 | $64.27 | $65.03 | $63.91 | $64.35 | $57.36 | 391,043 |
| 2018-10-05 | $64.09 | $64.51 | $63.33 | $63.76 | $56.83 | 356,886 |
| 2018-10-04 | $64.22 | $64.90 | $64.02 | $64.28 | $57.29 | 283,338 |
| 2018-10-03 | $63.44 | $65.02 | $63.25 | $64.45 | $57.45 | 276,637 |
| 2018-10-02 | $62.90 | $63.43 | $62.50 | $63.29 | $56.41 | 536,199 |
| 2018-10-01 | $63.30 | $63.71 | $62.39 | $62.75 | $55.93 | 1,050,485 |
| 2018-09-28 | $63.21 | $63.64 | $62.58 | $62.72 | $55.90 | 899,724 |
| 2018-09-27 | $64.93 | $64.93 | $63.37 | $63.40 | $56.51 | 378,222 |
| 2018-09-26 | $64.97 | $65.59 | $64.55 | $64.88 | $57.83 | 444,054 |
| 2018-09-25 | $65.39 | $65.89 | $65.09 | $65.46 | $58.35 | 314,416 |
| 2018-09-24 | $65.82 | $65.82 | $64.64 | $65.28 | $58.19 | 460,081 |
| 2018-09-21 | $65.67 | $66.00 | $65.54 | $65.69 | $58.55 | 665,551 |
| 2018-09-20 | $64.43 | $65.61 | $64.29 | $65.38 | $58.27 | 353,976 |
| 2018-09-19 | $63.15 | $64.19 | $63.09 | $64.01 | $57.05 | 278,984 |
| 2018-09-18 | $62.78 | $63.31 | $62.28 | $62.96 | $56.12 | 359,648 |
| 2018-09-17 | $62.59 | $63.25 | $62.50 | $62.62 | $55.81 | 441,309 |
| 2018-09-14 | $62.82 | $63.61 | $62.79 | $62.96 | $56.12 | 289,696 |
| 2018-09-13 | $62.26 | $63.24 | $62.26 | $62.61 | $55.81 | 400,257 |
| 2018-09-12 | $62.46 | $62.67 | $61.91 | $61.99 | $55.25 | 425,095 |
| 2018-09-11 | $62.65 | $62.84 | $62.06 | $62.34 | $55.56 | 390,861 |
| 2018-09-10 | $63.97 | $64.25 | $62.85 | $62.92 | $56.08 | 372,199 |
| 2018-09-07 | $63.48 | $64.16 | $63.14 | $63.70 | $56.78 | 321,750 |
| 2018-09-06 | $64.08 | $64.42 | $63.60 | $64.00 | $57.04 | 422,567 |
| 2018-09-05 | $64.03 | $64.64 | $63.83 | $63.91 | $56.96 | 410,360 |
| 2018-09-04 | $64.79 | $65.31 | $64.12 | $64.21 | $57.23 | 353,993 |
| 2018-08-31 | $65.10 | $65.55 | $64.73 | $64.92 | $57.86 | 295,949 |
| 2018-08-30 | $65.08 | $65.38 | $64.67 | $64.95 | $57.89 | 312,528 |
| 2018-08-29 | $65.75 | $65.86 | $64.95 | $65.57 | $58.15 | 242,006 |
| 2018-08-28 | $66.34 | $66.65 | $65.63 | $65.79 | $58.34 | 292,552 |
| 2018-08-27 | $65.84 | $67.02 | $65.84 | $66.25 | $58.75 | 224,078 |
| 2018-08-24 | $65.26 | $65.86 | $64.95 | $65.48 | $58.07 | 341,782 |
| 2018-08-23 | $65.59 | $65.59 | $64.71 | $64.92 | $57.57 | 195,238 |
| 2018-08-22 | $65.53 | $66.03 | $65.20 | $65.82 | $58.37 | 258,180 |
| 2018-08-21 | $64.98 | $66.03 | $64.89 | $65.56 | $58.14 | 400,405 |
| 2018-08-20 | $64.67 | $65.36 | $64.67 | $64.93 | $57.58 | 185,156 |
| 2018-08-17 | $63.76 | $64.66 | $63.60 | $64.48 | $57.18 | 238,249 |
| 2018-08-16 | $63.53 | $64.44 | $62.92 | $63.80 | $56.58 | 279,859 |
| 2018-08-15 | $64.18 | $64.26 | $62.76 | $62.99 | $55.86 | 426,175 |
| 2018-08-14 | $63.93 | $64.83 | $63.93 | $64.66 | $57.34 | 331,387 |
| 2018-08-13 | $64.54 | $64.81 | $63.39 | $63.71 | $56.50 | 399,182 |
| 2018-08-10 | $64.97 | $64.97 | $64.07 | $64.53 | $57.23 | 225,375 |
| 2018-08-09 | $64.74 | $65.55 | $64.72 | $65.15 | $57.78 | 240,435 |
| 2018-08-08 | $64.18 | $65.68 | $64.18 | $64.68 | $57.36 | 645,329 |
| 2018-08-07 | $66.48 | $67.80 | $63.81 | $63.89 | $56.66 | 517,877 |
| 2018-08-06 | $66.47 | $67.59 | $66.25 | $67.07 | $59.48 | 259,718 |
| 2018-08-03 | $65.88 | $67.09 | $65.60 | $66.82 | $59.26 | 301,228 |
| 2018-08-02 | $64.91 | $65.78 | $64.62 | $65.74 | $58.30 | 218,837 |
| 2018-08-01 | $65.93 | $66.25 | $65.04 | $65.48 | $58.07 | 248,989 |
| 2018-07-31 | $65.54 | $66.27 | $65.21 | $66.10 | $58.62 | 197,459 |
| 2018-07-30 | $65.64 | $66.12 | $65.18 | $65.25 | $57.86 | 157,516 |
| 2018-07-27 | $65.80 | $65.83 | $65.24 | $65.58 | $58.16 | 199,892 |
| 2018-07-26 | $64.56 | $65.92 | $64.42 | $65.81 | $58.36 | 260,444 |
| 2018-07-25 | $64.67 | $64.98 | $64.01 | $64.82 | $57.48 | 248,578 |
| 2018-07-24 | $64.87 | $65.81 | $64.36 | $64.77 | $57.44 | 255,040 |
| 2018-07-23 | $65.77 | $65.85 | $64.27 | $64.36 | $57.08 | 252,630 |
| 2018-07-20 | $66.71 | $66.71 | $65.62 | $65.67 | $58.24 | 209,692 |
| 2018-07-19 | $65.54 | $67.00 | $65.54 | $66.72 | $59.17 | 555,957 |
| 2018-07-18 | $65.59 | $65.78 | $64.13 | $65.74 | $58.30 | 573,531 |
| 2018-07-17 | $62.71 | $66.00 | $62.70 | $65.73 | $58.29 | 614,023 |
| 2018-07-16 | $63.33 | $63.54 | $62.39 | $62.70 | $55.60 | 245,673 |
| 2018-07-13 | $62.90 | $63.44 | $62.75 | $62.90 | $55.78 | 113,019 |
| 2018-07-12 | $62.85 | $63.12 | $62.22 | $62.98 | $55.85 | 251,829 |
| 2018-07-11 | $62.70 | $63.16 | $61.96 | $62.44 | $55.37 | 534,822 |
| 2018-07-10 | $62.86 | $63.58 | $62.63 | $63.42 | $56.24 | 189,600 |
| 2018-07-09 | $61.99 | $62.74 | $61.91 | $62.65 | $55.56 | 290,496 |
| 2018-07-06 | $61.31 | $62.00 | $60.84 | $61.60 | $54.63 | 236,358 |
| 2018-07-05 | $61.32 | $61.69 | $60.80 | $61.62 | $54.65 | 240,955 |
| 2018-07-03 | $62.00 | $62.38 | $60.83 | $60.91 | $54.02 | 131,100 |
| 2018-07-02 | $61.18 | $61.60 | $60.88 | $61.51 | $54.55 | 165,820 |
| 2018-06-29 | $61.57 | $62.53 | $61.53 | $61.77 | $54.78 | 568,995 |
| 2018-06-28 | $61.85 | $61.85 | $60.29 | $61.40 | $54.45 | 322,527 |
| 2018-06-27 | $61.67 | $62.83 | $61.35 | $61.45 | $54.49 | 334,994 |
| 2018-06-26 | $61.56 | $61.89 | $61.25 | $61.53 | $54.57 | 370,826 |
| 2018-06-25 | $62.15 | $62.38 | $60.97 | $61.36 | $54.41 | 313,138 |
| 2018-06-22 | $61.87 | $62.59 | $61.40 | $62.45 | $55.38 | 762,081 |
| 2018-06-21 | $61.59 | $61.72 | $60.48 | $60.63 | $53.77 | 709,821 |
| 2018-06-20 | $61.80 | $61.95 | $61.34 | $61.65 | $54.67 | 400,090 |
| 2018-06-19 | $62.58 | $62.58 | $61.11 | $61.65 | $54.67 | 366,796 |
| 2018-06-18 | $63.37 | $63.71 | $63.14 | $63.33 | $56.16 | 320,941 |
| 2018-06-15 | $64.59 | $64.59 | $63.64 | $63.85 | $56.62 | 654,293 |
| 2018-06-14 | $64.00 | $64.77 | $63.65 | $64.65 | $57.33 | 717,297 |
| 2018-06-13 | $64.00 | $64.13 | $63.52 | $63.91 | $56.68 | 412,763 |
| 2018-06-12 | $64.12 | $64.39 | $63.66 | $63.93 | $56.69 | 285,496 |
| 2018-06-11 | $64.10 | $64.39 | $63.76 | $63.86 | $56.63 | 256,602 |
| 2018-06-08 | $63.49 | $64.30 | $63.30 | $64.10 | $56.84 | 495,904 |
| 2018-06-07 | $64.09 | $64.27 | $63.49 | $63.73 | $56.52 | 946,493 |
| 2018-06-06 | $63.31 | $64.27 | $63.19 | $64.23 | $56.96 | 528,868 |
| 2018-06-05 | $62.82 | $63.34 | $62.48 | $63.09 | $55.95 | 699,727 |
| 2018-06-04 | $62.42 | $62.98 | $62.09 | $62.80 | $55.69 | 645,659 |
| 2018-06-01 | $60.76 | $62.08 | $60.76 | $61.61 | $54.64 | 639,931 |
| 2018-05-31 | $60.45 | $60.64 | $60.16 | $60.25 | $53.43 | 695,076 |
| 2018-05-30 | $59.78 | $60.67 | $59.66 | $60.36 | $53.53 | 446,967 |
| 2018-05-29 | $58.42 | $59.49 | $58.42 | $59.35 | $52.63 | 574,656 |
| 2018-05-25 | $58.33 | $58.87 | $57.86 | $58.78 | $52.13 | 490,031 |
| 2018-05-24 | $58.73 | $59.38 | $58.39 | $58.70 | $52.06 | 398,404 |
| 2018-05-23 | $59.27 | $59.41 | $58.50 | $59.01 | $52.04 | 446,067 |
| 2018-05-22 | $60.13 | $60.84 | $59.47 | $59.50 | $52.47 | 840,006 |
| 2018-05-21 | $61.08 | $61.08 | $59.67 | $60.05 | $52.96 | 904,698 |
| 2018-05-18 | $61.29 | $61.71 | $60.54 | $60.57 | $53.41 | 606,491 |
| 2018-05-17 | $61.31 | $61.96 | $61.11 | $61.41 | $54.15 | 511,903 |
| 2018-05-16 | $61.61 | $61.99 | $60.97 | $61.38 | $54.13 | 626,508 |
| 2018-05-15 | $60.76 | $61.17 | $60.43 | $61.17 | $53.94 | 380,830 |
| 2018-05-14 | $61.73 | $62.36 | $60.85 | $61.00 | $53.79 | 876,823 |
| 2018-05-11 | $61.52 | $62.18 | $61.45 | $61.50 | $54.23 | 544,700 |
| 2018-05-10 | $61.45 | $61.80 | $60.95 | $61.65 | $54.37 | 590,412 |
| 2018-05-09 | $60.83 | $61.30 | $60.25 | $61.22 | $53.99 | 1,120,807 |
| 2018-05-08 | $56.41 | $61.20 | $56.36 | $60.00 | $52.91 | 1,328,736 |
| 2018-05-07 | $56.18 | $56.68 | $55.61 | $55.76 | $49.17 | 401,254 |
| 2018-05-04 | $55.08 | $56.56 | $55.06 | $56.32 | $49.67 | 250,413 |
| 2018-05-03 | $55.98 | $55.98 | $54.43 | $55.29 | $48.76 | 426,854 |
| 2018-05-02 | $55.63 | $56.08 | $55.34 | $55.48 | $48.93 | 347,433 |
| 2018-05-01 | $55.58 | $55.64 | $54.70 | $55.33 | $48.79 | 507,126 |
| 2018-04-30 | $56.24 | $56.53 | $55.86 | $55.86 | $49.26 | 481,088 |
| 2018-04-27 | $56.47 | $56.67 | $55.64 | $56.21 | $49.57 | 198,213 |
| 2018-04-26 | $56.11 | $56.68 | $55.69 | $56.38 | $49.72 | 261,311 |
| 2018-04-25 | $55.98 | $56.53 | $55.39 | $56.18 | $49.54 | 310,686 |
| 2018-04-24 | $56.72 | $57.02 | $54.50 | $55.50 | $48.94 | 373,199 |
| 2018-04-23 | $56.81 | $57.09 | $56.20 | $56.60 | $49.91 | 252,403 |
| 2018-04-20 | $56.89 | $56.89 | $56.29 | $56.84 | $50.12 | 316,153 |
| 2018-04-19 | $56.83 | $56.93 | $56.23 | $56.72 | $50.02 | 390,864 |
| 2018-04-18 | $56.51 | $57.21 | $56.51 | $56.89 | $50.17 | 280,678 |
| 2018-04-17 | $56.24 | $56.42 | $55.78 | $56.21 | $49.57 | 425,945 |
| 2018-04-16 | $55.29 | $55.97 | $54.93 | $55.94 | $49.33 | 154,867 |
| 2018-04-13 | $55.42 | $55.42 | $54.56 | $54.93 | $48.44 | 242,895 |
| 2018-04-12 | $55.19 | $55.33 | $54.96 | $55.09 | $48.58 | 264,698 |
| 2018-04-11 | $54.95 | $54.99 | $54.32 | $54.79 | $48.32 | 460,640 |
| 2018-04-10 | $55.14 | $55.70 | $54.75 | $55.30 | $48.77 | 337,766 |
| 2018-04-09 | $54.59 | $54.96 | $53.97 | $54.16 | $47.76 | 273,196 |
| 2018-04-06 | $55.18 | $55.39 | $53.74 | $54.14 | $47.74 | 391,487 |
| 2018-04-05 | $55.26 | $56.13 | $54.92 | $55.74 | $49.15 | 315,012 |
| 2018-04-04 | $53.56 | $54.80 | $53.28 | $54.74 | $48.27 | 697,499 |
| 2018-04-03 | $53.93 | $54.98 | $53.64 | $54.77 | $48.30 | 673,022 |
| 2018-04-02 | $55.55 | $55.98 | $53.18 | $53.79 | $47.44 | 375,756 |
| 2018-03-29 | $54.95 | $56.00 | $54.95 | $55.72 | $49.14 | 327,552 |
| 2018-03-28 | $54.97 | $55.78 | $54.47 | $54.55 | $48.11 | 748,820 |
| 2018-03-27 | $56.59 | $56.59 | $54.72 | $54.93 | $48.44 | 284,685 |
| 2018-03-26 | $56.41 | $56.63 | $55.58 | $56.53 | $49.85 | 335,899 |
| 2018-03-23 | $57.08 | $57.33 | $55.51 | $55.60 | $49.03 | 423,775 |
| 2018-03-22 | $58.27 | $58.67 | $56.93 | $57.00 | $50.27 | 528,732 |
| 2018-03-21 | $58.46 | $59.56 | $58.13 | $58.94 | $51.98 | 393,495 |
| 2018-03-20 | $58.99 | $59.11 | $58.20 | $58.48 | $51.57 | 378,300 |
| 2018-03-19 | $59.60 | $60.02 | $58.67 | $59.17 | $52.18 | 326,911 |
| 2018-03-16 | $60.33 | $61.27 | $59.70 | $59.75 | $52.69 | 616,680 |
| 2018-03-15 | $61.24 | $61.38 | $60.27 | $60.31 | $53.18 | 322,112 |
| 2018-03-14 | $62.18 | $62.25 | $60.99 | $61.12 | $53.90 | 358,042 |
| 2018-03-13 | $62.58 | $62.95 | $61.67 | $61.85 | $54.54 | 926,175 |
| 2018-03-12 | $62.18 | $62.67 | $61.90 | $62.15 | $54.81 | 361,796 |
| 2018-03-09 | $60.76 | $62.11 | $60.76 | $62.03 | $54.70 | 300,138 |
| 2018-03-08 | $61.09 | $61.09 | $60.02 | $60.50 | $53.35 | 309,106 |
| 2018-03-07 | $60.53 | $61.47 | $60.10 | $60.74 | $53.56 | 594,339 |
| 2018-03-06 | $60.77 | $61.29 | $59.83 | $60.78 | $53.60 | 500,075 |
| 2018-03-05 | $59.73 | $60.96 | $59.49 | $60.43 | $53.29 | 634,793 |
| 2018-03-02 | $59.61 | $60.25 | $58.84 | $60.12 | $53.02 | 382,742 |
| 2018-03-01 | $60.20 | $60.75 | $59.57 | $60.20 | $53.09 | 427,611 |
| 2018-02-28 | $62.90 | $62.90 | $60.18 | $60.18 | $53.07 | 984,458 |
| 2018-02-27 | $64.53 | $64.53 | $62.71 | $62.74 | $55.33 | 404,033 |
| 2018-02-26 | $64.93 | $64.93 | $63.83 | $64.53 | $56.91 | 311,677 |
| 2018-02-23 | $64.37 | $64.82 | $63.91 | $64.58 | $56.95 | 304,863 |
| 2018-02-22 | $63.69 | $64.59 | $63.28 | $63.82 | $56.28 | 350,259 |
| 2018-02-21 | $63.98 | $64.94 | $63.55 | $63.62 | $55.83 | 475,063 |
| 2018-02-20 | $63.65 | $64.59 | $63.51 | $63.82 | $56.00 | 375,718 |
| 2018-02-16 | $64.18 | $64.40 | $63.74 | $63.90 | $56.07 | 397,905 |
| 2018-02-15 | $65.19 | $65.19 | $63.54 | $64.45 | $56.56 | 324,002 |
| 2018-02-14 | $62.77 | $64.78 | $62.77 | $64.70 | $56.78 | 359,914 |
| 2018-02-13 | $62.93 | $63.67 | $62.70 | $63.40 | $55.64 | 371,365 |
| 2018-02-12 | $62.69 | $63.61 | $62.21 | $63.20 | $55.46 | 356,488 |
| 2018-02-09 | $62.96 | $63.20 | $60.12 | $62.15 | $54.54 | 797,120 |
| 2018-02-08 | $67.00 | $67.13 | $61.91 | $61.98 | $54.39 | 949,579 |
| 2018-02-07 | $64.47 | $67.91 | $64.35 | $66.80 | $58.62 | 893,265 |
| 2018-02-06 | $61.26 | $64.44 | $60.79 | $64.18 | $56.32 | 651,354 |
| 2018-02-05 | $65.09 | $65.85 | $62.63 | $62.72 | $55.04 | 485,049 |
| 2018-02-02 | $66.70 | $66.70 | $65.18 | $65.50 | $57.48 | 347,385 |
| 2018-02-01 | $67.56 | $67.56 | $66.18 | $67.13 | $58.91 | 289,160 |
| 2018-01-31 | $68.23 | $68.34 | $67.48 | $67.64 | $59.36 | 411,357 |
| 2018-01-30 | $67.29 | $67.77 | $67.20 | $67.74 | $59.44 | 474,630 |
| 2018-01-29 | $68.45 | $68.45 | $67.42 | $67.71 | $59.42 | 265,490 |
| 2018-01-26 | $68.07 | $68.63 | $67.16 | $68.48 | $60.09 | 224,754 |
| 2018-01-25 | $67.96 | $68.09 | $67.12 | $67.94 | $59.62 | 320,127 |
| 2018-01-24 | $67.80 | $68.19 | $67.04 | $67.29 | $59.05 | 222,624 |
| 2018-01-23 | $67.93 | $67.93 | $67.14 | $67.48 | $59.22 | 330,640 |
| 2018-01-22 | $67.47 | $67.85 | $67.18 | $67.85 | $59.54 | 461,028 |
| 2018-01-19 | $66.60 | $67.58 | $66.21 | $67.58 | $59.30 | 235,479 |
| 2018-01-18 | $66.52 | $66.81 | $66.10 | $66.51 | $58.36 | 259,103 |
| 2018-01-17 | $67.35 | $67.48 | $66.46 | $66.79 | $58.61 | 422,414 |
| 2018-01-16 | $68.00 | $68.08 | $66.88 | $67.17 | $58.94 | 414,349 |
| 2018-01-12 | $66.74 | $67.45 | $66.47 | $67.24 | $59.00 | 314,268 |
| 2018-01-11 | $65.79 | $66.57 | $65.48 | $66.40 | $58.27 | 266,786 |
| 2018-01-10 | $65.69 | $65.69 | $64.77 | $65.46 | $57.44 | 298,549 |
| 2018-01-09 | $65.73 | $66.45 | $65.52 | $65.93 | $57.86 | 347,690 |
| 2018-01-08 | $65.46 | $65.91 | $64.98 | $65.66 | $57.62 | 397,059 |
| 2018-01-05 | $63.62 | $65.54 | $63.62 | $65.44 | $57.43 | 303,118 |
| 2018-01-04 | $63.29 | $63.29 | $62.77 | $62.88 | $55.18 | 149,150 |
| 2018-01-03 | $62.78 | $63.08 | $62.35 | $62.85 | $55.15 | 226,990 |
| 2018-01-02 | $62.03 | $62.56 | $61.74 | $62.54 | $54.88 | 239,421 |
| 2017-12-29 | $62.04 | $62.21 | $61.49 | $61.59 | $54.05 | 217,834 |
| 2017-12-28 | $62.22 | $62.22 | $61.61 | $61.93 | $54.35 | 160,228 |
| 2017-12-27 | $62.11 | $62.69 | $61.90 | $61.95 | $54.36 | 503,114 |
| 2017-12-26 | $62.30 | $62.48 | $61.73 | $62.13 | $54.52 | 182,386 |
| 2017-12-22 | $63.04 | $63.29 | $62.26 | $62.31 | $54.68 | 371,296 |
| 2017-12-21 | $62.02 | $63.01 | $61.95 | $63.01 | $55.29 | 1,646,794 |
| 2017-12-20 | $61.57 | $61.85 | $61.17 | $61.82 | $54.25 | 836,749 |
| 2017-12-19 | $61.25 | $61.67 | $60.30 | $61.27 | $53.77 | 699,739 |
| 2017-12-18 | $58.15 | $58.59 | $58.02 | $58.36 | $51.21 | 235,142 |
| 2017-12-15 | $56.27 | $58.10 | $56.27 | $57.60 | $50.55 | 726,964 |
| 2017-12-14 | $57.66 | $57.66 | $55.98 | $56.01 | $49.15 | 311,142 |
| 2017-12-13 | $58.06 | $58.09 | $57.44 | $57.54 | $50.49 | 230,428 |
| 2017-12-12 | $58.76 | $58.76 | $57.88 | $57.94 | $50.84 | 212,125 |
| 2017-12-11 | $58.97 | $59.06 | $58.46 | $58.60 | $51.42 | 246,898 |
| 2017-12-08 | $59.72 | $59.72 | $58.43 | $58.47 | $51.31 | 257,994 |
| 2017-12-07 | $59.45 | $59.67 | $59.00 | $59.18 | $51.93 | 234,978 |
| 2017-12-06 | $59.67 | $59.78 | $59.12 | $59.19 | $51.94 | 306,121 |
| 2017-12-05 | $60.43 | $60.60 | $59.62 | $59.77 | $52.45 | 214,032 |
| 2017-12-04 | $61.24 | $61.30 | $60.26 | $60.48 | $53.07 | 292,509 |
| 2017-12-01 | $61.52 | $61.52 | $59.59 | $60.51 | $53.10 | 311,158 |
| 2017-11-30 | $62.08 | $62.08 | $61.11 | $61.24 | $53.74 | 279,730 |
| 2017-11-29 | $61.00 | $62.49 | $60.79 | $61.80 | $54.23 | 444,345 |
| 2017-11-28 | $60.79 | $61.06 | $60.43 | $60.63 | $53.20 | 292,257 |
| 2017-11-27 | $61.39 | $61.39 | $60.48 | $60.77 | $53.33 | 263,667 |
| 2017-11-24 | $60.89 | $61.44 | $60.77 | $61.39 | $53.87 | 135,871 |
| 2017-11-22 | $61.07 | $61.24 | $60.62 | $60.67 | $53.24 | 283,375 |
| 2017-11-21 | $60.80 | $61.23 | $60.75 | $61.20 | $53.43 | 270,911 |
| 2017-11-20 | $60.56 | $60.69 | $60.19 | $60.59 | $52.89 | 329,059 |
| 2017-11-17 | $60.48 | $60.96 | $60.38 | $60.54 | $52.85 | 239,003 |
| 2017-11-16 | $60.04 | $61.00 | $59.96 | $60.48 | $52.80 | 462,205 |
| 2017-11-15 | $59.98 | $60.38 | $59.52 | $59.52 | $51.96 | 537,956 |
| 2017-11-14 | $61.24 | $61.28 | $60.17 | $60.24 | $52.59 | 406,110 |
| 2017-11-13 | $61.89 | $61.99 | $61.43 | $61.57 | $53.75 | 372,785 |
| 2017-11-10 | $62.26 | $62.43 | $61.54 | $62.24 | $54.34 | 295,671 |
| 2017-11-09 | $62.76 | $63.45 | $61.97 | $62.21 | $54.31 | 344,743 |
| 2017-11-08 | $63.44 | $63.66 | $62.43 | $63.54 | $55.47 | 320,266 |
| 2017-11-07 | $64.33 | $64.35 | $63.49 | $63.79 | $55.69 | 372,550 |
| 2017-11-06 | $64.48 | $64.66 | $64.03 | $64.26 | $56.10 | 443,851 |
| 2017-11-03 | $62.53 | $64.16 | $62.43 | $63.99 | $55.86 | 581,750 |
| 2017-11-02 | $63.59 | $63.70 | $62.55 | $62.71 | $54.75 | 874,689 |
| 2017-11-01 | $61.19 | $64.21 | $61.19 | $63.29 | $55.25 | 671,588 |
| 2017-10-31 | $60.34 | $61.12 | $60.05 | $60.96 | $53.22 | 340,121 |
| 2017-10-30 | $60.04 | $60.38 | $59.95 | $60.17 | $52.53 | 483,467 |
| 2017-10-27 | $59.85 | $60.05 | $59.32 | $60.02 | $52.40 | 274,413 |
| 2017-10-26 | $59.62 | $59.91 | $59.53 | $59.88 | $52.27 | 228,147 |
| 2017-10-25 | $59.51 | $60.04 | $58.94 | $59.17 | $51.65 | 248,044 |
| 2017-10-24 | $58.60 | $60.06 | $58.60 | $59.93 | $52.32 | 327,947 |
| 2017-10-23 | $58.79 | $59.16 | $58.31 | $58.36 | $50.95 | 275,618 |
| 2017-10-20 | $59.07 | $59.20 | $58.43 | $58.57 | $51.13 | 181,632 |
| 2017-10-19 | $58.46 | $58.66 | $58.02 | $58.56 | $51.12 | 250,281 |
| 2017-10-18 | $58.64 | $58.82 | $58.37 | $58.69 | $51.24 | 224,502 |
| 2017-10-17 | $58.32 | $58.54 | $58.00 | $58.43 | $51.01 | 203,450 |
| 2017-10-16 | $58.99 | $59.03 | $58.36 | $58.51 | $51.08 | 178,167 |
| 2017-10-13 | $58.95 | $59.12 | $58.60 | $58.73 | $51.27 | 188,920 |
| 2017-10-12 | $57.93 | $58.75 | $57.72 | $58.59 | $51.15 | 172,798 |
| 2017-10-11 | $57.68 | $58.25 | $57.67 | $58.03 | $50.66 | 291,200 |
| 2017-10-10 | $57.54 | $58.14 | $57.38 | $57.60 | $50.28 | 334,093 |
| 2017-10-09 | $57.36 | $57.85 | $57.13 | $57.29 | $50.01 | 165,819 |
| 2017-10-06 | $57.28 | $57.65 | $57.02 | $57.36 | $50.07 | 252,749 |
| 2017-10-05 | $57.74 | $57.80 | $57.31 | $57.49 | $50.19 | 165,165 |
| 2017-10-04 | $57.77 | $57.99 | $57.29 | $57.34 | $50.06 | 223,538 |
| 2017-10-03 | $57.71 | $57.82 | $56.81 | $57.64 | $50.32 | 295,866 |
| 2017-10-02 | $55.55 | $57.47 | $55.50 | $57.39 | $50.10 | 364,974 |
| 2017-09-29 | $56.35 | $56.35 | $55.73 | $55.80 | $48.71 | 405,421 |
| 2017-09-28 | $56.11 | $56.37 | $55.82 | $56.34 | $49.18 | 237,682 |
| 2017-09-27 | $55.75 | $56.45 | $55.33 | $56.02 | $48.91 | 298,686 |
| 2017-09-26 | $55.83 | $55.83 | $55.24 | $55.39 | $48.36 | 339,786 |
| 2017-09-25 | $55.82 | $56.00 | $55.53 | $55.55 | $48.49 | 278,836 |
| 2017-09-22 | $55.30 | $55.89 | $55.13 | $55.80 | $48.71 | 319,379 |
| 2017-09-21 | $53.97 | $55.43 | $53.95 | $55.31 | $48.29 | 453,035 |
| 2017-09-20 | $54.07 | $54.07 | $53.48 | $53.71 | $46.89 | 364,141 |
| 2017-09-19 | $53.72 | $53.94 | $53.56 | $53.74 | $46.91 | 352,167 |
| 2017-09-18 | $53.70 | $53.93 | $53.57 | $53.66 | $46.84 | 178,884 |
| 2017-09-15 | $53.26 | $53.39 | $53.04 | $53.30 | $46.53 | 340,234 |
| 2017-09-14 | $53.06 | $53.51 | $53.06 | $53.35 | $46.57 | 369,026 |
| 2017-09-13 | $52.96 | $53.35 | $52.60 | $53.14 | $46.39 | 287,784 |
| 2017-09-12 | $53.38 | $53.72 | $52.84 | $52.93 | $46.21 | 254,098 |
| 2017-09-11 | $52.80 | $53.51 | $52.80 | $53.24 | $46.48 | 214,392 |
| 2017-09-08 | $52.65 | $52.65 | $52.13 | $52.41 | $45.75 | 257,251 |
| 2017-09-07 | $52.74 | $53.04 | $52.40 | $52.84 | $46.13 | 189,526 |
| 2017-09-06 | $52.71 | $53.03 | $52.40 | $52.69 | $46.00 | 593,274 |
| 2017-09-05 | $53.47 | $53.68 | $52.41 | $52.51 | $45.84 | 151,025 |
| 2017-09-01 | $52.93 | $53.67 | $52.78 | $53.43 | $46.64 | 170,933 |
| 2017-08-31 | $52.61 | $52.88 | $52.32 | $52.68 | $45.99 | 226,296 |
| 2017-08-30 | $52.04 | $52.38 | $51.88 | $52.26 | $45.62 | 205,158 |
| 2017-08-29 | $51.59 | $52.25 | $51.37 | $51.99 | $45.39 | 280,275 |
| 2017-08-28 | $52.66 | $52.73 | $51.65 | $51.88 | $45.29 | 284,800 |
| 2017-08-25 | $52.18 | $52.50 | $52.09 | $52.33 | $45.68 | 208,109 |
| 2017-08-24 | $52.27 | $52.27 | $51.82 | $51.85 | $45.26 | 261,117 |
| 2017-08-23 | $51.41 | $52.16 | $51.38 | $51.99 | $45.39 | 1,272,663 |
| 2017-08-22 | $52.25 | $52.25 | $51.85 | $51.87 | $45.01 | 292,859 |
| 2017-08-21 | $51.84 | $52.05 | $51.58 | $51.71 | $44.87 | 253,743 |
| 2017-08-18 | $51.15 | $52.07 | $50.95 | $51.66 | $44.83 | 350,883 |
| 2017-08-17 | $52.77 | $52.77 | $51.18 | $51.21 | $44.44 | 443,991 |
| 2017-08-16 | $52.53 | $52.91 | $52.35 | $52.87 | $45.88 | 320,264 |
| 2017-08-15 | $53.93 | $53.93 | $52.16 | $52.45 | $45.51 | 478,798 |
| 2017-08-14 | $51.76 | $52.17 | $51.50 | $51.94 | $45.07 | 406,203 |
| 2017-08-11 | $50.73 | $51.75 | $50.56 | $51.58 | $44.76 | 294,899 |
| 2017-08-10 | $51.51 | $51.82 | $51.36 | $51.44 | $44.64 | 239,640 |
| 2017-08-09 | $51.79 | $52.13 | $51.61 | $51.93 | $45.06 | 217,264 |
| 2017-08-08 | $52.40 | $53.00 | $52.09 | $52.27 | $45.36 | 244,157 |
| 2017-08-07 | $52.62 | $52.84 | $52.29 | $52.53 | $45.58 | 223,121 |
| 2017-08-04 | $52.03 | $52.74 | $51.80 | $52.67 | $45.70 | 327,447 |
| 2017-08-03 | $52.61 | $53.03 | $51.52 | $51.80 | $44.95 | 390,497 |
| 2017-08-02 | $53.87 | $53.93 | $51.86 | $52.75 | $45.77 | 598,341 |
| 2017-08-01 | $55.05 | $55.39 | $54.50 | $54.88 | $47.62 | 443,741 |
| 2017-07-31 | $54.60 | $55.27 | $54.29 | $54.33 | $47.14 | 318,247 |
| 2017-07-28 | $54.12 | $54.63 | $54.12 | $54.47 | $47.27 | 241,369 |
| 2017-07-27 | $54.58 | $54.58 | $54.01 | $54.30 | $47.12 | 217,194 |
| 2017-07-26 | $55.50 | $55.50 | $54.18 | $54.36 | $47.17 | 227,275 |
| 2017-07-25 | $55.54 | $55.75 | $54.99 | $55.51 | $48.17 | 400,511 |
| 2017-07-24 | $54.70 | $55.69 | $54.27 | $55.12 | $47.83 | 410,408 |
| 2017-07-21 | $54.52 | $54.69 | $54.00 | $54.66 | $47.43 | 193,046 |
| 2017-07-20 | $54.94 | $54.94 | $54.32 | $54.51 | $47.30 | 101,803 |
| 2017-07-19 | $53.83 | $55.01 | $53.82 | $54.97 | $47.70 | 211,267 |
| 2017-07-18 | $54.45 | $54.45 | $53.63 | $53.73 | $46.62 | 231,052 |
| 2017-07-17 | $53.95 | $54.75 | $53.81 | $54.68 | $47.45 | 272,472 |
| 2017-07-14 | $53.73 | $54.13 | $53.54 | $53.81 | $46.69 | 181,789 |
| 2017-07-13 | $53.97 | $53.97 | $52.86 | $53.53 | $46.45 | 405,405 |
| 2017-07-12 | $53.92 | $54.45 | $53.77 | $53.87 | $46.74 | 214,441 |
| 2017-07-11 | $53.39 | $53.64 | $53.06 | $53.42 | $46.35 | 243,028 |
| 2017-07-10 | $53.31 | $54.25 | $53.15 | $53.28 | $46.23 | 313,613 |
| 2017-07-07 | $53.36 | $53.99 | $53.04 | $53.86 | $46.74 | 221,045 |
| 2017-07-06 | $52.85 | $53.61 | $52.85 | $53.37 | $46.31 | 359,379 |
| 2017-07-05 | $53.49 | $53.49 | $52.81 | $53.07 | $46.05 | 311,621 |
| 2017-07-03 | $53.81 | $54.10 | $53.48 | $53.60 | $46.51 | 134,579 |
| 2017-06-30 | $53.05 | $53.77 | $53.02 | $53.43 | $46.36 | 240,052 |
| 2017-06-29 | $53.86 | $53.86 | $52.36 | $52.86 | $45.87 | 207,690 |
| 2017-06-28 | $52.83 | $53.80 | $52.50 | $53.64 | $46.55 | 533,397 |
| 2017-06-27 | $52.52 | $52.86 | $52.31 | $52.34 | $45.42 | 299,812 |
| 2017-06-26 | $52.65 | $52.91 | $52.05 | $52.52 | $45.57 | 253,873 |
| 2017-06-23 | $52.27 | $52.86 | $52.23 | $52.37 | $45.44 | 712,702 |
| 2017-06-22 | $53.42 | $53.59 | $52.07 | $52.17 | $45.27 | 908,097 |
| 2017-06-21 | $54.90 | $54.90 | $53.28 | $53.42 | $46.35 | 364,871 |
| 2017-06-20 | $54.11 | $54.90 | $53.71 | $54.79 | $47.54 | 618,514 |
| 2017-06-19 | $54.33 | $54.93 | $54.32 | $54.77 | $47.53 | 427,855 |
| 2017-06-16 | $53.70 | $54.12 | $53.11 | $54.05 | $46.90 | 559,947 |
| 2017-06-15 | $53.42 | $54.26 | $53.42 | $53.76 | $46.65 | 573,644 |
| 2017-06-14 | $54.32 | $54.32 | $53.37 | $54.01 | $46.87 | 362,171 |
| 2017-06-13 | $53.89 | $54.25 | $53.43 | $54.20 | $47.03 | 322,827 |
| 2017-06-12 | $53.53 | $54.34 | $53.41 | $53.63 | $46.54 | 482,673 |
| 2017-06-09 | $53.19 | $53.55 | $52.85 | $53.53 | $46.45 | 348,315 |
| 2017-06-08 | $51.93 | $53.34 | $51.62 | $53.09 | $46.07 | 444,232 |
| 2017-06-07 | $52.41 | $52.46 | $51.84 | $51.91 | $45.04 | 482,641 |
| 2017-06-06 | $52.29 | $52.62 | $51.96 | $52.40 | $45.47 | 422,653 |
| 2017-06-05 | $53.18 | $53.37 | $52.58 | $52.62 | $45.66 | 469,807 |
| 2017-06-02 | $52.83 | $53.79 | $52.73 | $53.13 | $46.10 | 310,070 |
| 2017-06-01 | $52.36 | $52.81 | $52.20 | $52.73 | $45.76 | 321,488 |
| 2017-05-31 | $52.88 | $52.88 | $52.00 | $52.23 | $45.32 | 521,539 |
| 2017-05-30 | $52.65 | $53.06 | $52.44 | $52.90 | $45.90 | 287,138 |
| 2017-05-26 | $52.97 | $52.97 | $52.40 | $52.73 | $45.76 | 319,648 |
| 2017-05-25 | $53.20 | $53.66 | $52.36 | $52.82 | $45.83 | 383,228 |
| 2017-05-24 | $52.25 | $53.49 | $51.75 | $53.00 | $45.99 | 734,905 |
| 2017-05-23 | $51.61 | $51.80 | $51.01 | $51.12 | $44.10 | 399,966 |
| 2017-05-22 | $51.93 | $51.93 | $51.24 | $51.40 | $44.34 | 261,396 |
| 2017-05-19 | $50.97 | $51.87 | $50.96 | $51.44 | $44.37 | 290,501 |
| 2017-05-18 | $50.46 | $51.13 | $50.21 | $50.75 | $43.78 | 470,412 |
| 2017-05-17 | $51.29 | $51.62 | $50.49 | $50.84 | $43.85 | 458,230 |
| 2017-05-16 | $52.11 | $52.45 | $51.87 | $52.10 | $44.94 | 582,799 |
| 2017-05-15 | $52.20 | $52.61 | $51.89 | $52.01 | $44.86 | 315,316 |
| 2017-05-12 | $52.00 | $52.16 | $51.68 | $51.86 | $44.73 | 396,653 |
| 2017-05-11 | $51.82 | $52.69 | $51.82 | $52.04 | $44.89 | 565,852 |
| 2017-05-10 | $51.58 | $52.25 | $50.54 | $52.17 | $45.00 | 1,203,369 |
| 2017-05-09 | $53.12 | $53.21 | $51.50 | $51.58 | $44.49 | 530,829 |
| 2017-05-08 | $53.47 | $53.83 | $53.05 | $53.09 | $45.80 | 318,049 |
| 2017-05-05 | $54.50 | $54.51 | $53.78 | $53.97 | $46.55 | 328,854 |
| 2017-05-04 | $54.43 | $54.86 | $53.80 | $54.10 | $46.67 | 464,041 |
| 2017-05-03 | $55.19 | $55.87 | $54.31 | $54.75 | $47.23 | 559,541 |
| 2017-05-02 | $60.86 | $61.34 | $55.47 | $56.23 | $48.50 | 10,400 |
| 2017-05-01 | $60.33 | $60.81 | $59.88 | $60.36 | $52.07 | 247,192 |
| 2017-04-28 | $60.69 | $61.34 | $60.05 | $60.19 | $51.92 | 195,077 |
| 2017-04-27 | $60.51 | $61.15 | $60.41 | $60.70 | $52.36 | 179,459 |
| 2017-04-26 | $60.50 | $61.07 | $60.47 | $60.72 | $52.38 | 181,599 |
| 2017-04-25 | $60.73 | $61.11 | $60.39 | $60.90 | $52.53 | 204,413 |
| 2017-04-24 | $59.93 | $60.71 | $59.70 | $60.34 | $52.05 | 203,165 |
| 2017-04-21 | $59.16 | $59.33 | $58.85 | $59.04 | $50.93 | 184,641 |
| 2017-04-20 | $58.62 | $59.51 | $58.45 | $59.35 | $51.20 | 265,973 |
| 2017-04-19 | $57.84 | $58.34 | $57.62 | $58.19 | $50.20 | 291,667 |
| 2017-04-18 | $56.88 | $57.77 | $56.88 | $57.57 | $49.66 | 317,336 |
| 2017-04-17 | $57.28 | $57.61 | $56.95 | $57.55 | $49.64 | 349,397 |
| 2017-04-13 | $57.94 | $58.14 | $56.90 | $56.97 | $49.14 | 198,090 |
| 2017-04-12 | $59.05 | $59.46 | $57.82 | $57.99 | $50.02 | 177,860 |
| 2017-04-11 | $58.18 | $59.07 | $58.04 | $59.04 | $50.93 | 217,915 |
| 2017-04-10 | $58.78 | $58.94 | $58.30 | $58.49 | $50.45 | 202,207 |
| 2017-04-07 | $58.68 | $58.85 | $58.35 | $58.57 | $50.52 | 221,391 |
| 2017-04-06 | $58.59 | $59.03 | $58.28 | $58.96 | $50.86 | 350,031 |
| 2017-04-05 | $59.98 | $59.98 | $58.18 | $58.46 | $50.43 | 341,310 |
| 2017-04-04 | $59.45 | $59.64 | $58.77 | $59.41 | $51.25 | 270,281 |
| 2017-04-03 | $60.20 | $60.26 | $58.78 | $59.35 | $51.20 | 265,119 |
| 2017-03-31 | $59.39 | $60.26 | $59.21 | $59.91 | $51.68 | 377,757 |
| 2017-03-30 | $58.99 | $59.70 | $58.99 | $59.64 | $51.45 | 228,192 |
| 2017-03-29 | $59.16 | $59.26 | $58.59 | $58.87 | $50.78 | 296,931 |
| 2017-03-28 | $58.52 | $59.32 | $58.51 | $59.15 | $51.02 | 334,474 |
| 2017-03-27 | $57.31 | $58.67 | $57.15 | $58.38 | $50.36 | 231,990 |
| 2017-03-24 | $58.33 | $58.80 | $58.06 | $58.26 | $50.26 | 281,954 |
| 2017-03-23 | $58.10 | $58.51 | $57.69 | $58.23 | $50.23 | 294,153 |
| 2017-03-22 | $58.74 | $58.99 | $57.83 | $58.04 | $50.07 | 419,909 |
| 2017-03-21 | $60.13 | $60.20 | $58.77 | $58.88 | $50.79 | 255,233 |
| 2017-03-20 | $60.18 | $60.30 | $59.60 | $59.83 | $51.61 | 201,917 |
| 2017-03-17 | $59.27 | $60.59 | $59.22 | $60.17 | $51.90 | 428,443 |
| 2017-03-16 | $59.74 | $59.89 | $59.07 | $59.29 | $51.14 | 240,806 |
| 2017-03-15 | $58.68 | $59.61 | $58.67 | $59.48 | $51.31 | 477,591 |
| 2017-03-14 | $58.37 | $58.60 | $57.91 | $58.19 | $50.20 | 249,618 |
| 2017-03-13 | $59.09 | $59.29 | $58.69 | $58.90 | $50.81 | 263,422 |
| 2017-03-10 | $58.39 | $58.75 | $58.18 | $58.62 | $50.57 | 236,955 |
| 2017-03-09 | $57.86 | $58.32 | $57.65 | $57.92 | $49.96 | 244,675 |
| 2017-03-08 | $58.43 | $58.72 | $57.97 | $58.10 | $50.12 | 340,389 |
| 2017-03-07 | $57.76 | $58.30 | $57.56 | $58.27 | $50.26 | 288,547 |
| 2017-03-06 | $57.93 | $58.04 | $57.36 | $57.88 | $49.93 | 204,091 |
| 2017-03-03 | $58.33 | $58.60 | $57.97 | $58.39 | $50.37 | 342,026 |
| 2017-03-02 | $59.09 | $59.18 | $58.39 | $58.46 | $50.43 | 306,940 |
| 2017-03-01 | $58.87 | $59.65 | $58.87 | $59.15 | $51.02 | 416,700 |
| 2017-02-28 | $57.94 | $58.20 | $57.67 | $57.98 | $50.01 | 398,332 |
| 2017-02-27 | $57.63 | $58.39 | $57.45 | $58.26 | $50.26 | 346,614 |
| 2017-02-24 | $56.82 | $57.61 | $56.21 | $57.61 | $49.69 | 304,814 |
| 2017-02-23 | $58.51 | $58.58 | $57.22 | $57.61 | $49.69 | 230,963 |
| 2017-02-22 | $57.74 | $58.46 | $57.74 | $58.09 | $50.11 | 254,560 |
| 2017-02-21 | $58.26 | $58.79 | $58.06 | $58.38 | $50.10 | 334,904 |
| 2017-02-17 | $57.80 | $58.40 | $57.75 | $58.02 | $49.79 | 246,406 |
| 2017-02-16 | $58.46 | $59.02 | $57.98 | $58.34 | $50.07 | 372,915 |
| 2017-02-15 | $58.51 | $58.84 | $57.94 | $58.73 | $50.40 | 426,552 |
| 2017-02-14 | $57.74 | $58.62 | $57.53 | $58.58 | $50.27 | 354,320 |
| 2017-02-13 | $57.80 | $58.18 | $57.38 | $57.88 | $49.67 | 409,851 |
| 2017-02-10 | $58.10 | $58.28 | $57.53 | $57.55 | $49.39 | 450,874 |
| 2017-02-09 | $57.76 | $57.88 | $57.07 | $57.55 | $49.39 | 395,374 |
| 2017-02-08 | $57.05 | $57.53 | $56.52 | $57.52 | $49.36 | 296,911 |
| 2017-02-07 | $57.50 | $57.94 | $57.02 | $57.18 | $49.07 | 262,314 |
| 2017-02-06 | $58.05 | $58.50 | $57.17 | $57.48 | $49.33 | 527,477 |
| 2017-02-03 | $57.50 | $58.55 | $57.16 | $58.50 | $50.20 | 645,237 |
| 2017-02-02 | $57.63 | $60.72 | $57.33 | $57.63 | $49.46 | 907,194 |
| 2017-02-01 | $55.47 | $56.50 | $55.14 | $56.27 | $48.29 | 336,662 |
| 2017-01-31 | $55.55 | $55.72 | $54.57 | $55.37 | $47.52 | 269,446 |
| 2017-01-30 | $55.45 | $55.45 | $54.26 | $55.31 | $47.47 | 202,344 |
| 2017-01-27 | $56.21 | $56.21 | $55.60 | $55.88 | $47.95 | 175,850 |
| 2017-01-26 | $55.75 | $56.42 | $55.75 | $56.20 | $48.23 | 178,649 |
| 2017-01-25 | $55.81 | $56.37 | $55.71 | $56.26 | $48.28 | 300,499 |
| 2017-01-24 | $54.89 | $55.93 | $54.54 | $55.85 | $47.93 | 273,435 |
| 2017-01-23 | $53.83 | $54.54 | $53.83 | $54.47 | $46.74 | 198,300 |
| 2017-01-20 | $54.04 | $54.52 | $53.83 | $54.13 | $46.45 | 280,657 |
| 2017-01-19 | $53.97 | $54.39 | $53.61 | $54.04 | $46.38 | 280,620 |
| 2017-01-18 | $53.81 | $53.98 | $53.14 | $53.82 | $46.19 | 313,297 |
| 2017-01-17 | $53.35 | $53.95 | $53.00 | $53.46 | $45.88 | 306,350 |
| 2017-01-13 | $52.77 | $53.63 | $52.71 | $53.61 | $46.01 | 186,651 |
| 2017-01-12 | $53.08 | $53.25 | $51.99 | $52.79 | $45.30 | 162,319 |
| 2017-01-11 | $52.58 | $52.92 | $51.63 | $52.87 | $45.37 | 280,452 |
| 2017-01-10 | $52.15 | $52.93 | $51.87 | $52.18 | $44.78 | 407,950 |
| 2017-01-09 | $52.01 | $52.44 | $51.64 | $51.82 | $44.47 | 236,237 |
| 2017-01-06 | $51.84 | $52.40 | $51.52 | $52.14 | $44.75 | 178,451 |
| 2017-01-05 | $52.19 | $52.62 | $51.63 | $51.75 | $44.41 | 320,628 |
| 2017-01-04 | $51.56 | $52.87 | $51.56 | $52.32 | $44.90 | 392,392 |
| 2017-01-03 | $51.04 | $51.73 | $50.67 | $51.37 | $44.08 | 220,093 |
| 2016-12-30 | $51.16 | $51.16 | $50.41 | $50.54 | $43.37 | 171,859 |
| 2016-12-29 | $51.16 | $51.51 | $50.62 | $51.02 | $43.78 | 153,391 |
| 2016-12-28 | $52.25 | $52.26 | $51.04 | $51.15 | $43.90 | 105,153 |
| 2016-12-27 | $51.90 | $52.17 | $51.41 | $51.65 | $44.32 | 176,034 |
| 2016-12-23 | $51.64 | $51.82 | $51.34 | $51.77 | $44.43 | 80,042 |
| 2016-12-22 | $52.55 | $52.55 | $51.58 | $51.83 | $44.48 | 166,160 |
| 2016-12-21 | $52.43 | $52.80 | $52.30 | $52.42 | $44.99 | 219,946 |
| 2016-12-20 | $53.38 | $53.60 | $52.22 | $52.34 | $44.92 | 304,028 |
| 2016-12-19 | $52.32 | $53.27 | $52.15 | $53.24 | $45.69 | 285,180 |
| 2016-12-16 | $53.36 | $53.55 | $52.51 | $52.61 | $45.15 | 520,628 |
| 2016-12-15 | $52.69 | $53.46 | $52.53 | $53.19 | $45.65 | 251,328 |
| 2016-12-14 | $53.14 | $53.57 | $52.77 | $52.84 | $45.35 | 510,412 |
| 2016-12-13 | $53.46 | $53.59 | $52.51 | $53.05 | $45.53 | 281,495 |
| 2016-12-12 | $53.89 | $54.24 | $53.20 | $53.24 | $45.69 | 262,595 |
| 2016-12-09 | $54.01 | $54.01 | $53.36 | $53.72 | $46.10 | 331,934 |
| 2016-12-08 | $52.22 | $54.08 | $52.22 | $54.05 | $46.38 | 331,285 |
| 2016-12-07 | $51.16 | $52.23 | $51.16 | $51.95 | $44.58 | 578,846 |
| 2016-12-06 | $50.74 | $51.41 | $50.66 | $51.12 | $43.87 | 486,353 |
| 2016-12-05 | $51.56 | $51.78 | $50.95 | $51.00 | $43.77 | 472,809 |
| 2016-12-02 | $50.92 | $51.14 | $50.75 | $51.02 | $43.78 | 268,122 |
| 2016-12-01 | $51.17 | $51.38 | $50.40 | $50.86 | $43.65 | 415,380 |
| 2016-11-30 | $50.96 | $51.32 | $50.61 | $50.93 | $43.71 | 497,117 |
| 2016-11-29 | $51.14 | $51.35 | $50.34 | $50.47 | $43.31 | 440,615 |
| 2016-11-28 | $51.66 | $51.84 | $51.30 | $51.47 | $44.17 | 379,781 |
| 2016-11-25 | $51.65 | $51.99 | $51.40 | $51.76 | $44.42 | 245,098 |
| 2016-11-23 | $51.68 | $52.41 | $51.29 | $51.46 | $44.16 | 291,249 |
| 2016-11-22 | $51.94 | $52.41 | $51.81 | $51.97 | $44.60 | 474,032 |
| 2016-11-21 | $52.34 | $52.67 | $52.17 | $52.29 | $44.62 | 334,219 |
| 2016-11-18 | $51.85 | $51.96 | $51.57 | $51.85 | $44.24 | 379,313 |
| 2016-11-17 | $51.16 | $51.84 | $50.89 | $51.77 | $44.17 | 338,259 |
| 2016-11-16 | $51.77 | $52.06 | $50.73 | $50.78 | $43.33 | 351,174 |
| 2016-11-15 | $51.47 | $52.21 | $51.18 | $52.05 | $44.41 | 390,196 |
| 2016-11-14 | $51.13 | $51.72 | $50.95 | $51.68 | $44.10 | 467,505 |
| 2016-11-11 | $50.53 | $50.79 | $49.70 | $50.46 | $43.06 | 291,227 |
| 2016-11-10 | $50.89 | $51.24 | $50.59 | $50.64 | $43.21 | 361,535 |
| 2016-11-09 | $48.28 | $50.57 | $47.99 | $50.39 | $43.00 | 502,776 |
| 2016-11-08 | $48.46 | $49.20 | $48.25 | $48.85 | $41.68 | 411,739 |
| 2016-11-07 | $49.35 | $49.35 | $48.55 | $48.75 | $41.60 | 374,967 |
| 2016-11-04 | $48.79 | $48.90 | $48.15 | $48.21 | $41.14 | 768,160 |
| 2016-11-03 | $49.45 | $49.87 | $48.83 | $48.86 | $41.69 | 460,358 |
| 2016-11-02 | $50.10 | $50.27 | $49.31 | $49.51 | $42.24 | 493,091 |
| 2016-11-01 | $51.46 | $51.53 | $49.51 | $50.40 | $43.00 | 829,687 |
| 2016-10-31 | $52.12 | $52.32 | $51.77 | $52.14 | $44.49 | 368,494 |
| 2016-10-28 | $51.97 | $52.63 | $51.47 | $52.00 | $44.37 | 384,521 |
| 2016-10-27 | $52.03 | $52.04 | $51.28 | $52.02 | $44.39 | 320,253 |
| 2016-10-26 | $51.09 | $52.18 | $51.02 | $51.69 | $44.10 | 307,646 |
| 2016-10-25 | $52.12 | $52.12 | $51.30 | $51.35 | $43.81 | 159,182 |
| 2016-10-24 | $52.40 | $52.40 | $51.72 | $52.12 | $44.47 | 189,245 |
| 2016-10-21 | $51.37 | $52.02 | $51.04 | $51.77 | $44.17 | 184,084 |
| 2016-10-20 | $51.37 | $52.15 | $51.35 | $51.71 | $44.12 | 279,359 |
| 2016-10-19 | $51.72 | $51.78 | $51.12 | $51.71 | $44.12 | 299,311 |
| 2016-10-18 | $51.99 | $51.99 | $51.14 | $51.49 | $43.93 | 176,999 |
| 2016-10-17 | $50.89 | $51.48 | $50.89 | $51.16 | $43.65 | 160,558 |
| 2016-10-14 | $50.79 | $50.96 | $50.29 | $50.75 | $43.30 | 275,438 |
| 2016-10-13 | $50.57 | $50.57 | $50.01 | $50.40 | $43.00 | 377,824 |
| 2016-10-12 | $51.14 | $51.61 | $50.95 | $51.30 | $43.77 | 257,192 |
| 2016-10-11 | $51.60 | $51.60 | $50.51 | $51.08 | $43.58 | 343,638 |
| 2016-10-10 | $52.41 | $52.80 | $51.60 | $51.81 | $44.21 | 250,486 |
| 2016-10-07 | $53.57 | $53.88 | $51.47 | $51.70 | $44.11 | 384,944 |
| 2016-10-06 | $52.26 | $53.53 | $52.08 | $53.30 | $45.48 | 275,436 |
| 2016-10-05 | $52.77 | $52.83 | $52.31 | $52.42 | $44.73 | 409,635 |
| 2016-10-04 | $52.38 | $52.71 | $51.93 | $52.24 | $44.57 | 369,115 |
| 2016-10-03 | $52.43 | $52.45 | $52.06 | $52.20 | $44.54 | 195,495 |
| 2016-09-30 | $52.48 | $52.88 | $52.08 | $52.41 | $44.72 | 405,613 |
| 2016-09-29 | $53.29 | $53.48 | $51.98 | $52.24 | $44.57 | 327,819 |
| 2016-09-28 | $52.98 | $53.46 | $51.97 | $53.41 | $45.57 | 272,541 |
| 2016-09-27 | $51.42 | $52.34 | $51.42 | $52.30 | $44.62 | 150,439 |
| 2016-09-26 | $51.43 | $51.98 | $51.29 | $51.63 | $44.05 | 185,250 |
| 2016-09-23 | $51.79 | $52.30 | $51.35 | $51.37 | $43.83 | 201,206 |
| 2016-09-22 | $51.96 | $52.48 | $51.70 | $52.34 | $44.66 | 290,025 |
| 2016-09-21 | $51.76 | $51.76 | $50.48 | $51.46 | $43.91 | 252,897 |
| 2016-09-20 | $50.93 | $51.10 | $50.44 | $50.50 | $43.09 | 226,736 |
| 2016-09-19 | $50.42 | $50.91 | $50.20 | $50.54 | $43.12 | 256,755 |
| 2016-09-16 | $49.12 | $50.07 | $49.12 | $50.02 | $42.68 | 348,568 |
| 2016-09-15 | $48.99 | $49.87 | $48.87 | $49.83 | $42.52 | 259,240 |
| 2016-09-14 | $49.11 | $49.29 | $48.66 | $49.01 | $41.82 | 251,972 |
| 2016-09-13 | $49.00 | $49.98 | $48.83 | $48.97 | $41.78 | 259,606 |
| 2016-09-12 | $48.73 | $50.12 | $48.70 | $50.02 | $42.68 | 314,893 |
| 2016-09-09 | $50.70 | $51.00 | $49.15 | $49.32 | $42.08 | 474,121 |
| 2016-09-08 | $51.00 | $51.33 | $50.66 | $51.15 | $43.64 | 297,291 |
| 2016-09-07 | $50.14 | $51.12 | $50.14 | $50.97 | $43.49 | 305,012 |
| 2016-09-06 | $51.01 | $51.12 | $49.97 | $50.38 | $42.99 | 206,750 |
| 2016-09-02 | $50.47 | $50.85 | $50.39 | $50.81 | $43.35 | 266,669 |
| 2016-09-01 | $50.06 | $50.26 | $49.50 | $50.03 | $42.69 | 303,363 |
| 2016-08-31 | $49.79 | $50.34 | $49.46 | $49.86 | $42.54 | 364,446 |
| 2016-08-30 | $50.68 | $51.23 | $50.20 | $50.47 | $43.06 | 261,357 |
| 2016-08-29 | $50.13 | $50.99 | $50.13 | $50.51 | $43.10 | 273,506 |
| 2016-08-26 | $50.65 | $50.93 | $50.00 | $50.18 | $42.82 | 444,998 |
| 2016-08-25 | $49.47 | $50.27 | $49.43 | $50.24 | $42.87 | 321,587 |
| 2016-08-24 | $49.90 | $49.99 | $49.35 | $49.44 | $42.18 | 441,162 |
| 2016-08-23 | $49.80 | $50.34 | $49.71 | $50.04 | $42.44 | 418,528 |
| 2016-08-22 | $50.46 | $50.46 | $49.44 | $49.71 | $42.16 | 315,119 |
| 2016-08-19 | $50.37 | $50.94 | $50.14 | $50.87 | $43.14 | 416,010 |
| 2016-08-18 | $49.43 | $50.55 | $49.32 | $50.53 | $42.85 | 523,418 |
| 2016-08-17 | $48.48 | $49.12 | $48.20 | $49.06 | $41.61 | 373,961 |
| 2016-08-16 | $49.07 | $49.41 | $48.36 | $48.39 | $41.04 | 191,305 |
| 2016-08-15 | $48.50 | $49.17 | $48.50 | $48.84 | $41.42 | 284,671 |
| 2016-08-12 | $48.77 | $49.10 | $48.18 | $48.32 | $40.98 | 182,753 |
| 2016-08-11 | $48.86 | $49.20 | $48.52 | $48.96 | $41.52 | 263,716 |
| 2016-08-10 | $49.24 | $49.24 | $48.58 | $48.70 | $41.30 | 248,303 |
| 2016-08-09 | $48.99 | $49.35 | $48.74 | $48.88 | $41.46 | 241,808 |
| 2016-08-08 | $48.75 | $49.37 | $48.64 | $48.99 | $41.55 | 310,936 |
| 2016-08-05 | $48.54 | $49.01 | $48.50 | $48.58 | $41.20 | 211,265 |
| 2016-08-04 | $47.77 | $48.34 | $47.37 | $48.20 | $40.88 | 352,355 |
| 2016-08-03 | $47.25 | $48.08 | $46.88 | $47.75 | $40.50 | 580,804 |
| 2016-08-02 | $47.94 | $48.28 | $47.02 | $47.16 | $40.00 | 473,350 |
| 2016-08-01 | $48.90 | $49.75 | $48.50 | $49.20 | $41.73 | 395,907 |
| 2016-07-29 | $51.09 | $51.09 | $48.65 | $48.69 | $41.29 | 594,401 |
| 2016-07-28 | $48.53 | $52.53 | $48.53 | $51.59 | $43.75 | 1,205,788 |
| 2016-07-27 | $49.06 | $49.48 | $47.95 | $48.47 | $41.11 | 601,334 |
| 2016-07-26 | $49.12 | $49.23 | $48.79 | $48.84 | $41.42 | 456,722 |
| 2016-07-25 | $49.10 | $49.48 | $48.83 | $49.00 | $41.56 | 209,923 |
| 2016-07-22 | $49.22 | $49.37 | $49.03 | $49.20 | $41.73 | 121,525 |
| 2016-07-21 | $50.43 | $50.43 | $49.16 | $49.37 | $41.87 | 205,899 |
| 2016-07-20 | $49.50 | $49.87 | $48.98 | $49.59 | $42.06 | 245,549 |
| 2016-07-19 | $49.44 | $49.71 | $49.19 | $49.42 | $41.91 | 139,730 |
| 2016-07-18 | $49.56 | $49.72 | $49.21 | $49.60 | $42.07 | 105,144 |
| 2016-07-15 | $49.59 | $49.70 | $49.03 | $49.68 | $42.13 | 198,760 |
| 2016-07-14 | $49.40 | $49.74 | $49.11 | $49.51 | $41.99 | 183,869 |
| 2016-07-13 | $48.76 | $49.41 | $48.60 | $48.93 | $41.50 | 199,717 |
| 2016-07-12 | $48.43 | $49.06 | $48.28 | $48.68 | $41.29 | 215,885 |
| 2016-07-11 | $47.16 | $47.90 | $47.16 | $47.78 | $40.52 | 269,576 |
| 2016-07-08 | $46.21 | $47.09 | $46.06 | $47.07 | $39.92 | 282,549 |
| 2016-07-07 | $45.03 | $45.74 | $44.86 | $45.58 | $38.66 | 235,487 |
| 2016-07-06 | $44.17 | $45.05 | $43.95 | $44.85 | $38.04 | 319,546 |
| 2016-07-05 | $45.27 | $45.27 | $44.18 | $44.34 | $37.60 | 232,886 |
| 2016-07-01 | $45.55 | $46.33 | $45.37 | $45.74 | $38.79 | 323,410 |
| 2016-06-30 | $44.67 | $45.67 | $44.36 | $45.66 | $38.72 | 335,715 |
| 2016-06-29 | $43.48 | $44.46 | $43.43 | $44.43 | $37.68 | 229,427 |
| 2016-06-28 | $42.95 | $43.39 | $42.46 | $43.05 | $36.51 | 250,418 |
| 2016-06-27 | $43.72 | $44.13 | $42.27 | $42.46 | $36.01 | 448,108 |
| 2016-06-24 | $45.89 | $46.23 | $44.19 | $44.24 | $37.52 | 587,459 |
| 2016-06-23 | $47.01 | $48.00 | $47.01 | $47.83 | $40.56 | 245,828 |
| 2016-06-22 | $46.98 | $47.12 | $46.37 | $46.41 | $39.36 | 196,290 |
| 2016-06-21 | $47.08 | $47.18 | $46.45 | $46.60 | $39.52 | 260,789 |
| 2016-06-20 | $46.98 | $47.45 | $46.91 | $47.06 | $39.91 | 236,269 |
| 2016-06-17 | $46.02 | $46.70 | $46.02 | $46.21 | $39.19 | 398,322 |
| 2016-06-16 | $45.96 | $46.17 | $45.31 | $46.08 | $39.08 | 221,791 |
| 2016-06-15 | $46.17 | $46.72 | $46.11 | $46.37 | $39.33 | 325,314 |
| 2016-06-14 | $46.43 | $46.84 | $45.72 | $46.03 | $39.04 | 391,688 |
| 2016-06-13 | $47.01 | $47.50 | $46.58 | $46.66 | $39.57 | 195,540 |
| 2016-06-10 | $47.06 | $47.36 | $47.00 | $47.24 | $40.06 | 225,632 |
| 2016-06-09 | $47.05 | $47.63 | $46.62 | $47.33 | $40.14 | 250,101 |
| 2016-06-08 | $48.06 | $48.21 | $47.56 | $47.58 | $40.35 | 192,345 |
| 2016-06-07 | $47.36 | $47.89 | $47.19 | $47.81 | $40.55 | 418,093 |
| 2016-06-06 | $46.66 | $47.45 | $46.66 | $47.21 | $40.04 | 287,023 |
| 2016-06-03 | $46.70 | $46.71 | $46.25 | $46.33 | $39.29 | 338,146 |
| 2016-06-02 | $46.07 | $46.63 | $45.89 | $46.63 | $39.55 | 396,475 |
| 2016-06-01 | $45.38 | $46.46 | $45.06 | $46.32 | $39.28 | 358,180 |
| 2016-05-31 | $45.71 | $46.01 | $45.44 | $45.71 | $38.77 | 319,485 |
| 2016-05-27 | $45.34 | $45.70 | $45.14 | $45.53 | $38.61 | 209,495 |
| 2016-05-26 | $45.79 | $45.96 | $45.23 | $45.28 | $38.40 | 219,261 |
| 2016-05-25 | $45.70 | $45.72 | $45.28 | $45.43 | $38.53 | 408,322 |
| 2016-05-24 | $44.90 | $45.87 | $44.90 | $45.72 | $38.52 | 407,588 |
| 2016-05-23 | $44.58 | $44.97 | $44.35 | $44.41 | $37.42 | 382,616 |
| 2016-05-20 | $44.60 | $45.05 | $44.36 | $44.66 | $37.63 | 451,977 |
| 2016-05-19 | $44.15 | $44.80 | $43.93 | $44.56 | $37.54 | 263,504 |
| 2016-05-18 | $45.02 | $45.60 | $44.40 | $44.50 | $37.49 | 537,199 |
| 2016-05-17 | $45.24 | $45.86 | $44.91 | $45.44 | $38.29 | 553,739 |
| 2016-05-16 | $44.88 | $45.23 | $44.55 | $44.99 | $37.91 | 424,721 |
| 2016-05-13 | $44.73 | $44.94 | $44.37 | $44.59 | $37.57 | 308,676 |
| 2016-05-12 | $44.93 | $45.68 | $44.54 | $44.80 | $37.75 | 320,547 |
| 2016-05-11 | $45.03 | $45.18 | $44.47 | $44.55 | $37.54 | 427,267 |
| 2016-05-10 | $44.61 | $45.11 | $44.33 | $44.99 | $37.91 | 321,205 |
| 2016-05-09 | $44.62 | $44.86 | $44.35 | $44.45 | $37.45 | 366,475 |
| 2016-05-06 | $44.35 | $45.09 | $44.11 | $45.01 | $37.92 | 422,643 |
| 2016-05-05 | $44.73 | $45.15 | $44.29 | $44.45 | $37.45 | 536,846 |
| 2016-05-04 | $44.74 | $45.68 | $44.39 | $44.50 | $37.49 | 624,699 |
| 2016-05-03 | $46.97 | $47.40 | $44.08 | $44.91 | $37.84 | 790,383 |
| 2016-05-02 | $48.93 | $49.08 | $48.50 | $48.96 | $41.25 | 489,050 |
| 2016-04-29 | $49.57 | $49.71 | $48.52 | $48.79 | $41.11 | 303,701 |
| 2016-04-28 | $49.93 | $50.68 | $49.39 | $49.65 | $41.83 | 340,270 |
| 2016-04-27 | $49.73 | $50.54 | $49.66 | $50.18 | $42.28 | 244,711 |
| 2016-04-26 | $49.48 | $49.92 | $48.95 | $49.72 | $41.89 | 285,959 |
| 2016-04-25 | $49.15 | $49.30 | $48.79 | $49.16 | $41.42 | 365,797 |
| 2016-04-22 | $48.63 | $49.67 | $48.48 | $49.42 | $41.64 | 381,864 |
| 2016-04-21 | $48.61 | $48.96 | $48.28 | $48.60 | $40.95 | 430,668 |
| 2016-04-20 | $49.47 | $49.78 | $48.54 | $48.56 | $40.91 | 300,733 |
| 2016-04-19 | $48.89 | $49.56 | $48.60 | $49.51 | $41.71 | 408,072 |
| 2016-04-18 | $47.79 | $48.58 | $47.57 | $48.53 | $40.89 | 285,364 |
| 2016-04-15 | $47.85 | $48.24 | $47.60 | $48.03 | $40.47 | 364,030 |
| 2016-04-14 | $48.49 | $48.70 | $47.90 | $47.94 | $40.39 | 292,247 |
| 2016-04-13 | $47.56 | $49.01 | $47.54 | $48.32 | $40.71 | 409,093 |
| 2016-04-12 | $47.03 | $47.59 | $46.93 | $47.17 | $39.74 | 602,445 |
| 2016-04-11 | $46.58 | $47.36 | $46.28 | $46.79 | $39.42 | 539,835 |
| 2016-04-08 | $47.81 | $48.48 | $47.11 | $47.28 | $39.84 | 271,211 |
| 2016-04-07 | $47.83 | $48.29 | $46.73 | $47.23 | $39.79 | 372,546 |
| 2016-04-06 | $48.03 | $48.34 | $47.43 | $48.24 | $40.64 | 420,264 |
| 2016-04-05 | $47.99 | $48.30 | $47.78 | $48.04 | $40.48 | 257,741 |
| 2016-04-04 | $48.81 | $49.03 | $48.19 | $48.34 | $40.73 | 204,317 |
| 2016-04-01 | $47.96 | $48.96 | $47.47 | $48.84 | $41.15 | 428,340 |
| 2016-03-31 | $48.98 | $49.25 | $48.30 | $48.33 | $40.72 | 251,896 |
| 2016-03-30 | $49.18 | $49.42 | $48.73 | $49.02 | $41.30 | 272,213 |
| 2016-03-29 | $48.15 | $49.11 | $47.97 | $48.81 | $41.12 | 639,753 |
| 2016-03-28 | $48.82 | $48.85 | $48.04 | $48.57 | $40.92 | 280,765 |
| 2016-03-24 | $47.85 | $48.82 | $47.27 | $48.78 | $41.10 | 357,786 |
| 2016-03-23 | $48.77 | $49.09 | $48.33 | $48.33 | $40.72 | 365,185 |
| 2016-03-22 | $48.69 | $49.47 | $48.52 | $49.07 | $41.34 | 234,759 |
| 2016-03-21 | $49.00 | $49.62 | $48.62 | $49.26 | $41.50 | 313,160 |
| 2016-03-18 | $48.62 | $49.41 | $48.47 | $49.34 | $41.57 | 739,032 |
| 2016-03-17 | $47.86 | $48.77 | $47.86 | $48.64 | $40.98 | 914,987 |
| 2016-03-16 | $46.99 | $48.09 | $46.95 | $47.78 | $40.26 | 687,313 |
| 2016-03-15 | $46.56 | $47.02 | $46.17 | $46.99 | $39.59 | 502,961 |
| 2016-03-14 | $47.00 | $47.71 | $46.87 | $47.05 | $39.64 | 652,211 |
| 2016-03-11 | $48.31 | $49.20 | $48.17 | $48.47 | $40.84 | 607,458 |
| 2016-03-10 | $48.11 | $48.42 | $47.50 | $47.91 | $40.37 | 499,494 |
| 2016-03-09 | $47.62 | $48.09 | $47.40 | $48.07 | $40.50 | 604,556 |
| 2016-03-08 | $47.34 | $47.74 | $46.32 | $47.36 | $39.90 | 536,166 |
| 2016-03-07 | $46.94 | $47.91 | $46.67 | $47.89 | $40.35 | 426,243 |
| 2016-03-04 | $47.30 | $47.44 | $46.40 | $46.93 | $39.54 | 755,543 |
| 2016-03-03 | $46.85 | $47.55 | $46.74 | $47.14 | $39.72 | 667,055 |
| 2016-03-02 | $45.10 | $47.10 | $44.83 | $46.95 | $39.56 | 674,851 |
| 2016-03-01 | $45.02 | $45.17 | $44.56 | $45.03 | $37.94 | 66,127 |
| 2016-02-29 | $45.25 | $45.46 | $44.52 | $44.53 | $37.52 | 77,875 |
| 2016-02-26 | $44.48 | $45.29 | $44.21 | $45.08 | $37.98 | 494,448 |
| 2016-02-25 | $43.58 | $44.31 | $43.34 | $44.31 | $37.33 | 555,871 |
| 2016-02-24 | $42.50 | $43.73 | $42.10 | $43.53 | $36.68 | 244,434 |
| 2016-02-23 | $44.18 | $44.18 | $43.11 | $43.13 | $36.16 | 705,680 |
| 2016-02-22 | $43.98 | $44.74 | $43.68 | $44.59 | $37.38 | 761,691 |
| 2016-02-19 | $43.30 | $43.54 | $42.79 | $43.48 | $36.45 | 466,339 |
| 2016-02-18 | $43.22 | $43.61 | $42.92 | $43.60 | $36.55 | 705,292 |
| 2016-02-17 | $42.19 | $44.03 | $42.09 | $43.03 | $36.07 | 829,815 |
| 2016-02-16 | $41.20 | $41.87 | $40.72 | $41.70 | $34.96 | 291,718 |
| 2016-02-12 | $39.65 | $40.73 | $39.52 | $40.71 | $34.13 | 406,693 |
| 2016-02-11 | $39.44 | $40.04 | $38.61 | $39.17 | $32.84 | 525,336 |
| 2016-02-10 | $40.89 | $41.91 | $40.08 | $40.15 | $33.66 | 302,166 |
| 2016-02-09 | $39.99 | $40.88 | $39.99 | $40.58 | $34.02 | 549,465 |
| 2016-02-08 | $40.57 | $40.64 | $39.70 | $40.48 | $33.93 | 254,373 |
| 2016-02-05 | $41.41 | $42.07 | $40.78 | $40.98 | $34.35 | 291,913 |
| 2016-02-04 | $40.68 | $42.43 | $40.50 | $41.62 | $34.89 | 529,074 |
| 2016-02-03 | $40.03 | $40.46 | $38.83 | $40.34 | $33.82 | 407,965 |
| 2016-02-02 | $38.49 | $41.10 | $37.40 | $39.91 | $33.46 | 786,634 |
| 2016-02-01 | $39.97 | $40.10 | $38.68 | $39.46 | $33.08 | 621,279 |
| 2016-01-29 | $39.06 | $40.36 | $38.75 | $40.34 | $33.82 | 820,640 |
| 2016-01-28 | $39.08 | $39.16 | $38.50 | $38.85 | $32.57 | 226,035 |
| 2016-01-27 | $38.54 | $39.18 | $38.07 | $38.44 | $32.22 | 381,545 |
| 2016-01-26 | $38.38 | $38.84 | $38.10 | $38.79 | $32.52 | 452,828 |
| 2016-01-25 | $38.43 | $38.90 | $37.95 | $38.03 | $31.88 | 447,670 |
| 2016-01-22 | $39.09 | $39.81 | $38.33 | $38.71 | $32.45 | 422,041 |
| 2016-01-21 | $37.63 | $38.60 | $37.52 | $38.28 | $32.09 | 592,214 |
| 2016-01-20 | $36.58 | $38.05 | $36.12 | $37.54 | $31.47 | 499,487 |
| 2016-01-19 | $37.61 | $38.24 | $36.79 | $37.28 | $31.25 | 453,160 |
| 2016-01-15 | $36.90 | $37.49 | $36.12 | $37.46 | $31.40 | 347,091 |
| 2016-01-14 | $37.12 | $38.35 | $36.34 | $37.94 | $31.81 | 308,173 |
| 2016-01-13 | $38.01 | $38.22 | $36.75 | $36.91 | $30.94 | 381,327 |
| 2016-01-12 | $37.93 | $38.10 | $36.86 | $37.78 | $31.67 | 455,967 |
| 2016-01-11 | $37.85 | $38.13 | $37.30 | $37.50 | $31.44 | 293,888 |
| 2016-01-08 | $38.23 | $38.60 | $37.67 | $37.75 | $31.65 | 319,901 |
| 2016-01-07 | $38.30 | $38.98 | $38.05 | $38.09 | $31.93 | 336,555 |
| 2016-01-06 | $39.06 | $39.95 | $38.94 | $39.20 | $32.86 | 342,482 |
| 2016-01-05 | $40.31 | $40.50 | $39.45 | $39.88 | $33.43 | 367,388 |
| 2016-01-04 | $40.22 | $40.37 | $39.33 | $40.30 | $33.78 | 350,161 |
| 2015-12-31 | $41.11 | $41.53 | $40.77 | $40.88 | $34.27 | 303,485 |
| 2015-12-30 | $41.79 | $42.22 | $41.33 | $41.36 | $34.67 | 234,608 |
| 2015-12-29 | $42.12 | $42.42 | $41.56 | $41.99 | $35.20 | 232,055 |
| 2015-12-28 | $41.69 | $41.87 | $40.93 | $41.69 | $34.95 | 221,569 |
| 2015-12-24 | $41.90 | $42.19 | $41.65 | $41.84 | $35.07 | 100,463 |
| 2015-12-23 | $41.56 | $42.05 | $41.40 | $42.02 | $35.23 | 305,888 |
| 2015-12-22 | $40.34 | $41.36 | $40.28 | $41.02 | $34.39 | 289,091 |
| 2015-12-21 | $39.95 | $40.25 | $39.55 | $40.20 | $33.70 | 341,019 |
| 2015-12-18 | $40.05 | $40.65 | $39.58 | $39.62 | $33.21 | 717,353 |
| 2015-12-17 | $40.89 | $41.02 | $39.94 | $40.01 | $33.54 | 423,952 |
| 2015-12-16 | $41.59 | $41.79 | $40.45 | $40.97 | $34.35 | 538,364 |
| 2015-12-15 | $41.03 | $41.65 | $40.97 | $41.57 | $34.85 | 449,883 |
| 2015-12-14 | $41.02 | $41.22 | $39.91 | $40.53 | $33.98 | 359,040 |
| 2015-12-11 | $41.33 | $41.59 | $40.87 | $41.24 | $34.57 | 366,030 |
| 2015-12-10 | $42.34 | $43.02 | $41.76 | $42.20 | $35.38 | 510,078 |
| 2015-12-09 | $41.52 | $42.37 | $40.95 | $41.39 | $34.70 | 268,180 |
| 2015-12-08 | $41.06 | $41.66 | $40.64 | $41.30 | $34.62 | 635,700 |
| 2015-12-07 | $42.88 | $43.08 | $41.47 | $41.69 | $34.95 | 492,233 |
| 2015-12-04 | $43.32 | $43.32 | $42.90 | $43.10 | $36.13 | 279,589 |
| 2015-12-03 | $43.28 | $43.80 | $42.94 | $43.30 | $36.30 | 430,702 |
| 2015-12-02 | $43.64 | $44.23 | $42.69 | $42.92 | $35.98 | 914,776 |
| 2015-12-01 | $43.55 | $43.98 | $43.37 | $43.76 | $36.68 | 482,651 |
| 2015-11-30 | $43.40 | $43.89 | $43.14 | $43.54 | $36.50 | 656,122 |
| 2015-11-27 | $43.13 | $43.33 | $42.68 | $43.22 | $36.23 | 109,294 |
| 2015-11-25 | $42.96 | $43.33 | $42.62 | $43.17 | $36.19 | 253,105 |
| 2015-11-24 | $41.52 | $43.22 | $41.26 | $43.04 | $36.08 | 501,487 |
| 2015-11-23 | $41.48 | $42.13 | $41.43 | $41.59 | $34.69 | 287,914 |
| 2015-11-20 | $42.20 | $42.36 | $41.39 | $41.46 | $34.58 | 382,132 |
| 2015-11-19 | $42.00 | $42.52 | $41.64 | $42.00 | $35.03 | 333,924 |
| 2015-11-18 | $40.96 | $42.00 | $40.82 | $41.90 | $34.95 | 497,509 |
| 2015-11-17 | $40.91 | $41.45 | $40.17 | $40.86 | $34.08 | 465,948 |
| 2015-11-16 | $39.95 | $40.91 | $39.53 | $40.87 | $34.09 | 343,329 |
| 2015-11-13 | $39.58 | $40.70 | $39.57 | $39.96 | $33.33 | 428,858 |
| 2015-11-12 | $39.62 | $40.42 | $39.49 | $39.54 | $32.98 | 273,410 |
| 2015-11-11 | $41.42 | $41.66 | $40.36 | $40.68 | $33.93 | 328,698 |
| 2015-11-10 | $41.10 | $41.46 | $40.74 | $41.31 | $34.45 | 344,210 |
| 2015-11-09 | $41.07 | $41.31 | $40.31 | $41.22 | $34.38 | 448,840 |
| 2015-11-06 | $40.12 | $41.32 | $40.06 | $41.32 | $34.46 | 519,291 |
| 2015-11-05 | $41.18 | $41.52 | $40.36 | $40.47 | $33.75 | 544,588 |
| 2015-11-04 | $40.90 | $41.23 | $40.85 | $41.11 | $34.29 | 865,243 |
| 2015-11-03 | $36.77 | $41.98 | $36.77 | $40.79 | $34.02 | 1,389,510 |
| 2015-11-02 | $35.99 | $36.10 | $35.46 | $35.87 | $29.92 | 774,339 |
| 2015-10-30 | $36.36 | $36.54 | $35.60 | $35.94 | $29.98 | 700,205 |
| 2015-10-29 | $36.52 | $36.97 | $36.13 | $36.31 | $30.28 | 321,824 |
| 2015-10-28 | $35.91 | $36.92 | $35.83 | $36.87 | $30.75 | 264,121 |
| 2015-10-27 | $36.93 | $37.00 | $35.64 | $35.80 | $29.86 | 386,770 |
| 2015-10-26 | $37.49 | $37.75 | $37.02 | $37.22 | $31.04 | 199,150 |
| 2015-10-23 | $37.33 | $37.71 | $37.00 | $37.50 | $31.28 | 158,225 |
| 2015-10-22 | $36.59 | $37.49 | $36.37 | $37.10 | $30.94 | 141,385 |
| 2015-10-21 | $37.39 | $37.46 | $36.05 | $36.10 | $30.11 | 455,749 |
| 2015-10-20 | $37.62 | $38.23 | $37.05 | $37.36 | $31.16 | 232,457 |
| 2015-10-19 | $37.19 | $37.82 | $36.95 | $37.73 | $31.47 | 483,406 |
| 2015-10-16 | $37.47 | $37.47 | $36.77 | $37.35 | $31.15 | 226,953 |
| 2015-10-15 | $36.34 | $37.41 | $36.09 | $37.31 | $31.12 | 225,413 |
| 2015-10-14 | $36.36 | $36.72 | $36.04 | $36.22 | $30.21 | 216,584 |
| 2015-10-13 | $35.98 | $36.89 | $35.73 | $36.34 | $30.31 | 196,621 |
| 2015-10-12 | $36.67 | $36.76 | $36.16 | $36.36 | $30.33 | 297,133 |
| 2015-10-09 | $37.32 | $37.84 | $36.53 | $36.61 | $30.53 | 524,026 |
| 2015-10-08 | $35.24 | $37.32 | $35.03 | $37.24 | $31.06 | 509,234 |
| 2015-10-07 | $34.70 | $35.99 | $34.52 | $35.30 | $29.44 | 752,180 |
| 2015-10-06 | $33.59 | $34.71 | $33.55 | $34.39 | $28.68 | 358,937 |
| 2015-10-05 | $32.85 | $34.16 | $32.68 | $33.52 | $27.96 | 577,682 |
| 2015-10-02 | $31.38 | $32.47 | $31.18 | $32.47 | $27.08 | 289,119 |
| 2015-10-01 | $31.77 | $31.95 | $31.03 | $31.77 | $26.50 | 333,942 |
| 2015-09-30 | $31.26 | $31.68 | $31.04 | $31.56 | $26.32 | 344,672 |
| 2015-09-29 | $31.25 | $31.38 | $30.70 | $30.90 | $25.77 | 443,236 |
| 2015-09-28 | $32.16 | $32.16 | $31.14 | $31.25 | $26.06 | 231,929 |
| 2015-09-25 | $32.49 | $32.52 | $31.98 | $32.16 | $26.82 | 135,248 |
| 2015-09-24 | $31.82 | $32.31 | $31.13 | $32.25 | $26.90 | 322,740 |
| 2015-09-23 | $32.83 | $33.04 | $32.13 | $32.15 | $26.81 | 237,423 |
| 2015-09-22 | $33.26 | $33.43 | $32.62 | $32.83 | $27.38 | 307,414 |
| 2015-09-21 | $34.16 | $34.50 | $33.70 | $33.81 | $28.20 | 238,672 |
| 2015-09-18 | $33.96 | $34.12 | $33.60 | $33.93 | $28.30 | 605,168 |
| 2015-09-17 | $34.92 | $35.02 | $34.43 | $34.53 | $28.80 | 192,436 |
| 2015-09-16 | $33.98 | $35.04 | $33.92 | $34.89 | $29.10 | 208,476 |
| 2015-09-15 | $33.65 | $33.95 | $33.43 | $33.83 | $28.22 | 154,425 |
| 2015-09-14 | $33.97 | $34.11 | $33.15 | $33.53 | $27.97 | 181,574 |
| 2015-09-11 | $34.13 | $34.13 | $33.59 | $34.06 | $28.41 | 216,091 |
| 2015-09-10 | $33.97 | $34.48 | $33.80 | $34.35 | $28.65 | 345,588 |
| 2015-09-09 | $35.63 | $35.70 | $34.02 | $34.07 | $28.42 | 342,221 |
| 2015-09-08 | $34.04 | $35.32 | $33.79 | $35.30 | $29.44 | 448,419 |
Cabot Corp (CBT) News Headlines
Recent Cabot Corp (CBT) News
Similar Companies to Cabot Corp (CBT) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |