Community Bank System Inc (CBU) Exchange: NYSE
Data as of May 2, 2025
$56.85 ($1.78) 3.23%
Community Bank System Inc - Daily Information
Click for more stock information on Community Bank System Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $55.97 |
| Previous Close | $56.85 |
| High | $57.12 |
| Low | $55.04 |
| Adjusted Open | $55.97 |
| Previous Adjusted Close | $56.85 |
| Adjusted High | $57.12 |
| Adjusted Low | $55.04 |
Invest in Community Bank System Inc (CBU)
Key People Community Bank System Inc
| Employee | Position |
|---|---|
| Mark E. Tryniski | President, Chief Executive Officer & Director |
| Joseph E. Sutaris | Chief Financial Officer, Treasurer & Executive VP |
| Susan S. Fox | Chief Information Officer & Senior Vice President |
| Aaron Friot | Chief Technology Officer & Vice President |
| Joseph Jonathon Lemchak | Chief Investment Officer & Senior Vice President |
| Dimitar Karaivanov | EVP-Financial Services & Corporate Development |
| Joseph F. Serbun | Chief Banking Officer |
| Paul J. Ward | Chief Risk Officer & Senior Vice President |
| Harold M. Wentworth | Senior VP-Retail Banking, Sales & Marketing |
| Bernadette R. Barber | Chief Human Resources Officer & Senior VP |
| Danielle McCann Cima | Secretary |
| George Joe Getman | Executive Vice President & General Counsel |
| Sally A. Steele | Chairman |
| Kerrie D. MacPherson | Independent Director |
| Susan E. Skerritt | Independent Director |
| Brian R. Ace | Independent Director |
| Mark J. Bolus | Independent Director |
| Neil E. Fesette | Independent Director |
| John Parente | Independent Director |
| John F. Whipple | Lead Independent Director |
| Eric E. Stickels | Independent Director |
| Jeffrey L. Davis | Independent Director |
| Raymond C. Pecor | Independent Director |
| Maureen Gillan-Myer | Chief Human Resources Officer & Executive VP |
Company Profile Community Bank System Inc
Exchange: NYSE
IPO Date: Nov. 27, 1985
Employees: 4,937
Sector: Financial Services
Industry: Banks-Regional
Website: Community Bank System Inc Website
Address: 58 Leadership Drive, Suite 100, East Syracuse, New York, United States
Historical Stock Data for Community Bank System Inc (CBU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $55.97 | $57.12 | $55.04 | $56.85 | $56.85 | 297,747 |
| 2025-05-01 | $54.42 | $55.60 | $53.64 | $55.07 | $55.07 | 328,299 |
| 2025-04-30 | $53.37 | $54.68 | $52.88 | $54.59 | $54.59 | 404,997 |
| 2025-04-29 | $54.25 | $55.30 | $52.78 | $54.50 | $54.50 | 347,210 |
| 2025-04-28 | $55.40 | $57.18 | $54.67 | $55.65 | $55.65 | 203,835 |
| 2025-04-25 | $54.85 | $55.48 | $54.59 | $55.23 | $55.23 | 149,850 |
| 2025-04-24 | $54.68 | $56.03 | $54.51 | $55.72 | $55.72 | 274,552 |
| 2025-04-23 | $55.82 | $56.67 | $54.87 | $55.23 | $55.23 | 193,184 |
| 2025-04-22 | $53.34 | $54.55 | $52.67 | $54.16 | $54.16 | 215,227 |
| 2025-04-21 | $52.71 | $53.00 | $52.20 | $52.54 | $52.54 | 220,867 |
| 2025-04-17 | $53.14 | $53.94 | $53.11 | $53.38 | $53.38 | 274,496 |
| 2025-04-16 | $52.92 | $54.10 | $52.72 | $53.27 | $53.27 | 323,315 |
| 2025-04-15 | $52.43 | $53.60 | $52.43 | $53.08 | $53.08 | 191,908 |
| 2025-04-14 | $52.01 | $52.56 | $51.02 | $52.25 | $52.25 | 301,704 |
| 2025-04-11 | $51.89 | $51.89 | $50.18 | $51.47 | $51.47 | 271,179 |
| 2025-04-10 | $52.96 | $53.35 | $50.09 | $51.47 | $51.47 | 304,612 |
| 2025-04-09 | $50.26 | $55.47 | $49.47 | $54.31 | $54.31 | 403,031 |
| 2025-04-08 | $53.11 | $53.72 | $50.14 | $50.88 | $50.88 | 276,366 |
| 2025-04-07 | $49.91 | $54.35 | $49.44 | $51.21 | $51.21 | 372,549 |
| 2025-04-04 | $50.83 | $52.04 | $50.03 | $51.56 | $51.56 | 410,064 |
| 2025-04-03 | $54.50 | $54.80 | $52.46 | $53.27 | $53.27 | 393,151 |
| 2025-04-02 | $55.96 | $57.56 | $55.96 | $57.52 | $57.52 | 250,580 |
| 2025-04-01 | $56.03 | $56.99 | $55.82 | $56.85 | $56.85 | 235,478 |
| 2025-03-31 | $55.95 | $57.02 | $55.95 | $56.86 | $56.86 | 214,356 |
| 2025-03-28 | $57.58 | $58.12 | $56.45 | $56.75 | $56.75 | 115,962 |
| 2025-03-27 | $58.60 | $58.60 | $57.57 | $57.87 | $57.87 | 153,609 |
| 2025-03-26 | $58.42 | $59.10 | $57.87 | $58.11 | $58.11 | 122,247 |
| 2025-03-25 | $58.62 | $58.63 | $57.94 | $58.27 | $58.27 | 196,202 |
| 2025-03-24 | $58.57 | $58.84 | $57.69 | $58.30 | $58.30 | 192,356 |
| 2025-03-21 | $57.07 | $57.78 | $56.39 | $57.59 | $57.59 | 684,662 |
| 2025-03-20 | $57.06 | $58.65 | $57.06 | $57.16 | $57.16 | 206,506 |
| 2025-03-19 | $58.10 | $58.66 | $57.41 | $57.98 | $57.98 | 324,944 |
| 2025-03-18 | $57.06 | $58.14 | $57.06 | $58.10 | $58.10 | 302,496 |
| 2025-03-17 | $56.99 | $57.64 | $56.92 | $57.12 | $57.12 | 243,950 |
| 2025-03-14 | $56.08 | $57.34 | $55.99 | $57.23 | $57.23 | 191,082 |
| 2025-03-13 | $57.46 | $57.60 | $55.98 | $56.08 | $55.63 | 191,954 |
| 2025-03-12 | $56.72 | $57.63 | $56.03 | $57.08 | $57.08 | 259,220 |
| 2025-03-11 | $56.89 | $57.58 | $56.00 | $56.30 | $56.30 | 302,252 |
| 2025-03-10 | $58.64 | $59.03 | $56.41 | $56.63 | $56.63 | 245,245 |
| 2025-03-07 | $59.47 | $59.78 | $58.46 | $59.56 | $59.56 | 240,043 |
| 2025-03-06 | $59.53 | $60.13 | $58.59 | $59.53 | $59.53 | 215,853 |
| 2025-03-05 | $60.80 | $61.37 | $59.32 | $59.94 | $59.94 | 360,088 |
| 2025-03-04 | $63.29 | $63.29 | $60.55 | $60.66 | $60.66 | 324,709 |
| 2025-03-03 | $63.48 | $65.35 | $63.42 | $64.04 | $64.04 | 270,892 |
| 2025-02-28 | $63.39 | $64.09 | $62.85 | $63.29 | $63.29 | 325,304 |
| 2025-02-27 | $63.08 | $63.97 | $62.85 | $63.12 | $63.12 | 122,493 |
| 2025-02-26 | $62.68 | $63.83 | $62.23 | $63.13 | $63.13 | 193,892 |
| 2025-02-25 | $62.75 | $63.44 | $62.50 | $62.87 | $62.87 | 226,143 |
| 2025-02-24 | $63.58 | $63.58 | $62.21 | $62.28 | $62.28 | 166,213 |
| 2025-02-21 | $65.25 | $66.81 | $62.93 | $63.15 | $63.15 | 259,365 |
| 2025-02-20 | $64.71 | $65.10 | $63.35 | $63.94 | $63.94 | 153,877 |
| 2025-02-19 | $64.69 | $65.67 | $64.69 | $65.14 | $65.14 | 155,121 |
| 2025-02-18 | $64.96 | $66.03 | $64.79 | $65.53 | $65.53 | 156,845 |
| 2025-02-14 | $65.48 | $66.35 | $64.85 | $65.05 | $65.05 | 83,621 |
| 2025-02-13 | $65.23 | $65.40 | $64.62 | $65.20 | $65.20 | 123,094 |
| 2025-02-12 | $65.73 | $66.41 | $64.63 | $64.71 | $64.71 | 188,947 |
| 2025-02-11 | $65.70 | $67.46 | $65.70 | $67.01 | $67.01 | 168,515 |
| 2025-02-10 | $67.03 | $67.06 | $66.07 | $66.22 | $66.22 | 233,083 |
| 2025-02-07 | $67.67 | $67.67 | $66.51 | $66.89 | $66.89 | 247,619 |
| 2025-02-06 | $67.57 | $68.11 | $66.79 | $67.99 | $67.99 | 163,457 |
| 2025-02-05 | $67.00 | $67.17 | $66.33 | $67.10 | $67.10 | 136,715 |
| 2025-02-04 | $64.31 | $66.65 | $64.31 | $66.64 | $66.64 | 165,445 |
| 2025-02-03 | $64.19 | $65.40 | $63.14 | $64.40 | $64.40 | 184,211 |
| 2025-01-31 | $65.56 | $66.20 | $65.01 | $65.53 | $65.53 | 323,279 |
| 2025-01-30 | $65.83 | $66.47 | $64.99 | $65.56 | $65.56 | 151,594 |
| 2025-01-29 | $64.97 | $65.86 | $64.25 | $65.02 | $65.02 | 213,614 |
| 2025-01-28 | $65.80 | $66.63 | $65.26 | $65.34 | $65.34 | 217,800 |
| 2025-01-27 | $66.16 | $67.00 | $65.77 | $66.30 | $66.30 | 267,107 |
| 2025-01-24 | $64.51 | $66.30 | $64.36 | $65.65 | $65.65 | 286,094 |
| 2025-01-23 | $64.21 | $65.07 | $64.21 | $64.99 | $64.99 | 289,584 |
| 2025-01-22 | $64.71 | $65.61 | $64.18 | $64.87 | $64.87 | 433,420 |
| 2025-01-21 | $64.01 | $65.96 | $63.75 | $65.33 | $65.33 | 298,794 |
| 2025-01-17 | $63.34 | $63.39 | $62.06 | $63.26 | $63.26 | 301,625 |
| 2025-01-16 | $62.01 | $62.73 | $61.60 | $62.60 | $62.60 | 291,078 |
| 2025-01-15 | $63.87 | $63.89 | $61.80 | $62.42 | $62.42 | 188,736 |
| 2025-01-14 | $59.96 | $61.61 | $59.70 | $61.60 | $61.60 | 143,092 |
| 2025-01-13 | $58.14 | $59.60 | $58.04 | $59.58 | $59.58 | 166,780 |
| 2025-01-10 | $58.93 | $59.49 | $57.67 | $58.68 | $58.68 | 298,803 |
| 2025-01-08 | $59.88 | $60.83 | $59.45 | $60.49 | $60.49 | 169,033 |
| 2025-01-07 | $61.75 | $61.80 | $59.62 | $60.39 | $60.39 | 224,775 |
| 2025-01-06 | $61.94 | $62.88 | $61.33 | $61.56 | $61.56 | 165,722 |
| 2025-01-03 | $61.14 | $62.09 | $60.59 | $61.97 | $61.97 | 139,129 |
| 2025-01-02 | $62.00 | $62.80 | $60.86 | $61.07 | $61.07 | 200,798 |
| 2024-12-31 | $62.37 | $62.60 | $61.55 | $61.68 | $61.68 | 92,711 |
| 2024-12-30 | $61.68 | $62.39 | $61.12 | $61.92 | $61.92 | 96,910 |
| 2024-12-27 | $62.44 | $63.68 | $61.50 | $62.31 | $62.31 | 214,517 |
| 2024-12-26 | $62.56 | $63.42 | $62.10 | $63.27 | $63.27 | 145,112 |
| 2024-12-24 | $62.29 | $62.98 | $62.21 | $62.98 | $62.98 | 64,396 |
| 2024-12-23 | $62.05 | $62.79 | $61.80 | $62.58 | $62.58 | 169,498 |
| 2024-12-20 | $60.84 | $63.37 | $60.84 | $62.64 | $62.64 | 1,205,923 |
| 2024-12-19 | $62.19 | $62.81 | $60.99 | $61.12 | $61.12 | 396,422 |
| 2024-12-18 | $65.88 | $65.88 | $60.62 | $61.23 | $61.23 | 318,466 |
| 2024-12-17 | $67.07 | $67.37 | $65.05 | $65.25 | $65.25 | 219,674 |
| 2024-12-16 | $66.68 | $67.57 | $66.20 | $67.54 | $67.54 | 189,381 |
| 2024-12-13 | $66.86 | $67.27 | $65.85 | $66.68 | $66.68 | 153,134 |
| 2024-12-12 | $68.34 | $68.45 | $67.08 | $67.29 | $66.83 | 135,538 |
| 2024-12-11 | $68.91 | $69.69 | $68.10 | $68.55 | $68.08 | 209,042 |
| 2024-12-10 | $67.61 | $69.16 | $66.85 | $67.94 | $67.47 | 188,487 |
| 2024-12-09 | $69.20 | $69.24 | $67.63 | $67.69 | $67.23 | 151,655 |
| 2024-12-06 | $68.90 | $69.15 | $67.71 | $68.68 | $68.21 | 133,390 |
| 2024-12-05 | $69.33 | $69.98 | $68.20 | $68.30 | $67.83 | 176,634 |
| 2024-12-04 | $68.12 | $69.51 | $67.70 | $69.33 | $68.85 | 183,766 |
| 2024-12-03 | $69.01 | $69.29 | $67.87 | $68.01 | $67.54 | 153,352 |
| 2024-12-02 | $69.86 | $69.90 | $68.60 | $69.10 | $68.63 | 209,526 |
| 2024-11-29 | $70.36 | $70.78 | $68.79 | $69.23 | $69.23 | 134,916 |
| 2024-11-27 | $71.04 | $71.41 | $69.60 | $69.60 | $69.60 | 149,606 |
| 2024-11-26 | $70.93 | $71.04 | $69.69 | $70.06 | $70.06 | 221,223 |
| 2024-11-25 | $71.79 | $73.39 | $71.44 | $71.45 | $71.45 | 297,620 |
| 2024-11-22 | $69.38 | $71.47 | $68.96 | $70.86 | $70.86 | 213,860 |
| 2024-11-21 | $68.18 | $70.30 | $68.18 | $68.91 | $68.91 | 171,372 |
| 2024-11-20 | $67.85 | $68.10 | $67.00 | $67.85 | $67.85 | 103,393 |
| 2024-11-19 | $66.88 | $68.65 | $66.86 | $68.21 | $68.21 | 138,119 |
| 2024-11-18 | $69.20 | $69.74 | $67.99 | $68.05 | $68.05 | 143,137 |
| 2024-11-15 | $69.16 | $69.87 | $67.80 | $69.07 | $69.07 | 228,230 |
| 2024-11-14 | $69.36 | $69.93 | $68.11 | $68.64 | $68.64 | 204,357 |
| 2024-11-13 | $70.19 | $70.64 | $68.35 | $68.53 | $68.53 | 213,859 |
| 2024-11-12 | $70.88 | $72.00 | $69.60 | $69.65 | $69.65 | 252,194 |
| 2024-11-11 | $70.59 | $72.30 | $70.40 | $70.99 | $70.99 | 260,745 |
| 2024-11-08 | $68.27 | $69.59 | $67.43 | $69.17 | $69.17 | 312,962 |
| 2024-11-07 | $69.40 | $70.38 | $67.30 | $67.58 | $67.58 | 505,780 |
| 2024-11-06 | $66.70 | $71.49 | $66.57 | $70.79 | $70.79 | 829,601 |
| 2024-11-05 | $60.89 | $62.41 | $60.71 | $62.20 | $62.20 | 261,368 |
| 2024-11-04 | $60.66 | $61.79 | $59.54 | $60.81 | $60.81 | 331,190 |
| 2024-11-01 | $61.47 | $61.90 | $60.90 | $61.25 | $61.25 | 286,124 |
| 2024-10-31 | $61.97 | $62.01 | $60.97 | $61.14 | $61.14 | 491,505 |
| 2024-10-30 | $60.38 | $62.35 | $60.38 | $61.81 | $61.81 | 308,649 |
| 2024-10-29 | $60.56 | $60.81 | $59.65 | $60.70 | $60.70 | 208,116 |
| 2024-10-28 | $58.66 | $61.22 | $57.78 | $61.00 | $61.00 | 283,834 |
| 2024-10-25 | $58.69 | $58.69 | $56.35 | $56.52 | $56.52 | 177,208 |
| 2024-10-24 | $58.42 | $58.77 | $57.06 | $58.41 | $58.41 | 228,835 |
| 2024-10-23 | $57.66 | $58.65 | $57.66 | $58.12 | $58.12 | 185,020 |
| 2024-10-22 | $58.62 | $58.84 | $55.92 | $57.82 | $57.82 | 262,462 |
| 2024-10-21 | $60.67 | $60.79 | $58.69 | $58.85 | $58.85 | 176,553 |
| 2024-10-18 | $62.67 | $62.67 | $60.71 | $60.86 | $60.86 | 305,164 |
| 2024-10-17 | $62.54 | $63.34 | $62.03 | $62.72 | $62.72 | 180,314 |
| 2024-10-16 | $61.77 | $63.04 | $61.58 | $62.50 | $62.50 | 248,207 |
| 2024-10-15 | $61.23 | $62.89 | $60.68 | $61.37 | $61.37 | 188,948 |
| 2024-10-14 | $59.61 | $61.24 | $59.15 | $60.85 | $60.85 | 249,497 |
| 2024-10-11 | $58.23 | $60.14 | $58.03 | $59.72 | $59.72 | 222,300 |
| 2024-10-10 | $57.29 | $57.78 | $56.79 | $57.75 | $57.75 | 307,493 |
| 2024-10-09 | $56.62 | $58.30 | $56.62 | $57.84 | $57.84 | 188,317 |
| 2024-10-08 | $57.68 | $57.68 | $56.88 | $56.92 | $56.92 | 122,250 |
| 2024-10-07 | $57.79 | $57.79 | $57.03 | $57.31 | $57.31 | 136,024 |
| 2024-10-04 | $58.65 | $58.95 | $58.00 | $58.17 | $58.17 | 189,957 |
| 2024-10-03 | $56.53 | $57.49 | $56.17 | $57.33 | $57.33 | 200,306 |
| 2024-10-02 | $56.33 | $57.56 | $56.27 | $56.88 | $56.88 | 197,682 |
| 2024-10-01 | $57.64 | $57.64 | $55.97 | $56.38 | $56.38 | 176,653 |
| 2024-09-30 | $56.94 | $58.50 | $56.84 | $58.07 | $58.07 | 169,664 |
| 2024-09-27 | $57.90 | $58.18 | $56.88 | $57.20 | $57.20 | 202,801 |
| 2024-09-26 | $58.16 | $58.26 | $57.09 | $57.13 | $57.13 | 164,026 |
| 2024-09-25 | $57.84 | $58.13 | $57.32 | $57.50 | $57.50 | 219,115 |
| 2024-09-24 | $59.22 | $59.39 | $57.82 | $57.85 | $57.85 | 280,960 |
| 2024-09-23 | $59.15 | $59.38 | $58.53 | $59.11 | $59.11 | 233,472 |
| 2024-09-20 | $59.58 | $59.88 | $58.45 | $58.75 | $58.75 | 1,220,152 |
| 2024-09-19 | $59.82 | $60.29 | $58.69 | $59.90 | $59.90 | 256,768 |
| 2024-09-18 | $58.25 | $60.46 | $57.38 | $58.16 | $58.16 | 254,718 |
| 2024-09-17 | $58.66 | $59.71 | $58.01 | $58.17 | $58.17 | 197,027 |
| 2024-09-16 | $57.83 | $58.43 | $56.71 | $57.97 | $57.97 | 179,984 |
| 2024-09-13 | $57.00 | $57.70 | $56.87 | $57.59 | $57.59 | 205,955 |
| 2024-09-12 | $56.83 | $56.83 | $55.79 | $56.59 | $56.14 | 195,685 |
| 2024-09-11 | $56.50 | $56.70 | $55.20 | $56.32 | $55.87 | 257,468 |
| 2024-09-10 | $57.55 | $57.55 | $56.25 | $57.24 | $56.79 | 269,555 |
| 2024-09-09 | $57.85 | $58.25 | $57.15 | $57.44 | $56.98 | 249,971 |
| 2024-09-06 | $59.15 | $60.26 | $57.89 | $57.98 | $57.52 | 187,073 |
| 2024-09-05 | $60.59 | $60.59 | $58.80 | $58.85 | $58.38 | 460,650 |
| 2024-09-04 | $60.55 | $61.47 | $59.76 | $60.06 | $59.58 | 194,491 |
| 2024-09-03 | $60.51 | $61.21 | $60.25 | $60.71 | $60.23 | 213,906 |
| 2024-08-30 | $61.00 | $61.35 | $60.31 | $61.16 | $60.68 | 230,709 |
| 2024-08-29 | $62.03 | $62.03 | $60.77 | $60.82 | $60.34 | 240,953 |
| 2024-08-28 | $60.36 | $62.22 | $60.36 | $61.37 | $60.88 | 209,266 |
| 2024-08-27 | $60.71 | $61.08 | $60.23 | $60.74 | $60.26 | 198,109 |
| 2024-08-26 | $62.30 | $62.89 | $61.11 | $61.20 | $60.72 | 183,419 |
| 2024-08-23 | $59.45 | $62.90 | $59.11 | $61.49 | $61.00 | 287,957 |
| 2024-08-22 | $58.82 | $59.35 | $58.47 | $58.92 | $58.45 | 126,166 |
| 2024-08-21 | $58.76 | $59.02 | $58.18 | $58.99 | $58.52 | 145,376 |
| 2024-08-20 | $59.35 | $59.35 | $58.37 | $58.41 | $57.95 | 141,475 |
| 2024-08-19 | $59.16 | $59.72 | $59.01 | $59.62 | $59.15 | 165,649 |
| 2024-08-16 | $57.72 | $59.59 | $57.72 | $59.22 | $58.75 | 234,233 |
| 2024-08-15 | $58.30 | $58.97 | $57.79 | $57.81 | $57.35 | 204,096 |
| 2024-08-14 | $57.39 | $57.39 | $56.00 | $56.89 | $56.44 | 150,361 |
| 2024-08-13 | $56.89 | $57.33 | $55.60 | $57.03 | $56.58 | 253,955 |
| 2024-08-12 | $57.87 | $58.51 | $55.93 | $56.13 | $55.69 | 199,187 |
| 2024-08-09 | $57.90 | $57.90 | $56.80 | $57.40 | $57.40 | 176,717 |
| 2024-08-08 | $57.49 | $57.99 | $57.04 | $57.97 | $57.97 | 248,283 |
| 2024-08-07 | $58.36 | $58.93 | $56.58 | $56.72 | $56.72 | 199,617 |
| 2024-08-06 | $57.13 | $58.27 | $56.69 | $57.45 | $57.45 | 217,479 |
| 2024-08-05 | $56.38 | $58.35 | $55.31 | $57.31 | $57.31 | 313,405 |
| 2024-08-02 | $58.12 | $58.97 | $57.34 | $58.96 | $58.96 | 399,580 |
| 2024-08-01 | $61.57 | $61.61 | $58.30 | $60.02 | $60.02 | 421,093 |
| 2024-07-31 | $61.45 | $63.29 | $60.71 | $61.68 | $61.68 | 953,884 |
| 2024-07-30 | $60.95 | $61.82 | $60.95 | $61.70 | $61.70 | 230,150 |
| 2024-07-29 | $62.81 | $63.06 | $60.73 | $60.77 | $60.77 | 231,582 |
| 2024-07-26 | $63.06 | $63.95 | $62.00 | $62.82 | $62.82 | 322,527 |
| 2024-07-25 | $60.63 | $63.03 | $60.56 | $62.59 | $62.59 | 382,145 |
| 2024-07-24 | $61.21 | $62.02 | $59.59 | $60.13 | $60.13 | 541,465 |
| 2024-07-23 | $58.61 | $62.49 | $57.86 | $61.43 | $61.43 | 455,426 |
| 2024-07-22 | $58.25 | $59.63 | $57.60 | $59.38 | $59.38 | 300,156 |
| 2024-07-19 | $58.26 | $59.78 | $58.13 | $58.65 | $58.65 | 407,344 |
| 2024-07-18 | $57.50 | $59.54 | $57.50 | $58.38 | $58.38 | 459,581 |
| 2024-07-17 | $55.92 | $58.78 | $55.73 | $58.09 | $58.09 | 441,041 |
| 2024-07-16 | $54.87 | $57.10 | $54.61 | $56.63 | $56.63 | 463,980 |
| 2024-07-15 | $52.92 | $54.84 | $52.84 | $54.35 | $54.35 | 420,866 |
| 2024-07-12 | $51.88 | $52.87 | $51.61 | $52.08 | $52.08 | 401,276 |
| 2024-07-11 | $49.26 | $51.64 | $49.00 | $51.29 | $51.29 | 471,761 |
| 2024-07-10 | $47.04 | $48.20 | $46.82 | $48.17 | $48.17 | 394,791 |
| 2024-07-09 | $45.95 | $47.02 | $45.72 | $46.97 | $46.97 | 164,315 |
| 2024-07-08 | $46.24 | $46.51 | $45.81 | $46.09 | $46.09 | 123,547 |
| 2024-07-05 | $46.15 | $46.26 | $45.64 | $45.86 | $45.86 | 182,270 |
| 2024-07-03 | $47.32 | $47.32 | $46.10 | $46.24 | $46.24 | 104,442 |
| 2024-07-02 | $46.65 | $47.35 | $46.65 | $47.07 | $47.07 | 200,464 |
| 2024-07-01 | $47.02 | $47.51 | $46.27 | $46.89 | $46.89 | 303,692 |
| 2024-06-28 | $46.15 | $47.30 | $46.15 | $47.21 | $47.21 | 1,120,407 |
| 2024-06-27 | $45.24 | $45.73 | $44.78 | $45.70 | $45.70 | 260,457 |
| 2024-06-26 | $44.38 | $45.25 | $44.17 | $45.13 | $45.13 | 250,186 |
| 2024-06-25 | $44.84 | $45.10 | $44.54 | $44.69 | $44.69 | 281,766 |
| 2024-06-24 | $44.11 | $45.34 | $43.74 | $44.99 | $44.99 | 211,710 |
| 2024-06-21 | $44.38 | $44.55 | $43.62 | $43.80 | $43.80 | 1,248,879 |
| 2024-06-20 | $43.90 | $44.62 | $43.90 | $44.61 | $44.61 | 266,262 |
| 2024-06-18 | $43.24 | $44.18 | $43.22 | $44.03 | $44.03 | 211,413 |
| 2024-06-17 | $42.79 | $43.42 | $42.16 | $43.39 | $43.39 | 232,765 |
| 2024-06-14 | $43.19 | $43.29 | $42.82 | $43.15 | $43.15 | 184,699 |
| 2024-06-13 | $44.06 | $44.06 | $43.38 | $43.91 | $43.46 | 206,445 |
| 2024-06-12 | $44.45 | $45.29 | $44.03 | $44.31 | $43.85 | 227,573 |
| 2024-06-11 | $43.10 | $43.68 | $42.97 | $43.22 | $42.77 | 355,935 |
| 2024-06-10 | $44.43 | $44.54 | $43.32 | $43.38 | $42.93 | 263,442 |
| 2024-06-07 | $44.68 | $45.14 | $44.65 | $44.99 | $44.99 | 336,389 |
| 2024-06-06 | $44.90 | $45.37 | $44.73 | $45.27 | $45.27 | 210,072 |
| 2024-06-05 | $45.08 | $45.39 | $44.58 | $45.03 | $45.03 | 215,996 |
| 2024-06-04 | $44.34 | $44.85 | $44.27 | $44.71 | $44.71 | 254,612 |
| 2024-06-03 | $46.06 | $46.06 | $44.74 | $44.76 | $44.76 | 338,082 |
| 2024-05-31 | $45.15 | $46.03 | $45.13 | $45.46 | $45.46 | 388,785 |
| 2024-05-30 | $44.94 | $45.27 | $44.52 | $44.92 | $44.92 | 240,829 |
| 2024-05-29 | $44.38 | $44.42 | $43.89 | $44.22 | $44.22 | 218,248 |
| 2024-05-28 | $46.54 | $46.64 | $45.14 | $45.26 | $45.26 | 192,974 |
| 2024-05-24 | $46.73 | $47.01 | $45.99 | $46.47 | $46.47 | 163,192 |
| 2024-05-23 | $47.53 | $47.53 | $46.35 | $46.41 | $46.41 | 419,179 |
| 2024-05-22 | $48.51 | $48.61 | $47.13 | $47.53 | $47.53 | 230,937 |
| 2024-05-21 | $47.96 | $48.77 | $47.89 | $48.67 | $48.67 | 301,925 |
| 2024-05-20 | $48.46 | $48.68 | $47.96 | $48.06 | $48.06 | 182,987 |
| 2024-05-17 | $48.39 | $49.06 | $48.34 | $48.57 | $48.57 | 188,199 |
| 2024-05-16 | $47.71 | $48.32 | $47.63 | $48.31 | $48.31 | 154,368 |
| 2024-05-15 | $48.00 | $48.61 | $47.31 | $47.83 | $47.83 | 165,772 |
| 2024-05-14 | $47.83 | $47.87 | $46.98 | $47.64 | $47.64 | 150,457 |
| 2024-05-13 | $47.58 | $47.95 | $47.04 | $47.12 | $47.12 | 177,656 |
| 2024-05-10 | $47.31 | $47.57 | $46.55 | $47.23 | $47.23 | 135,043 |
| 2024-05-09 | $46.91 | $47.39 | $46.77 | $47.27 | $47.27 | 239,411 |
| 2024-05-08 | $46.44 | $46.98 | $46.18 | $46.92 | $46.92 | 125,058 |
| 2024-05-07 | $47.17 | $47.48 | $46.68 | $46.70 | $46.70 | 228,037 |
| 2024-05-06 | $46.33 | $47.30 | $46.13 | $47.06 | $47.06 | 205,149 |
| 2024-05-03 | $46.19 | $46.48 | $45.70 | $46.00 | $46.00 | 288,899 |
| 2024-05-02 | $44.84 | $45.20 | $44.46 | $45.12 | $45.12 | 151,905 |
| 2024-05-01 | $43.85 | $45.09 | $43.29 | $44.31 | $44.31 | 312,742 |
| 2024-04-30 | $43.38 | $43.71 | $43.11 | $43.22 | $43.22 | 275,977 |
| 2024-04-29 | $44.97 | $45.04 | $43.79 | $43.79 | $43.79 | 246,542 |
| 2024-04-26 | $44.49 | $44.86 | $44.23 | $44.64 | $44.64 | 156,452 |
| 2024-04-25 | $45.31 | $45.37 | $44.02 | $44.69 | $44.69 | 265,644 |
| 2024-04-24 | $44.09 | $45.37 | $43.82 | $45.35 | $45.35 | 246,845 |
| 2024-04-23 | $44.33 | $45.11 | $44.16 | $44.57 | $44.57 | 286,117 |
| 2024-04-22 | $44.64 | $45.20 | $44.25 | $44.45 | $44.45 | 264,171 |
| 2024-04-19 | $42.44 | $44.59 | $42.44 | $44.50 | $44.50 | 428,596 |
| 2024-04-18 | $41.54 | $42.86 | $41.50 | $42.48 | $42.48 | 376,006 |
| 2024-04-17 | $42.01 | $42.33 | $41.53 | $41.53 | $41.53 | 215,301 |
| 2024-04-16 | $42.11 | $42.14 | $41.59 | $41.69 | $41.69 | 244,885 |
| 2024-04-15 | $42.92 | $43.55 | $41.94 | $42.56 | $42.56 | 244,364 |
| 2024-04-12 | $43.01 | $43.29 | $42.71 | $42.92 | $42.92 | 171,429 |
| 2024-04-11 | $43.90 | $44.09 | $43.18 | $43.49 | $43.49 | 194,295 |
| 2024-04-10 | $45.36 | $46.15 | $43.17 | $43.52 | $43.52 | 306,550 |
| 2024-04-09 | $46.31 | $46.80 | $46.14 | $46.60 | $46.60 | 148,260 |
| 2024-04-08 | $45.47 | $46.08 | $45.39 | $46.08 | $46.08 | 179,608 |
| 2024-04-05 | $45.48 | $45.70 | $45.09 | $45.16 | $45.16 | 159,674 |
| 2024-04-04 | $46.65 | $47.14 | $45.57 | $45.64 | $45.64 | 185,929 |
| 2024-04-03 | $45.97 | $46.65 | $45.97 | $46.06 | $46.06 | 222,535 |
| 2024-04-02 | $46.92 | $47.53 | $45.88 | $46.38 | $46.38 | 281,731 |
| 2024-04-01 | $48.19 | $48.19 | $46.92 | $47.23 | $47.23 | 204,262 |
| 2024-03-28 | $47.32 | $48.21 | $47.24 | $48.03 | $48.03 | 391,890 |
| 2024-03-27 | $45.96 | $47.42 | $45.96 | $47.40 | $47.40 | 209,730 |
| 2024-03-26 | $45.81 | $46.16 | $45.17 | $45.65 | $45.65 | 206,393 |
| 2024-03-25 | $45.35 | $46.18 | $45.14 | $45.48 | $45.48 | 166,484 |
| 2024-03-22 | $46.28 | $46.29 | $45.04 | $45.45 | $45.45 | 175,704 |
| 2024-03-21 | $46.23 | $46.77 | $46.06 | $46.26 | $46.26 | 271,388 |
| 2024-03-20 | $44.06 | $46.45 | $44.04 | $45.98 | $45.98 | 305,527 |
| 2024-03-19 | $44.15 | $44.64 | $43.94 | $44.27 | $44.27 | 251,028 |
| 2024-03-18 | $44.67 | $44.67 | $43.90 | $44.30 | $44.30 | 321,616 |
| 2024-03-15 | $43.48 | $44.68 | $43.48 | $44.49 | $44.49 | 824,409 |
| 2024-03-14 | $45.01 | $45.12 | $42.86 | $43.65 | $43.65 | 357,393 |
| 2024-03-13 | $45.97 | $46.72 | $45.58 | $45.74 | $45.27 | 250,034 |
| 2024-03-12 | $46.99 | $46.99 | $46.01 | $46.05 | $45.58 | 251,493 |
| 2024-03-11 | $47.05 | $47.70 | $47.05 | $47.24 | $46.76 | 279,641 |
| 2024-03-08 | $48.00 | $48.04 | $47.20 | $47.22 | $47.22 | 380,674 |
| 2024-03-07 | $47.57 | $47.95 | $47.10 | $47.23 | $47.23 | 295,553 |
| 2024-03-06 | $46.75 | $47.73 | $45.85 | $46.93 | $46.93 | 814,333 |
| 2024-03-05 | $44.71 | $46.78 | $44.71 | $46.75 | $46.75 | 223,788 |
| 2024-03-04 | $45.26 | $46.03 | $44.67 | $44.92 | $44.92 | 288,012 |
| 2024-03-01 | $45.02 | $45.37 | $44.10 | $45.19 | $45.19 | 238,553 |
| 2024-02-29 | $45.18 | $46.09 | $44.93 | $45.30 | $45.30 | 299,700 |
| 2024-02-28 | $43.96 | $44.82 | $43.96 | $44.30 | $44.30 | 232,074 |
| 2024-02-27 | $44.33 | $44.57 | $44.06 | $44.46 | $44.46 | 186,889 |
| 2024-02-26 | $43.98 | $44.59 | $43.81 | $44.04 | $44.04 | 162,609 |
| 2024-02-23 | $44.16 | $44.83 | $43.82 | $44.36 | $44.36 | 137,046 |
| 2024-02-22 | $44.57 | $44.78 | $43.95 | $44.38 | $44.38 | 180,969 |
| 2024-02-21 | $45.19 | $45.19 | $44.66 | $44.81 | $44.81 | 212,290 |
| 2024-02-20 | $45.23 | $46.11 | $45.07 | $45.27 | $45.27 | 207,796 |
| 2024-02-16 | $45.69 | $46.11 | $45.14 | $45.85 | $45.85 | 306,519 |
| 2024-02-15 | $44.97 | $46.34 | $44.87 | $46.15 | $46.15 | 248,639 |
| 2024-02-14 | $43.78 | $44.74 | $43.15 | $44.54 | $44.54 | 326,596 |
| 2024-02-13 | $43.79 | $44.40 | $42.34 | $43.25 | $43.25 | 350,829 |
| 2024-02-12 | $44.80 | $46.24 | $44.80 | $45.49 | $45.49 | 250,074 |
| 2024-02-09 | $44.08 | $44.99 | $43.66 | $44.88 | $44.88 | 226,715 |
| 2024-02-08 | $43.54 | $44.23 | $43.52 | $44.04 | $44.04 | 183,580 |
| 2024-02-07 | $44.09 | $44.09 | $42.96 | $43.66 | $43.66 | 270,238 |
| 2024-02-06 | $44.19 | $44.90 | $43.79 | $44.09 | $44.09 | 225,497 |
| 2024-02-05 | $44.53 | $44.82 | $43.86 | $44.28 | $44.28 | 211,169 |
| 2024-02-02 | $44.25 | $45.56 | $43.95 | $45.09 | $45.09 | 335,854 |
| 2024-02-01 | $46.14 | $46.54 | $43.58 | $45.38 | $45.38 | 361,575 |
| 2024-01-31 | $47.31 | $47.92 | $45.60 | $45.77 | $45.77 | 403,285 |
| 2024-01-30 | $48.87 | $49.12 | $48.19 | $48.21 | $48.21 | 207,858 |
| 2024-01-29 | $48.76 | $49.30 | $48.51 | $49.28 | $49.28 | 444,390 |
| 2024-01-26 | $48.46 | $48.97 | $48.14 | $48.66 | $48.66 | 692,849 |
| 2024-01-25 | $48.89 | $49.42 | $47.67 | $47.98 | $47.98 | 415,238 |
| 2024-01-24 | $49.62 | $50.18 | $48.29 | $48.33 | $48.33 | 643,241 |
| 2024-01-23 | $50.13 | $50.46 | $49.01 | $49.04 | $49.04 | 361,833 |
| 2024-01-22 | $49.83 | $50.76 | $49.50 | $50.63 | $50.63 | 286,216 |
| 2024-01-19 | $47.93 | $49.33 | $47.47 | $49.32 | $49.32 | 248,699 |
| 2024-01-18 | $48.25 | $48.54 | $47.38 | $47.76 | $47.76 | 158,923 |
| 2024-01-17 | $47.39 | $48.50 | $47.39 | $47.82 | $47.82 | 189,791 |
| 2024-01-16 | $48.39 | $48.94 | $48.16 | $48.36 | $48.36 | 178,252 |
| 2024-01-12 | $50.21 | $50.39 | $48.80 | $49.19 | $49.19 | 185,944 |
| 2024-01-11 | $49.82 | $49.87 | $48.77 | $49.64 | $49.64 | 637,811 |
| 2024-01-10 | $49.85 | $50.34 | $49.35 | $50.25 | $50.25 | 277,585 |
| 2024-01-09 | $50.42 | $50.59 | $49.98 | $50.20 | $50.20 | 234,776 |
| 2024-01-08 | $50.63 | $51.30 | $50.29 | $51.25 | $51.25 | 323,657 |
| 2024-01-05 | $49.87 | $51.07 | $49.85 | $50.86 | $50.86 | 270,233 |
| 2024-01-04 | $50.63 | $50.98 | $50.01 | $50.36 | $50.36 | 361,761 |
| 2024-01-03 | $52.38 | $52.38 | $50.06 | $50.37 | $50.37 | 420,810 |
| 2024-01-02 | $51.81 | $53.48 | $51.81 | $52.61 | $52.61 | 252,835 |
| 2023-12-29 | $52.84 | $52.84 | $51.92 | $52.11 | $52.11 | 259,975 |
| 2023-12-28 | $52.70 | $53.28 | $52.62 | $52.84 | $52.84 | 154,729 |
| 2023-12-27 | $53.63 | $53.96 | $53.00 | $53.19 | $53.19 | 254,740 |
| 2023-12-26 | $53.42 | $53.84 | $52.84 | $53.67 | $53.67 | 218,609 |
| 2023-12-22 | $53.13 | $53.70 | $52.66 | $53.09 | $53.09 | 268,574 |
| 2023-12-21 | $52.29 | $52.87 | $51.81 | $52.71 | $52.71 | 230,516 |
| 2023-12-20 | $52.21 | $54.08 | $51.81 | $51.93 | $51.93 | 483,153 |
| 2023-12-19 | $51.77 | $52.85 | $51.36 | $52.35 | $52.35 | 308,058 |
| 2023-12-18 | $52.15 | $52.18 | $51.16 | $51.40 | $51.40 | 274,211 |
| 2023-12-15 | $51.86 | $52.64 | $51.06 | $51.76 | $51.76 | 1,606,678 |
| 2023-12-14 | $51.12 | $53.13 | $50.90 | $51.86 | $51.86 | 373,855 |
| 2023-12-13 | $48.40 | $51.47 | $48.25 | $51.11 | $50.67 | 462,651 |
| 2023-12-12 | $48.64 | $49.23 | $48.25 | $48.37 | $47.95 | 225,284 |
| 2023-12-11 | $48.42 | $48.85 | $48.36 | $48.71 | $48.29 | 169,918 |
| 2023-12-08 | $48.33 | $48.97 | $47.98 | $48.76 | $48.34 | 172,651 |
| 2023-12-07 | $47.66 | $48.41 | $47.21 | $48.38 | $47.96 | 283,731 |
| 2023-12-06 | $47.99 | $49.27 | $47.28 | $47.41 | $47.00 | 457,389 |
| 2023-12-05 | $47.61 | $47.68 | $46.84 | $47.43 | $47.02 | 223,818 |
| 2023-12-04 | $46.40 | $48.24 | $46.40 | $47.90 | $47.49 | 328,428 |
| 2023-12-01 | $44.19 | $47.27 | $43.84 | $46.93 | $46.93 | 287,415 |
| 2023-11-30 | $45.04 | $45.26 | $43.76 | $44.36 | $44.36 | 391,927 |
| 2023-11-29 | $44.99 | $45.61 | $44.66 | $44.81 | $44.81 | 259,814 |
| 2023-11-28 | $44.46 | $44.47 | $43.76 | $44.46 | $44.46 | 236,937 |
| 2023-11-27 | $44.45 | $44.67 | $44.01 | $44.55 | $44.55 | 153,779 |
| 2023-11-24 | $44.92 | $45.03 | $44.54 | $44.73 | $44.73 | 66,478 |
| 2023-11-22 | $45.43 | $45.49 | $44.64 | $44.90 | $44.90 | 180,798 |
| 2023-11-21 | $45.17 | $45.61 | $44.68 | $44.83 | $44.83 | 157,073 |
| 2023-11-20 | $45.38 | $45.60 | $44.69 | $45.41 | $45.41 | 159,643 |
| 2023-11-17 | $45.20 | $45.98 | $45.18 | $45.51 | $45.51 | 318,134 |
| 2023-11-16 | $45.15 | $45.24 | $44.45 | $44.91 | $44.91 | 326,677 |
| 2023-11-15 | $44.66 | $45.85 | $44.66 | $45.23 | $45.23 | 415,153 |
| 2023-11-14 | $43.21 | $45.25 | $42.00 | $44.87 | $44.87 | 333,780 |
| 2023-11-13 | $40.95 | $41.51 | $40.74 | $41.39 | $41.39 | 132,972 |
| 2023-11-10 | $41.60 | $41.74 | $40.87 | $41.25 | $41.25 | 220,362 |
| 2023-11-09 | $42.38 | $42.63 | $40.96 | $41.35 | $41.35 | 236,237 |
| 2023-11-08 | $42.75 | $42.75 | $42.12 | $42.38 | $42.38 | 193,180 |
| 2023-11-07 | $43.58 | $43.58 | $42.63 | $42.70 | $42.70 | 214,425 |
| 2023-11-06 | $43.50 | $43.91 | $43.22 | $43.77 | $43.77 | 224,048 |
| 2023-11-03 | $43.22 | $44.52 | $43.22 | $43.80 | $43.80 | 393,471 |
| 2023-11-02 | $40.55 | $42.14 | $40.55 | $42.06 | $42.06 | 365,046 |
| 2023-11-01 | $39.76 | $40.14 | $39.05 | $39.90 | $39.90 | 266,167 |
| 2023-10-31 | $39.10 | $40.07 | $39.10 | $39.95 | $39.95 | 411,842 |
| 2023-10-30 | $38.90 | $39.68 | $38.53 | $39.27 | $39.27 | 299,396 |
| 2023-10-27 | $38.95 | $39.08 | $37.99 | $38.65 | $38.65 | 238,878 |
| 2023-10-26 | $38.12 | $39.37 | $38.12 | $39.05 | $39.05 | 299,925 |
| 2023-10-25 | $37.10 | $38.15 | $36.42 | $37.82 | $37.82 | 377,895 |
| 2023-10-24 | $36.70 | $37.61 | $35.38 | $37.57 | $37.57 | 785,567 |
| 2023-10-23 | $39.66 | $40.78 | $39.65 | $39.73 | $39.73 | 394,864 |
| 2023-10-20 | $41.79 | $41.79 | $39.87 | $39.94 | $39.94 | 327,378 |
| 2023-10-19 | $42.27 | $42.60 | $41.56 | $41.59 | $41.59 | 392,264 |
| 2023-10-18 | $41.93 | $42.70 | $41.69 | $42.24 | $42.24 | 366,210 |
| 2023-10-17 | $41.89 | $43.66 | $41.89 | $42.48 | $42.48 | 231,404 |
| 2023-10-16 | $41.60 | $42.41 | $41.33 | $42.37 | $42.37 | 248,253 |
| 2023-10-13 | $42.18 | $42.18 | $40.81 | $41.05 | $41.05 | 323,747 |
| 2023-10-12 | $42.63 | $42.66 | $41.56 | $41.85 | $41.85 | 182,432 |
| 2023-10-11 | $42.71 | $43.20 | $42.19 | $42.62 | $42.62 | 135,060 |
| 2023-10-10 | $42.60 | $43.20 | $42.48 | $42.61 | $42.61 | 333,289 |
| 2023-10-09 | $42.02 | $42.77 | $41.73 | $42.40 | $42.40 | 227,128 |
| 2023-10-06 | $41.66 | $42.89 | $41.20 | $42.32 | $42.32 | 244,977 |
| 2023-10-05 | $42.07 | $42.64 | $41.80 | $42.34 | $42.34 | 307,602 |
| 2023-10-04 | $42.16 | $42.31 | $41.67 | $42.05 | $42.05 | 217,847 |
| 2023-10-03 | $41.48 | $42.11 | $41.13 | $42.08 | $42.08 | 281,002 |
| 2023-10-02 | $42.17 | $42.17 | $41.52 | $41.93 | $41.93 | 379,357 |
| 2023-09-29 | $42.71 | $43.08 | $42.11 | $42.21 | $42.21 | 401,290 |
| 2023-09-28 | $41.73 | $42.62 | $41.73 | $42.40 | $42.40 | 297,546 |
| 2023-09-27 | $41.57 | $42.00 | $41.04 | $41.61 | $41.61 | 355,812 |
| 2023-09-26 | $41.40 | $42.48 | $41.31 | $41.34 | $41.34 | 517,853 |
| 2023-09-25 | $40.29 | $41.93 | $40.26 | $41.89 | $41.89 | 392,957 |
| 2023-09-22 | $41.11 | $41.38 | $40.55 | $40.66 | $40.66 | 436,628 |
| 2023-09-21 | $41.68 | $41.88 | $40.90 | $41.03 | $41.03 | 484,137 |
| 2023-09-20 | $42.74 | $43.10 | $41.91 | $41.91 | $41.91 | 232,991 |
| 2023-09-19 | $42.44 | $42.88 | $41.86 | $42.41 | $42.41 | 443,215 |
| 2023-09-18 | $43.83 | $43.83 | $42.40 | $42.41 | $42.41 | 316,482 |
| 2023-09-15 | $43.83 | $44.22 | $43.32 | $43.64 | $43.64 | 1,111,956 |
| 2023-09-14 | $43.48 | $44.36 | $43.28 | $44.26 | $44.26 | 225,593 |
| 2023-09-13 | $44.28 | $44.28 | $43.27 | $43.53 | $43.09 | 273,081 |
| 2023-09-12 | $44.71 | $45.00 | $43.89 | $44.13 | $44.13 | 214,814 |
| 2023-09-11 | $45.56 | $45.96 | $44.40 | $44.47 | $44.47 | 347,858 |
| 2023-09-08 | $45.16 | $45.67 | $44.39 | $45.40 | $45.40 | 246,516 |
| 2023-09-07 | $44.76 | $45.13 | $44.25 | $44.64 | $44.64 | 411,312 |
| 2023-09-06 | $45.67 | $46.27 | $44.74 | $44.91 | $44.91 | 267,363 |
| 2023-09-05 | $46.78 | $47.20 | $45.49 | $45.63 | $45.63 | 258,791 |
| 2023-09-01 | $48.05 | $48.51 | $47.04 | $47.47 | $47.47 | 291,498 |
| 2023-08-31 | $46.53 | $47.71 | $46.53 | $47.55 | $47.55 | 289,201 |
| 2023-08-30 | $46.88 | $47.09 | $46.27 | $46.57 | $46.57 | 153,733 |
| 2023-08-29 | $47.07 | $47.41 | $46.72 | $47.13 | $47.13 | 204,595 |
| 2023-08-28 | $47.37 | $47.97 | $46.95 | $47.08 | $47.08 | 174,157 |
| 2023-08-25 | $47.37 | $47.71 | $46.56 | $47.10 | $47.10 | 296,182 |
| 2023-08-24 | $47.15 | $47.96 | $46.74 | $47.04 | $47.04 | 204,646 |
| 2023-08-23 | $47.07 | $47.73 | $46.99 | $47.27 | $47.27 | 207,788 |
| 2023-08-22 | $47.77 | $48.04 | $46.28 | $46.86 | $46.86 | 243,484 |
| 2023-08-21 | $48.83 | $48.83 | $47.71 | $47.88 | $47.88 | 298,208 |
| 2023-08-18 | $47.91 | $49.03 | $47.91 | $48.58 | $48.58 | 257,921 |
| 2023-08-17 | $48.82 | $48.94 | $47.87 | $48.40 | $48.40 | 285,911 |
| 2023-08-16 | $49.90 | $50.07 | $48.34 | $48.40 | $48.40 | 291,790 |
| 2023-08-15 | $50.61 | $50.61 | $49.55 | $49.59 | $49.59 | 268,595 |
| 2023-08-14 | $51.48 | $51.78 | $50.81 | $51.34 | $51.34 | 333,389 |
| 2023-08-11 | $51.42 | $52.05 | $51.21 | $51.95 | $51.95 | 390,815 |
| 2023-08-10 | $52.62 | $53.14 | $51.62 | $51.78 | $51.78 | 243,258 |
| 2023-08-09 | $53.49 | $53.49 | $51.94 | $52.29 | $52.29 | 214,878 |
| 2023-08-08 | $53.43 | $53.89 | $52.39 | $53.68 | $53.68 | 346,661 |
| 2023-08-07 | $54.10 | $54.85 | $53.70 | $54.71 | $54.71 | 281,440 |
| 2023-08-04 | $53.89 | $54.53 | $53.47 | $53.87 | $53.87 | 203,515 |
| 2023-08-03 | $54.91 | $54.97 | $54.10 | $54.33 | $54.33 | 288,621 |
| 2023-08-02 | $54.50 | $55.45 | $54.02 | $54.82 | $54.82 | 472,620 |
| 2023-08-01 | $54.61 | $55.21 | $53.56 | $55.17 | $55.17 | 766,496 |
| 2023-07-31 | $53.73 | $54.50 | $52.17 | $53.83 | $53.83 | 5,232,848 |
| 2023-07-28 | $53.12 | $53.65 | $52.23 | $52.59 | $52.59 | 907,580 |
| 2023-07-27 | $53.20 | $53.20 | $51.84 | $52.51 | $52.51 | 538,758 |
| 2023-07-26 | $51.32 | $53.04 | $51.32 | $52.82 | $52.82 | 478,819 |
| 2023-07-25 | $50.53 | $51.44 | $49.69 | $50.58 | $50.58 | 506,311 |
| 2023-07-24 | $49.58 | $51.07 | $49.55 | $50.77 | $50.77 | 442,325 |
| 2023-07-21 | $50.71 | $50.80 | $49.64 | $49.74 | $49.74 | 470,915 |
| 2023-07-20 | $50.26 | $50.56 | $48.99 | $50.48 | $50.48 | 527,615 |
| 2023-07-19 | $48.79 | $50.12 | $48.55 | $50.07 | $50.07 | 543,984 |
| 2023-07-18 | $46.36 | $48.87 | $46.36 | $48.58 | $48.58 | 483,751 |
| 2023-07-17 | $45.05 | $46.34 | $44.75 | $46.31 | $46.31 | 504,800 |
| 2023-07-14 | $45.70 | $45.70 | $43.97 | $44.95 | $44.95 | 561,344 |
| 2023-07-13 | $44.94 | $45.63 | $44.49 | $45.46 | $45.46 | 539,104 |
| 2023-07-12 | $45.60 | $45.98 | $44.43 | $44.60 | $44.60 | 409,398 |
| 2023-07-11 | $44.72 | $44.80 | $43.74 | $44.42 | $44.42 | 382,578 |
| 2023-07-10 | $44.30 | $45.33 | $43.90 | $44.44 | $44.44 | 552,101 |
| 2023-07-07 | $44.42 | $44.70 | $42.10 | $44.33 | $44.33 | 1,069,333 |
| 2023-07-06 | $46.38 | $46.38 | $44.56 | $44.87 | $44.87 | 393,772 |
| 2023-07-05 | $47.97 | $48.50 | $46.89 | $47.24 | $47.24 | 316,493 |
| 2023-07-03 | $46.82 | $48.50 | $46.82 | $48.50 | $48.50 | 169,454 |
| 2023-06-30 | $49.00 | $49.00 | $46.86 | $46.88 | $46.88 | 236,813 |
| 2023-06-29 | $48.52 | $49.45 | $47.83 | $48.57 | $48.57 | 338,658 |
| 2023-06-28 | $48.90 | $48.90 | $47.25 | $48.10 | $48.10 | 278,268 |
| 2023-06-27 | $47.33 | $48.29 | $46.78 | $47.70 | $47.70 | 299,487 |
| 2023-06-26 | $46.89 | $47.84 | $46.74 | $47.10 | $47.10 | 408,903 |
| 2023-06-23 | $46.63 | $47.39 | $46.24 | $46.82 | $46.82 | 678,432 |
| 2023-06-22 | $49.07 | $49.07 | $47.08 | $47.30 | $47.30 | 391,039 |
| 2023-06-21 | $50.21 | $50.66 | $49.07 | $49.10 | $49.10 | 275,470 |
| 2023-06-20 | $51.84 | $51.84 | $50.27 | $50.50 | $50.50 | 432,169 |
| 2023-06-16 | $52.04 | $52.05 | $50.24 | $51.88 | $51.88 | 980,781 |
| 2023-06-15 | $50.46 | $52.02 | $50.46 | $51.48 | $51.48 | 339,997 |
| 2023-06-14 | $51.59 | $52.16 | $50.15 | $50.70 | $50.70 | 382,098 |
| 2023-06-13 | $51.02 | $52.44 | $50.53 | $52.00 | $51.55 | 420,568 |
| 2023-06-12 | $54.35 | $55.50 | $50.33 | $50.74 | $50.30 | 567,750 |
| 2023-06-09 | $54.02 | $54.49 | $53.54 | $54.42 | $53.95 | 203,386 |
| 2023-06-08 | $54.68 | $54.68 | $52.94 | $54.32 | $53.85 | 210,799 |
| 2023-06-07 | $53.95 | $55.64 | $53.41 | $54.89 | $54.42 | 350,027 |
| 2023-06-06 | $52.18 | $55.04 | $51.70 | $53.42 | $52.96 | 364,760 |
| 2023-06-05 | $52.35 | $52.35 | $50.58 | $51.12 | $50.68 | 240,100 |
| 2023-06-02 | $50.99 | $53.32 | $50.89 | $53.05 | $53.05 | 345,546 |
| 2023-06-01 | $49.85 | $50.88 | $49.06 | $50.10 | $50.10 | 215,580 |
| 2023-05-31 | $50.33 | $50.60 | $48.49 | $49.44 | $49.44 | 269,586 |
| 2023-05-30 | $49.77 | $50.64 | $49.06 | $50.63 | $50.63 | 194,083 |
| 2023-05-26 | $48.58 | $49.77 | $47.97 | $49.54 | $49.54 | 165,515 |
| 2023-05-25 | $48.68 | $49.10 | $47.60 | $48.65 | $48.65 | 241,917 |
| 2023-05-24 | $49.73 | $49.73 | $48.77 | $49.01 | $49.01 | 153,675 |
| 2023-05-23 | $49.41 | $50.81 | $49.26 | $49.69 | $49.69 | 255,958 |
| 2023-05-22 | $48.02 | $49.72 | $47.73 | $49.66 | $49.66 | 306,852 |
| 2023-05-19 | $48.94 | $49.32 | $46.76 | $47.79 | $47.79 | 290,343 |
| 2023-05-18 | $47.69 | $48.91 | $47.43 | $48.56 | $48.56 | 260,390 |
| 2023-05-17 | $46.77 | $48.51 | $46.10 | $48.40 | $48.40 | 366,125 |
| 2023-05-16 | $46.51 | $46.71 | $45.69 | $45.69 | $45.69 | 177,602 |
| 2023-05-15 | $45.32 | $46.69 | $44.97 | $46.54 | $46.54 | 200,185 |
| 2023-05-12 | $45.13 | $45.24 | $44.26 | $45.22 | $45.22 | 272,968 |
| 2023-05-11 | $45.80 | $46.00 | $44.83 | $44.86 | $44.86 | 406,345 |
| 2023-05-10 | $47.59 | $47.71 | $45.79 | $46.48 | $46.48 | 203,056 |
| 2023-05-09 | $47.00 | $47.61 | $46.29 | $46.72 | $46.72 | 227,676 |
| 2023-05-08 | $49.00 | $49.30 | $47.13 | $47.51 | $47.51 | 214,976 |
| 2023-05-05 | $48.70 | $48.79 | $47.49 | $48.54 | $48.54 | 395,897 |
| 2023-05-04 | $46.87 | $48.30 | $46.30 | $47.33 | $47.33 | 697,875 |
| 2023-05-03 | $47.49 | $49.88 | $47.49 | $48.44 | $48.44 | 805,322 |
| 2023-05-02 | $48.36 | $48.36 | $45.91 | $47.50 | $47.50 | 751,849 |
| 2023-05-01 | $49.65 | $49.88 | $48.54 | $48.77 | $48.77 | 360,338 |
| 2023-04-28 | $48.64 | $50.49 | $48.41 | $49.96 | $49.96 | 2,862,520 |
| 2023-04-27 | $46.57 | $48.90 | $46.55 | $48.84 | $48.84 | 667,636 |
| 2023-04-26 | $45.53 | $46.92 | $45.53 | $46.50 | $46.50 | 630,616 |
| 2023-04-25 | $47.00 | $48.25 | $45.72 | $46.15 | $46.15 | 572,668 |
| 2023-04-24 | $47.08 | $47.93 | $47.08 | $47.20 | $47.20 | 358,920 |
| 2023-04-21 | $48.22 | $48.22 | $47.10 | $47.30 | $47.30 | 487,030 |
| 2023-04-20 | $48.18 | $48.45 | $47.74 | $48.26 | $48.26 | 395,350 |
| 2023-04-19 | $47.78 | $49.03 | $47.30 | $48.56 | $48.56 | 188,382 |
| 2023-04-18 | $49.58 | $49.69 | $47.23 | $47.47 | $47.47 | 376,461 |
| 2023-04-17 | $47.38 | $49.48 | $46.90 | $49.44 | $49.44 | 363,455 |
| 2023-04-14 | $49.46 | $49.92 | $46.89 | $47.42 | $47.42 | 353,071 |
| 2023-04-13 | $48.41 | $49.22 | $47.99 | $48.91 | $48.91 | 209,132 |
| 2023-04-12 | $49.56 | $49.56 | $48.16 | $48.30 | $48.30 | 213,775 |
| 2023-04-11 | $49.98 | $50.13 | $49.13 | $49.21 | $49.21 | 373,681 |
| 2023-04-10 | $49.03 | $50.30 | $48.74 | $49.61 | $49.61 | 359,336 |
| 2023-04-06 | $49.34 | $49.55 | $48.68 | $49.15 | $49.15 | 290,467 |
| 2023-04-05 | $49.76 | $50.15 | $49.02 | $49.43 | $49.43 | 402,964 |
| 2023-04-04 | $51.84 | $51.84 | $49.57 | $50.34 | $50.34 | 263,032 |
| 2023-04-03 | $52.54 | $52.81 | $51.26 | $51.72 | $51.72 | 218,685 |
| 2023-03-31 | $52.05 | $52.77 | $51.83 | $52.49 | $52.49 | 348,816 |
| 2023-03-30 | $53.42 | $53.42 | $51.42 | $51.80 | $51.80 | 258,124 |
| 2023-03-29 | $53.87 | $53.93 | $52.27 | $53.09 | $53.09 | 212,709 |
| 2023-03-28 | $52.78 | $53.58 | $52.52 | $53.32 | $53.32 | 235,662 |
| 2023-03-27 | $54.23 | $54.23 | $53.02 | $53.06 | $53.06 | 284,539 |
| 2023-03-24 | $51.33 | $53.62 | $50.96 | $53.26 | $53.26 | 331,179 |
| 2023-03-23 | $53.30 | $53.84 | $51.61 | $51.82 | $51.82 | 283,022 |
| 2023-03-22 | $55.83 | $55.83 | $53.04 | $53.16 | $53.16 | 318,938 |
| 2023-03-21 | $55.70 | $56.99 | $55.07 | $55.76 | $55.76 | 375,182 |
| 2023-03-20 | $54.77 | $55.74 | $53.88 | $54.21 | $54.21 | 380,049 |
| 2023-03-17 | $56.13 | $56.13 | $53.20 | $53.84 | $53.84 | 1,045,885 |
| 2023-03-16 | $53.22 | $57.70 | $52.96 | $56.55 | $56.55 | 425,421 |
| 2023-03-15 | $51.16 | $55.12 | $51.00 | $53.97 | $53.97 | 515,924 |
| 2023-03-14 | $55.55 | $57.13 | $53.67 | $54.06 | $54.06 | 667,651 |
| 2023-03-13 | $51.61 | $55.33 | $48.99 | $51.95 | $51.95 | 783,800 |
| 2023-03-10 | $53.70 | $55.32 | $52.25 | $54.21 | $54.21 | 479,290 |
| 2023-03-09 | $56.53 | $56.53 | $54.20 | $54.33 | $54.33 | 353,302 |
| 2023-03-08 | $56.75 | $57.38 | $56.30 | $56.84 | $56.84 | 165,260 |
| 2023-03-07 | $58.03 | $58.20 | $56.41 | $56.61 | $56.61 | 196,620 |
| 2023-03-06 | $59.66 | $60.13 | $58.17 | $58.19 | $58.19 | 318,270 |
| 2023-03-03 | $59.60 | $59.75 | $58.40 | $59.66 | $59.66 | 167,967 |
| 2023-03-02 | $59.87 | $59.87 | $58.71 | $59.41 | $59.41 | 114,608 |
| 2023-03-01 | $60.55 | $61.00 | $60.06 | $60.31 | $60.31 | 272,639 |
| 2023-02-28 | $60.71 | $61.46 | $60.71 | $61.05 | $61.05 | 381,825 |
| 2023-02-27 | $60.46 | $61.41 | $60.26 | $60.68 | $60.68 | 201,301 |
| 2023-02-24 | $59.62 | $60.26 | $59.34 | $60.25 | $60.25 | 220,707 |
| 2023-02-23 | $59.73 | $60.64 | $59.39 | $60.17 | $60.17 | 187,695 |
| 2023-02-22 | $60.04 | $60.51 | $59.48 | $59.68 | $59.68 | 196,109 |
| 2023-02-21 | $60.22 | $60.54 | $59.67 | $59.95 | $59.95 | 161,873 |
| 2023-02-17 | $60.40 | $60.85 | $59.93 | $60.82 | $60.82 | 118,011 |
| 2023-02-16 | $60.28 | $60.84 | $60.10 | $60.36 | $60.36 | 111,618 |
| 2023-02-15 | $59.47 | $60.82 | $59.47 | $60.79 | $60.79 | 131,733 |
| 2023-02-14 | $60.64 | $61.00 | $59.81 | $59.93 | $59.93 | 153,611 |
| 2023-02-13 | $61.22 | $61.27 | $60.70 | $60.96 | $60.96 | 153,784 |
| 2023-02-10 | $60.62 | $61.38 | $60.21 | $61.30 | $61.30 | 153,385 |
| 2023-02-09 | $61.65 | $61.83 | $60.69 | $60.75 | $60.75 | 103,806 |
| 2023-02-08 | $61.73 | $62.30 | $61.33 | $61.46 | $61.46 | 168,783 |
| 2023-02-07 | $61.11 | $62.37 | $61.08 | $62.36 | $62.36 | 196,198 |
| 2023-02-06 | $62.27 | $62.89 | $61.16 | $61.54 | $61.54 | 177,369 |
| 2023-02-03 | $61.86 | $62.91 | $61.75 | $62.53 | $62.53 | 298,744 |
| 2023-02-02 | $59.06 | $62.20 | $59.06 | $62.20 | $62.20 | 333,027 |
| 2023-02-01 | $57.41 | $59.05 | $57.27 | $58.39 | $58.39 | 326,111 |
| 2023-01-31 | $55.89 | $57.71 | $55.66 | $57.71 | $57.71 | 929,055 |
| 2023-01-30 | $55.66 | $56.07 | $55.47 | $55.59 | $55.59 | 190,692 |
| 2023-01-27 | $55.13 | $56.18 | $55.07 | $55.87 | $55.87 | 222,468 |
| 2023-01-26 | $55.39 | $55.75 | $54.63 | $55.13 | $55.13 | 283,696 |
| 2023-01-25 | $58.94 | $60.12 | $55.07 | $55.10 | $55.10 | 327,005 |
| 2023-01-24 | $61.00 | $61.98 | $59.96 | $60.05 | $60.05 | 155,599 |
| 2023-01-23 | $60.87 | $61.59 | $60.50 | $60.87 | $60.87 | 153,920 |
| 2023-01-20 | $60.40 | $61.06 | $59.87 | $60.94 | $60.94 | 392,567 |
| 2023-01-19 | $60.00 | $60.49 | $59.55 | $60.01 | $60.01 | 227,318 |
| 2023-01-18 | $62.54 | $62.54 | $59.96 | $60.54 | $60.54 | 252,533 |
| 2023-01-17 | $64.19 | $64.19 | $62.81 | $62.88 | $62.88 | 148,315 |
| 2023-01-13 | $63.93 | $64.86 | $63.37 | $64.25 | $64.25 | 355,158 |
| 2023-01-12 | $64.19 | $64.86 | $63.70 | $64.39 | $64.39 | 127,428 |
| 2023-01-11 | $63.96 | $64.57 | $63.27 | $64.08 | $64.08 | 157,402 |
| 2023-01-10 | $63.36 | $64.43 | $63.17 | $64.06 | $64.06 | 203,430 |
| 2023-01-09 | $63.84 | $64.38 | $63.00 | $63.39 | $63.39 | 138,024 |
| 2023-01-06 | $62.26 | $64.05 | $62.11 | $63.82 | $63.82 | 129,130 |
| 2023-01-05 | $62.12 | $62.12 | $61.12 | $61.77 | $61.77 | 124,010 |
| 2023-01-04 | $62.79 | $63.18 | $61.77 | $62.07 | $62.07 | 233,786 |
| 2023-01-03 | $62.90 | $63.42 | $62.00 | $62.24 | $62.24 | 267,021 |
| 2022-12-30 | $62.92 | $63.14 | $62.38 | $62.95 | $62.95 | 147,577 |
| 2022-12-29 | $62.24 | $63.40 | $62.01 | $63.17 | $63.17 | 178,401 |
| 2022-12-28 | $62.68 | $62.68 | $61.70 | $61.71 | $61.71 | 113,843 |
| 2022-12-27 | $62.11 | $62.75 | $62.05 | $62.42 | $62.42 | 102,681 |
| 2022-12-23 | $61.48 | $62.48 | $61.48 | $62.28 | $62.28 | 100,021 |
| 2022-12-22 | $61.50 | $61.66 | $60.46 | $61.63 | $61.63 | 151,487 |
| 2022-12-21 | $61.39 | $62.17 | $61.29 | $61.79 | $61.79 | 228,639 |
| 2022-12-20 | $60.83 | $61.51 | $60.61 | $61.03 | $61.03 | 242,756 |
| 2022-12-19 | $59.77 | $60.52 | $59.77 | $60.35 | $60.35 | 232,916 |
| 2022-12-16 | $58.28 | $59.97 | $58.28 | $59.92 | $59.92 | 641,676 |
| 2022-12-15 | $59.23 | $59.67 | $58.41 | $58.94 | $58.94 | 211,975 |
| 2022-12-14 | $61.10 | $61.41 | $59.72 | $59.77 | $59.77 | 218,307 |
| 2022-12-13 | $62.57 | $63.63 | $61.43 | $61.62 | $61.17 | 313,129 |
| 2022-12-12 | $62.08 | $62.44 | $61.46 | $61.95 | $61.50 | 234,407 |
| 2022-12-09 | $61.75 | $62.14 | $61.59 | $61.82 | $61.37 | 132,264 |
| 2022-12-08 | $62.33 | $62.52 | $61.72 | $62.13 | $61.68 | 107,432 |
| 2022-12-07 | $62.07 | $62.81 | $61.86 | $62.02 | $61.57 | 100,683 |
| 2022-12-06 | $62.49 | $62.72 | $61.84 | $62.35 | $61.89 | 153,349 |
| 2022-12-05 | $64.51 | $64.72 | $62.05 | $62.47 | $62.01 | 199,771 |
| 2022-12-02 | $64.43 | $65.27 | $64.35 | $65.20 | $65.20 | 100,673 |
| 2022-12-01 | $65.40 | $65.40 | $64.16 | $64.91 | $64.91 | 152,490 |
| 2022-11-30 | $63.65 | $65.22 | $62.93 | $65.14 | $65.14 | 298,333 |
| 2022-11-29 | $63.63 | $64.21 | $63.50 | $63.80 | $63.80 | 94,731 |
| 2022-11-28 | $65.13 | $65.13 | $63.54 | $63.85 | $63.85 | 130,772 |
| 2022-11-25 | $65.14 | $65.48 | $64.86 | $65.20 | $65.20 | 57,747 |
| 2022-11-23 | $64.66 | $65.28 | $64.50 | $64.70 | $64.70 | 116,727 |
| 2022-11-22 | $64.80 | $65.14 | $64.24 | $64.78 | $64.78 | 151,333 |
| 2022-11-21 | $64.19 | $64.44 | $64.02 | $64.40 | $64.40 | 120,521 |
| 2022-11-18 | $64.77 | $64.84 | $63.80 | $63.96 | $63.96 | 163,286 |
| 2022-11-17 | $64.02 | $64.25 | $63.25 | $63.68 | $63.68 | 134,007 |
| 2022-11-16 | $65.54 | $65.54 | $64.18 | $64.31 | $64.31 | 135,105 |
| 2022-11-15 | $64.88 | $65.93 | $64.75 | $65.38 | $65.38 | 169,216 |
| 2022-11-14 | $65.27 | $65.56 | $64.37 | $64.37 | $64.37 | 145,277 |
| 2022-11-11 | $65.34 | $65.40 | $64.36 | $65.31 | $65.31 | 260,335 |
| 2022-11-10 | $63.56 | $65.35 | $63.51 | $65.08 | $65.08 | 240,332 |
| 2022-11-09 | $62.52 | $62.72 | $61.92 | $62.32 | $62.32 | 137,559 |
| 2022-11-08 | $63.17 | $63.57 | $62.35 | $62.53 | $62.53 | 154,635 |
| 2022-11-07 | $63.71 | $64.26 | $63.03 | $63.17 | $63.17 | 157,182 |
| 2022-11-04 | $62.36 | $63.71 | $62.11 | $63.69 | $63.69 | 181,374 |
| 2022-11-03 | $62.48 | $62.48 | $61.25 | $61.81 | $61.81 | 339,598 |
| 2022-11-02 | $62.64 | $64.32 | $62.26 | $62.86 | $62.86 | 352,955 |
| 2022-11-01 | $62.91 | $63.34 | $62.21 | $62.71 | $62.71 | 227,821 |
| 2022-10-31 | $61.98 | $62.65 | $61.49 | $62.43 | $62.43 | 858,356 |
| 2022-10-28 | $61.21 | $62.03 | $60.93 | $61.98 | $61.98 | 239,175 |
| 2022-10-27 | $60.45 | $61.73 | $60.45 | $60.79 | $60.79 | 187,694 |
| 2022-10-26 | $60.50 | $61.07 | $59.63 | $60.07 | $60.07 | 199,239 |
| 2022-10-25 | $59.65 | $60.63 | $59.40 | $60.10 | $60.10 | 315,999 |
| 2022-10-24 | $61.44 | $61.75 | $60.04 | $60.33 | $60.33 | 297,561 |
| 2022-10-21 | $60.21 | $61.12 | $59.21 | $60.94 | $60.94 | 294,072 |
| 2022-10-20 | $63.08 | $63.08 | $59.80 | $60.05 | $60.05 | 355,823 |
| 2022-10-19 | $63.38 | $64.12 | $62.46 | $63.14 | $63.14 | 306,993 |
| 2022-10-18 | $64.69 | $64.72 | $63.59 | $63.90 | $63.90 | 218,024 |
| 2022-10-17 | $63.70 | $63.87 | $62.96 | $63.69 | $63.69 | 197,666 |
| 2022-10-14 | $63.70 | $64.12 | $62.53 | $62.89 | $62.89 | 179,395 |
| 2022-10-13 | $60.17 | $63.39 | $60.03 | $63.03 | $63.03 | 181,547 |
| 2022-10-12 | $61.47 | $61.98 | $60.64 | $60.95 | $60.95 | 190,093 |
| 2022-10-11 | $60.83 | $62.03 | $60.69 | $61.55 | $61.55 | 258,175 |
| 2022-10-10 | $61.06 | $61.25 | $60.59 | $60.80 | $60.80 | 139,237 |
| 2022-10-07 | $61.66 | $61.66 | $60.49 | $60.60 | $60.60 | 200,704 |
| 2022-10-06 | $62.26 | $62.47 | $61.76 | $62.13 | $62.13 | 138,313 |
| 2022-10-05 | $61.92 | $63.02 | $61.92 | $62.37 | $62.37 | 186,446 |
| 2022-10-04 | $61.60 | $63.15 | $61.60 | $62.82 | $62.82 | 208,602 |
| 2022-10-03 | $60.43 | $61.48 | $60.00 | $61.02 | $61.02 | 236,087 |
| 2022-09-30 | $61.16 | $61.65 | $60.01 | $60.08 | $60.08 | 344,896 |
| 2022-09-29 | $61.62 | $61.65 | $60.48 | $60.97 | $60.97 | 263,281 |
| 2022-09-28 | $62.28 | $62.67 | $61.51 | $61.96 | $61.96 | 389,710 |
| 2022-09-27 | $64.72 | $64.84 | $61.88 | $62.02 | $62.02 | 305,424 |
| 2022-09-26 | $63.57 | $64.67 | $63.37 | $64.20 | $64.20 | 247,611 |
| 2022-09-23 | $63.63 | $63.99 | $63.09 | $63.92 | $63.92 | 201,875 |
| 2022-09-22 | $64.53 | $64.53 | $63.45 | $64.02 | $64.02 | 146,065 |
| 2022-09-21 | $66.32 | $66.32 | $64.63 | $64.63 | $64.63 | 247,126 |
| 2022-09-20 | $64.69 | $66.01 | $64.69 | $65.73 | $65.73 | 235,455 |
| 2022-09-19 | $63.54 | $65.58 | $63.54 | $65.25 | $65.25 | 191,890 |
| 2022-09-16 | $63.06 | $64.00 | $62.38 | $63.85 | $63.85 | 573,317 |
| 2022-09-15 | $62.74 | $63.94 | $62.43 | $63.37 | $63.37 | 180,519 |
| 2022-09-14 | $62.83 | $62.96 | $62.11 | $62.76 | $62.76 | 228,305 |
| 2022-09-13 | $64.70 | $64.73 | $63.01 | $63.38 | $62.94 | 229,820 |
| 2022-09-12 | $65.19 | $65.53 | $64.61 | $65.49 | $65.03 | 238,569 |
| 2022-09-09 | $64.49 | $65.37 | $64.24 | $64.99 | $64.99 | 169,314 |
| 2022-09-08 | $63.83 | $64.53 | $63.49 | $64.39 | $64.39 | 195,978 |
| 2022-09-07 | $63.37 | $64.14 | $63.18 | $64.11 | $64.11 | 211,421 |
| 2022-09-06 | $64.90 | $64.90 | $62.88 | $63.52 | $63.52 | 199,666 |
| 2022-09-02 | $65.69 | $66.09 | $64.46 | $64.80 | $64.80 | 136,092 |
| 2022-09-01 | $65.45 | $65.58 | $64.88 | $65.26 | $65.26 | 148,641 |
| 2022-08-31 | $65.92 | $65.92 | $65.08 | $65.38 | $65.38 | 140,161 |
| 2022-08-30 | $66.19 | $66.35 | $65.47 | $65.94 | $65.94 | 140,200 |
| 2022-08-29 | $66.97 | $66.97 | $65.89 | $65.96 | $65.96 | 179,411 |
| 2022-08-26 | $68.49 | $68.68 | $67.44 | $67.56 | $67.56 | 220,607 |
| 2022-08-25 | $67.47 | $68.26 | $67.22 | $68.13 | $68.13 | 168,256 |
| 2022-08-24 | $67.60 | $67.74 | $66.64 | $67.39 | $67.39 | 151,098 |
| 2022-08-23 | $68.66 | $69.56 | $67.93 | $67.93 | $67.93 | 128,258 |
| 2022-08-22 | $69.84 | $69.84 | $68.49 | $68.66 | $68.66 | 168,847 |
| 2022-08-19 | $71.42 | $71.42 | $70.12 | $70.52 | $70.52 | 214,312 |
| 2022-08-18 | $72.21 | $72.21 | $71.37 | $71.63 | $71.63 | 138,758 |
| 2022-08-17 | $71.81 | $72.58 | $71.69 | $72.20 | $72.20 | 148,551 |
| 2022-08-16 | $71.50 | $72.86 | $71.50 | $72.52 | $72.52 | 162,641 |
| 2022-08-15 | $70.91 | $71.99 | $70.72 | $71.98 | $71.98 | 130,637 |
| 2022-08-12 | $70.40 | $71.50 | $70.24 | $71.46 | $71.46 | 120,590 |
| 2022-08-11 | $69.99 | $70.31 | $69.28 | $70.29 | $70.29 | 119,399 |
| 2022-08-10 | $69.34 | $69.64 | $69.04 | $69.20 | $69.20 | 162,395 |
| 2022-08-09 | $68.37 | $68.47 | $67.86 | $68.46 | $68.46 | 144,460 |
| 2022-08-08 | $68.32 | $68.50 | $67.64 | $67.99 | $67.99 | 114,581 |
| 2022-08-05 | $67.50 | $68.39 | $67.34 | $68.15 | $68.15 | 126,281 |
| 2022-08-04 | $68.72 | $68.90 | $67.58 | $67.70 | $67.70 | 122,501 |
| 2022-08-03 | $68.16 | $69.27 | $67.49 | $68.73 | $68.73 | 252,248 |
| 2022-08-02 | $68.04 | $68.38 | $67.63 | $67.82 | $67.82 | 160,580 |
| 2022-08-01 | $67.19 | $68.61 | $66.78 | $68.07 | $68.07 | 201,730 |
| 2022-07-29 | $66.80 | $67.48 | $66.80 | $67.33 | $67.33 | 431,293 |
| 2022-07-28 | $66.36 | $67.00 | $65.91 | $66.80 | $66.80 | 157,985 |
| 2022-07-27 | $66.08 | $67.03 | $65.77 | $66.44 | $66.44 | 189,142 |
| 2022-07-26 | $65.95 | $66.74 | $65.83 | $66.10 | $66.10 | 196,158 |
| 2022-07-25 | $66.12 | $66.14 | $65.10 | $66.07 | $66.07 | 269,758 |
| 2022-07-22 | $65.83 | $65.83 | $64.82 | $65.43 | $65.43 | 199,767 |
| 2022-07-21 | $64.70 | $65.79 | $64.58 | $65.79 | $65.79 | 145,386 |
| 2022-07-20 | $64.43 | $65.50 | $64.43 | $65.17 | $65.17 | 160,120 |
| 2022-07-19 | $63.69 | $65.21 | $63.69 | $64.88 | $64.88 | 189,190 |
| 2022-07-18 | $63.48 | $64.09 | $62.92 | $63.15 | $63.15 | 124,005 |
| 2022-07-15 | $62.73 | $63.50 | $62.31 | $63.12 | $63.12 | 160,522 |
| 2022-07-14 | $61.46 | $62.01 | $60.94 | $61.86 | $61.86 | 121,474 |
| 2022-07-13 | $63.17 | $63.17 | $62.17 | $62.40 | $62.40 | 93,925 |
| 2022-07-12 | $63.16 | $64.22 | $63.13 | $63.43 | $63.43 | 203,364 |
| 2022-07-11 | $63.65 | $64.02 | $63.34 | $63.86 | $63.86 | 164,964 |
| 2022-07-08 | $64.26 | $64.26 | $63.31 | $63.95 | $63.95 | 122,742 |
| 2022-07-07 | $64.79 | $65.02 | $63.73 | $63.83 | $63.83 | 146,239 |
| 2022-07-06 | $64.10 | $64.68 | $63.53 | $64.41 | $64.41 | 159,611 |
| 2022-07-05 | $63.25 | $64.36 | $62.36 | $64.36 | $64.36 | 243,168 |
| 2022-07-01 | $62.83 | $64.36 | $62.50 | $64.25 | $64.25 | 201,689 |
| 2022-06-30 | $62.50 | $63.87 | $62.06 | $63.28 | $63.28 | 206,844 |
| 2022-06-29 | $63.76 | $63.76 | $62.96 | $63.22 | $63.22 | 167,134 |
| 2022-06-28 | $63.85 | $64.42 | $63.50 | $63.50 | $63.50 | 144,418 |
| 2022-06-27 | $63.88 | $63.92 | $63.41 | $63.53 | $63.53 | 202,883 |
| 2022-06-24 | $62.30 | $63.80 | $62.30 | $63.73 | $63.73 | 373,718 |
| 2022-06-23 | $62.45 | $62.74 | $61.52 | $62.17 | $62.17 | 170,439 |
| 2022-06-22 | $61.97 | $62.73 | $61.86 | $62.56 | $62.56 | 165,240 |
| 2022-06-21 | $63.12 | $63.12 | $62.06 | $62.46 | $62.46 | 253,546 |
| 2022-06-17 | $62.33 | $62.88 | $61.72 | $61.78 | $61.78 | 338,855 |
| 2022-06-16 | $61.94 | $62.13 | $61.08 | $61.45 | $61.45 | 246,607 |
| 2022-06-15 | $62.85 | $63.64 | $62.45 | $62.64 | $62.64 | 197,598 |
| 2022-06-14 | $62.11 | $62.84 | $61.65 | $62.16 | $62.16 | 189,477 |
| 2022-06-13 | $62.45 | $63.62 | $62.42 | $62.68 | $62.25 | 200,531 |
| 2022-06-10 | $63.72 | $63.95 | $62.84 | $63.39 | $62.95 | 160,352 |
| 2022-06-09 | $66.00 | $66.31 | $64.26 | $64.28 | $63.84 | 180,050 |
| 2022-06-08 | $66.74 | $66.91 | $65.81 | $66.12 | $65.67 | 121,016 |
| 2022-06-07 | $66.67 | $67.94 | $66.37 | $67.36 | $66.90 | 135,193 |
| 2022-06-06 | $67.72 | $68.02 | $66.93 | $67.22 | $66.76 | 237,635 |
| 2022-06-03 | $67.13 | $67.69 | $67.09 | $67.17 | $66.71 | 175,652 |
| 2022-06-02 | $66.02 | $67.42 | $65.14 | $67.40 | $66.94 | 197,754 |
| 2022-06-01 | $65.80 | $66.44 | $64.83 | $65.90 | $65.45 | 169,917 |
| 2022-05-31 | $65.63 | $66.29 | $64.87 | $66.00 | $65.55 | 179,731 |
| 2022-05-27 | $66.07 | $66.35 | $65.44 | $66.33 | $65.87 | 147,142 |
| 2022-05-26 | $65.21 | $65.94 | $65.11 | $65.70 | $65.25 | 145,747 |
| 2022-05-25 | $64.32 | $65.47 | $64.32 | $64.62 | $64.18 | 149,969 |
| 2022-05-24 | $64.39 | $64.82 | $63.26 | $64.45 | $64.01 | 183,851 |
| 2022-05-23 | $64.73 | $65.57 | $64.37 | $64.60 | $64.16 | 194,338 |
| 2022-05-20 | $63.29 | $64.00 | $62.41 | $63.96 | $63.52 | 284,698 |
| 2022-05-19 | $63.14 | $63.97 | $62.88 | $62.97 | $62.54 | 321,692 |
| 2022-05-18 | $63.44 | $63.81 | $63.05 | $63.66 | $63.22 | 295,217 |
| 2022-05-17 | $63.39 | $64.36 | $63.39 | $64.23 | $63.79 | 215,464 |
| 2022-05-16 | $62.90 | $63.47 | $62.28 | $62.93 | $62.50 | 227,532 |
| 2022-05-13 | $64.15 | $64.33 | $62.85 | $63.50 | $63.06 | 188,406 |
| 2022-05-12 | $63.37 | $63.74 | $62.08 | $63.68 | $63.24 | 204,979 |
| 2022-05-11 | $64.74 | $65.06 | $63.27 | $63.37 | $62.93 | 198,258 |
| 2022-05-10 | $65.34 | $65.72 | $63.19 | $64.20 | $63.76 | 277,499 |
| 2022-05-09 | $63.94 | $65.37 | $63.94 | $64.89 | $64.44 | 251,445 |
| 2022-05-06 | $65.29 | $65.29 | $63.62 | $64.67 | $64.23 | 274,614 |
| 2022-05-05 | $66.20 | $66.43 | $64.72 | $65.38 | $64.93 | 188,799 |
| 2022-05-04 | $64.31 | $67.07 | $64.26 | $66.97 | $66.51 | 288,823 |
| 2022-05-03 | $62.89 | $64.84 | $62.51 | $64.27 | $63.83 | 297,778 |
| 2022-05-02 | $63.15 | $64.55 | $62.46 | $63.12 | $62.69 | 442,560 |
| 2022-04-29 | $66.15 | $66.46 | $64.21 | $64.40 | $63.96 | 873,137 |
| 2022-04-28 | $67.00 | $67.35 | $65.83 | $66.45 | $65.99 | 254,545 |
| 2022-04-27 | $66.80 | $67.28 | $66.10 | $66.41 | $65.95 | 318,672 |
| 2022-04-26 | $67.92 | $69.06 | $66.89 | $67.04 | $66.58 | 243,339 |
| 2022-04-25 | $67.99 | $68.85 | $66.85 | $68.75 | $68.28 | 318,672 |
| 2022-04-22 | $69.39 | $69.40 | $67.80 | $67.84 | $67.37 | 219,425 |
| 2022-04-21 | $70.35 | $70.63 | $69.05 | $69.32 | $68.84 | 183,097 |
| 2022-04-20 | $69.96 | $70.45 | $69.74 | $69.75 | $69.27 | 106,209 |
| 2022-04-19 | $68.00 | $69.56 | $68.00 | $69.26 | $68.78 | 216,982 |
| 2022-04-18 | $67.35 | $68.20 | $67.24 | $67.66 | $67.20 | 129,316 |
| 2022-04-14 | $68.78 | $69.23 | $67.67 | $67.87 | $67.40 | 174,408 |
| 2022-04-13 | $68.04 | $68.82 | $67.59 | $68.81 | $68.34 | 133,199 |
| 2022-04-12 | $67.91 | $68.69 | $67.57 | $67.95 | $67.48 | 209,062 |
| 2022-04-11 | $67.66 | $68.77 | $67.66 | $68.00 | $67.53 | 236,053 |
| 2022-04-08 | $68.08 | $68.63 | $67.53 | $67.72 | $67.25 | 175,669 |
| 2022-04-07 | $68.70 | $68.70 | $67.78 | $68.03 | $67.56 | 261,202 |
| 2022-04-06 | $68.82 | $69.35 | $68.45 | $68.65 | $68.18 | 231,838 |
| 2022-04-05 | $69.86 | $70.41 | $68.83 | $69.10 | $68.63 | 194,132 |
| 2022-04-04 | $70.73 | $70.73 | $69.22 | $69.95 | $69.47 | 230,259 |
| 2022-04-01 | $70.83 | $71.13 | $70.06 | $70.99 | $70.50 | 406,158 |
| 2022-03-31 | $70.19 | $71.02 | $69.99 | $70.15 | $69.67 | 209,596 |
| 2022-03-30 | $71.85 | $72.07 | $69.87 | $70.44 | $69.96 | 167,134 |
| 2022-03-29 | $71.86 | $72.21 | $70.74 | $71.81 | $71.32 | 242,813 |
| 2022-03-28 | $70.77 | $70.89 | $69.78 | $70.80 | $70.31 | 144,595 |
| 2022-03-25 | $70.21 | $71.30 | $70.06 | $71.04 | $70.55 | 120,520 |
| 2022-03-24 | $69.90 | $70.39 | $69.23 | $69.98 | $69.50 | 123,000 |
| 2022-03-23 | $70.98 | $71.49 | $69.22 | $69.47 | $68.99 | 194,320 |
| 2022-03-22 | $72.09 | $72.55 | $71.52 | $71.63 | $71.14 | 140,134 |
| 2022-03-21 | $71.99 | $72.63 | $70.66 | $71.45 | $70.96 | 154,991 |
| 2022-03-18 | $72.34 | $72.34 | $69.82 | $71.64 | $71.15 | 413,804 |
| 2022-03-17 | $71.62 | $72.33 | $70.91 | $71.85 | $71.36 | 165,941 |
| 2022-03-16 | $72.21 | $72.79 | $71.35 | $72.66 | $72.16 | 264,834 |
| 2022-03-15 | $73.14 | $73.61 | $71.07 | $71.78 | $71.29 | 179,334 |
| 2022-03-14 | $71.87 | $73.04 | $71.40 | $72.51 | $72.01 | 199,783 |
| 2022-03-11 | $72.26 | $73.34 | $71.35 | $71.45 | $70.54 | 448,686 |
| 2022-03-10 | $70.38 | $72.17 | $70.38 | $72.07 | $71.15 | 114,914 |
| 2022-03-09 | $72.02 | $72.76 | $71.27 | $71.34 | $70.43 | 171,175 |
| 2022-03-08 | $71.42 | $72.60 | $70.71 | $70.73 | $69.83 | 224,223 |
| 2022-03-07 | $72.57 | $72.81 | $70.65 | $70.86 | $69.96 | 228,759 |
| 2022-03-04 | $72.42 | $73.01 | $71.95 | $72.55 | $71.63 | 170,298 |
| 2022-03-03 | $73.40 | $74.05 | $72.80 | $73.82 | $72.88 | 156,215 |
| 2022-03-02 | $71.67 | $73.75 | $71.67 | $73.40 | $72.47 | 155,707 |
| 2022-03-01 | $72.38 | $72.77 | $70.07 | $70.95 | $70.05 | 268,742 |
| 2022-02-28 | $71.52 | $73.20 | $71.45 | $72.94 | $72.01 | 206,933 |
| 2022-02-25 | $71.40 | $73.14 | $71.35 | $72.59 | $71.67 | 170,321 |
| 2022-02-24 | $70.47 | $70.93 | $68.82 | $70.72 | $69.82 | 204,573 |
| 2022-02-23 | $73.89 | $74.05 | $71.72 | $71.93 | $71.01 | 134,775 |
| 2022-02-22 | $73.35 | $74.02 | $72.91 | $73.08 | $72.15 | 161,107 |
| 2022-02-18 | $71.82 | $73.52 | $71.82 | $73.28 | $72.35 | 200,959 |
| 2022-02-17 | $72.91 | $72.91 | $71.69 | $72.02 | $71.10 | 146,401 |
| 2022-02-16 | $73.09 | $73.83 | $72.70 | $73.45 | $72.52 | 137,771 |
| 2022-02-15 | $72.68 | $73.70 | $72.41 | $73.29 | $72.36 | 150,125 |
| 2022-02-14 | $72.19 | $72.65 | $71.48 | $72.10 | $71.18 | 238,943 |
| 2022-02-11 | $71.68 | $72.66 | $71.14 | $71.72 | $70.81 | 183,080 |
| 2022-02-10 | $71.65 | $72.43 | $71.10 | $71.84 | $70.93 | 180,111 |
| 2022-02-09 | $73.73 | $73.73 | $71.72 | $72.14 | $71.22 | 165,847 |
| 2022-02-08 | $72.32 | $73.77 | $72.00 | $73.52 | $72.58 | 202,082 |
| 2022-02-07 | $71.76 | $71.91 | $71.37 | $71.65 | $70.74 | 173,566 |
| 2022-02-04 | $71.24 | $72.38 | $70.96 | $71.98 | $71.06 | 155,371 |
| 2022-02-03 | $71.05 | $72.00 | $70.81 | $71.33 | $70.42 | 191,293 |
| 2022-02-02 | $71.28 | $71.51 | $70.53 | $70.88 | $69.98 | 223,358 |
| 2022-02-01 | $71.24 | $71.83 | $70.04 | $71.69 | $70.78 | 216,330 |
| 2022-01-31 | $70.78 | $71.51 | $69.57 | $71.42 | $70.51 | 839,685 |
| 2022-01-28 | $70.89 | $71.82 | $69.48 | $71.44 | $70.53 | 278,919 |
| 2022-01-27 | $71.95 | $73.21 | $70.28 | $70.98 | $70.08 | 302,458 |
| 2022-01-26 | $74.56 | $74.68 | $71.01 | $71.68 | $70.77 | 308,563 |
| 2022-01-25 | $73.54 | $75.02 | $72.35 | $74.13 | $73.19 | 326,775 |
| 2022-01-24 | $70.66 | $74.02 | $70.66 | $73.55 | $72.61 | 454,965 |
| 2022-01-21 | $71.60 | $73.56 | $71.05 | $71.13 | $70.22 | 400,012 |
| 2022-01-20 | $73.92 | $74.75 | $71.67 | $71.87 | $70.96 | 298,072 |
| 2022-01-19 | $76.29 | $76.87 | $74.20 | $74.33 | $73.38 | 157,523 |
| 2022-01-18 | $77.96 | $78.00 | $76.18 | $76.38 | $75.41 | 175,658 |
| 2022-01-14 | $76.27 | $77.81 | $75.75 | $77.75 | $76.76 | 155,475 |
| 2022-01-13 | $76.83 | $77.86 | $76.55 | $76.87 | $75.89 | 139,517 |
| 2022-01-12 | $76.78 | $77.56 | $75.83 | $76.46 | $75.49 | 250,628 |
| 2022-01-11 | $78.00 | $78.00 | $76.11 | $76.58 | $75.61 | 140,467 |
| 2022-01-10 | $77.90 | $78.00 | $76.87 | $77.89 | $76.90 | 209,856 |
| 2022-01-07 | $77.63 | $77.78 | $76.61 | $77.22 | $76.24 | 297,776 |
| 2022-01-06 | $76.31 | $77.49 | $75.90 | $77.30 | $76.32 | 157,871 |
| 2022-01-05 | $76.48 | $77.03 | $75.35 | $75.47 | $74.51 | 168,722 |
| 2022-01-04 | $75.77 | $77.00 | $75.48 | $76.04 | $75.07 | 170,655 |
| 2022-01-03 | $74.87 | $76.09 | $74.30 | $75.12 | $74.16 | 195,956 |
| 2021-12-31 | $74.26 | $74.73 | $73.83 | $74.48 | $73.53 | 135,152 |
| 2021-12-30 | $74.98 | $75.47 | $74.29 | $74.48 | $73.53 | 140,423 |
| 2021-12-29 | $74.91 | $75.41 | $73.94 | $74.88 | $73.93 | 118,711 |
| 2021-12-28 | $74.59 | $75.48 | $74.59 | $74.87 | $73.92 | 113,610 |
| 2021-12-27 | $74.45 | $74.96 | $73.81 | $74.91 | $73.96 | 148,601 |
| 2021-12-23 | $74.28 | $74.95 | $74.10 | $74.17 | $73.23 | 115,306 |
| 2021-12-22 | $73.71 | $73.84 | $72.77 | $73.82 | $72.88 | 150,359 |
| 2021-12-21 | $72.65 | $74.07 | $72.65 | $73.76 | $72.82 | 178,963 |
| 2021-12-20 | $71.55 | $72.00 | $70.57 | $71.88 | $70.97 | 245,541 |
| 2021-12-17 | $72.54 | $73.60 | $71.39 | $72.41 | $71.49 | 824,299 |
| 2021-12-16 | $72.61 | $74.69 | $72.11 | $73.24 | $72.31 | 335,712 |
| 2021-12-15 | $73.44 | $73.88 | $71.68 | $71.77 | $70.86 | 551,828 |
| 2021-12-14 | $73.18 | $74.87 | $73.18 | $73.32 | $72.39 | 205,390 |
| 2021-12-13 | $73.46 | $74.17 | $73.01 | $73.42 | $72.06 | 247,206 |
| 2021-12-10 | $73.27 | $74.18 | $72.73 | $74.06 | $72.69 | 128,912 |
| 2021-12-09 | $72.64 | $73.61 | $72.40 | $73.04 | $71.69 | 182,051 |
| 2021-12-08 | $72.77 | $73.45 | $72.32 | $73.35 | $71.99 | 145,450 |
| 2021-12-07 | $74.16 | $74.34 | $72.28 | $72.83 | $71.48 | 151,336 |
| 2021-12-06 | $72.67 | $74.81 | $72.18 | $73.78 | $72.42 | 173,031 |
| 2021-12-03 | $72.78 | $72.78 | $71.34 | $71.64 | $70.32 | 179,634 |
| 2021-12-02 | $71.46 | $73.19 | $71.43 | $72.46 | $71.12 | 144,004 |
| 2021-12-01 | $72.37 | $73.26 | $70.61 | $70.61 | $69.31 | 157,637 |
| 2021-11-30 | $70.30 | $71.19 | $69.97 | $70.66 | $69.35 | 199,133 |
| 2021-11-29 | $72.64 | $72.64 | $71.01 | $71.10 | $69.79 | 160,055 |
| 2021-11-26 | $72.50 | $73.64 | $70.97 | $71.83 | $70.50 | 147,251 |
| 2021-11-24 | $75.39 | $75.60 | $74.66 | $74.79 | $73.41 | 110,673 |
| 2021-11-23 | $76.51 | $76.95 | $75.58 | $75.71 | $74.31 | 191,781 |
| 2021-11-22 | $75.74 | $77.70 | $75.56 | $76.17 | $74.76 | 226,260 |
| 2021-11-19 | $73.38 | $75.04 | $72.99 | $74.84 | $73.46 | 181,830 |
| 2021-11-18 | $73.58 | $74.65 | $73.12 | $74.13 | $72.76 | 155,096 |
| 2021-11-17 | $74.09 | $74.50 | $72.71 | $73.59 | $72.23 | 127,774 |
| 2021-11-16 | $74.09 | $74.51 | $73.63 | $74.32 | $72.95 | 123,105 |
| 2021-11-15 | $74.63 | $74.91 | $73.84 | $74.09 | $72.72 | 153,437 |
| 2021-11-12 | $75.33 | $75.42 | $73.97 | $74.18 | $72.81 | 103,033 |
| 2021-11-11 | $74.66 | $75.44 | $74.40 | $75.04 | $73.65 | 108,631 |
| 2021-11-10 | $74.42 | $75.00 | $74.34 | $74.77 | $73.39 | 106,766 |
| 2021-11-09 | $74.18 | $74.62 | $73.68 | $74.21 | $72.84 | 125,068 |
| 2021-11-08 | $75.34 | $75.52 | $74.17 | $74.54 | $73.16 | 135,260 |
| 2021-11-05 | $74.38 | $75.25 | $74.18 | $74.82 | $73.44 | 160,868 |
| 2021-11-04 | $74.55 | $74.55 | $73.08 | $73.63 | $72.27 | 145,855 |
| 2021-11-03 | $72.88 | $75.19 | $72.67 | $74.62 | $73.24 | 173,135 |
| 2021-11-02 | $74.18 | $74.37 | $73.02 | $73.19 | $71.84 | 121,026 |
| 2021-11-01 | $72.16 | $74.02 | $72.11 | $73.87 | $72.50 | 196,599 |
| 2021-10-29 | $71.98 | $72.26 | $71.05 | $71.67 | $70.35 | 1,002,387 |
| 2021-10-28 | $70.31 | $71.72 | $70.31 | $71.63 | $70.31 | 231,655 |
| 2021-10-27 | $71.80 | $71.80 | $70.11 | $70.11 | $68.81 | 234,368 |
| 2021-10-26 | $73.86 | $73.86 | $72.26 | $72.34 | $71.00 | 259,614 |
| 2021-10-25 | $73.14 | $73.73 | $71.90 | $73.71 | $72.35 | 301,734 |
| 2021-10-22 | $72.80 | $73.60 | $72.56 | $73.57 | $72.21 | 177,756 |
| 2021-10-21 | $72.34 | $72.71 | $71.62 | $72.66 | $71.32 | 205,705 |
| 2021-10-20 | $70.85 | $72.28 | $70.85 | $72.15 | $70.82 | 153,455 |
| 2021-10-19 | $70.98 | $71.04 | $70.22 | $71.00 | $69.69 | 101,977 |
| 2021-10-18 | $70.62 | $71.39 | $70.47 | $70.60 | $69.30 | 115,485 |
| 2021-10-15 | $72.42 | $72.45 | $70.72 | $70.82 | $69.51 | 190,664 |
| 2021-10-14 | $70.96 | $71.50 | $70.45 | $71.45 | $70.13 | 117,856 |
| 2021-10-13 | $71.04 | $71.24 | $69.98 | $70.27 | $68.97 | 114,384 |
| 2021-10-12 | $70.61 | $71.23 | $70.30 | $71.07 | $69.76 | 112,300 |
| 2021-10-11 | $72.28 | $72.44 | $70.83 | $70.84 | $69.53 | 156,653 |
| 2021-10-08 | $71.56 | $72.28 | $71.40 | $71.91 | $70.58 | 170,870 |
| 2021-10-07 | $70.99 | $71.73 | $70.81 | $71.58 | $70.26 | 176,938 |
| 2021-10-06 | $70.14 | $70.70 | $68.96 | $70.58 | $69.28 | 201,325 |
| 2021-10-05 | $70.91 | $71.35 | $69.71 | $70.77 | $69.46 | 278,460 |
| 2021-10-04 | $69.45 | $70.58 | $69.02 | $70.28 | $68.98 | 221,226 |
| 2021-10-01 | $68.95 | $69.86 | $68.19 | $69.24 | $67.96 | 380,766 |
| 2021-09-30 | $69.79 | $69.79 | $68.42 | $68.42 | $67.16 | 188,032 |
| 2021-09-29 | $68.50 | $69.74 | $67.93 | $69.31 | $68.03 | 193,461 |
| 2021-09-28 | $69.01 | $69.72 | $67.95 | $68.27 | $67.01 | 193,764 |
| 2021-09-27 | $67.71 | $69.51 | $67.51 | $68.65 | $67.38 | 173,140 |
| 2021-09-24 | $66.06 | $67.66 | $66.06 | $67.25 | $66.01 | 193,655 |
| 2021-09-23 | $66.30 | $67.46 | $66.30 | $66.50 | $65.27 | 151,701 |
| 2021-09-22 | $66.23 | $66.41 | $65.53 | $65.63 | $64.42 | 167,517 |
| 2021-09-21 | $66.16 | $66.33 | $65.51 | $65.53 | $64.32 | 165,733 |
| 2021-09-20 | $65.82 | $66.02 | $65.00 | $65.73 | $64.52 | 296,819 |
| 2021-09-17 | $66.39 | $67.60 | $66.05 | $67.13 | $65.89 | 926,496 |
| 2021-09-16 | $67.38 | $67.38 | $65.63 | $66.08 | $64.86 | 166,685 |
| 2021-09-15 | $67.32 | $68.07 | $66.73 | $66.89 | $65.65 | 203,364 |
| 2021-09-14 | $68.18 | $68.18 | $66.38 | $66.99 | $65.75 | 304,104 |
| 2021-09-13 | $68.27 | $68.99 | $67.59 | $68.59 | $66.89 | 272,792 |
| 2021-09-10 | $69.49 | $69.57 | $67.56 | $67.80 | $66.12 | 205,685 |
| 2021-09-09 | $69.79 | $70.47 | $69.11 | $69.16 | $67.45 | 216,461 |
| 2021-09-08 | $70.51 | $70.87 | $69.51 | $69.94 | $68.21 | 167,741 |
| 2021-09-07 | $71.98 | $72.44 | $70.95 | $71.01 | $69.25 | 146,561 |
| 2021-09-03 | $72.49 | $73.14 | $71.80 | $71.98 | $70.20 | 149,119 |
| 2021-09-02 | $73.50 | $73.79 | $72.69 | $72.77 | $70.97 | 132,138 |
| 2021-09-01 | $74.27 | $74.27 | $73.04 | $73.47 | $71.65 | 100,913 |
| 2021-08-31 | $73.62 | $74.47 | $73.16 | $74.00 | $72.17 | 103,953 |
| 2021-08-30 | $75.36 | $75.36 | $73.26 | $73.37 | $71.55 | 121,724 |
| 2021-08-27 | $72.99 | $75.38 | $72.99 | $75.16 | $73.30 | 233,023 |
| 2021-08-26 | $73.97 | $74.05 | $72.90 | $72.91 | $71.11 | 119,373 |
| 2021-08-25 | $73.99 | $74.98 | $73.81 | $73.83 | $72.00 | 170,846 |
| 2021-08-24 | $74.83 | $75.03 | $73.99 | $74.16 | $72.33 | 94,198 |
| 2021-08-23 | $74.36 | $74.93 | $74.13 | $74.60 | $72.75 | 97,509 |
| 2021-08-20 | $73.17 | $74.32 | $72.93 | $74.16 | $72.33 | 146,139 |
| 2021-08-19 | $72.96 | $73.61 | $72.55 | $73.07 | $71.26 | 154,173 |
| 2021-08-18 | $74.06 | $74.82 | $73.49 | $73.59 | $71.77 | 123,441 |
| 2021-08-17 | $74.35 | $75.01 | $73.53 | $74.53 | $72.69 | 112,035 |
| 2021-08-16 | $74.62 | $75.15 | $73.97 | $75.00 | $73.14 | 90,475 |
| 2021-08-13 | $75.48 | $75.59 | $74.63 | $75.12 | $73.26 | 94,577 |
| 2021-08-12 | $76.13 | $76.37 | $75.33 | $75.53 | $73.66 | 140,141 |
| 2021-08-11 | $75.35 | $76.02 | $74.90 | $76.00 | $74.12 | 108,177 |
| 2021-08-10 | $74.19 | $75.45 | $73.99 | $75.45 | $73.58 | 108,214 |
| 2021-08-09 | $74.24 | $75.43 | $73.75 | $74.39 | $72.55 | 128,256 |
| 2021-08-06 | $73.63 | $74.74 | $73.51 | $74.58 | $72.73 | 173,995 |
| 2021-08-05 | $72.03 | $72.49 | $71.74 | $72.48 | $70.69 | 77,389 |
| 2021-08-04 | $71.40 | $72.23 | $71.37 | $71.45 | $69.68 | 94,665 |
| 2021-08-03 | $71.34 | $72.64 | $70.69 | $72.55 | $70.76 | 182,112 |
| 2021-08-02 | $71.95 | $73.65 | $71.19 | $71.37 | $69.60 | 214,209 |
| 2021-07-30 | $72.40 | $73.60 | $71.29 | $71.64 | $69.87 | 385,480 |
| 2021-07-29 | $73.00 | $73.10 | $72.26 | $72.42 | $70.63 | 114,583 |
| 2021-07-28 | $72.02 | $72.98 | $71.19 | $72.45 | $70.66 | 160,416 |
| 2021-07-27 | $71.44 | $72.67 | $71.40 | $71.92 | $70.14 | 146,382 |
| 2021-07-26 | $72.63 | $73.58 | $71.97 | $72.41 | $70.62 | 144,896 |
| 2021-07-23 | $71.42 | $72.02 | $70.83 | $71.76 | $69.98 | 142,417 |
| 2021-07-22 | $72.09 | $72.09 | $70.40 | $70.73 | $68.98 | 134,257 |
| 2021-07-21 | $72.04 | $73.20 | $71.89 | $72.00 | $70.22 | 122,606 |
| 2021-07-20 | $70.81 | $73.44 | $70.81 | $71.47 | $69.70 | 281,200 |
| 2021-07-19 | $70.55 | $71.39 | $70.05 | $70.70 | $68.95 | 209,200 |
| 2021-07-16 | $74.25 | $74.25 | $71.84 | $72.10 | $70.32 | 148,930 |
| 2021-07-15 | $71.89 | $73.69 | $71.89 | $73.67 | $71.85 | 149,195 |
| 2021-07-14 | $73.01 | $73.32 | $72.00 | $72.68 | $70.88 | 139,090 |
| 2021-07-13 | $73.83 | $74.56 | $72.70 | $72.91 | $71.11 | 124,716 |
| 2021-07-12 | $73.11 | $74.29 | $72.81 | $74.26 | $72.42 | 223,217 |
| 2021-07-09 | $73.17 | $74.18 | $72.88 | $74.06 | $72.23 | 146,078 |
| 2021-07-08 | $72.05 | $72.94 | $71.35 | $71.89 | $70.11 | 235,654 |
| 2021-07-07 | $72.71 | $74.57 | $72.71 | $73.44 | $71.62 | 230,801 |
| 2021-07-06 | $74.64 | $74.71 | $72.76 | $73.36 | $71.54 | 149,083 |
| 2021-07-02 | $76.18 | $76.18 | $74.83 | $74.92 | $73.07 | 124,700 |
| 2021-07-01 | $76.09 | $76.44 | $75.71 | $76.11 | $74.23 | 105,001 |
| 2021-06-30 | $75.42 | $76.14 | $75.32 | $75.65 | $73.78 | 154,181 |
| 2021-06-29 | $76.50 | $77.01 | $75.51 | $75.82 | $73.94 | 108,433 |
| 2021-06-28 | $77.87 | $78.32 | $75.68 | $76.07 | $74.19 | 200,490 |
| 2021-06-25 | $78.51 | $79.14 | $78.21 | $78.46 | $76.52 | 419,902 |
| 2021-06-24 | $77.54 | $78.38 | $76.70 | $78.27 | $76.33 | 142,748 |
| 2021-06-23 | $77.70 | $78.02 | $77.08 | $77.18 | $75.27 | 207,495 |
| 2021-06-22 | $77.64 | $78.36 | $76.51 | $77.67 | $75.75 | 103,512 |
| 2021-06-21 | $76.31 | $78.59 | $76.02 | $77.85 | $75.92 | 206,852 |
| 2021-06-18 | $77.40 | $77.75 | $75.31 | $75.38 | $73.52 | 454,681 |
| 2021-06-17 | $81.47 | $81.51 | $78.02 | $78.20 | $76.27 | 236,092 |
| 2021-06-16 | $79.44 | $81.53 | $78.62 | $81.08 | $79.07 | 205,936 |
| 2021-06-15 | $78.70 | $80.48 | $78.28 | $79.76 | $77.79 | 156,561 |
| 2021-06-14 | $78.42 | $79.08 | $77.92 | $78.39 | $76.45 | 200,963 |
| 2021-06-11 | $79.25 | $79.62 | $78.47 | $78.81 | $76.45 | 108,178 |
| 2021-06-10 | $80.62 | $80.77 | $78.91 | $78.95 | $76.59 | 101,921 |
| 2021-06-09 | $80.74 | $81.24 | $79.81 | $80.01 | $77.61 | 149,363 |
| 2021-06-08 | $80.14 | $81.75 | $80.05 | $81.29 | $78.86 | 118,374 |
| 2021-06-07 | $80.51 | $80.93 | $80.16 | $80.77 | $78.35 | 108,804 |
| 2021-06-04 | $80.58 | $80.80 | $79.82 | $80.54 | $78.13 | 95,753 |
| 2021-06-03 | $80.23 | $81.05 | $79.85 | $80.58 | $78.17 | 143,163 |
| 2021-06-02 | $81.77 | $81.77 | $80.33 | $80.33 | $77.93 | 134,388 |
| 2021-06-01 | $81.69 | $82.10 | $81.08 | $81.52 | $79.08 | 191,965 |
| 2021-05-28 | $80.87 | $81.67 | $79.91 | $81.12 | $78.69 | 101,828 |
| 2021-05-27 | $80.78 | $81.34 | $80.25 | $80.87 | $78.45 | 263,733 |
| 2021-05-26 | $79.34 | $80.29 | $78.80 | $79.90 | $77.51 | 139,929 |
| 2021-05-25 | $80.85 | $81.61 | $78.85 | $78.89 | $76.53 | 157,481 |
| 2021-05-24 | $81.84 | $81.84 | $80.53 | $80.81 | $78.39 | 152,984 |
| 2021-05-21 | $80.71 | $81.44 | $80.24 | $81.21 | $78.78 | 170,582 |
| 2021-05-20 | $79.49 | $80.61 | $78.62 | $80.10 | $77.70 | 189,784 |
| 2021-05-19 | $78.57 | $79.98 | $77.94 | $79.91 | $77.52 | 228,361 |
| 2021-05-18 | $81.40 | $81.47 | $79.33 | $79.33 | $76.95 | 182,258 |
| 2021-05-17 | $80.54 | $81.62 | $80.40 | $81.44 | $79.00 | 104,062 |
| 2021-05-14 | $80.42 | $81.46 | $80.31 | $81.12 | $78.69 | 160,919 |
| 2021-05-13 | $77.12 | $80.52 | $77.12 | $80.09 | $77.69 | 273,212 |
| 2021-05-12 | $79.48 | $79.58 | $77.05 | $77.41 | $75.09 | 222,279 |
| 2021-05-11 | $79.38 | $80.25 | $78.78 | $79.04 | $76.67 | 202,343 |
| 2021-05-10 | $81.48 | $82.00 | $80.10 | $80.15 | $77.75 | 181,845 |
| 2021-05-07 | $80.18 | $81.11 | $80.07 | $80.92 | $78.50 | 133,840 |
| 2021-05-06 | $80.40 | $81.15 | $79.59 | $81.15 | $78.72 | 231,164 |
| 2021-05-05 | $80.00 | $80.43 | $79.66 | $80.39 | $77.98 | 223,104 |
| 2021-05-04 | $78.27 | $79.92 | $78.25 | $79.92 | $77.53 | 187,997 |
| 2021-05-03 | $78.14 | $79.09 | $77.47 | $78.69 | $76.33 | 409,587 |
| 2021-04-30 | $78.25 | $79.29 | $76.81 | $77.63 | $75.31 | 1,310,513 |
| 2021-04-29 | $78.65 | $79.80 | $78.36 | $78.86 | $76.50 | 296,191 |
| 2021-04-28 | $78.24 | $78.76 | $77.90 | $77.91 | $75.58 | 192,766 |
| 2021-04-27 | $78.32 | $78.32 | $77.10 | $78.19 | $75.85 | 280,703 |
| 2021-04-26 | $79.35 | $79.75 | $77.56 | $77.72 | $75.39 | 199,369 |
| 2021-04-23 | $76.33 | $79.37 | $75.47 | $78.57 | $76.22 | 275,675 |
| 2021-04-22 | $77.53 | $77.54 | $76.16 | $76.19 | $73.91 | 214,208 |
| 2021-04-21 | $75.50 | $77.34 | $75.40 | $77.10 | $74.79 | 192,256 |
| 2021-04-20 | $76.91 | $77.29 | $75.34 | $75.58 | $73.32 | 168,168 |
| 2021-04-19 | $77.89 | $78.16 | $76.63 | $77.29 | $74.98 | 168,299 |
| 2021-04-16 | $78.64 | $78.71 | $77.30 | $77.86 | $75.53 | 136,591 |
| 2021-04-15 | $77.61 | $77.66 | $75.92 | $77.61 | $75.29 | 123,292 |
| 2021-04-14 | $76.32 | $78.07 | $76.32 | $77.45 | $75.13 | 103,769 |
| 2021-04-13 | $77.60 | $78.07 | $76.23 | $76.52 | $74.23 | 155,155 |
| 2021-04-12 | $78.72 | $78.84 | $77.93 | $78.22 | $75.88 | 164,875 |
| 2021-04-09 | $78.22 | $78.47 | $77.53 | $78.36 | $76.01 | 144,392 |
| 2021-04-08 | $76.87 | $77.88 | $75.90 | $77.59 | $75.27 | 282,474 |
| 2021-04-07 | $77.07 | $77.66 | $76.41 | $77.29 | $74.98 | 289,788 |
| 2021-04-06 | $77.50 | $77.84 | $76.51 | $76.73 | $74.43 | 142,514 |
| 2021-04-05 | $78.33 | $78.73 | $76.74 | $77.62 | $75.30 | 154,337 |
| 2021-04-01 | $76.43 | $77.34 | $75.85 | $77.30 | $74.99 | 285,742 |
| 2021-03-31 | $77.93 | $78.44 | $76.70 | $76.72 | $74.42 | 347,530 |
| 2021-03-30 | $78.52 | $79.71 | $77.93 | $78.21 | $75.87 | 247,275 |
| 2021-03-29 | $78.43 | $79.92 | $77.63 | $77.80 | $75.47 | 249,985 |
| 2021-03-26 | $78.03 | $79.64 | $77.60 | $79.46 | $77.08 | 193,211 |
| 2021-03-25 | $75.40 | $77.56 | $75.09 | $77.13 | $74.82 | 161,766 |
| 2021-03-24 | $76.02 | $77.93 | $75.45 | $75.48 | $73.22 | 261,441 |
| 2021-03-23 | $76.24 | $76.99 | $75.11 | $75.35 | $73.09 | 235,185 |
| 2021-03-22 | $78.98 | $78.98 | $76.40 | $77.27 | $74.96 | 202,501 |
| 2021-03-19 | $78.98 | $79.89 | $77.80 | $79.67 | $77.28 | 898,150 |
| 2021-03-18 | $79.84 | $81.78 | $79.05 | $79.45 | $77.07 | 185,156 |
| 2021-03-17 | $79.85 | $80.44 | $78.31 | $78.83 | $76.47 | 182,200 |
| 2021-03-16 | $78.94 | $79.27 | $77.76 | $79.23 | $76.86 | 160,918 |
| 2021-03-15 | $82.40 | $82.40 | $78.82 | $79.66 | $77.28 | 212,625 |
| 2021-03-12 | $81.05 | $82.53 | $80.78 | $82.46 | $79.99 | 343,897 |
| 2021-03-11 | $78.94 | $80.48 | $78.94 | $80.43 | $77.63 | 210,115 |
| 2021-03-10 | $78.05 | $80.01 | $78.05 | $79.43 | $76.66 | 348,364 |
| 2021-03-09 | $77.16 | $79.45 | $75.04 | $78.05 | $75.33 | 320,127 |
| 2021-03-08 | $76.36 | $78.05 | $75.41 | $77.76 | $75.05 | 294,056 |
| 2021-03-05 | $74.74 | $75.36 | $73.64 | $75.27 | $72.65 | 252,504 |
| 2021-03-04 | $73.05 | $75.26 | $72.44 | $73.24 | $70.69 | 222,859 |
| 2021-03-03 | $72.28 | $74.95 | $72.13 | $73.16 | $70.61 | 194,968 |
| 2021-03-02 | $72.67 | $72.82 | $71.45 | $71.91 | $69.40 | 161,109 |
| 2021-03-01 | $72.56 | $73.05 | $71.89 | $72.94 | $70.40 | 176,488 |
| 2021-02-26 | $72.15 | $72.62 | $70.98 | $71.19 | $68.71 | 227,764 |
| 2021-02-25 | $74.40 | $74.56 | $72.33 | $72.52 | $69.99 | 172,300 |
| 2021-02-24 | $72.82 | $73.99 | $72.79 | $73.66 | $71.09 | 215,299 |
| 2021-02-23 | $72.06 | $73.00 | $71.10 | $72.28 | $69.76 | 216,414 |
| 2021-02-22 | $69.69 | $71.87 | $69.47 | $71.79 | $69.29 | 270,527 |
| 2021-02-19 | $70.12 | $70.21 | $69.58 | $70.00 | $67.56 | 257,018 |
| 2021-02-18 | $69.68 | $70.18 | $69.23 | $69.67 | $67.24 | 223,836 |
| 2021-02-17 | $70.05 | $70.37 | $69.55 | $69.96 | $67.52 | 206,684 |
| 2021-02-16 | $70.77 | $70.86 | $69.92 | $70.33 | $67.88 | 152,314 |
| 2021-02-12 | $70.10 | $70.89 | $69.44 | $70.05 | $67.61 | 137,112 |
| 2021-02-11 | $70.37 | $71.26 | $68.97 | $70.14 | $67.70 | 232,162 |
| 2021-02-10 | $71.20 | $71.40 | $70.02 | $70.25 | $67.80 | 259,349 |
| 2021-02-09 | $69.22 | $71.00 | $69.21 | $70.98 | $68.51 | 211,605 |
| 2021-02-08 | $68.59 | $69.61 | $67.74 | $69.60 | $67.17 | 220,529 |
| 2021-02-05 | $68.61 | $68.64 | $67.06 | $68.29 | $65.91 | 158,762 |
| 2021-02-04 | $66.87 | $68.60 | $66.87 | $68.18 | $65.80 | 228,295 |
| 2021-02-03 | $66.58 | $66.98 | $65.73 | $66.71 | $64.38 | 194,810 |
| 2021-02-02 | $66.64 | $67.42 | $65.84 | $66.92 | $64.59 | 217,813 |
| 2021-02-01 | $65.24 | $66.29 | $64.24 | $65.98 | $63.68 | 210,432 |
| 2021-01-29 | $65.58 | $66.14 | $64.33 | $64.85 | $62.59 | 781,297 |
| 2021-01-28 | $66.51 | $67.10 | $65.43 | $65.78 | $63.49 | 370,655 |
| 2021-01-27 | $66.19 | $67.24 | $64.74 | $65.53 | $63.25 | 373,012 |
| 2021-01-26 | $68.25 | $68.65 | $66.81 | $67.42 | $65.07 | 334,501 |
| 2021-01-25 | $69.12 | $70.62 | $66.62 | $67.94 | $65.57 | 548,949 |
| 2021-01-22 | $67.45 | $70.60 | $66.97 | $70.58 | $68.12 | 366,866 |
| 2021-01-21 | $68.83 | $69.01 | $67.40 | $68.00 | $65.63 | 259,668 |
| 2021-01-20 | $68.03 | $69.18 | $67.38 | $68.70 | $66.31 | 325,298 |
| 2021-01-19 | $68.88 | $69.00 | $67.58 | $68.25 | $65.87 | 277,841 |
| 2021-01-15 | $66.62 | $68.62 | $66.61 | $68.40 | $66.02 | 395,694 |
| 2021-01-14 | $66.91 | $68.55 | $66.53 | $68.30 | $65.92 | 282,507 |
| 2021-01-13 | $67.06 | $67.48 | $66.05 | $66.34 | $64.03 | 169,993 |
| 2021-01-12 | $67.78 | $68.29 | $67.13 | $67.44 | $65.09 | 165,826 |
| 2021-01-11 | $66.05 | $67.41 | $66.05 | $67.33 | $64.98 | 153,324 |
| 2021-01-08 | $68.21 | $68.21 | $65.46 | $66.70 | $64.38 | 262,281 |
| 2021-01-07 | $68.43 | $68.92 | $67.68 | $68.22 | $65.84 | 252,296 |
| 2021-01-06 | $65.00 | $68.99 | $64.53 | $67.81 | $65.45 | 461,656 |
| 2021-01-05 | $62.02 | $64.06 | $62.02 | $63.23 | $61.03 | 253,307 |
| 2021-01-04 | $62.64 | $63.45 | $61.24 | $62.03 | $59.87 | 286,051 |
| 2020-12-31 | $61.86 | $62.54 | $61.42 | $62.31 | $60.14 | 169,299 |
| 2020-12-30 | $62.21 | $62.95 | $61.86 | $62.05 | $59.89 | 183,191 |
| 2020-12-29 | $63.26 | $63.36 | $61.94 | $62.28 | $60.11 | 182,783 |
| 2020-12-28 | $63.37 | $63.39 | $62.52 | $62.93 | $60.74 | 277,925 |
| 2020-12-24 | $62.97 | $62.97 | $61.50 | $62.64 | $60.46 | 92,350 |
| 2020-12-23 | $61.52 | $62.74 | $61.52 | $62.64 | $60.46 | 207,673 |
| 2020-12-22 | $62.33 | $62.33 | $61.17 | $61.26 | $59.12 | 182,184 |
| 2020-12-21 | $62.81 | $63.39 | $61.66 | $62.21 | $60.04 | 266,125 |
| 2020-12-18 | $64.58 | $64.97 | $62.81 | $62.93 | $60.74 | 668,452 |
| 2020-12-17 | $65.49 | $65.49 | $64.19 | $64.60 | $62.35 | 174,937 |
| 2020-12-16 | $66.02 | $66.16 | $65.17 | $65.32 | $63.04 | 161,699 |
| 2020-12-15 | $64.92 | $66.02 | $63.92 | $65.65 | $63.36 | 198,765 |
| 2020-12-14 | $65.15 | $66.25 | $64.51 | $64.52 | $62.27 | 229,399 |
| 2020-12-11 | $63.58 | $64.70 | $63.58 | $64.32 | $62.08 | 145,115 |
| 2020-12-10 | $64.43 | $65.02 | $64.27 | $64.91 | $62.24 | 129,539 |
| 2020-12-09 | $65.62 | $65.79 | $64.82 | $65.03 | $62.36 | 156,771 |
| 2020-12-08 | $63.74 | $65.21 | $63.74 | $65.04 | $62.37 | 248,367 |
| 2020-12-07 | $64.02 | $64.99 | $63.13 | $64.42 | $61.77 | 184,059 |
| 2020-12-04 | $64.16 | $64.79 | $63.58 | $64.79 | $62.13 | 254,587 |
| 2020-12-03 | $64.00 | $64.29 | $63.05 | $63.25 | $60.65 | 144,895 |
| 2020-12-02 | $63.02 | $64.35 | $62.73 | $64.22 | $61.58 | 126,113 |
| 2020-12-01 | $63.52 | $64.10 | $62.44 | $63.22 | $60.62 | 205,333 |
| 2020-11-30 | $63.97 | $64.83 | $62.10 | $62.25 | $59.69 | 247,669 |
| 2020-11-27 | $65.49 | $65.49 | $63.83 | $64.90 | $62.23 | 77,582 |
| 2020-11-25 | $66.58 | $67.02 | $65.52 | $65.75 | $63.05 | 212,084 |
| 2020-11-24 | $65.74 | $67.34 | $65.13 | $67.11 | $64.35 | 249,102 |
| 2020-11-23 | $65.26 | $65.26 | $64.41 | $64.44 | $61.79 | 270,862 |
| 2020-11-20 | $64.24 | $64.72 | $63.91 | $64.52 | $61.87 | 200,936 |
| 2020-11-19 | $64.02 | $65.10 | $63.44 | $64.95 | $62.28 | 120,045 |
| 2020-11-18 | $66.43 | $66.64 | $64.46 | $64.46 | $61.81 | 159,297 |
| 2020-11-17 | $65.26 | $66.33 | $64.79 | $66.07 | $63.35 | 206,876 |
| 2020-11-16 | $65.40 | $66.45 | $64.70 | $66.35 | $63.62 | 277,376 |
| 2020-11-13 | $63.32 | $64.13 | $62.80 | $63.64 | $61.02 | 187,539 |
| 2020-11-12 | $62.41 | $63.17 | $61.91 | $62.89 | $60.30 | 251,525 |
| 2020-11-11 | $65.67 | $65.67 | $62.76 | $63.56 | $60.95 | 155,464 |
| 2020-11-10 | $65.24 | $66.17 | $64.31 | $65.68 | $62.98 | 346,718 |
| 2020-11-09 | $62.02 | $66.49 | $61.56 | $64.50 | $61.85 | 393,848 |
| 2020-11-06 | $58.94 | $59.12 | $57.13 | $57.19 | $54.84 | 152,341 |
| 2020-11-05 | $56.31 | $58.83 | $56.31 | $58.29 | $55.89 | 150,312 |
| 2020-11-04 | $59.08 | $59.80 | $56.35 | $56.41 | $54.09 | 156,166 |
| 2020-11-03 | $60.38 | $61.31 | $59.81 | $60.87 | $58.37 | 225,190 |
| 2020-11-02 | $59.06 | $59.31 | $57.95 | $59.29 | $56.85 | 204,980 |
| 2020-10-30 | $56.77 | $58.46 | $56.77 | $57.99 | $55.61 | 757,708 |
| 2020-10-29 | $55.81 | $57.12 | $54.95 | $56.94 | $54.60 | 195,358 |
| 2020-10-28 | $57.11 | $57.91 | $55.91 | $56.22 | $53.91 | 218,185 |
| 2020-10-27 | $59.82 | $60.34 | $58.04 | $58.12 | $55.73 | 214,962 |
| 2020-10-26 | $58.38 | $60.41 | $57.73 | $60.14 | $57.67 | 266,238 |
| 2020-10-23 | $59.50 | $60.51 | $58.24 | $58.92 | $56.50 | 220,609 |
| 2020-10-22 | $57.92 | $59.37 | $57.50 | $59.36 | $56.92 | 243,110 |
| 2020-10-21 | $57.34 | $57.99 | $56.71 | $57.80 | $55.42 | 127,143 |
| 2020-10-20 | $56.85 | $57.96 | $56.85 | $57.17 | $54.82 | 138,996 |
| 2020-10-19 | $57.82 | $57.93 | $56.10 | $56.21 | $53.90 | 126,695 |
| 2020-10-16 | $57.44 | $57.81 | $56.69 | $57.30 | $54.94 | 101,707 |
| 2020-10-15 | $55.70 | $57.49 | $55.70 | $57.42 | $55.06 | 147,469 |
| 2020-10-14 | $57.04 | $57.56 | $56.11 | $56.13 | $53.82 | 129,648 |
| 2020-10-13 | $58.50 | $58.69 | $57.05 | $57.20 | $54.85 | 179,628 |
| 2020-10-12 | $58.15 | $59.20 | $58.15 | $59.03 | $56.60 | 116,595 |
| 2020-10-09 | $59.13 | $59.24 | $58.08 | $58.38 | $55.98 | 154,247 |
| 2020-10-08 | $58.01 | $59.00 | $57.32 | $58.63 | $56.22 | 163,361 |
| 2020-10-07 | $57.66 | $58.70 | $56.94 | $57.36 | $55.00 | 221,079 |
| 2020-10-06 | $57.23 | $58.81 | $56.58 | $57.06 | $54.71 | 268,051 |
| 2020-10-05 | $55.63 | $56.81 | $55.60 | $56.37 | $54.05 | 132,075 |
| 2020-10-02 | $53.64 | $55.29 | $53.64 | $55.10 | $52.83 | 153,196 |
| 2020-10-01 | $54.34 | $54.83 | $53.60 | $54.35 | $52.12 | 133,872 |
| 2020-09-30 | $53.76 | $55.10 | $53.76 | $54.46 | $52.22 | 271,413 |
| 2020-09-29 | $54.32 | $54.32 | $53.07 | $53.87 | $51.66 | 144,626 |
| 2020-09-28 | $53.92 | $54.76 | $53.55 | $54.43 | $52.19 | 220,330 |
| 2020-09-25 | $52.77 | $53.76 | $52.63 | $53.31 | $51.12 | 160,018 |
| 2020-09-24 | $52.78 | $54.06 | $52.37 | $53.20 | $51.01 | 164,522 |
| 2020-09-23 | $53.85 | $54.61 | $52.40 | $52.43 | $50.27 | 198,143 |
| 2020-09-22 | $54.48 | $55.04 | $53.56 | $53.74 | $51.53 | 268,729 |
| 2020-09-21 | $56.73 | $57.15 | $53.67 | $54.36 | $52.12 | 412,539 |
| 2020-09-18 | $57.71 | $58.47 | $56.93 | $57.80 | $55.42 | 689,606 |
| 2020-09-17 | $57.41 | $57.82 | $56.81 | $57.58 | $55.21 | 265,055 |
| 2020-09-16 | $57.92 | $58.74 | $57.55 | $58.02 | $55.63 | 286,744 |
| 2020-09-15 | $58.58 | $58.63 | $57.38 | $58.04 | $55.65 | 133,125 |
| 2020-09-14 | $57.90 | $59.26 | $57.82 | $58.51 | $56.10 | 175,853 |
| 2020-09-11 | $58.69 | $58.70 | $57.75 | $58.33 | $55.53 | 239,040 |
| 2020-09-10 | $59.35 | $59.72 | $58.66 | $58.67 | $55.86 | 229,198 |
| 2020-09-09 | $60.15 | $60.39 | $59.03 | $59.12 | $56.29 | 220,027 |
| 2020-09-08 | $61.67 | $61.72 | $59.47 | $59.85 | $56.98 | 215,070 |
| 2020-09-04 | $62.50 | $63.11 | $61.27 | $62.42 | $59.43 | 187,511 |
| 2020-09-03 | $61.34 | $62.38 | $60.72 | $61.15 | $58.22 | 142,178 |
| 2020-09-02 | $60.66 | $61.74 | $60.30 | $60.82 | $57.90 | 165,532 |
| 2020-09-01 | $59.65 | $61.06 | $59.46 | $60.98 | $58.06 | 202,893 |
| 2020-08-31 | $60.75 | $61.28 | $60.16 | $60.17 | $57.28 | 239,588 |
| 2020-08-28 | $61.63 | $61.63 | $60.56 | $60.98 | $58.06 | 177,963 |
| 2020-08-27 | $60.12 | $61.35 | $59.69 | $61.00 | $58.08 | 167,357 |
| 2020-08-26 | $60.69 | $60.94 | $59.83 | $60.03 | $57.15 | 227,864 |
| 2020-08-25 | $61.00 | $61.29 | $60.07 | $60.81 | $57.89 | 168,464 |
| 2020-08-24 | $59.00 | $60.19 | $58.30 | $60.08 | $57.20 | 128,944 |
| 2020-08-21 | $57.92 | $58.77 | $57.84 | $58.42 | $55.62 | 179,984 |
| 2020-08-20 | $58.60 | $59.09 | $58.38 | $58.60 | $55.79 | 163,122 |
| 2020-08-19 | $58.75 | $59.74 | $58.63 | $59.24 | $56.40 | 203,931 |
| 2020-08-18 | $59.24 | $59.49 | $58.50 | $58.71 | $55.89 | 188,662 |
| 2020-08-17 | $59.71 | $60.22 | $59.11 | $59.40 | $56.55 | 186,977 |
| 2020-08-14 | $58.96 | $60.50 | $58.96 | $60.14 | $57.26 | 223,999 |
| 2020-08-13 | $60.11 | $60.71 | $59.68 | $59.75 | $56.88 | 133,873 |
| 2020-08-12 | $62.39 | $62.39 | $60.11 | $60.76 | $57.85 | 183,382 |
| 2020-08-11 | $61.32 | $62.55 | $60.83 | $61.17 | $58.24 | 273,593 |
| 2020-08-10 | $59.57 | $61.41 | $59.37 | $60.06 | $57.18 | 215,978 |
| 2020-08-07 | $56.70 | $59.50 | $56.39 | $59.45 | $56.60 | 204,731 |
| 2020-08-06 | $56.44 | $57.07 | $56.18 | $56.77 | $54.05 | 206,912 |
| 2020-08-05 | $55.90 | $57.20 | $55.64 | $56.81 | $54.09 | 346,560 |
| 2020-08-04 | $55.57 | $56.00 | $54.58 | $55.46 | $52.80 | 169,423 |
| 2020-08-03 | $56.45 | $57.02 | $55.59 | $55.88 | $53.20 | 212,551 |
| 2020-07-31 | $57.90 | $58.14 | $56.01 | $56.23 | $53.53 | 1,308,004 |
| 2020-07-30 | $57.86 | $58.65 | $57.18 | $58.34 | $55.54 | 166,649 |
| 2020-07-29 | $57.20 | $59.19 | $57.20 | $59.10 | $56.27 | 176,837 |
| 2020-07-28 | $57.49 | $57.95 | $57.27 | $57.42 | $54.67 | 252,836 |
| 2020-07-27 | $60.98 | $61.64 | $57.39 | $57.95 | $55.17 | 380,948 |
| 2020-07-24 | $59.54 | $60.14 | $58.84 | $59.21 | $56.37 | 233,754 |
| 2020-07-23 | $57.65 | $59.25 | $57.65 | $59.17 | $56.33 | 254,816 |
| 2020-07-22 | $58.50 | $58.88 | $57.44 | $58.01 | $55.23 | 164,079 |
| 2020-07-21 | $57.13 | $59.22 | $57.12 | $59.19 | $56.35 | 190,530 |
| 2020-07-20 | $56.21 | $56.73 | $55.97 | $56.20 | $53.51 | 230,293 |
| 2020-07-17 | $57.16 | $57.37 | $56.46 | $56.56 | $53.85 | 228,601 |
| 2020-07-16 | $56.84 | $57.91 | $56.32 | $57.23 | $54.49 | 180,199 |
| 2020-07-15 | $56.56 | $57.79 | $56.10 | $57.16 | $54.42 | 232,034 |
| 2020-07-14 | $55.49 | $55.90 | $54.24 | $54.96 | $52.32 | 280,386 |
| 2020-07-13 | $55.50 | $56.48 | $54.43 | $55.69 | $53.02 | 354,112 |
| 2020-07-10 | $52.29 | $55.02 | $52.29 | $54.96 | $52.32 | 521,171 |
| 2020-07-09 | $53.00 | $53.17 | $51.41 | $52.29 | $49.78 | 336,480 |
| 2020-07-08 | $53.98 | $54.73 | $52.50 | $53.33 | $50.77 | 286,958 |
| 2020-07-07 | $54.93 | $55.27 | $53.86 | $54.33 | $51.72 | 236,334 |
| 2020-07-06 | $56.66 | $57.02 | $55.27 | $55.59 | $52.92 | 173,899 |
| 2020-07-02 | $56.58 | $57.06 | $54.98 | $55.20 | $52.55 | 188,572 |
| 2020-07-01 | $57.24 | $57.25 | $54.96 | $54.99 | $52.35 | 207,910 |
| 2020-06-30 | $55.19 | $57.38 | $55.19 | $57.02 | $54.29 | 278,048 |
| 2020-06-29 | $53.55 | $55.77 | $53.22 | $55.75 | $53.08 | 322,857 |
| 2020-06-26 | $54.03 | $54.03 | $52.27 | $52.52 | $50.00 | 674,834 |
| 2020-06-25 | $52.95 | $55.20 | $52.68 | $55.13 | $52.49 | 289,194 |
| 2020-06-24 | $54.40 | $54.80 | $53.12 | $53.28 | $50.73 | 277,079 |
| 2020-06-23 | $57.13 | $57.50 | $55.25 | $55.26 | $52.61 | 187,464 |
| 2020-06-22 | $55.83 | $56.78 | $55.29 | $56.14 | $53.45 | 230,198 |
| 2020-06-19 | $57.41 | $57.41 | $55.49 | $56.33 | $53.63 | 558,597 |
| 2020-06-18 | $55.94 | $57.42 | $55.94 | $56.89 | $54.16 | 193,741 |
| 2020-06-17 | $58.44 | $58.99 | $56.68 | $56.73 | $54.01 | 218,150 |
| 2020-06-16 | $59.43 | $60.07 | $57.78 | $58.30 | $55.50 | 359,947 |
| 2020-06-15 | $54.70 | $58.40 | $54.66 | $57.39 | $54.64 | 308,382 |
| 2020-06-12 | $58.36 | $58.36 | $54.60 | $56.44 | $53.73 | 335,075 |
| 2020-06-11 | $57.90 | $58.04 | $55.85 | $56.43 | $53.34 | 410,981 |
| 2020-06-10 | $62.80 | $63.07 | $60.70 | $60.71 | $57.38 | 303,621 |
| 2020-06-09 | $62.86 | $64.64 | $62.33 | $63.07 | $59.61 | 228,990 |
| 2020-06-08 | $65.79 | $66.24 | $64.11 | $64.33 | $60.80 | 298,743 |
| 2020-06-05 | $64.30 | $65.50 | $62.97 | $64.81 | $61.26 | 302,420 |
| 2020-06-04 | $60.40 | $61.56 | $59.63 | $60.98 | $57.64 | 232,685 |
| 2020-06-03 | $60.25 | $61.66 | $60.07 | $60.76 | $57.43 | 201,386 |
| 2020-06-02 | $59.61 | $59.85 | $58.15 | $58.80 | $55.58 | 155,206 |
| 2020-06-01 | $59.65 | $60.33 | $58.88 | $58.95 | $55.72 | 180,065 |
| 2020-05-29 | $59.33 | $59.95 | $58.44 | $59.42 | $56.16 | 295,243 |
| 2020-05-28 | $64.00 | $64.05 | $60.15 | $60.48 | $57.16 | 257,711 |
| 2020-05-27 | $61.53 | $63.35 | $60.13 | $63.17 | $59.71 | 343,790 |
| 2020-05-26 | $58.41 | $59.38 | $57.70 | $59.00 | $55.77 | 226,134 |
| 2020-05-22 | $56.88 | $56.90 | $55.41 | $55.92 | $52.85 | 134,111 |
| 2020-05-21 | $56.18 | $57.17 | $56.02 | $56.14 | $53.06 | 156,619 |
| 2020-05-20 | $54.85 | $56.51 | $54.85 | $56.40 | $53.31 | 305,358 |
| 2020-05-19 | $55.36 | $56.28 | $53.64 | $53.73 | $50.78 | 238,045 |
| 2020-05-18 | $53.45 | $56.56 | $53.45 | $56.03 | $52.96 | 375,837 |
| 2020-05-15 | $52.50 | $52.97 | $51.74 | $51.93 | $49.08 | 578,835 |
| 2020-05-14 | $51.17 | $53.04 | $49.60 | $52.82 | $49.92 | 497,473 |
| 2020-05-13 | $53.80 | $54.09 | $51.40 | $52.44 | $49.57 | 323,171 |
| 2020-05-12 | $57.02 | $57.13 | $54.14 | $54.31 | $51.33 | 287,934 |
| 2020-05-11 | $57.95 | $57.96 | $56.25 | $56.93 | $53.81 | 303,814 |
| 2020-05-08 | $58.95 | $59.31 | $58.05 | $58.94 | $55.71 | 185,507 |
| 2020-05-07 | $59.14 | $59.24 | $57.40 | $57.50 | $54.35 | 307,010 |
| 2020-05-06 | $61.11 | $61.11 | $58.08 | $58.42 | $55.22 | 276,668 |
| 2020-05-05 | $61.19 | $61.97 | $60.20 | $60.53 | $57.21 | 253,580 |
| 2020-05-04 | $59.49 | $60.63 | $58.88 | $60.21 | $56.91 | 232,844 |
| 2020-05-01 | $61.20 | $61.52 | $59.12 | $60.23 | $56.93 | 367,806 |
| 2020-04-30 | $64.73 | $64.76 | $62.27 | $62.49 | $59.06 | 687,771 |
| 2020-04-29 | $65.16 | $67.76 | $64.02 | $66.48 | $62.84 | 324,542 |
| 2020-04-28 | $63.86 | $64.56 | $62.94 | $63.51 | $60.03 | 224,439 |
| 2020-04-27 | $60.50 | $62.88 | $60.27 | $62.13 | $58.72 | 244,287 |
| 2020-04-24 | $59.60 | $60.54 | $59.45 | $59.99 | $56.70 | 268,299 |
| 2020-04-23 | $58.73 | $60.01 | $58.69 | $59.42 | $56.16 | 234,652 |
| 2020-04-22 | $60.64 | $61.38 | $58.14 | $58.64 | $55.43 | 230,720 |
| 2020-04-21 | $58.81 | $60.03 | $58.35 | $59.67 | $56.40 | 277,261 |
| 2020-04-20 | $61.57 | $63.25 | $60.60 | $61.10 | $57.75 | 311,994 |
| 2020-04-17 | $60.95 | $62.31 | $60.35 | $61.73 | $58.35 | 343,361 |
| 2020-04-16 | $59.07 | $60.39 | $58.00 | $60.30 | $56.99 | 550,485 |
| 2020-04-15 | $59.25 | $60.36 | $58.53 | $59.36 | $56.11 | 272,388 |
| 2020-04-14 | $62.68 | $63.06 | $60.00 | $61.04 | $57.69 | 309,986 |
| 2020-04-13 | $64.70 | $64.70 | $60.14 | $60.93 | $57.59 | 249,480 |
| 2020-04-09 | $63.27 | $65.57 | $61.70 | $65.10 | $61.53 | 324,381 |
| 2020-04-08 | $61.44 | $62.39 | $60.22 | $61.44 | $58.07 | 237,683 |
| 2020-04-07 | $62.05 | $62.80 | $59.96 | $60.45 | $57.14 | 333,633 |
| 2020-04-06 | $61.80 | $62.54 | $59.59 | $60.49 | $57.17 | 360,329 |
| 2020-04-03 | $60.54 | $62.14 | $58.64 | $59.59 | $56.32 | 445,186 |
| 2020-04-02 | $57.80 | $61.79 | $57.75 | $61.48 | $58.11 | 375,260 |
| 2020-04-01 | $56.15 | $58.87 | $55.94 | $58.86 | $55.63 | 524,893 |
| 2020-03-31 | $57.84 | $59.34 | $56.99 | $58.80 | $55.58 | 313,303 |
| 2020-03-30 | $56.99 | $58.81 | $56.07 | $58.67 | $55.45 | 224,928 |
| 2020-03-27 | $56.72 | $59.22 | $55.63 | $57.50 | $54.35 | 333,122 |
| 2020-03-26 | $54.12 | $58.60 | $53.06 | $58.35 | $55.15 | 316,748 |
| 2020-03-25 | $54.81 | $55.97 | $52.43 | $53.82 | $50.87 | 480,688 |
| 2020-03-24 | $50.88 | $54.57 | $49.90 | $54.45 | $51.47 | 380,988 |
| 2020-03-23 | $50.87 | $51.10 | $47.01 | $48.40 | $45.75 | 382,164 |
| 2020-03-20 | $60.35 | $60.38 | $50.80 | $51.18 | $48.37 | 608,341 |
| 2020-03-19 | $59.74 | $63.38 | $57.32 | $59.85 | $56.57 | 506,850 |
| 2020-03-18 | $55.48 | $60.40 | $54.74 | $60.30 | $56.99 | 576,506 |
| 2020-03-17 | $52.69 | $58.71 | $51.74 | $58.65 | $55.44 | 668,254 |
| 2020-03-16 | $50.92 | $53.43 | $49.69 | $51.64 | $48.81 | 415,716 |
| 2020-03-13 | $54.73 | $57.33 | $53.65 | $57.30 | $54.16 | 407,187 |
| 2020-03-12 | $50.63 | $56.14 | $48.00 | $52.06 | $48.86 | 458,981 |
| 2020-03-11 | $55.65 | $56.31 | $53.90 | $54.62 | $51.26 | 371,037 |
| 2020-03-10 | $59.13 | $59.92 | $55.30 | $57.22 | $53.70 | 408,191 |
| 2020-03-09 | $58.85 | $59.87 | $56.61 | $56.95 | $53.45 | 293,308 |
| 2020-03-06 | $61.80 | $63.25 | $61.46 | $62.94 | $59.07 | 260,794 |
| 2020-03-05 | $64.33 | $64.93 | $62.79 | $64.11 | $60.17 | 272,805 |
| 2020-03-04 | $64.84 | $65.94 | $63.24 | $65.92 | $61.86 | 215,789 |
| 2020-03-03 | $65.02 | $66.11 | $63.45 | $64.22 | $60.27 | 312,295 |
| 2020-03-02 | $60.99 | $65.41 | $60.75 | $65.32 | $61.30 | 288,841 |
| 2020-02-28 | $62.06 | $62.85 | $59.58 | $60.81 | $57.07 | 368,547 |
| 2020-02-27 | $64.14 | $66.21 | $63.82 | $63.84 | $59.91 | 280,431 |
| 2020-02-26 | $65.78 | $66.55 | $65.05 | $65.42 | $61.39 | 171,805 |
| 2020-02-25 | $67.10 | $67.28 | $65.22 | $65.33 | $61.31 | 223,307 |
| 2020-02-24 | $66.56 | $67.57 | $66.43 | $67.17 | $63.04 | 158,424 |
| 2020-02-21 | $68.78 | $68.78 | $68.03 | $68.39 | $64.18 | 172,674 |
| 2020-02-20 | $68.17 | $69.29 | $68.17 | $69.00 | $64.75 | 105,108 |
| 2020-02-19 | $68.65 | $68.78 | $68.30 | $68.48 | $64.27 | 121,050 |
| 2020-02-18 | $69.02 | $69.23 | $68.13 | $68.33 | $64.13 | 109,070 |
| 2020-02-14 | $69.36 | $69.80 | $69.13 | $69.31 | $65.05 | 175,704 |
| 2020-02-13 | $68.56 | $69.57 | $68.56 | $69.56 | $65.28 | 110,446 |
| 2020-02-12 | $69.23 | $69.30 | $68.62 | $68.95 | $64.71 | 167,341 |
| 2020-02-11 | $68.32 | $69.08 | $68.32 | $68.76 | $64.53 | 213,378 |
| 2020-02-10 | $67.59 | $68.13 | $67.40 | $68.03 | $63.84 | 143,296 |
| 2020-02-07 | $68.22 | $68.50 | $67.84 | $67.97 | $63.79 | 113,755 |
| 2020-02-06 | $69.56 | $69.81 | $68.51 | $68.60 | $64.38 | 121,908 |
| 2020-02-05 | $68.66 | $69.31 | $68.40 | $69.25 | $64.99 | 187,134 |
| 2020-02-04 | $68.34 | $68.63 | $67.82 | $67.82 | $63.65 | 210,232 |
| 2020-02-03 | $66.75 | $67.52 | $66.66 | $67.37 | $63.22 | 274,621 |
| 2020-01-31 | $66.88 | $67.15 | $65.78 | $66.27 | $62.19 | 812,809 |
| 2020-01-30 | $66.67 | $67.54 | $66.61 | $67.50 | $63.35 | 210,388 |
| 2020-01-29 | $68.02 | $68.19 | $66.99 | $67.01 | $62.89 | 241,670 |
| 2020-01-28 | $68.64 | $68.81 | $67.68 | $67.87 | $63.69 | 276,982 |
| 2020-01-27 | $68.38 | $69.15 | $68.09 | $68.21 | $64.01 | 252,852 |
| 2020-01-24 | $69.99 | $70.26 | $68.75 | $69.52 | $65.24 | 255,627 |
| 2020-01-23 | $69.71 | $70.38 | $69.25 | $70.05 | $65.74 | 329,569 |
| 2020-01-22 | $70.69 | $70.69 | $69.46 | $70.15 | $65.83 | 207,958 |
| 2020-01-21 | $70.91 | $71.17 | $70.07 | $70.13 | $65.81 | 246,455 |
| 2020-01-17 | $71.97 | $72.63 | $71.13 | $71.32 | $66.93 | 233,172 |
| 2020-01-16 | $71.17 | $71.71 | $71.13 | $71.52 | $67.12 | 190,716 |
| 2020-01-15 | $70.91 | $71.12 | $70.31 | $70.71 | $66.36 | 232,746 |
| 2020-01-14 | $71.15 | $71.41 | $70.83 | $71.36 | $66.97 | 247,379 |
| 2020-01-13 | $70.83 | $71.30 | $70.57 | $71.26 | $66.88 | 192,710 |
| 2020-01-10 | $71.11 | $71.11 | $70.36 | $70.63 | $66.28 | 193,034 |
| 2020-01-09 | $70.96 | $71.62 | $70.64 | $71.21 | $66.83 | 339,091 |
| 2020-01-08 | $69.79 | $70.98 | $69.79 | $70.71 | $66.36 | 304,611 |
| 2020-01-07 | $69.82 | $70.24 | $69.37 | $69.65 | $65.36 | 124,158 |
| 2020-01-06 | $69.84 | $70.27 | $69.42 | $70.18 | $65.86 | 151,277 |
| 2020-01-03 | $70.01 | $70.72 | $69.65 | $70.57 | $66.23 | 200,678 |
| 2020-01-02 | $70.94 | $71.05 | $70.40 | $70.97 | $66.60 | 242,495 |
| 2019-12-31 | $71.05 | $71.45 | $70.90 | $70.94 | $66.57 | 272,498 |
| 2019-12-30 | $71.00 | $71.18 | $70.61 | $71.07 | $66.70 | 180,643 |
| 2019-12-27 | $70.85 | $70.93 | $70.34 | $70.60 | $66.26 | 206,184 |
| 2019-12-26 | $70.30 | $70.84 | $70.25 | $70.82 | $66.46 | 134,373 |
| 2019-12-24 | $70.74 | $70.74 | $70.14 | $70.14 | $65.82 | 86,472 |
| 2019-12-23 | $70.97 | $71.15 | $70.55 | $70.66 | $66.31 | 293,920 |
| 2019-12-20 | $71.09 | $71.61 | $70.87 | $70.97 | $66.60 | 988,574 |
| 2019-12-19 | $70.47 | $70.75 | $70.34 | $70.72 | $66.37 | 228,338 |
| 2019-12-18 | $70.81 | $70.90 | $70.32 | $70.52 | $66.18 | 194,145 |
| 2019-12-17 | $70.45 | $70.77 | $70.27 | $70.50 | $66.16 | 338,029 |
| 2019-12-16 | $69.82 | $70.61 | $69.68 | $70.31 | $65.98 | 317,145 |
| 2019-12-13 | $69.07 | $69.89 | $68.43 | $69.16 | $64.90 | 167,654 |
| 2019-12-12 | $67.72 | $69.83 | $67.63 | $69.51 | $65.23 | 263,232 |
| 2019-12-11 | $68.16 | $68.41 | $67.56 | $67.94 | $63.39 | 129,459 |
| 2019-12-10 | $67.71 | $68.22 | $67.71 | $68.05 | $63.49 | 194,855 |
| 2019-12-09 | $67.68 | $68.24 | $67.68 | $67.88 | $63.33 | 171,337 |
| 2019-12-06 | $68.22 | $68.64 | $67.97 | $68.00 | $63.44 | 213,409 |
| 2019-12-05 | $67.68 | $67.98 | $67.24 | $67.44 | $62.92 | 157,595 |
| 2019-12-04 | $67.09 | $67.89 | $67.09 | $67.46 | $62.94 | 203,628 |
| 2019-12-03 | $66.65 | $66.89 | $66.23 | $66.86 | $62.38 | 167,838 |
| 2019-12-02 | $68.00 | $68.21 | $67.43 | $67.49 | $62.97 | 220,244 |
| 2019-11-29 | $67.87 | $68.37 | $67.62 | $67.85 | $63.30 | 73,190 |
| 2019-11-27 | $67.96 | $68.29 | $67.66 | $68.00 | $63.44 | 134,885 |
| 2019-11-26 | $68.04 | $68.28 | $67.58 | $67.59 | $63.06 | 150,868 |
| 2019-11-25 | $67.02 | $68.72 | $66.91 | $68.29 | $63.71 | 293,015 |
| 2019-11-22 | $67.18 | $67.32 | $66.77 | $66.92 | $62.43 | 95,229 |
| 2019-11-21 | $67.45 | $67.45 | $66.82 | $66.94 | $62.45 | 103,787 |
| 2019-11-20 | $67.16 | $67.70 | $66.70 | $67.08 | $62.58 | 204,180 |
| 2019-11-19 | $67.44 | $67.86 | $66.98 | $67.58 | $63.05 | 143,541 |
| 2019-11-18 | $67.39 | $67.39 | $66.67 | $67.14 | $62.64 | 170,423 |
| 2019-11-15 | $68.33 | $68.68 | $67.53 | $67.63 | $63.10 | 190,044 |
| 2019-11-14 | $67.82 | $68.26 | $67.61 | $68.15 | $63.58 | 170,897 |
| 2019-11-13 | $68.10 | $68.34 | $67.66 | $68.15 | $63.58 | 147,153 |
| 2019-11-12 | $68.77 | $69.07 | $68.51 | $68.82 | $64.21 | 173,112 |
| 2019-11-11 | $68.73 | $68.98 | $68.27 | $68.60 | $64.00 | 143,951 |
| 2019-11-08 | $68.68 | $69.21 | $68.60 | $69.01 | $64.38 | 144,341 |
| 2019-11-07 | $69.23 | $69.50 | $68.48 | $68.75 | $64.14 | 196,694 |
| 2019-11-06 | $68.05 | $68.81 | $67.57 | $68.63 | $64.03 | 274,853 |
| 2019-11-05 | $68.53 | $68.94 | $68.05 | $68.37 | $63.79 | 134,406 |
| 2019-11-04 | $68.97 | $69.09 | $67.76 | $68.18 | $63.61 | 220,359 |
| 2019-11-01 | $68.39 | $68.39 | $67.86 | $68.17 | $63.60 | 217,980 |
| 2019-10-31 | $67.92 | $68.23 | $67.11 | $67.78 | $63.24 | 340,083 |
| 2019-10-30 | $68.57 | $68.71 | $67.67 | $68.43 | $63.84 | 135,356 |
| 2019-10-29 | $68.20 | $69.16 | $68.20 | $68.83 | $64.22 | 246,175 |
| 2019-10-28 | $67.92 | $69.03 | $67.67 | $68.57 | $63.97 | 240,118 |
| 2019-10-25 | $67.26 | $67.94 | $67.26 | $67.52 | $62.99 | 309,913 |
| 2019-10-24 | $66.99 | $67.50 | $66.33 | $67.41 | $62.89 | 259,132 |
| 2019-10-23 | $66.27 | $66.97 | $66.24 | $66.93 | $62.44 | 224,323 |
| 2019-10-22 | $65.82 | $66.71 | $65.17 | $66.61 | $62.14 | 326,259 |
| 2019-10-21 | $64.32 | $66.39 | $63.86 | $65.46 | $61.07 | 238,202 |
| 2019-10-18 | $62.67 | $63.99 | $62.67 | $63.86 | $59.58 | 208,487 |
| 2019-10-17 | $62.89 | $63.17 | $62.40 | $63.12 | $58.89 | 217,655 |
| 2019-10-16 | $62.42 | $63.11 | $62.34 | $62.71 | $58.51 | 151,182 |
| 2019-10-15 | $62.60 | $63.02 | $62.34 | $62.46 | $58.27 | 211,342 |
| 2019-10-14 | $62.27 | $62.55 | $62.00 | $62.40 | $58.22 | 151,365 |
| 2019-10-11 | $62.54 | $63.67 | $62.49 | $62.66 | $58.46 | 343,472 |
| 2019-10-10 | $61.34 | $61.91 | $60.99 | $61.22 | $57.12 | 244,067 |
| 2019-10-09 | $60.62 | $61.00 | $60.10 | $60.65 | $56.58 | 209,877 |
| 2019-10-08 | $60.38 | $60.64 | $59.85 | $60.09 | $56.06 | 235,485 |
| 2019-10-07 | $60.95 | $61.49 | $60.65 | $61.03 | $56.94 | 190,528 |
| 2019-10-04 | $60.69 | $61.17 | $60.01 | $61.17 | $57.07 | 194,026 |
| 2019-10-03 | $60.58 | $60.74 | $59.95 | $60.54 | $56.48 | 242,700 |
| 2019-10-02 | $60.50 | $61.04 | $60.28 | $60.82 | $56.74 | 282,045 |
| 2019-10-01 | $62.21 | $62.52 | $60.56 | $61.00 | $56.91 | 256,933 |
| 2019-09-30 | $62.16 | $62.47 | $61.55 | $61.69 | $57.55 | 263,635 |
| 2019-09-27 | $62.44 | $62.99 | $61.60 | $61.88 | $57.73 | 188,779 |
| 2019-09-26 | $62.64 | $62.81 | $61.71 | $61.89 | $57.74 | 170,045 |
| 2019-09-25 | $62.40 | $62.97 | $62.11 | $62.83 | $58.62 | 301,912 |
| 2019-09-24 | $62.92 | $63.27 | $61.62 | $62.06 | $57.90 | 279,985 |
| 2019-09-23 | $62.71 | $63.66 | $62.71 | $62.92 | $58.70 | 316,671 |
| 2019-09-20 | $63.76 | $64.20 | $62.74 | $63.26 | $59.02 | 503,008 |
| 2019-09-19 | $64.34 | $64.77 | $63.72 | $63.75 | $59.48 | 232,837 |
| 2019-09-18 | $64.24 | $64.65 | $63.60 | $64.39 | $60.07 | 257,637 |
| 2019-09-17 | $64.69 | $64.73 | $63.45 | $64.38 | $60.06 | 214,340 |
| 2019-09-16 | $64.80 | $65.69 | $64.19 | $64.99 | $60.63 | 209,559 |
| 2019-09-13 | $66.33 | $66.58 | $65.40 | $65.61 | $61.21 | 223,906 |
| 2019-09-12 | $64.36 | $66.31 | $64.16 | $66.00 | $61.19 | 334,053 |
| 2019-09-11 | $63.76 | $65.09 | $62.73 | $64.91 | $60.18 | 292,001 |
| 2019-09-10 | $63.04 | $63.65 | $62.33 | $63.40 | $58.78 | 197,316 |
| 2019-09-09 | $61.62 | $63.21 | $61.23 | $62.68 | $58.12 | 183,595 |
| 2019-09-06 | $61.41 | $61.85 | $61.00 | $61.26 | $56.80 | 187,786 |
| 2019-09-05 | $61.59 | $62.77 | $61.17 | $61.34 | $56.87 | 202,322 |
| 2019-09-04 | $60.72 | $60.75 | $60.10 | $60.41 | $56.01 | 182,404 |
| 2019-09-03 | $60.50 | $60.54 | $59.58 | $60.19 | $55.81 | 182,411 |
| 2019-08-30 | $61.44 | $61.55 | $60.00 | $60.99 | $56.55 | 284,067 |
| 2019-08-29 | $61.01 | $61.62 | $60.89 | $61.08 | $56.63 | 127,748 |
| 2019-08-28 | $59.39 | $60.77 | $59.39 | $60.47 | $56.07 | 92,215 |
| 2019-08-27 | $60.89 | $61.31 | $59.36 | $59.51 | $55.18 | 155,856 |
| 2019-08-26 | $60.41 | $60.76 | $59.90 | $60.62 | $56.21 | 176,554 |
| 2019-08-23 | $61.37 | $61.70 | $59.67 | $59.97 | $55.60 | 214,488 |
| 2019-08-22 | $62.08 | $62.29 | $61.28 | $61.73 | $57.23 | 123,495 |
| 2019-08-21 | $61.82 | $61.82 | $61.37 | $61.51 | $57.03 | 110,807 |
| 2019-08-20 | $62.38 | $62.42 | $61.17 | $61.27 | $56.81 | 150,893 |
| 2019-08-19 | $62.66 | $62.81 | $62.17 | $62.57 | $58.01 | 170,856 |
| 2019-08-16 | $60.64 | $61.92 | $60.14 | $61.75 | $57.25 | 226,074 |
| 2019-08-15 | $60.95 | $61.22 | $60.13 | $60.34 | $55.95 | 132,190 |
| 2019-08-14 | $60.95 | $61.61 | $60.19 | $60.77 | $56.34 | 166,721 |
| 2019-08-13 | $62.09 | $62.98 | $61.30 | $62.09 | $57.57 | 156,061 |
| 2019-08-12 | $61.36 | $61.68 | $61.04 | $61.32 | $56.85 | 132,698 |
| 2019-08-09 | $62.09 | $62.11 | $61.45 | $61.90 | $57.39 | 131,970 |
| 2019-08-08 | $61.31 | $62.86 | $61.31 | $62.12 | $57.60 | 251,989 |
| 2019-08-07 | $60.01 | $60.87 | $59.38 | $60.85 | $56.42 | 239,255 |
| 2019-08-06 | $61.80 | $61.96 | $60.55 | $61.28 | $56.82 | 204,443 |
| 2019-08-05 | $61.83 | $62.28 | $60.33 | $61.36 | $56.89 | 232,899 |
| 2019-08-02 | $63.32 | $63.59 | $62.31 | $62.92 | $58.34 | 218,136 |
| 2019-08-01 | $65.76 | $66.16 | $63.62 | $63.75 | $59.11 | 223,138 |
| 2019-07-31 | $65.78 | $66.53 | $65.32 | $65.99 | $61.18 | 332,375 |
| 2019-07-30 | $64.64 | $65.79 | $64.43 | $65.75 | $60.96 | 195,430 |
| 2019-07-29 | $65.59 | $65.77 | $64.90 | $65.05 | $60.31 | 128,699 |
| 2019-07-26 | $64.90 | $65.90 | $64.90 | $65.67 | $60.89 | 177,258 |
| 2019-07-25 | $65.48 | $66.00 | $64.52 | $64.74 | $60.03 | 161,344 |
| 2019-07-24 | $64.65 | $65.87 | $64.13 | $65.49 | $60.72 | 193,861 |
| 2019-07-23 | $64.31 | $65.01 | $63.96 | $64.79 | $60.07 | 136,782 |
| 2019-07-22 | $65.10 | $65.10 | $63.81 | $64.46 | $59.77 | 149,978 |
| 2019-07-19 | $64.37 | $65.11 | $64.37 | $64.42 | $59.73 | 182,527 |
| 2019-07-18 | $64.18 | $65.20 | $64.00 | $64.63 | $59.92 | 87,577 |
| 2019-07-17 | $64.16 | $64.88 | $63.93 | $64.29 | $59.61 | 134,723 |
| 2019-07-16 | $64.36 | $65.11 | $64.25 | $64.53 | $59.83 | 151,414 |
| 2019-07-15 | $65.81 | $65.83 | $64.09 | $64.41 | $59.72 | 140,875 |
| 2019-07-12 | $65.11 | $65.98 | $65.00 | $65.61 | $60.83 | 149,982 |
| 2019-07-11 | $64.87 | $65.26 | $64.51 | $65.18 | $60.43 | 124,276 |
| 2019-07-10 | $65.74 | $65.83 | $64.76 | $64.82 | $60.10 | 155,833 |
| 2019-07-09 | $65.31 | $65.69 | $64.98 | $65.56 | $60.79 | 158,201 |
| 2019-07-08 | $65.74 | $65.97 | $65.05 | $65.39 | $60.63 | 151,454 |
| 2019-07-05 | $65.78 | $66.36 | $65.59 | $66.12 | $61.30 | 100,906 |
| 2019-07-03 | $64.83 | $65.44 | $64.82 | $65.43 | $60.66 | 83,073 |
| 2019-07-02 | $65.58 | $65.78 | $64.10 | $64.69 | $59.98 | 139,535 |
| 2019-07-01 | $66.33 | $66.40 | $65.39 | $65.63 | $60.85 | 163,177 |
| 2019-06-28 | $65.41 | $66.23 | $65.19 | $65.84 | $61.04 | 403,307 |
| 2019-06-27 | $63.59 | $65.10 | $63.59 | $65.09 | $60.35 | 160,706 |
| 2019-06-26 | $64.19 | $64.75 | $63.68 | $63.72 | $59.08 | 209,001 |
| 2019-06-25 | $63.76 | $64.15 | $63.07 | $63.91 | $59.26 | 182,567 |
| 2019-06-24 | $64.33 | $64.87 | $63.81 | $63.86 | $59.21 | 138,609 |
| 2019-06-21 | $64.36 | $65.53 | $64.23 | $64.57 | $59.87 | 372,387 |
| 2019-06-20 | $64.16 | $64.99 | $63.37 | $64.63 | $59.92 | 216,321 |
| 2019-06-19 | $64.46 | $64.93 | $63.91 | $63.91 | $59.26 | 170,405 |
| 2019-06-18 | $63.58 | $64.90 | $63.10 | $64.43 | $59.74 | 113,900 |
| 2019-06-17 | $64.25 | $64.60 | $63.38 | $63.38 | $58.76 | 170,040 |
| 2019-06-14 | $64.28 | $64.54 | $63.77 | $64.33 | $59.64 | 91,353 |
| 2019-06-13 | $63.84 | $64.49 | $63.76 | $64.24 | $59.56 | 116,049 |
| 2019-06-12 | $64.17 | $64.51 | $63.61 | $63.95 | $58.94 | 148,558 |
| 2019-06-11 | $64.68 | $64.83 | $63.63 | $64.29 | $59.26 | 128,132 |
| 2019-06-10 | $64.26 | $64.97 | $64.11 | $64.34 | $59.30 | 111,012 |
| 2019-06-07 | $63.65 | $64.05 | $63.45 | $63.76 | $58.77 | 96,476 |
| 2019-06-06 | $63.62 | $64.21 | $62.92 | $63.79 | $58.80 | 119,578 |
| 2019-06-05 | $63.91 | $64.32 | $63.00 | $63.94 | $58.93 | 122,441 |
| 2019-06-04 | $63.05 | $64.19 | $62.84 | $64.15 | $59.13 | 137,048 |
| 2019-06-03 | $61.54 | $62.84 | $61.54 | $62.39 | $57.51 | 197,664 |
| 2019-05-31 | $61.67 | $62.11 | $61.22 | $61.81 | $56.97 | 175,992 |
| 2019-05-30 | $63.61 | $63.71 | $61.76 | $62.54 | $57.64 | 86,220 |
| 2019-05-29 | $62.75 | $63.67 | $62.43 | $63.54 | $58.57 | 167,872 |
| 2019-05-28 | $63.91 | $64.16 | $63.23 | $63.28 | $58.33 | 119,058 |
| 2019-05-24 | $63.33 | $64.11 | $62.78 | $64.00 | $58.99 | 116,804 |
| 2019-05-23 | $64.05 | $64.23 | $62.36 | $63.00 | $58.07 | 210,503 |
| 2019-05-22 | $64.97 | $65.08 | $64.37 | $64.63 | $59.57 | 104,243 |
| 2019-05-21 | $65.11 | $65.32 | $64.65 | $65.21 | $60.11 | 106,100 |
| 2019-05-20 | $64.39 | $65.33 | $64.06 | $64.80 | $59.73 | 79,917 |
| 2019-05-17 | $64.55 | $65.48 | $64.30 | $64.60 | $59.54 | 167,820 |
| 2019-05-16 | $64.66 | $65.34 | $64.56 | $64.93 | $59.85 | 94,576 |
| 2019-05-15 | $64.28 | $64.57 | $63.58 | $64.18 | $59.16 | 132,320 |
| 2019-05-14 | $63.93 | $65.41 | $63.82 | $65.08 | $59.99 | 112,020 |
| 2019-05-13 | $65.13 | $65.13 | $63.49 | $63.78 | $58.79 | 171,950 |
| 2019-05-10 | $65.68 | $66.19 | $64.74 | $66.14 | $60.96 | 131,232 |
| 2019-05-09 | $65.00 | $65.76 | $64.74 | $65.68 | $60.54 | 160,007 |
| 2019-05-08 | $66.36 | $66.52 | $65.50 | $65.58 | $60.45 | 159,222 |
| 2019-05-07 | $66.95 | $67.09 | $65.67 | $66.31 | $61.12 | 144,550 |
| 2019-05-06 | $66.34 | $67.79 | $66.34 | $67.47 | $62.19 | 204,376 |
| 2019-05-03 | $66.08 | $67.44 | $66.06 | $67.26 | $61.99 | 196,035 |
| 2019-05-02 | $65.20 | $66.20 | $64.99 | $65.87 | $60.71 | 149,050 |
| 2019-05-01 | $66.21 | $66.74 | $65.04 | $65.22 | $60.11 | 481,392 |
| 2019-04-30 | $65.98 | $66.71 | $65.72 | $66.46 | $61.26 | 932,050 |
| 2019-04-29 | $65.67 | $66.25 | $65.40 | $65.81 | $60.66 | 226,687 |
| 2019-04-26 | $64.23 | $65.52 | $64.17 | $65.52 | $60.39 | 193,298 |
| 2019-04-25 | $65.00 | $65.01 | $64.00 | $64.15 | $59.13 | 310,154 |
| 2019-04-24 | $64.42 | $65.70 | $64.25 | $65.49 | $60.36 | 255,054 |
| 2019-04-23 | $64.27 | $64.99 | $63.55 | $64.85 | $59.77 | 328,171 |
| 2019-04-22 | $63.06 | $64.50 | $62.38 | $64.29 | $59.26 | 298,261 |
| 2019-04-18 | $63.22 | $63.74 | $62.17 | $62.38 | $57.50 | 178,994 |
| 2019-04-17 | $63.76 | $63.90 | $62.95 | $63.59 | $58.61 | 145,936 |
| 2019-04-16 | $62.58 | $63.74 | $62.31 | $63.72 | $58.73 | 130,800 |
| 2019-04-15 | $63.76 | $63.77 | $62.19 | $62.36 | $57.48 | 129,588 |
| 2019-04-12 | $63.25 | $63.95 | $62.62 | $63.78 | $58.79 | 167,837 |
| 2019-04-11 | $62.90 | $63.13 | $62.25 | $62.56 | $57.66 | 192,550 |
| 2019-04-10 | $61.06 | $62.70 | $60.86 | $62.56 | $57.66 | 252,693 |
| 2019-04-09 | $61.78 | $62.21 | $61.00 | $61.15 | $56.36 | 174,329 |
| 2019-04-08 | $61.72 | $62.25 | $61.29 | $62.13 | $57.27 | 203,106 |
| 2019-04-05 | $62.00 | $62.10 | $61.64 | $61.80 | $56.96 | 273,494 |
| 2019-04-04 | $61.24 | $62.20 | $60.90 | $61.94 | $57.09 | 130,085 |
| 2019-04-03 | $61.89 | $61.92 | $60.95 | $61.31 | $56.51 | 115,071 |
| 2019-04-02 | $61.21 | $61.41 | $60.55 | $61.10 | $56.32 | 137,390 |
| 2019-04-01 | $60.30 | $61.45 | $60.25 | $61.34 | $56.54 | 177,541 |
| 2019-03-29 | $60.74 | $60.78 | $59.32 | $59.77 | $55.09 | 179,711 |
| 2019-03-28 | $59.42 | $60.12 | $58.96 | $60.10 | $55.40 | 104,495 |
| 2019-03-27 | $59.01 | $59.76 | $58.29 | $59.30 | $54.66 | 230,759 |
| 2019-03-26 | $58.27 | $59.37 | $58.27 | $59.32 | $54.68 | 149,356 |
| 2019-03-25 | $56.87 | $58.17 | $56.58 | $57.87 | $53.34 | 213,646 |
| 2019-03-22 | $59.02 | $59.12 | $56.61 | $56.94 | $52.48 | 232,225 |
| 2019-03-21 | $58.97 | $60.35 | $58.71 | $59.60 | $54.93 | 215,729 |
| 2019-03-20 | $61.11 | $61.35 | $59.39 | $59.41 | $54.76 | 192,275 |
| 2019-03-19 | $62.83 | $62.83 | $61.30 | $61.33 | $56.53 | 156,418 |
| 2019-03-18 | $62.46 | $62.84 | $62.06 | $62.71 | $57.80 | 185,176 |
| 2019-03-15 | $61.86 | $62.50 | $61.82 | $62.19 | $57.32 | 548,233 |
| 2019-03-14 | $61.42 | $62.08 | $61.26 | $61.78 | $56.94 | 167,147 |
| 2019-03-13 | $61.84 | $62.37 | $61.40 | $62.00 | $56.80 | 187,058 |
| 2019-03-12 | $61.59 | $62.23 | $61.13 | $61.43 | $56.28 | 132,038 |
| 2019-03-11 | $60.96 | $61.97 | $60.82 | $61.58 | $56.41 | 155,410 |
| 2019-03-08 | $60.10 | $60.89 | $60.00 | $60.79 | $55.69 | 173,116 |
| 2019-03-07 | $61.68 | $61.87 | $59.99 | $60.28 | $55.22 | 240,946 |
| 2019-03-06 | $63.98 | $64.21 | $61.97 | $62.00 | $56.80 | 237,502 |
| 2019-03-05 | $64.20 | $64.41 | $63.36 | $64.21 | $58.82 | 109,622 |
| 2019-03-04 | $64.36 | $65.13 | $63.98 | $64.17 | $58.79 | 139,334 |
| 2019-03-01 | $65.02 | $65.20 | $64.48 | $64.92 | $59.47 | 158,644 |
| 2019-02-28 | $64.88 | $64.95 | $64.37 | $64.79 | $59.35 | 123,067 |
| 2019-02-27 | $63.74 | $64.49 | $63.51 | $64.46 | $59.05 | 99,899 |
| 2019-02-26 | $63.55 | $64.48 | $63.33 | $63.47 | $58.14 | 161,849 |
| 2019-02-25 | $64.92 | $65.11 | $64.10 | $64.15 | $58.77 | 173,379 |
| 2019-02-22 | $63.81 | $64.63 | $63.78 | $64.62 | $59.20 | 121,320 |
| 2019-02-21 | $64.68 | $64.68 | $63.50 | $64.12 | $58.74 | 132,903 |
| 2019-02-20 | $63.93 | $64.73 | $63.62 | $64.71 | $59.28 | 211,193 |
| 2019-02-19 | $63.00 | $64.07 | $62.64 | $63.79 | $58.44 | 165,916 |
| 2019-02-15 | $62.47 | $63.37 | $62.34 | $63.21 | $57.91 | 164,891 |
| 2019-02-14 | $62.18 | $62.75 | $61.83 | $62.07 | $56.86 | 170,180 |
| 2019-02-13 | $62.45 | $63.03 | $62.07 | $62.81 | $57.54 | 171,946 |
| 2019-02-12 | $62.64 | $62.97 | $62.10 | $62.19 | $56.97 | 154,113 |
| 2019-02-11 | $61.67 | $62.29 | $61.23 | $62.27 | $57.04 | 129,475 |
| 2019-02-08 | $61.95 | $62.29 | $61.38 | $61.51 | $56.35 | 126,360 |
| 2019-02-07 | $62.20 | $62.88 | $61.68 | $62.21 | $56.99 | 185,386 |
| 2019-02-06 | $61.11 | $61.87 | $60.92 | $61.80 | $56.61 | 150,648 |
| 2019-02-05 | $61.26 | $61.86 | $61.13 | $61.39 | $56.24 | 217,953 |
| 2019-02-04 | $60.55 | $61.40 | $60.18 | $61.38 | $56.23 | 123,917 |
| 2019-02-01 | $60.10 | $60.75 | $59.97 | $60.43 | $55.36 | 164,077 |
| 2019-01-31 | $59.46 | $60.30 | $58.86 | $59.95 | $54.92 | 875,291 |
| 2019-01-30 | $60.21 | $60.79 | $59.74 | $60.22 | $55.17 | 234,870 |
| 2019-01-29 | $61.07 | $61.16 | $60.42 | $60.45 | $55.38 | 130,621 |
| 2019-01-28 | $60.05 | $60.92 | $59.66 | $60.91 | $55.80 | 211,162 |
| 2019-01-25 | $60.10 | $60.61 | $59.50 | $60.15 | $55.10 | 245,077 |
| 2019-01-24 | $60.74 | $61.19 | $59.42 | $60.13 | $55.08 | 204,736 |
| 2019-01-23 | $61.34 | $62.85 | $60.62 | $61.16 | $56.03 | 284,885 |
| 2019-01-22 | $63.70 | $64.36 | $62.91 | $63.29 | $57.98 | 248,225 |
| 2019-01-18 | $63.94 | $64.48 | $63.69 | $63.95 | $58.58 | 200,883 |
| 2019-01-17 | $62.81 | $63.80 | $62.80 | $63.68 | $58.34 | 227,200 |
| 2019-01-16 | $62.49 | $63.27 | $62.03 | $63.22 | $57.91 | 152,403 |
| 2019-01-15 | $61.59 | $62.15 | $60.83 | $61.96 | $56.76 | 137,370 |
| 2019-01-14 | $61.58 | $62.47 | $61.50 | $61.80 | $56.61 | 271,429 |
| 2019-01-11 | $61.34 | $61.90 | $61.20 | $61.87 | $56.68 | 180,938 |
| 2019-01-10 | $61.59 | $61.91 | $61.08 | $61.69 | $56.51 | 203,460 |
| 2019-01-09 | $60.91 | $61.69 | $60.54 | $61.65 | $56.48 | 168,897 |
| 2019-01-08 | $60.18 | $61.19 | $59.55 | $61.17 | $56.04 | 213,884 |
| 2019-01-07 | $59.94 | $60.72 | $59.62 | $60.34 | $55.28 | 162,130 |
| 2019-01-04 | $59.67 | $60.33 | $58.87 | $60.14 | $55.09 | 220,421 |
| 2019-01-03 | $58.98 | $59.89 | $58.37 | $58.56 | $53.65 | 221,728 |
| 2019-01-02 | $57.60 | $59.47 | $57.46 | $59.17 | $54.20 | 303,099 |
| 2018-12-31 | $58.13 | $58.51 | $57.10 | $58.30 | $53.41 | 327,398 |
| 2018-12-28 | $57.16 | $58.53 | $56.95 | $57.98 | $53.11 | 242,965 |
| 2018-12-27 | $56.37 | $57.21 | $55.45 | $57.21 | $52.41 | 268,572 |
| 2018-12-26 | $55.04 | $57.28 | $54.61 | $57.22 | $52.42 | 225,480 |
| 2018-12-24 | $55.46 | $56.15 | $54.82 | $54.86 | $50.26 | 114,624 |
| 2018-12-21 | $55.92 | $57.10 | $55.55 | $55.97 | $51.27 | 1,653,986 |
| 2018-12-20 | $54.92 | $56.03 | $54.46 | $55.65 | $50.98 | 460,310 |
| 2018-12-19 | $57.78 | $58.32 | $54.61 | $54.72 | $50.13 | 554,351 |
| 2018-12-18 | $59.78 | $60.85 | $57.71 | $57.82 | $52.97 | 366,805 |
| 2018-12-17 | $59.90 | $61.12 | $59.44 | $59.62 | $54.62 | 314,462 |
| 2018-12-14 | $59.95 | $60.95 | $59.95 | $60.15 | $55.10 | 184,550 |
| 2018-12-13 | $61.83 | $62.20 | $60.32 | $60.43 | $55.36 | 239,099 |
| 2018-12-12 | $61.97 | $62.77 | $61.14 | $62.22 | $56.64 | 268,329 |
| 2018-12-11 | $61.66 | $61.99 | $60.45 | $61.01 | $55.54 | 155,117 |
| 2018-12-10 | $61.98 | $62.04 | $59.84 | $60.92 | $55.46 | 121,445 |
| 2018-12-07 | $62.27 | $63.00 | $61.38 | $61.89 | $56.34 | 256,297 |
| 2018-12-06 | $60.71 | $62.18 | $59.90 | $62.16 | $56.59 | 275,085 |
| 2018-12-04 | $65.08 | $65.27 | $61.16 | $61.47 | $55.96 | 259,132 |
| 2018-12-03 | $66.10 | $66.38 | $64.21 | $65.32 | $59.46 | 208,777 |
| 2018-11-30 | $64.29 | $65.87 | $64.29 | $65.66 | $59.77 | 268,074 |
| 2018-11-29 | $64.61 | $65.11 | $63.93 | $64.50 | $58.72 | 234,642 |
| 2018-11-28 | $63.67 | $65.00 | $63.19 | $64.94 | $59.12 | 207,347 |
| 2018-11-27 | $63.51 | $64.17 | $63.31 | $63.50 | $57.81 | 126,443 |
| 2018-11-26 | $64.33 | $64.95 | $63.73 | $63.82 | $58.10 | 153,422 |
| 2018-11-23 | $63.17 | $64.22 | $62.47 | $63.61 | $57.91 | 74,606 |
| 2018-11-21 | $63.42 | $64.49 | $62.95 | $63.00 | $57.35 | 118,543 |
| 2018-11-20 | $63.56 | $64.02 | $62.90 | $63.25 | $57.58 | 141,392 |
| 2018-11-19 | $64.48 | $64.95 | $63.35 | $63.82 | $58.10 | 163,506 |
| 2018-11-16 | $62.68 | $64.65 | $62.68 | $64.58 | $58.79 | 285,438 |
| 2018-11-15 | $62.07 | $63.74 | $61.69 | $63.51 | $57.82 | 330,886 |
| 2018-11-14 | $63.89 | $64.16 | $61.96 | $62.61 | $57.00 | 280,438 |
| 2018-11-13 | $62.88 | $63.96 | $62.78 | $63.32 | $57.64 | 202,219 |
| 2018-11-12 | $63.15 | $63.75 | $62.67 | $62.72 | $57.10 | 187,469 |
| 2018-11-09 | $63.15 | $63.60 | $62.43 | $63.20 | $57.53 | 296,400 |
| 2018-11-08 | $62.11 | $63.31 | $62.11 | $63.28 | $57.61 | 217,219 |
| 2018-11-07 | $61.80 | $62.48 | $61.16 | $62.22 | $56.64 | 227,934 |
| 2018-11-06 | $61.05 | $61.83 | $60.62 | $61.76 | $56.22 | 159,312 |
| 2018-11-05 | $60.53 | $61.13 | $60.31 | $61.05 | $55.58 | 305,527 |
| 2018-11-02 | $59.59 | $60.55 | $59.20 | $60.53 | $55.10 | 286,328 |
| 2018-11-01 | $59.24 | $59.34 | $57.91 | $59.26 | $53.95 | 217,061 |
| 2018-10-31 | $58.94 | $59.67 | $58.32 | $58.39 | $53.16 | 459,514 |
| 2018-10-30 | $57.68 | $58.71 | $57.50 | $58.56 | $53.31 | 238,951 |
| 2018-10-29 | $57.13 | $58.24 | $56.56 | $57.50 | $52.35 | 174,668 |
| 2018-10-26 | $55.84 | $56.99 | $55.33 | $56.40 | $51.34 | 232,227 |
| 2018-10-25 | $54.64 | $56.70 | $54.54 | $56.26 | $51.22 | 367,968 |
| 2018-10-24 | $56.75 | $57.00 | $54.58 | $54.74 | $49.83 | 315,975 |
| 2018-10-23 | $56.89 | $57.46 | $55.78 | $57.01 | $51.90 | 250,428 |
| 2018-10-22 | $60.71 | $60.71 | $57.22 | $57.34 | $52.20 | 258,297 |
| 2018-10-19 | $58.31 | $59.30 | $57.99 | $58.10 | $52.89 | 187,913 |
| 2018-10-18 | $59.05 | $59.69 | $58.33 | $58.75 | $53.48 | 177,785 |
| 2018-10-17 | $58.77 | $59.72 | $58.24 | $59.25 | $53.94 | 116,492 |
| 2018-10-16 | $58.74 | $58.91 | $57.70 | $58.81 | $53.54 | 170,138 |
| 2018-10-15 | $57.78 | $58.92 | $57.61 | $58.50 | $53.26 | 245,614 |
| 2018-10-12 | $60.00 | $60.00 | $56.08 | $57.82 | $52.64 | 221,718 |
| 2018-10-11 | $61.08 | $61.38 | $59.26 | $59.31 | $53.99 | 194,186 |
| 2018-10-10 | $61.85 | $62.89 | $61.29 | $61.33 | $55.83 | 240,579 |
| 2018-10-09 | $61.54 | $62.33 | $61.44 | $61.83 | $56.29 | 208,396 |
| 2018-10-08 | $61.04 | $61.96 | $60.77 | $61.75 | $56.21 | 158,800 |
| 2018-10-05 | $62.37 | $62.39 | $60.63 | $61.07 | $55.60 | 146,421 |
| 2018-10-04 | $61.33 | $62.38 | $61.09 | $61.42 | $55.91 | 143,582 |
| 2018-10-03 | $60.39 | $61.85 | $60.25 | $61.47 | $55.96 | 129,153 |
| 2018-10-02 | $59.98 | $60.45 | $59.60 | $60.02 | $54.64 | 185,791 |
| 2018-10-01 | $61.45 | $61.49 | $59.96 | $60.10 | $54.71 | 156,295 |
| 2018-09-28 | $60.38 | $61.26 | $60.38 | $61.07 | $55.60 | 161,783 |
| 2018-09-27 | $61.28 | $61.42 | $60.58 | $60.63 | $55.20 | 175,685 |
| 2018-09-26 | $62.41 | $62.41 | $61.05 | $61.17 | $55.69 | 197,307 |
| 2018-09-25 | $62.65 | $62.65 | $62.12 | $62.14 | $56.57 | 95,705 |
| 2018-09-24 | $63.16 | $63.16 | $62.07 | $62.45 | $56.85 | 140,006 |
| 2018-09-21 | $63.58 | $63.88 | $63.13 | $63.21 | $57.54 | 457,868 |
| 2018-09-20 | $63.25 | $63.90 | $63.25 | $63.50 | $57.81 | 178,235 |
| 2018-09-19 | $62.77 | $63.60 | $62.77 | $62.96 | $57.32 | 263,144 |
| 2018-09-18 | $63.76 | $63.87 | $62.74 | $62.85 | $57.22 | 195,702 |
| 2018-09-17 | $64.37 | $64.37 | $63.39 | $63.57 | $57.87 | 146,941 |
| 2018-09-14 | $63.78 | $64.62 | $63.57 | $64.39 | $58.62 | 170,236 |
| 2018-09-13 | $64.83 | $64.92 | $63.57 | $63.66 | $57.95 | 107,901 |
| 2018-09-12 | $65.88 | $65.90 | $64.73 | $64.96 | $58.79 | 193,874 |
| 2018-09-11 | $65.80 | $66.47 | $65.76 | $66.04 | $59.76 | 142,612 |
| 2018-09-10 | $66.30 | $66.42 | $65.63 | $65.91 | $59.65 | 122,394 |
| 2018-09-07 | $65.89 | $66.02 | $65.42 | $65.94 | $59.67 | 112,756 |
| 2018-09-06 | $66.31 | $66.40 | $65.65 | $65.79 | $59.54 | 145,557 |
| 2018-09-05 | $66.35 | $66.75 | $66.10 | $66.26 | $59.96 | 87,673 |
| 2018-09-04 | $66.13 | $66.69 | $65.81 | $66.34 | $60.03 | 130,184 |
| 2018-08-31 | $65.20 | $66.22 | $65.09 | $66.13 | $59.84 | 128,521 |
| 2018-08-30 | $65.53 | $65.76 | $65.14 | $65.39 | $59.18 | 170,012 |
| 2018-08-29 | $65.80 | $65.81 | $65.22 | $65.60 | $59.37 | 127,622 |
| 2018-08-28 | $66.21 | $66.21 | $65.28 | $65.67 | $59.43 | 95,369 |
| 2018-08-27 | $66.44 | $66.77 | $65.82 | $65.94 | $59.67 | 127,949 |
| 2018-08-24 | $65.86 | $66.42 | $65.86 | $66.20 | $59.91 | 81,153 |
| 2018-08-23 | $66.50 | $66.50 | $65.73 | $66.17 | $59.88 | 90,546 |
| 2018-08-22 | $66.50 | $66.57 | $66.04 | $66.52 | $60.20 | 125,850 |
| 2018-08-21 | $65.85 | $67.07 | $65.82 | $66.49 | $60.17 | 214,572 |
| 2018-08-20 | $65.67 | $66.11 | $65.07 | $65.63 | $59.39 | 132,762 |
| 2018-08-17 | $65.20 | $65.85 | $64.99 | $65.79 | $59.54 | 181,216 |
| 2018-08-16 | $64.64 | $65.58 | $64.60 | $65.33 | $59.12 | 143,013 |
| 2018-08-15 | $64.60 | $65.09 | $64.00 | $64.32 | $58.21 | 148,077 |
| 2018-08-14 | $63.66 | $65.03 | $63.66 | $64.89 | $58.72 | 141,553 |
| 2018-08-13 | $63.56 | $63.89 | $63.33 | $63.50 | $57.46 | 122,642 |
| 2018-08-10 | $63.18 | $64.00 | $63.09 | $63.67 | $57.62 | 80,962 |
| 2018-08-09 | $63.92 | $64.14 | $63.27 | $63.71 | $57.65 | 74,201 |
| 2018-08-08 | $63.39 | $64.14 | $63.08 | $63.94 | $57.86 | 125,697 |
| 2018-08-07 | $63.49 | $63.93 | $63.26 | $63.40 | $57.37 | 108,851 |
| 2018-08-06 | $63.60 | $63.87 | $63.20 | $63.34 | $57.32 | 143,262 |
| 2018-08-03 | $64.51 | $64.83 | $63.38 | $63.52 | $57.48 | 100,480 |
| 2018-08-02 | $63.69 | $64.67 | $63.58 | $64.48 | $58.35 | 122,664 |
| 2018-08-01 | $63.54 | $64.05 | $63.30 | $63.97 | $57.89 | 121,943 |
| 2018-07-31 | $63.91 | $63.91 | $63.04 | $63.25 | $57.24 | 656,808 |
| 2018-07-30 | $64.21 | $64.58 | $63.66 | $63.71 | $57.65 | 137,682 |
| 2018-07-27 | $65.01 | $65.33 | $63.98 | $64.21 | $58.11 | 182,021 |
| 2018-07-26 | $64.68 | $65.51 | $64.27 | $64.92 | $58.75 | 266,198 |
| 2018-07-25 | $64.72 | $64.84 | $63.72 | $64.30 | $58.19 | 288,705 |
| 2018-07-24 | $64.28 | $65.36 | $63.97 | $64.63 | $58.49 | 327,075 |
| 2018-07-23 | $63.07 | $65.00 | $62.64 | $64.93 | $58.76 | 397,301 |
| 2018-07-20 | $62.13 | $63.08 | $61.81 | $62.79 | $56.82 | 260,853 |
| 2018-07-19 | $61.86 | $62.40 | $61.70 | $62.02 | $56.13 | 265,554 |
| 2018-07-18 | $61.29 | $62.16 | $61.29 | $62.11 | $56.21 | 257,248 |
| 2018-07-17 | $61.40 | $61.80 | $61.21 | $61.35 | $55.52 | 308,904 |
| 2018-07-16 | $60.97 | $61.48 | $60.95 | $61.38 | $55.55 | 193,246 |
| 2018-07-13 | $60.91 | $61.50 | $60.70 | $60.73 | $54.96 | 332,908 |
| 2018-07-12 | $61.53 | $61.64 | $60.35 | $61.02 | $55.22 | 199,617 |
| 2018-07-11 | $60.92 | $61.77 | $60.92 | $61.23 | $55.41 | 214,368 |
| 2018-07-10 | $62.39 | $62.58 | $61.03 | $61.34 | $55.51 | 332,954 |
| 2018-07-09 | $61.79 | $62.47 | $61.77 | $62.33 | $56.41 | 144,775 |
| 2018-07-06 | $60.79 | $61.66 | $60.49 | $61.58 | $55.73 | 217,134 |
| 2018-07-05 | $60.59 | $60.95 | $60.22 | $60.93 | $55.14 | 238,834 |
| 2018-07-03 | $60.03 | $60.65 | $59.91 | $60.04 | $54.33 | 55,762 |
| 2018-07-02 | $58.72 | $60.07 | $58.65 | $60.04 | $54.33 | 170,074 |
| 2018-06-29 | $60.15 | $60.37 | $59.03 | $59.07 | $53.46 | 155,432 |
| 2018-06-28 | $59.41 | $60.03 | $59.41 | $59.55 | $53.89 | 137,458 |
| 2018-06-27 | $60.90 | $61.16 | $59.61 | $59.64 | $53.97 | 206,391 |
| 2018-06-26 | $61.23 | $61.35 | $60.83 | $61.10 | $55.29 | 182,790 |
| 2018-06-25 | $61.51 | $61.72 | $60.70 | $61.23 | $55.41 | 205,149 |
| 2018-06-22 | $61.98 | $62.27 | $61.32 | $61.64 | $55.78 | 449,285 |
| 2018-06-21 | $61.72 | $62.20 | $61.23 | $61.77 | $55.90 | 139,359 |
| 2018-06-20 | $61.70 | $61.89 | $61.14 | $61.84 | $55.96 | 167,458 |
| 2018-06-19 | $60.03 | $61.53 | $60.03 | $61.33 | $55.50 | 164,306 |
| 2018-06-18 | $59.58 | $60.92 | $59.47 | $60.51 | $54.76 | 204,638 |
| 2018-06-15 | $59.88 | $60.71 | $59.44 | $60.18 | $54.46 | 570,203 |
| 2018-06-14 | $60.44 | $60.44 | $59.58 | $60.18 | $54.46 | 189,024 |
| 2018-06-13 | $60.55 | $61.08 | $59.96 | $60.39 | $54.34 | 133,802 |
| 2018-06-12 | $61.10 | $61.10 | $60.19 | $60.50 | $54.44 | 167,238 |
| 2018-06-11 | $61.73 | $61.78 | $60.69 | $60.95 | $54.85 | 188,767 |
| 2018-06-08 | $61.98 | $62.31 | $61.80 | $61.84 | $55.65 | 150,206 |
| 2018-06-07 | $62.39 | $62.39 | $61.54 | $61.98 | $55.77 | 170,319 |
| 2018-06-06 | $61.21 | $61.91 | $61.14 | $61.90 | $55.70 | 278,974 |
| 2018-06-05 | $60.83 | $61.10 | $60.37 | $60.97 | $54.87 | 150,415 |
| 2018-06-04 | $60.64 | $61.23 | $60.32 | $61.02 | $54.91 | 216,262 |
| 2018-06-01 | $60.58 | $60.90 | $60.28 | $60.45 | $54.40 | 219,779 |
| 2018-05-31 | $60.23 | $60.54 | $59.74 | $59.88 | $53.88 | 146,365 |
| 2018-05-30 | $60.04 | $60.73 | $59.90 | $60.40 | $54.35 | 202,192 |
| 2018-05-29 | $59.67 | $60.21 | $59.02 | $59.57 | $53.61 | 211,066 |
| 2018-05-25 | $59.98 | $60.66 | $59.93 | $60.30 | $54.26 | 132,820 |
| 2018-05-24 | $60.33 | $60.41 | $59.25 | $60.29 | $54.25 | 127,861 |
| 2018-05-23 | $60.33 | $60.60 | $60.02 | $60.41 | $54.36 | 171,893 |
| 2018-05-22 | $60.52 | $61.08 | $60.40 | $60.55 | $54.49 | 219,596 |
| 2018-05-21 | $60.24 | $60.88 | $60.01 | $60.41 | $54.36 | 454,237 |
| 2018-05-18 | $61.03 | $61.36 | $60.08 | $60.13 | $54.11 | 225,836 |
| 2018-05-17 | $60.33 | $60.85 | $60.12 | $60.76 | $54.68 | 203,613 |
| 2018-05-16 | $60.28 | $60.68 | $59.99 | $60.45 | $54.40 | 201,292 |
| 2018-05-15 | $59.56 | $60.83 | $59.56 | $60.21 | $54.18 | 246,335 |
| 2018-05-14 | $60.29 | $60.29 | $59.57 | $59.66 | $53.69 | 126,969 |
| 2018-05-11 | $60.06 | $60.34 | $59.87 | $60.04 | $54.03 | 156,326 |
| 2018-05-10 | $59.88 | $60.50 | $59.23 | $60.17 | $54.15 | 283,444 |
| 2018-05-09 | $59.40 | $60.18 | $59.17 | $59.90 | $53.90 | 499,854 |
| 2018-05-08 | $58.50 | $59.44 | $58.42 | $59.17 | $53.25 | 211,682 |
| 2018-05-07 | $57.93 | $58.78 | $57.76 | $58.43 | $52.58 | 132,431 |
| 2018-05-04 | $56.80 | $58.55 | $56.80 | $58.12 | $52.30 | 177,007 |
| 2018-05-03 | $57.32 | $57.64 | $56.58 | $57.21 | $51.48 | 177,769 |
| 2018-05-02 | $57.20 | $58.12 | $56.71 | $57.48 | $51.72 | 205,654 |
| 2018-05-01 | $56.44 | $57.62 | $55.72 | $57.42 | $51.67 | 359,837 |
| 2018-04-30 | $57.42 | $57.65 | $56.22 | $56.25 | $50.62 | 324,342 |
| 2018-04-27 | $56.99 | $57.72 | $56.91 | $57.31 | $51.57 | 170,086 |
| 2018-04-26 | $57.64 | $57.89 | $56.82 | $57.08 | $51.36 | 329,502 |
| 2018-04-25 | $55.88 | $57.64 | $55.47 | $57.40 | $51.65 | 476,029 |
| 2018-04-24 | $54.79 | $55.58 | $54.64 | $55.42 | $49.87 | 235,475 |
| 2018-04-23 | $54.41 | $54.91 | $54.33 | $54.61 | $49.14 | 177,853 |
| 2018-04-20 | $54.05 | $54.65 | $53.95 | $54.31 | $48.87 | 137,041 |
| 2018-04-19 | $53.24 | $54.34 | $53.24 | $54.10 | $48.68 | 151,142 |
| 2018-04-18 | $53.87 | $54.20 | $53.34 | $53.34 | $48.00 | 207,636 |
| 2018-04-17 | $54.53 | $54.63 | $53.50 | $53.83 | $48.44 | 127,272 |
| 2018-04-16 | $54.23 | $54.47 | $53.68 | $54.29 | $48.85 | 101,466 |
| 2018-04-13 | $54.90 | $54.91 | $53.68 | $53.86 | $48.47 | 146,684 |
| 2018-04-12 | $54.31 | $54.96 | $54.01 | $54.57 | $49.11 | 103,567 |
| 2018-04-11 | $53.89 | $54.21 | $53.51 | $53.99 | $48.58 | 109,052 |
| 2018-04-10 | $53.74 | $54.48 | $53.22 | $54.27 | $48.84 | 228,168 |
| 2018-04-09 | $53.25 | $54.13 | $52.84 | $52.91 | $47.61 | 102,281 |
| 2018-04-06 | $53.98 | $54.34 | $52.31 | $53.04 | $47.73 | 157,648 |
| 2018-04-05 | $54.31 | $54.54 | $53.70 | $54.43 | $48.98 | 156,688 |
| 2018-04-04 | $52.58 | $54.46 | $52.39 | $54.30 | $48.86 | 359,816 |
| 2018-04-03 | $52.80 | $53.35 | $52.40 | $53.20 | $47.87 | 192,498 |
| 2018-04-02 | $53.60 | $54.36 | $52.26 | $52.61 | $47.34 | 263,814 |
| 2018-03-29 | $53.88 | $54.07 | $53.35 | $53.56 | $48.20 | 193,794 |
| 2018-03-28 | $53.72 | $54.15 | $52.90 | $53.68 | $48.31 | 229,680 |
| 2018-03-27 | $54.14 | $54.14 | $52.43 | $52.72 | $47.44 | 157,203 |
| 2018-03-26 | $52.96 | $53.93 | $52.55 | $53.87 | $48.48 | 235,602 |
| 2018-03-23 | $54.54 | $54.54 | $52.39 | $52.44 | $47.19 | 228,408 |
| 2018-03-22 | $55.27 | $55.74 | $54.23 | $54.34 | $48.90 | 170,263 |
| 2018-03-21 | $56.03 | $56.59 | $55.29 | $55.95 | $50.35 | 159,965 |
| 2018-03-20 | $56.36 | $56.60 | $55.79 | $55.92 | $50.32 | 138,419 |
| 2018-03-19 | $56.28 | $56.54 | $55.71 | $56.36 | $50.72 | 245,014 |
| 2018-03-16 | $56.50 | $56.97 | $56.20 | $56.55 | $50.89 | 693,620 |
| 2018-03-15 | $56.07 | $56.64 | $55.73 | $56.41 | $50.76 | 207,046 |
| 2018-03-14 | $56.75 | $56.76 | $55.81 | $55.88 | $50.28 | 141,748 |
| 2018-03-13 | $57.09 | $57.26 | $56.58 | $57.00 | $50.98 | 285,945 |
| 2018-03-12 | $56.60 | $56.98 | $56.26 | $56.71 | $50.72 | 135,927 |
| 2018-03-09 | $56.11 | $56.66 | $55.81 | $56.52 | $50.55 | 146,448 |
| 2018-03-08 | $56.26 | $56.43 | $55.22 | $55.55 | $49.69 | 96,103 |
| 2018-03-07 | $55.45 | $56.43 | $55.45 | $56.15 | $50.22 | 191,269 |
| 2018-03-06 | $55.19 | $56.00 | $54.49 | $55.94 | $50.03 | 170,408 |
| 2018-03-05 | $53.94 | $55.56 | $53.56 | $55.19 | $49.36 | 163,909 |
| 2018-03-02 | $52.93 | $54.44 | $52.85 | $54.32 | $48.59 | 127,602 |
| 2018-03-01 | $53.22 | $54.00 | $52.91 | $53.39 | $47.75 | 158,790 |
| 2018-02-28 | $54.61 | $54.87 | $53.31 | $53.31 | $47.68 | 169,752 |
| 2018-02-27 | $55.45 | $56.00 | $54.40 | $54.41 | $48.67 | 153,319 |
| 2018-02-26 | $55.37 | $55.51 | $54.74 | $55.51 | $49.65 | 175,024 |
| 2018-02-23 | $54.42 | $55.26 | $54.37 | $55.24 | $49.41 | 198,060 |
| 2018-02-22 | $54.74 | $55.20 | $54.37 | $54.50 | $48.75 | 439,143 |
| 2018-02-21 | $54.25 | $55.33 | $54.25 | $54.68 | $48.91 | 112,465 |
| 2018-02-20 | $54.49 | $55.00 | $54.16 | $54.30 | $48.57 | 254,153 |
| 2018-02-16 | $54.14 | $55.00 | $54.13 | $54.70 | $48.93 | 196,417 |
| 2018-02-15 | $54.54 | $54.83 | $54.16 | $54.52 | $48.76 | 228,588 |
| 2018-02-14 | $52.70 | $54.23 | $52.63 | $54.20 | $48.48 | 167,089 |
| 2018-02-13 | $52.40 | $53.08 | $52.33 | $52.90 | $47.32 | 161,621 |
| 2018-02-12 | $52.58 | $53.10 | $51.68 | $52.70 | $47.14 | 201,387 |
| 2018-02-09 | $51.83 | $52.76 | $50.95 | $52.36 | $46.83 | 199,103 |
| 2018-02-08 | $52.75 | $53.34 | $51.22 | $51.22 | $45.81 | 178,106 |
| 2018-02-07 | $52.00 | $53.01 | $51.32 | $52.68 | $47.12 | 158,832 |
| 2018-02-06 | $51.89 | $52.74 | $50.72 | $52.17 | $46.66 | 270,842 |
| 2018-02-05 | $53.59 | $54.54 | $52.04 | $52.07 | $46.57 | 271,247 |
| 2018-02-02 | $54.08 | $54.96 | $53.95 | $54.31 | $48.58 | 223,760 |
| 2018-02-01 | $53.17 | $54.29 | $52.88 | $54.26 | $48.53 | 219,154 |
| 2018-01-31 | $53.52 | $53.85 | $53.11 | $53.30 | $47.67 | 1,830,008 |
| 2018-01-30 | $53.13 | $54.18 | $53.07 | $53.44 | $47.80 | 247,242 |
| 2018-01-29 | $53.63 | $54.28 | $53.49 | $53.60 | $47.94 | 212,233 |
| 2018-01-26 | $53.91 | $54.05 | $53.25 | $53.76 | $48.08 | 176,935 |
| 2018-01-25 | $55.53 | $55.53 | $53.19 | $53.73 | $48.06 | 328,528 |
| 2018-01-24 | $55.94 | $56.19 | $55.25 | $55.27 | $49.44 | 320,211 |
| 2018-01-23 | $54.66 | $56.15 | $54.43 | $55.76 | $49.87 | 431,562 |
| 2018-01-22 | $55.35 | $55.65 | $54.64 | $55.61 | $49.74 | 205,060 |
| 2018-01-19 | $54.55 | $55.40 | $54.55 | $55.39 | $49.54 | 259,072 |
| 2018-01-18 | $55.34 | $55.58 | $54.48 | $54.55 | $48.79 | 151,926 |
| 2018-01-17 | $55.13 | $55.59 | $54.44 | $55.42 | $49.57 | 166,922 |
| 2018-01-16 | $55.99 | $56.00 | $54.63 | $54.85 | $49.06 | 194,382 |
| 2018-01-12 | $55.84 | $56.00 | $55.27 | $55.63 | $49.76 | 129,795 |
| 2018-01-11 | $54.98 | $55.52 | $54.70 | $55.52 | $49.66 | 185,057 |
| 2018-01-10 | $54.86 | $55.52 | $54.37 | $54.75 | $48.97 | 174,273 |
| 2018-01-09 | $54.23 | $54.89 | $53.98 | $54.32 | $48.59 | 156,223 |
| 2018-01-08 | $53.87 | $54.38 | $53.22 | $54.10 | $48.39 | 203,156 |
| 2018-01-05 | $53.64 | $54.06 | $53.33 | $53.88 | $48.19 | 199,066 |
| 2018-01-04 | $53.69 | $54.16 | $53.20 | $53.35 | $47.72 | 213,931 |
| 2018-01-03 | $53.69 | $54.09 | $53.00 | $53.44 | $47.80 | 200,821 |
| 2018-01-02 | $54.13 | $54.23 | $53.28 | $53.87 | $48.18 | 228,571 |
| 2017-12-29 | $54.51 | $54.75 | $53.70 | $53.75 | $48.08 | 200,997 |
| 2017-12-28 | $54.36 | $54.46 | $53.86 | $54.38 | $48.64 | 166,566 |
| 2017-12-27 | $54.64 | $54.75 | $54.08 | $54.26 | $48.53 | 136,757 |
| 2017-12-26 | $54.79 | $55.35 | $54.11 | $54.47 | $48.72 | 197,201 |
| 2017-12-22 | $55.15 | $55.15 | $54.47 | $54.75 | $48.97 | 126,635 |
| 2017-12-21 | $55.53 | $55.98 | $54.90 | $55.15 | $49.33 | 220,618 |
| 2017-12-20 | $54.92 | $55.47 | $53.70 | $54.17 | $48.45 | 160,479 |
| 2017-12-19 | $55.13 | $55.23 | $54.28 | $54.49 | $48.74 | 178,616 |
| 2017-12-18 | $54.94 | $55.99 | $54.49 | $54.96 | $49.16 | 171,422 |
| 2017-12-15 | $52.60 | $55.09 | $52.47 | $54.50 | $48.75 | 778,600 |
| 2017-12-14 | $53.46 | $53.77 | $52.20 | $52.26 | $46.74 | 253,548 |
| 2017-12-13 | $54.10 | $54.77 | $53.54 | $53.62 | $47.65 | 124,629 |
| 2017-12-12 | $54.00 | $54.44 | $53.68 | $54.08 | $48.06 | 137,764 |
| 2017-12-11 | $54.38 | $54.96 | $53.57 | $53.75 | $47.76 | 159,051 |
| 2017-12-08 | $55.24 | $55.24 | $53.85 | $53.97 | $47.96 | 222,227 |
| 2017-12-07 | $54.65 | $55.57 | $54.58 | $54.86 | $48.75 | 144,539 |
| 2017-12-06 | $55.06 | $55.71 | $54.84 | $54.86 | $48.75 | 96,179 |
| 2017-12-05 | $56.41 | $56.41 | $55.18 | $55.29 | $49.13 | 246,191 |
| 2017-12-04 | $56.31 | $57.06 | $55.96 | $56.27 | $50.00 | 339,872 |
| 2017-12-01 | $55.72 | $55.72 | $53.23 | $54.99 | $48.87 | 205,610 |
| 2017-11-30 | $57.29 | $57.46 | $55.04 | $55.38 | $49.21 | 259,516 |
| 2017-11-29 | $55.89 | $57.13 | $55.41 | $56.80 | $50.48 | 292,457 |
| 2017-11-28 | $53.14 | $54.98 | $53.05 | $54.93 | $48.81 | 174,149 |
| 2017-11-27 | $53.26 | $53.62 | $52.97 | $52.98 | $47.08 | 104,525 |
| 2017-11-24 | $53.57 | $53.73 | $53.01 | $53.23 | $47.30 | 70,451 |
| 2017-11-22 | $53.74 | $54.03 | $53.35 | $53.41 | $47.46 | 111,790 |
| 2017-11-21 | $53.36 | $53.77 | $53.04 | $53.72 | $47.74 | 201,020 |
| 2017-11-20 | $53.01 | $53.23 | $52.32 | $53.18 | $47.26 | 129,489 |
| 2017-11-17 | $52.10 | $53.20 | $51.97 | $52.93 | $47.04 | 141,436 |
| 2017-11-16 | $52.56 | $53.07 | $52.28 | $52.57 | $46.72 | 134,416 |
| 2017-11-15 | $51.34 | $52.95 | $51.34 | $52.37 | $46.54 | 179,487 |
| 2017-11-14 | $51.86 | $52.45 | $51.86 | $52.21 | $46.40 | 118,286 |
| 2017-11-13 | $50.93 | $52.19 | $50.81 | $52.15 | $46.34 | 177,719 |
| 2017-11-10 | $51.57 | $51.73 | $51.31 | $51.38 | $45.66 | 139,895 |
| 2017-11-09 | $51.62 | $52.02 | $50.69 | $51.39 | $45.67 | 194,903 |
| 2017-11-08 | $52.13 | $52.40 | $51.52 | $52.10 | $46.30 | 162,339 |
| 2017-11-07 | $53.97 | $54.29 | $52.29 | $52.39 | $46.56 | 223,820 |
| 2017-11-06 | $54.36 | $54.36 | $53.77 | $54.00 | $47.99 | 171,495 |
| 2017-11-03 | $55.00 | $55.00 | $54.13 | $54.41 | $48.35 | 174,882 |
| 2017-11-02 | $54.31 | $55.17 | $54.00 | $54.97 | $48.85 | 232,350 |
| 2017-11-01 | $55.64 | $55.82 | $53.85 | $54.44 | $48.38 | 245,343 |
| 2017-10-31 | $54.32 | $55.88 | $53.85 | $55.29 | $49.13 | 1,856,308 |
| 2017-10-30 | $54.40 | $54.60 | $53.67 | $54.22 | $48.18 | 345,187 |
| 2017-10-27 | $54.47 | $55.05 | $54.03 | $54.55 | $48.48 | 183,043 |
| 2017-10-26 | $54.27 | $55.35 | $54.12 | $54.46 | $48.40 | 236,502 |
| 2017-10-25 | $53.68 | $54.49 | $53.20 | $54.32 | $48.27 | 265,847 |
| 2017-10-24 | $53.96 | $54.43 | $52.80 | $53.74 | $47.76 | 376,632 |
| 2017-10-23 | $55.99 | $56.00 | $53.63 | $53.75 | $47.76 | 389,735 |
| 2017-10-20 | $56.52 | $56.52 | $55.51 | $55.74 | $49.53 | 189,724 |
| 2017-10-19 | $55.25 | $56.00 | $55.15 | $55.70 | $49.50 | 170,166 |
| 2017-10-18 | $55.08 | $55.73 | $54.78 | $55.63 | $49.44 | 189,003 |
| 2017-10-17 | $55.91 | $55.91 | $54.61 | $54.78 | $48.68 | 134,142 |
| 2017-10-16 | $55.39 | $56.10 | $55.32 | $55.74 | $49.53 | 135,877 |
| 2017-10-13 | $55.21 | $55.72 | $54.77 | $55.29 | $49.13 | 164,819 |
| 2017-10-12 | $55.85 | $55.99 | $55.27 | $55.39 | $49.22 | 164,247 |
| 2017-10-11 | $56.12 | $56.37 | $55.60 | $55.79 | $49.58 | 160,947 |
| 2017-10-10 | $56.04 | $56.30 | $55.48 | $56.21 | $49.95 | 167,228 |
| 2017-10-09 | $56.08 | $56.08 | $55.44 | $55.68 | $49.48 | 99,352 |
| 2017-10-06 | $55.99 | $56.41 | $55.29 | $55.87 | $49.65 | 154,298 |
| 2017-10-05 | $55.37 | $55.98 | $55.16 | $55.82 | $49.60 | 148,920 |
| 2017-10-04 | $55.70 | $55.77 | $54.97 | $55.14 | $49.00 | 146,775 |
| 2017-10-03 | $56.00 | $56.00 | $55.02 | $55.86 | $49.64 | 175,309 |
| 2017-10-02 | $55.16 | $55.91 | $54.57 | $55.86 | $49.64 | 220,416 |
| 2017-09-29 | $54.83 | $55.52 | $54.63 | $55.25 | $49.10 | 244,397 |
| 2017-09-28 | $54.60 | $54.90 | $54.07 | $54.82 | $48.72 | 158,474 |
| 2017-09-27 | $54.26 | $55.10 | $53.35 | $54.53 | $48.46 | 320,493 |
| 2017-09-26 | $53.27 | $53.72 | $53.07 | $53.39 | $47.45 | 171,936 |
| 2017-09-25 | $52.94 | $53.51 | $52.33 | $53.15 | $47.23 | 186,377 |
| 2017-09-22 | $52.70 | $53.38 | $52.70 | $53.09 | $47.18 | 148,275 |
| 2017-09-21 | $53.09 | $53.39 | $52.84 | $52.96 | $47.06 | 135,205 |
| 2017-09-20 | $52.25 | $53.37 | $51.86 | $53.08 | $47.17 | 180,451 |
| 2017-09-19 | $52.38 | $52.99 | $52.27 | $52.36 | $46.53 | 275,365 |
| 2017-09-18 | $52.14 | $52.77 | $52.00 | $52.40 | $46.57 | 239,156 |
| 2017-09-15 | $51.64 | $52.18 | $51.39 | $51.99 | $46.20 | 715,358 |
| 2017-09-14 | $52.14 | $52.14 | $51.48 | $51.58 | $45.84 | 189,256 |
| 2017-09-13 | $51.72 | $52.38 | $51.54 | $52.24 | $46.12 | 187,771 |
| 2017-09-12 | $50.80 | $51.97 | $50.80 | $51.84 | $45.77 | 175,438 |
| 2017-09-11 | $50.43 | $51.30 | $50.43 | $50.70 | $44.76 | 166,568 |
| 2017-09-08 | $48.94 | $50.15 | $48.94 | $49.74 | $43.91 | 87,065 |
| 2017-09-07 | $50.30 | $50.30 | $48.89 | $49.11 | $43.36 | 125,935 |
| 2017-09-06 | $50.74 | $50.92 | $50.21 | $50.32 | $44.42 | 169,177 |
| 2017-09-05 | $51.26 | $51.44 | $50.31 | $50.40 | $44.49 | 193,273 |
| 2017-09-01 | $51.68 | $52.19 | $51.31 | $51.67 | $45.62 | 130,386 |
| 2017-08-31 | $51.85 | $52.06 | $51.38 | $51.46 | $45.43 | 133,875 |
| 2017-08-30 | $51.66 | $52.04 | $51.46 | $51.68 | $45.62 | 82,134 |
| 2017-08-29 | $51.30 | $51.86 | $51.10 | $51.67 | $45.62 | 152,347 |
| 2017-08-28 | $52.40 | $52.45 | $51.70 | $51.96 | $45.87 | 121,167 |
| 2017-08-25 | $52.16 | $52.49 | $51.89 | $52.27 | $46.15 | 83,763 |
| 2017-08-24 | $51.92 | $51.94 | $51.47 | $51.91 | $45.83 | 72,370 |
| 2017-08-23 | $51.22 | $52.25 | $51.03 | $51.69 | $45.63 | 100,646 |
| 2017-08-22 | $51.69 | $51.81 | $51.41 | $51.72 | $45.66 | 113,329 |
| 2017-08-21 | $51.50 | $51.58 | $50.87 | $51.27 | $45.26 | 165,666 |
| 2017-08-18 | $51.11 | $51.86 | $50.76 | $51.64 | $45.59 | 158,746 |
| 2017-08-17 | $52.82 | $53.11 | $51.30 | $51.51 | $45.47 | 164,922 |
| 2017-08-16 | $53.45 | $53.77 | $52.87 | $53.11 | $46.89 | 120,459 |
| 2017-08-15 | $54.16 | $54.16 | $53.15 | $53.25 | $47.01 | 120,569 |
| 2017-08-14 | $53.07 | $53.82 | $52.77 | $53.73 | $47.43 | 113,416 |
| 2017-08-11 | $52.46 | $53.25 | $52.01 | $52.26 | $46.14 | 142,953 |
| 2017-08-10 | $53.70 | $53.75 | $52.73 | $52.75 | $46.57 | 165,561 |
| 2017-08-09 | $54.50 | $54.68 | $53.90 | $54.13 | $47.79 | 210,493 |
| 2017-08-08 | $54.87 | $56.18 | $54.56 | $54.98 | $48.54 | 97,396 |
| 2017-08-07 | $55.59 | $55.82 | $54.84 | $54.91 | $48.48 | 137,286 |
| 2017-08-04 | $55.67 | $55.84 | $55.29 | $55.60 | $49.09 | 85,908 |
| 2017-08-03 | $55.32 | $55.96 | $54.68 | $54.86 | $48.43 | 114,863 |
| 2017-08-02 | $55.43 | $55.88 | $54.94 | $55.72 | $49.19 | 194,368 |
| 2017-08-01 | $55.72 | $55.81 | $54.71 | $55.45 | $48.95 | 203,546 |
| 2017-07-31 | $54.62 | $55.52 | $54.33 | $54.90 | $48.47 | 378,648 |
| 2017-07-28 | $54.32 | $54.36 | $53.61 | $54.17 | $47.82 | 124,270 |
| 2017-07-27 | $54.59 | $55.03 | $54.10 | $54.41 | $48.03 | 165,662 |
| 2017-07-26 | $55.67 | $55.69 | $54.21 | $54.38 | $48.01 | 107,993 |
| 2017-07-25 | $55.69 | $55.95 | $55.11 | $55.68 | $49.16 | 155,373 |
| 2017-07-24 | $54.30 | $54.70 | $54.19 | $54.53 | $48.14 | 90,487 |
| 2017-07-21 | $55.13 | $55.48 | $54.02 | $54.29 | $47.93 | 165,046 |
| 2017-07-20 | $54.76 | $54.92 | $54.07 | $54.58 | $48.18 | 133,873 |
| 2017-07-19 | $54.54 | $55.04 | $54.39 | $54.73 | $48.32 | 162,025 |
| 2017-07-18 | $54.38 | $54.83 | $54.02 | $54.49 | $48.11 | 172,563 |
| 2017-07-17 | $54.86 | $55.26 | $54.48 | $54.77 | $48.35 | 148,731 |
| 2017-07-14 | $54.55 | $55.23 | $54.29 | $54.90 | $48.47 | 176,737 |
| 2017-07-13 | $55.58 | $55.58 | $54.97 | $55.22 | $48.75 | 146,790 |
| 2017-07-12 | $54.99 | $55.89 | $54.82 | $55.38 | $48.89 | 198,412 |
| 2017-07-11 | $55.74 | $55.74 | $54.71 | $55.21 | $48.74 | 269,326 |
| 2017-07-10 | $56.44 | $56.54 | $55.64 | $55.68 | $49.16 | 187,052 |
| 2017-07-07 | $56.35 | $56.82 | $55.52 | $56.54 | $49.92 | 131,189 |
| 2017-07-06 | $56.55 | $56.91 | $55.94 | $56.05 | $49.48 | 170,167 |
| 2017-07-05 | $57.38 | $57.38 | $56.20 | $56.72 | $50.07 | 120,643 |
| 2017-07-03 | $56.08 | $57.58 | $55.99 | $57.30 | $50.59 | 88,182 |
| 2017-06-30 | $56.72 | $56.72 | $55.63 | $55.77 | $49.24 | 209,147 |
| 2017-06-29 | $58.00 | $58.00 | $55.64 | $56.53 | $49.91 | 140,743 |
| 2017-06-28 | $55.46 | $56.26 | $55.41 | $55.64 | $49.12 | 259,101 |
| 2017-06-27 | $54.87 | $55.51 | $54.52 | $54.84 | $48.41 | 150,822 |
| 2017-06-26 | $55.15 | $55.49 | $54.33 | $54.67 | $48.26 | 134,018 |
| 2017-06-23 | $55.37 | $55.52 | $54.69 | $55.07 | $48.62 | 509,711 |
| 2017-06-22 | $55.04 | $55.44 | $54.49 | $55.08 | $48.63 | 252,529 |
| 2017-06-21 | $56.09 | $56.17 | $55.08 | $55.17 | $48.71 | 190,243 |
| 2017-06-20 | $56.51 | $56.67 | $55.96 | $56.00 | $49.44 | 187,599 |
| 2017-06-19 | $57.64 | $57.98 | $56.66 | $56.81 | $50.15 | 178,978 |
| 2017-06-16 | $57.47 | $57.98 | $56.77 | $57.05 | $50.37 | 1,222,079 |
| 2017-06-15 | $56.93 | $58.14 | $56.69 | $57.75 | $50.98 | 184,616 |
| 2017-06-14 | $57.12 | $57.66 | $56.32 | $57.53 | $50.79 | 288,179 |
| 2017-06-13 | $58.14 | $58.57 | $57.36 | $57.99 | $51.20 | 215,564 |
| 2017-06-12 | $57.75 | $58.80 | $57.34 | $58.03 | $50.95 | 418,543 |
| 2017-06-09 | $55.65 | $58.10 | $55.65 | $57.73 | $50.69 | 303,156 |
| 2017-06-08 | $54.05 | $56.32 | $54.05 | $55.78 | $48.97 | 330,629 |
| 2017-06-07 | $54.23 | $54.80 | $53.98 | $54.13 | $47.53 | 318,703 |
| 2017-06-06 | $53.92 | $54.56 | $53.28 | $54.00 | $47.41 | 237,012 |
| 2017-06-05 | $55.00 | $55.37 | $54.55 | $54.56 | $47.90 | 162,290 |
| 2017-06-02 | $54.34 | $55.61 | $54.14 | $54.99 | $48.28 | 229,814 |
| 2017-06-01 | $54.10 | $55.00 | $53.44 | $54.99 | $48.28 | 253,968 |
| 2017-05-31 | $53.81 | $53.82 | $52.57 | $53.76 | $47.20 | 183,846 |
| 2017-05-30 | $54.24 | $54.50 | $53.27 | $53.77 | $47.21 | 176,284 |
| 2017-05-26 | $54.56 | $54.88 | $54.20 | $54.51 | $47.86 | 150,717 |
| 2017-05-25 | $54.74 | $55.23 | $53.84 | $54.84 | $48.15 | 153,139 |
| 2017-05-24 | $55.14 | $55.45 | $54.52 | $54.93 | $48.23 | 169,113 |
| 2017-05-23 | $54.55 | $55.42 | $53.90 | $55.16 | $48.43 | 201,663 |
| 2017-05-22 | $53.93 | $54.69 | $53.61 | $54.56 | $47.90 | 215,496 |
| 2017-05-19 | $54.50 | $54.65 | $53.84 | $53.88 | $47.31 | 2,567 |
| 2017-05-18 | $54.07 | $54.67 | $53.81 | $54.32 | $47.69 | 2,032 |
| 2017-05-17 | $55.41 | $55.82 | $53.85 | $54.18 | $47.57 | 362,265 |
| 2017-05-16 | $56.32 | $56.97 | $55.66 | $56.95 | $50.00 | 344,691 |
| 2017-05-15 | $56.30 | $56.88 | $55.56 | $55.95 | $49.12 | 590,904 |
| 2017-05-12 | $55.54 | $56.04 | $54.99 | $55.99 | $49.16 | 998,813 |
| 2017-05-11 | $56.30 | $56.46 | $55.31 | $55.97 | $49.14 | 379,566 |
| 2017-05-10 | $56.57 | $57.03 | $56.32 | $56.71 | $49.79 | 279,729 |
| 2017-05-09 | $57.54 | $57.69 | $56.51 | $56.77 | $49.84 | 145,954 |
| 2017-05-08 | $57.36 | $57.58 | $56.73 | $57.21 | $50.23 | 158,199 |
| 2017-05-05 | $57.62 | $57.64 | $56.63 | $57.36 | $50.36 | 214,633 |
| 2017-05-04 | $57.44 | $57.86 | $56.87 | $57.46 | $50.45 | 183,627 |
| 2017-05-03 | $56.06 | $57.16 | $56.06 | $56.94 | $49.99 | 253,572 |
| 2017-05-02 | $56.87 | $56.90 | $55.97 | $56.55 | $49.65 | 320,715 |
| 2017-05-01 | $56.44 | $57.36 | $55.43 | $56.92 | $49.97 | 362,430 |
| 2017-04-28 | $57.10 | $57.59 | $55.89 | $55.95 | $49.12 | 2,300,304 |
| 2017-04-27 | $57.55 | $57.66 | $56.67 | $56.98 | $50.03 | 336,882 |
| 2017-04-26 | $57.34 | $58.04 | $56.71 | $57.45 | $50.44 | 419,681 |
| 2017-04-25 | $56.80 | $58.29 | $56.80 | $57.60 | $50.57 | 681,141 |
| 2017-04-24 | $55.82 | $56.30 | $55.46 | $55.83 | $49.02 | 503,823 |
| 2017-04-21 | $53.81 | $54.97 | $53.81 | $54.44 | $47.80 | 274,924 |
| 2017-04-20 | $53.97 | $54.53 | $53.48 | $54.43 | $47.79 | 222,614 |
| 2017-04-19 | $53.17 | $53.94 | $52.98 | $53.41 | $46.89 | 232,858 |
| 2017-04-18 | $52.03 | $53.09 | $51.88 | $52.96 | $46.50 | 256,137 |
| 2017-04-17 | $51.80 | $52.56 | $51.38 | $52.53 | $46.12 | 177,994 |
| 2017-04-13 | $52.70 | $53.14 | $51.62 | $51.66 | $45.36 | 231,575 |
| 2017-04-12 | $53.36 | $53.72 | $52.73 | $53.04 | $46.57 | 147,191 |
| 2017-04-11 | $52.62 | $53.62 | $52.42 | $53.60 | $47.06 | 190,816 |
| 2017-04-10 | $53.25 | $53.71 | $52.35 | $52.89 | $46.44 | 174,990 |
| 2017-04-07 | $52.74 | $53.55 | $52.74 | $53.21 | $46.72 | 227,504 |
| 2017-04-06 | $52.76 | $53.54 | $52.10 | $53.44 | $46.92 | 177,225 |
| 2017-04-05 | $54.44 | $54.74 | $52.67 | $52.73 | $46.30 | 223,956 |
| 2017-04-04 | $54.10 | $54.44 | $53.51 | $53.90 | $47.32 | 192,722 |
| 2017-04-03 | $55.06 | $55.21 | $53.69 | $54.25 | $47.63 | 237,674 |
| 2017-03-31 | $55.24 | $55.76 | $54.81 | $54.98 | $48.27 | 303,688 |
| 2017-03-30 | $53.82 | $55.77 | $53.82 | $55.55 | $48.77 | 352,613 |
| 2017-03-29 | $53.84 | $54.07 | $53.31 | $53.62 | $47.08 | 146,490 |
| 2017-03-28 | $52.55 | $54.24 | $52.51 | $53.96 | $47.38 | 281,033 |
| 2017-03-27 | $51.96 | $53.05 | $51.60 | $52.94 | $46.48 | 208,081 |
| 2017-03-24 | $53.32 | $54.00 | $52.89 | $53.36 | $46.85 | 369,504 |
| 2017-03-23 | $53.20 | $54.05 | $52.72 | $53.19 | $46.70 | 336,213 |
| 2017-03-22 | $52.99 | $53.68 | $52.02 | $52.67 | $46.24 | 435,604 |
| 2017-03-21 | $57.61 | $57.61 | $53.52 | $53.57 | $47.03 | 505,831 |
| 2017-03-20 | $57.70 | $57.70 | $57.03 | $57.15 | $50.18 | 168,931 |
| 2017-03-17 | $57.52 | $58.17 | $57.05 | $58.07 | $50.98 | 1,104,348 |
| 2017-03-16 | $57.51 | $57.84 | $57.12 | $57.31 | $50.32 | 202,117 |
| 2017-03-15 | $57.41 | $57.94 | $57.04 | $57.12 | $50.15 | 211,155 |
| 2017-03-14 | $56.49 | $57.28 | $56.12 | $57.17 | $50.19 | 137,999 |
| 2017-03-13 | $57.06 | $57.80 | $56.80 | $57.03 | $50.07 | 177,002 |
| 2017-03-10 | $57.84 | $58.00 | $56.82 | $57.38 | $50.10 | 191,682 |
| 2017-03-09 | $57.39 | $58.08 | $57.05 | $57.45 | $50.16 | 184,458 |
| 2017-03-08 | $58.22 | $58.70 | $57.10 | $57.12 | $49.87 | 208,210 |
| 2017-03-07 | $58.33 | $58.62 | $57.81 | $57.86 | $50.52 | 234,519 |
| 2017-03-06 | $58.30 | $58.98 | $57.92 | $58.58 | $51.15 | 207,577 |
| 2017-03-03 | $58.80 | $59.28 | $58.61 | $58.82 | $51.36 | 197,716 |
| 2017-03-02 | $60.84 | $60.84 | $58.74 | $58.78 | $51.32 | 177,586 |
| 2017-03-01 | $60.71 | $61.25 | $60.31 | $60.84 | $53.12 | 330,466 |
| 2017-02-28 | $59.92 | $60.01 | $59.16 | $59.41 | $51.87 | 207,849 |
| 2017-02-27 | $60.10 | $60.40 | $59.83 | $60.32 | $52.66 | 180,418 |
| 2017-02-24 | $60.16 | $60.55 | $59.98 | $60.21 | $52.57 | 254,762 |
| 2017-02-23 | $60.82 | $61.09 | $60.01 | $60.97 | $53.23 | 194,834 |
| 2017-02-22 | $60.45 | $61.24 | $60.26 | $60.99 | $53.25 | 227,249 |
| 2017-02-21 | $60.27 | $60.71 | $60.11 | $60.69 | $52.99 | 316,450 |
| 2017-02-17 | $60.05 | $60.09 | $59.50 | $60.05 | $52.43 | 207,693 |
| 2017-02-16 | $60.18 | $60.48 | $59.64 | $60.37 | $52.71 | 195,180 |
| 2017-02-15 | $60.17 | $60.67 | $59.89 | $60.37 | $52.71 | 158,519 |
| 2017-02-14 | $59.45 | $60.26 | $59.00 | $60.17 | $52.53 | 189,577 |
| 2017-02-13 | $59.31 | $60.10 | $59.08 | $59.42 | $51.88 | 182,384 |
| 2017-02-10 | $59.05 | $59.56 | $58.42 | $58.80 | $51.34 | 194,491 |
| 2017-02-09 | $58.14 | $59.43 | $58.14 | $58.78 | $51.32 | 268,275 |
| 2017-02-08 | $58.32 | $58.32 | $57.36 | $58.15 | $50.77 | 211,761 |
| 2017-02-07 | $58.81 | $59.09 | $58.29 | $58.75 | $51.29 | 272,047 |
| 2017-02-06 | $59.11 | $59.43 | $58.74 | $58.79 | $51.33 | 191,361 |
| 2017-02-03 | $58.57 | $59.50 | $58.24 | $59.35 | $51.82 | 265,967 |
| 2017-02-02 | $58.02 | $58.21 | $57.56 | $57.66 | $50.34 | 265,774 |
| 2017-02-01 | $59.21 | $59.80 | $58.22 | $58.41 | $51.00 | 300,547 |
| 2017-01-31 | $58.30 | $59.00 | $57.91 | $58.36 | $50.95 | 2,142,873 |
| 2017-01-30 | $59.89 | $59.89 | $58.25 | $58.62 | $51.18 | 487,632 |
| 2017-01-27 | $61.50 | $61.73 | $60.34 | $60.48 | $52.80 | 333,707 |
| 2017-01-26 | $62.53 | $62.59 | $61.16 | $61.72 | $53.89 | 428,629 |
| 2017-01-25 | $60.70 | $62.46 | $60.68 | $62.26 | $54.36 | 576,272 |
| 2017-01-24 | $58.78 | $60.25 | $58.52 | $59.98 | $52.37 | 327,646 |
| 2017-01-23 | $57.26 | $58.99 | $56.88 | $58.55 | $51.12 | 445,221 |
| 2017-01-20 | $57.18 | $58.35 | $57.18 | $57.91 | $50.56 | 266,503 |
| 2017-01-19 | $57.59 | $57.79 | $56.68 | $57.24 | $49.98 | 212,629 |
| 2017-01-18 | $57.49 | $57.90 | $56.81 | $57.37 | $50.09 | 359,519 |
| 2017-01-17 | $58.20 | $58.74 | $57.40 | $57.40 | $50.12 | 286,130 |
| 2017-01-13 | $58.81 | $59.85 | $58.67 | $59.14 | $51.63 | 253,312 |
| 2017-01-12 | $59.78 | $60.06 | $57.61 | $58.49 | $51.07 | 389,901 |
| 2017-01-11 | $60.00 | $60.51 | $59.34 | $60.49 | $52.81 | 208,671 |
| 2017-01-10 | $59.04 | $60.25 | $58.71 | $59.99 | $52.38 | 282,387 |
| 2017-01-09 | $59.43 | $59.85 | $58.71 | $58.79 | $51.33 | 324,667 |
| 2017-01-06 | $60.71 | $60.71 | $59.52 | $59.95 | $52.34 | 388,410 |
| 2017-01-05 | $62.30 | $62.30 | $59.98 | $60.20 | $52.56 | 326,784 |
| 2017-01-04 | $62.09 | $63.04 | $61.98 | $62.32 | $54.41 | 384,627 |
| 2017-01-03 | $62.27 | $62.74 | $61.16 | $61.86 | $54.01 | 256,380 |
| 2016-12-30 | $61.65 | $61.99 | $61.32 | $61.79 | $53.95 | 226,275 |
| 2016-12-29 | $61.92 | $62.22 | $61.11 | $61.69 | $53.86 | 116,752 |
| 2016-12-28 | $62.16 | $62.39 | $61.47 | $61.73 | $53.90 | 88,663 |
| 2016-12-27 | $61.62 | $62.34 | $61.42 | $62.24 | $54.34 | 183,318 |
| 2016-12-23 | $61.58 | $61.72 | $61.24 | $61.35 | $53.56 | 99,370 |
| 2016-12-22 | $61.37 | $61.98 | $60.96 | $61.45 | $53.65 | 225,220 |
| 2016-12-21 | $61.64 | $61.73 | $61.19 | $61.44 | $53.64 | 162,043 |
| 2016-12-20 | $60.85 | $61.79 | $60.85 | $61.57 | $53.76 | 200,223 |
| 2016-12-19 | $60.54 | $60.77 | $59.46 | $60.55 | $52.87 | 224,473 |
| 2016-12-16 | $61.58 | $61.58 | $60.00 | $60.35 | $52.69 | 608,264 |
| 2016-12-15 | $60.13 | $61.37 | $59.64 | $61.27 | $53.49 | 310,934 |
| 2016-12-14 | $59.77 | $60.33 | $59.54 | $59.99 | $52.38 | 148,709 |
| 2016-12-13 | $60.61 | $60.77 | $59.65 | $60.57 | $52.88 | 135,570 |
| 2016-12-12 | $61.49 | $61.92 | $60.56 | $60.79 | $52.80 | 164,806 |
| 2016-12-09 | $61.20 | $61.90 | $60.55 | $61.87 | $53.73 | 177,846 |
| 2016-12-08 | $59.89 | $61.16 | $59.18 | $61.03 | $53.00 | 213,880 |
| 2016-12-07 | $59.10 | $59.51 | $58.40 | $59.39 | $51.58 | 216,540 |
| 2016-12-06 | $58.45 | $59.50 | $57.91 | $58.84 | $51.10 | 245,114 |
| 2016-12-05 | $57.33 | $58.04 | $57.10 | $58.00 | $50.37 | 174,136 |
| 2016-12-02 | $57.33 | $57.40 | $56.51 | $56.87 | $49.39 | 148,287 |
| 2016-12-01 | $57.09 | $57.77 | $56.63 | $57.75 | $50.16 | 133,121 |
| 2016-11-30 | $57.16 | $57.60 | $56.67 | $56.70 | $49.24 | 131,178 |
| 2016-11-29 | $56.56 | $56.93 | $56.33 | $56.61 | $49.17 | 186,774 |
| 2016-11-28 | $56.45 | $56.80 | $56.10 | $56.33 | $48.92 | 183,373 |
| 2016-11-25 | $56.54 | $56.68 | $56.10 | $56.66 | $49.21 | 42,498 |
| 2016-11-23 | $56.06 | $56.75 | $55.59 | $56.54 | $49.10 | 153,391 |
| 2016-11-22 | $55.98 | $56.09 | $55.62 | $56.00 | $48.64 | 189,725 |
| 2016-11-21 | $55.79 | $56.13 | $54.82 | $55.69 | $48.37 | 156,468 |
| 2016-11-18 | $54.95 | $55.89 | $54.66 | $55.84 | $48.50 | 229,393 |
| 2016-11-17 | $54.09 | $54.93 | $53.96 | $54.89 | $47.67 | 162,036 |
| 2016-11-16 | $53.49 | $53.96 | $53.33 | $53.77 | $46.70 | 187,684 |
| 2016-11-15 | $53.57 | $54.17 | $52.81 | $54.05 | $46.94 | 213,487 |
| 2016-11-14 | $53.89 | $55.04 | $53.36 | $54.22 | $47.09 | 235,227 |
| 2016-11-11 | $50.58 | $53.34 | $50.58 | $53.28 | $46.27 | 370,388 |
| 2016-11-10 | $48.98 | $50.90 | $48.98 | $50.68 | $44.02 | 269,484 |
| 2016-11-09 | $47.07 | $48.85 | $47.07 | $48.73 | $42.32 | 337,683 |
| 2016-11-08 | $47.04 | $47.38 | $46.62 | $46.70 | $40.56 | 128,157 |
| 2016-11-07 | $47.09 | $47.25 | $46.92 | $47.15 | $40.95 | 200,053 |
| 2016-11-04 | $46.16 | $46.79 | $45.79 | $46.24 | $40.16 | 100,806 |
| 2016-11-03 | $46.28 | $46.46 | $45.99 | $46.09 | $40.03 | 90,088 |
| 2016-11-02 | $46.50 | $46.67 | $45.89 | $46.07 | $40.01 | 75,710 |
| 2016-11-01 | $47.38 | $47.47 | $46.49 | $46.75 | $40.60 | 148,400 |
| 2016-10-31 | $46.33 | $47.17 | $46.32 | $47.11 | $40.91 | 250,488 |
| 2016-10-28 | $46.71 | $47.02 | $46.15 | $46.32 | $40.23 | 187,860 |
| 2016-10-27 | $47.28 | $47.28 | $46.47 | $46.74 | $40.59 | 295,984 |
| 2016-10-26 | $46.81 | $47.57 | $46.71 | $46.89 | $40.72 | 182,659 |
| 2016-10-25 | $47.05 | $47.50 | $46.79 | $46.98 | $40.80 | 286,651 |
| 2016-10-24 | $43.77 | $47.92 | $42.67 | $46.69 | $40.55 | 555,131 |
| 2016-10-21 | $46.98 | $47.59 | $46.98 | $47.50 | $41.25 | 72,748 |
| 2016-10-20 | $47.62 | $48.00 | $47.33 | $47.50 | $41.25 | 92,438 |
| 2016-10-19 | $47.38 | $47.99 | $47.38 | $47.75 | $41.47 | 91,009 |
| 2016-10-18 | $47.32 | $47.33 | $46.45 | $47.17 | $40.97 | 83,502 |
| 2016-10-17 | $47.40 | $47.80 | $46.78 | $46.85 | $40.69 | 120,855 |
| 2016-10-14 | $47.41 | $47.96 | $47.32 | $47.48 | $41.24 | 78,924 |
| 2016-10-13 | $47.54 | $47.54 | $46.86 | $47.09 | $40.90 | 131,599 |
| 2016-10-12 | $48.34 | $48.64 | $47.93 | $47.98 | $41.67 | 158,831 |
| 2016-10-11 | $48.56 | $48.79 | $48.02 | $48.34 | $41.98 | 100,940 |
| 2016-10-10 | $48.21 | $48.85 | $48.02 | $48.67 | $42.27 | 168,022 |
| 2016-10-07 | $48.14 | $48.14 | $47.50 | $47.91 | $41.61 | 98,480 |
| 2016-10-06 | $47.98 | $48.21 | $47.73 | $48.14 | $41.81 | 84,198 |
| 2016-10-05 | $47.68 | $48.24 | $47.41 | $47.98 | $41.67 | 94,006 |
| 2016-10-04 | $47.51 | $47.68 | $47.16 | $47.41 | $41.18 | 93,030 |
| 2016-10-03 | $47.94 | $48.08 | $47.09 | $47.37 | $41.14 | 147,635 |
| 2016-09-30 | $47.67 | $48.38 | $47.50 | $48.11 | $41.78 | 157,170 |
| 2016-09-29 | $47.84 | $48.09 | $47.29 | $47.37 | $41.14 | 87,918 |
| 2016-09-28 | $47.60 | $47.99 | $47.40 | $47.97 | $41.66 | 104,507 |
| 2016-09-27 | $46.64 | $47.42 | $46.64 | $47.41 | $41.18 | 110,864 |
| 2016-09-26 | $47.50 | $47.64 | $46.85 | $46.87 | $40.71 | 100,817 |
| 2016-09-23 | $47.57 | $48.04 | $47.53 | $47.84 | $41.55 | 116,344 |
| 2016-09-22 | $47.49 | $47.93 | $47.30 | $47.87 | $41.58 | 151,585 |
| 2016-09-21 | $47.00 | $47.21 | $46.65 | $47.16 | $40.96 | 125,864 |
| 2016-09-20 | $46.85 | $47.04 | $46.71 | $46.77 | $40.62 | 79,514 |
| 2016-09-19 | $46.57 | $47.04 | $46.33 | $46.57 | $40.45 | 131,030 |
| 2016-09-16 | $46.74 | $46.74 | $46.05 | $46.39 | $40.29 | 341,620 |
| 2016-09-15 | $46.35 | $46.76 | $46.23 | $46.75 | $40.60 | 68,227 |
| 2016-09-14 | $46.74 | $46.95 | $46.25 | $46.28 | $40.19 | 114,991 |
| 2016-09-13 | $46.82 | $47.00 | $46.35 | $46.82 | $40.66 | 104,094 |
| 2016-09-12 | $47.20 | $47.69 | $46.69 | $47.65 | $41.10 | 125,184 |
| 2016-09-09 | $47.75 | $48.19 | $47.43 | $47.45 | $40.93 | 152,573 |
| 2016-09-08 | $47.78 | $47.87 | $47.46 | $47.82 | $41.25 | 115,356 |
| 2016-09-07 | $47.16 | $47.73 | $47.07 | $47.67 | $41.12 | 335,333 |
| 2016-09-06 | $47.83 | $47.83 | $47.05 | $47.34 | $40.84 | 141,057 |
| 2016-09-02 | $47.58 | $47.87 | $47.33 | $47.87 | $41.29 | 123,043 |
| 2016-09-01 | $47.47 | $47.62 | $46.82 | $47.40 | $40.89 | 90,124 |
| 2016-08-31 | $47.25 | $47.49 | $46.79 | $47.45 | $40.93 | 176,382 |
| 2016-08-30 | $46.92 | $47.30 | $46.69 | $47.22 | $40.73 | 137,487 |
| 2016-08-29 | $46.70 | $47.18 | $46.47 | $46.90 | $40.46 | 89,149 |
| 2016-08-26 | $46.69 | $47.00 | $46.49 | $46.77 | $40.34 | 115,690 |
| 2016-08-25 | $46.05 | $46.69 | $46.05 | $46.67 | $40.26 | 85,871 |
| 2016-08-24 | $45.98 | $46.25 | $45.79 | $46.25 | $39.90 | 75,169 |
| 2016-08-23 | $45.94 | $46.16 | $45.81 | $46.03 | $39.71 | 109,391 |
| 2016-08-22 | $45.55 | $45.74 | $45.29 | $45.73 | $39.45 | 131,805 |
| 2016-08-19 | $45.53 | $45.86 | $45.05 | $45.67 | $39.40 | 186,144 |
| 2016-08-18 | $45.10 | $45.52 | $45.01 | $45.52 | $39.27 | 75,703 |
| 2016-08-17 | $44.88 | $45.32 | $44.88 | $45.12 | $38.92 | 69,775 |
| 2016-08-16 | $44.85 | $45.16 | $44.64 | $44.99 | $38.81 | 71,409 |
| 2016-08-15 | $44.95 | $45.09 | $44.74 | $45.05 | $38.86 | 66,688 |
| 2016-08-12 | $44.84 | $44.92 | $44.43 | $44.70 | $38.56 | 115,178 |
| 2016-08-11 | $44.85 | $45.34 | $44.79 | $45.21 | $39.00 | 134,921 |
| 2016-08-10 | $45.26 | $45.26 | $44.51 | $44.75 | $38.60 | 88,326 |
| 2016-08-09 | $44.83 | $45.14 | $44.69 | $45.14 | $38.94 | 86,176 |
| 2016-08-08 | $45.35 | $45.45 | $44.56 | $44.80 | $38.64 | 124,474 |
| 2016-08-05 | $44.47 | $45.35 | $44.44 | $45.23 | $39.02 | 146,965 |
| 2016-08-04 | $44.12 | $44.36 | $43.76 | $44.18 | $38.11 | 108,456 |
| 2016-08-03 | $43.84 | $44.24 | $43.83 | $44.20 | $38.13 | 152,034 |
| 2016-08-02 | $44.15 | $44.28 | $43.58 | $43.84 | $37.82 | 160,285 |
| 2016-08-01 | $44.21 | $44.44 | $43.97 | $44.08 | $38.02 | 161,131 |
| 2016-07-29 | $44.26 | $44.36 | $43.92 | $44.13 | $38.07 | 232,900 |
| 2016-07-28 | $44.13 | $44.41 | $43.75 | $44.31 | $38.22 | 119,678 |
| 2016-07-27 | $44.04 | $44.48 | $43.78 | $44.34 | $38.25 | 222,337 |
| 2016-07-26 | $43.40 | $44.10 | $43.40 | $44.05 | $38.00 | 208,279 |
| 2016-07-25 | $43.93 | $43.93 | $43.41 | $43.52 | $37.54 | 134,217 |
| 2016-07-22 | $42.91 | $44.05 | $42.11 | $43.97 | $37.93 | 175,508 |
| 2016-07-21 | $42.95 | $43.64 | $42.16 | $43.54 | $37.56 | 273,212 |
| 2016-07-20 | $42.88 | $43.05 | $42.35 | $42.68 | $36.82 | 97,719 |
| 2016-07-19 | $42.46 | $43.00 | $42.46 | $42.70 | $36.83 | 101,700 |
| 2016-07-18 | $43.21 | $43.34 | $42.65 | $42.69 | $36.82 | 117,726 |
| 2016-07-15 | $43.11 | $43.44 | $42.81 | $43.16 | $37.23 | 163,368 |
| 2016-07-14 | $42.90 | $43.25 | $42.78 | $42.84 | $36.95 | 109,846 |
| 2016-07-13 | $42.66 | $42.73 | $42.28 | $42.53 | $36.69 | 146,141 |
| 2016-07-12 | $42.02 | $42.66 | $41.98 | $42.53 | $36.69 | 143,988 |
| 2016-07-11 | $41.40 | $41.94 | $41.24 | $41.84 | $36.09 | 122,294 |
| 2016-07-08 | $41.17 | $41.24 | $40.85 | $41.07 | $35.43 | 205,271 |
| 2016-07-07 | $40.33 | $40.89 | $40.20 | $40.58 | $35.00 | 93,257 |
| 2016-07-06 | $39.60 | $40.38 | $39.60 | $40.22 | $34.69 | 111,824 |
| 2016-07-05 | $40.12 | $40.12 | $39.61 | $39.96 | $34.47 | 103,363 |
| 2016-07-01 | $40.68 | $40.91 | $40.08 | $40.53 | $34.96 | 98,737 |
| 2016-06-30 | $40.15 | $41.10 | $39.58 | $41.09 | $35.44 | 174,314 |
| 2016-06-29 | $39.72 | $40.01 | $39.20 | $39.99 | $34.50 | 134,872 |
| 2016-06-28 | $39.10 | $39.42 | $38.65 | $39.23 | $33.84 | 137,434 |
| 2016-06-27 | $39.18 | $39.35 | $38.20 | $38.45 | $33.17 | 168,154 |
| 2016-06-24 | $40.05 | $40.75 | $39.73 | $39.75 | $34.29 | 311,252 |
| 2016-06-23 | $41.11 | $42.19 | $41.11 | $42.18 | $36.38 | 239,119 |
| 2016-06-22 | $40.69 | $41.10 | $40.48 | $40.52 | $34.95 | 65,188 |
| 2016-06-21 | $40.53 | $40.76 | $40.14 | $40.69 | $35.10 | 97,684 |
| 2016-06-20 | $40.56 | $41.11 | $40.46 | $40.47 | $34.91 | 125,401 |
| 2016-06-17 | $40.44 | $40.62 | $39.63 | $39.97 | $34.48 | 400,486 |
| 2016-06-16 | $40.21 | $40.56 | $40.01 | $40.35 | $34.81 | 83,957 |
| 2016-06-15 | $40.81 | $41.15 | $40.35 | $40.52 | $34.95 | 90,692 |
| 2016-06-14 | $40.49 | $40.99 | $40.27 | $40.61 | $35.03 | 198,629 |
| 2016-06-13 | $40.88 | $41.24 | $40.59 | $40.68 | $35.09 | 136,500 |
| 2016-06-10 | $40.83 | $41.37 | $40.75 | $41.25 | $35.31 | 102,341 |
| 2016-06-09 | $41.22 | $41.44 | $40.69 | $41.32 | $35.37 | 92,578 |
| 2016-06-08 | $41.33 | $41.62 | $40.92 | $41.50 | $35.53 | 72,323 |
| 2016-06-07 | $41.59 | $41.61 | $41.23 | $41.31 | $35.36 | 74,250 |
| 2016-06-06 | $41.13 | $41.81 | $41.09 | $41.48 | $35.51 | 95,009 |
| 2016-06-03 | $40.91 | $41.05 | $40.14 | $40.99 | $35.09 | 152,262 |
| 2016-06-02 | $41.12 | $41.46 | $40.95 | $41.41 | $35.45 | 80,905 |
| 2016-06-01 | $40.97 | $41.54 | $40.83 | $41.35 | $35.40 | 102,542 |
| 2016-05-31 | $41.22 | $41.34 | $40.37 | $41.24 | $35.30 | 159,569 |
| 2016-05-27 | $40.73 | $41.17 | $40.55 | $41.15 | $35.23 | 87,279 |
| 2016-05-26 | $41.00 | $41.00 | $40.49 | $40.64 | $34.79 | 51,225 |
| 2016-05-25 | $40.67 | $41.24 | $40.60 | $41.04 | $35.13 | 95,452 |
| 2016-05-24 | $39.88 | $40.60 | $39.75 | $40.55 | $34.71 | 155,189 |
| 2016-05-23 | $39.65 | $39.87 | $39.44 | $39.57 | $33.88 | 113,608 |
| 2016-05-20 | $39.64 | $39.97 | $39.45 | $39.77 | $34.05 | 116,714 |
| 2016-05-19 | $39.23 | $39.96 | $38.92 | $39.40 | $33.73 | 144,471 |
| 2016-05-18 | $38.14 | $39.72 | $38.14 | $39.51 | $33.82 | 236,802 |
| 2016-05-17 | $39.16 | $39.46 | $38.12 | $38.34 | $32.82 | 134,621 |
| 2016-05-16 | $38.81 | $39.47 | $38.72 | $39.18 | $33.54 | 101,462 |
| 2016-05-13 | $39.04 | $39.71 | $38.53 | $38.69 | $33.12 | 117,061 |
| 2016-05-12 | $39.25 | $39.47 | $38.94 | $39.22 | $33.58 | 109,556 |
| 2016-05-11 | $39.21 | $39.50 | $39.00 | $39.02 | $33.40 | 99,801 |
| 2016-05-10 | $39.17 | $39.50 | $39.06 | $39.39 | $33.72 | 85,540 |
| 2016-05-09 | $38.70 | $39.18 | $38.61 | $38.90 | $33.30 | 79,761 |
| 2016-05-06 | $38.47 | $38.92 | $38.31 | $38.92 | $33.32 | 141,855 |
| 2016-05-05 | $39.06 | $39.22 | $38.65 | $38.71 | $33.14 | 76,520 |
| 2016-05-04 | $38.76 | $39.40 | $38.46 | $38.87 | $33.28 | 97,175 |
| 2016-05-03 | $39.45 | $39.60 | $38.84 | $39.12 | $33.49 | 73,093 |
| 2016-05-02 | $39.61 | $40.02 | $39.47 | $39.90 | $34.16 | 113,652 |
| 2016-04-29 | $39.43 | $39.87 | $39.27 | $39.57 | $33.88 | 129,022 |
| 2016-04-28 | $39.60 | $40.07 | $39.48 | $39.57 | $33.88 | 90,797 |
| 2016-04-27 | $39.95 | $40.00 | $39.53 | $39.96 | $34.21 | 136,024 |
| 2016-04-26 | $39.42 | $39.95 | $39.22 | $39.95 | $34.20 | 149,351 |
| 2016-04-25 | $39.75 | $39.75 | $38.59 | $39.20 | $33.56 | 154,436 |
| 2016-04-22 | $39.46 | $39.93 | $39.26 | $39.84 | $34.11 | 154,865 |
| 2016-04-21 | $39.75 | $39.89 | $39.19 | $39.36 | $33.70 | 108,789 |
| 2016-04-20 | $39.54 | $39.97 | $39.10 | $39.87 | $34.13 | 140,701 |
| 2016-04-19 | $39.24 | $39.53 | $39.01 | $39.49 | $33.81 | 95,692 |
| 2016-04-18 | $38.79 | $39.28 | $38.79 | $39.23 | $33.58 | 103,433 |
| 2016-04-15 | $39.20 | $39.36 | $38.81 | $38.98 | $33.37 | 142,296 |
| 2016-04-14 | $39.02 | $39.59 | $38.93 | $39.20 | $33.56 | 150,678 |
| 2016-04-13 | $38.14 | $39.13 | $38.14 | $39.13 | $33.50 | 195,340 |
| 2016-04-12 | $37.54 | $38.01 | $37.38 | $37.93 | $32.47 | 118,018 |
| 2016-04-11 | $37.41 | $37.99 | $37.29 | $37.45 | $32.06 | 133,832 |
| 2016-04-08 | $37.17 | $37.52 | $36.87 | $37.08 | $31.74 | 96,486 |
| 2016-04-07 | $37.36 | $37.36 | $36.61 | $36.78 | $31.49 | 104,889 |
| 2016-04-06 | $37.49 | $37.77 | $37.23 | $37.68 | $32.26 | 84,018 |
| 2016-04-05 | $37.94 | $38.15 | $37.45 | $37.48 | $32.09 | 146,124 |
| 2016-04-04 | $38.41 | $38.49 | $37.93 | $38.34 | $32.82 | 150,988 |
| 2016-04-01 | $37.99 | $38.51 | $37.64 | $38.45 | $32.92 | 110,394 |
| 2016-03-31 | $38.53 | $38.73 | $38.07 | $38.21 | $32.71 | 142,156 |
| 2016-03-30 | $38.61 | $38.90 | $38.45 | $38.63 | $33.07 | 141,534 |
| 2016-03-29 | $37.86 | $38.42 | $37.51 | $38.39 | $32.86 | 193,430 |
| 2016-03-28 | $37.91 | $38.37 | $37.66 | $38.05 | $32.57 | 131,233 |
| 2016-03-24 | $37.65 | $37.92 | $37.35 | $37.86 | $32.41 | 105,426 |
| 2016-03-23 | $38.28 | $38.45 | $37.83 | $37.93 | $32.47 | 179,560 |
| 2016-03-22 | $38.40 | $38.61 | $38.05 | $38.41 | $32.88 | 164,854 |
| 2016-03-21 | $38.90 | $39.30 | $38.41 | $38.69 | $33.12 | 253,215 |
| 2016-03-18 | $39.07 | $39.18 | $38.75 | $39.15 | $33.52 | 752,512 |
| 2016-03-17 | $37.94 | $38.99 | $37.63 | $38.82 | $33.23 | 262,366 |
| 2016-03-16 | $38.05 | $38.65 | $37.75 | $38.02 | $32.55 | 136,699 |
| 2016-03-15 | $38.34 | $38.77 | $38.15 | $38.25 | $32.75 | 132,721 |
| 2016-03-14 | $38.71 | $38.89 | $38.25 | $38.65 | $33.09 | 128,555 |
| 2016-03-11 | $38.29 | $38.93 | $38.19 | $38.87 | $33.28 | 138,794 |
| 2016-03-10 | $38.36 | $38.62 | $37.72 | $38.31 | $32.54 | 137,371 |
| 2016-03-09 | $38.84 | $38.99 | $38.07 | $38.16 | $32.41 | 134,760 |
| 2016-03-08 | $38.88 | $39.13 | $38.52 | $38.58 | $32.77 | 188,314 |
| 2016-03-07 | $38.59 | $39.27 | $38.59 | $39.23 | $33.32 | 147,187 |
| 2016-03-04 | $38.94 | $39.11 | $38.45 | $38.85 | $33.00 | 172,506 |
| 2016-03-03 | $38.30 | $38.85 | $38.15 | $38.82 | $32.97 | 199,372 |
| 2016-03-02 | $38.12 | $38.30 | $37.71 | $38.26 | $32.49 | 137,480 |
| 2016-03-01 | $37.31 | $38.09 | $37.31 | $38.09 | $32.35 | 145,645 |
| 2016-02-29 | $37.61 | $37.64 | $36.99 | $37.03 | $31.45 | 186,556 |
| 2016-02-26 | $37.12 | $37.74 | $36.98 | $37.61 | $31.94 | 124,027 |
| 2016-02-25 | $36.75 | $36.95 | $36.36 | $36.88 | $31.32 | 172,920 |
| 2016-02-24 | $36.21 | $36.74 | $35.73 | $36.73 | $31.20 | 118,521 |
| 2016-02-23 | $37.04 | $37.08 | $36.54 | $36.66 | $31.14 | 123,698 |
| 2016-02-22 | $37.24 | $37.45 | $37.01 | $37.20 | $31.59 | 132,364 |
| 2016-02-19 | $36.52 | $37.21 | $36.37 | $36.90 | $31.34 | 171,299 |
| 2016-02-18 | $36.90 | $36.99 | $36.36 | $36.65 | $31.13 | 157,685 |
| 2016-02-17 | $37.45 | $37.46 | $36.80 | $36.89 | $31.33 | 183,792 |
| 2016-02-16 | $36.88 | $37.17 | $36.38 | $36.95 | $31.38 | 175,219 |
| 2016-02-12 | $35.66 | $36.40 | $35.65 | $36.36 | $30.88 | 201,596 |
| 2016-02-11 | $35.00 | $35.41 | $34.70 | $35.16 | $29.86 | 187,519 |
| 2016-02-10 | $35.96 | $36.40 | $35.64 | $35.68 | $30.30 | 170,327 |
| 2016-02-09 | $35.39 | $36.00 | $35.29 | $35.78 | $30.39 | 197,106 |
| 2016-02-08 | $35.53 | $36.02 | $35.09 | $35.88 | $30.47 | 215,678 |
| 2016-02-05 | $36.63 | $36.98 | $35.90 | $35.91 | $30.50 | 278,637 |
| 2016-02-04 | $36.57 | $37.25 | $36.34 | $36.67 | $31.14 | 150,507 |
| 2016-02-03 | $36.67 | $36.88 | $35.71 | $36.65 | $31.13 | 199,716 |
| 2016-02-02 | $36.62 | $36.68 | $36.16 | $36.39 | $30.91 | 257,670 |
| 2016-02-01 | $37.42 | $37.42 | $36.75 | $37.02 | $31.44 | 199,795 |
| 2016-01-29 | $36.72 | $37.64 | $36.35 | $37.64 | $31.97 | 430,760 |
| 2016-01-28 | $36.10 | $36.80 | $35.94 | $36.31 | $30.84 | 258,235 |
| 2016-01-27 | $35.30 | $36.23 | $35.00 | $35.62 | $30.25 | 236,124 |
| 2016-01-26 | $34.75 | $35.47 | $34.69 | $35.31 | $29.99 | 245,672 |
| 2016-01-25 | $35.33 | $35.33 | $34.27 | $34.47 | $29.28 | 255,382 |
| 2016-01-22 | $35.64 | $35.64 | $35.00 | $35.48 | $30.13 | 296,486 |
| 2016-01-21 | $35.85 | $36.13 | $35.03 | $35.05 | $29.77 | 324,557 |
| 2016-01-20 | $35.61 | $36.47 | $35.14 | $36.15 | $30.70 | 331,316 |
| 2016-01-19 | $36.62 | $36.89 | $35.96 | $36.13 | $30.69 | 209,824 |
| 2016-01-15 | $35.60 | $36.26 | $35.36 | $36.23 | $30.77 | 263,055 |
| 2016-01-14 | $36.45 | $37.02 | $35.89 | $36.66 | $31.14 | 220,973 |
| 2016-01-13 | $37.96 | $38.15 | $36.13 | $36.18 | $30.73 | 262,430 |
| 2016-01-12 | $38.08 | $38.08 | $37.22 | $37.82 | $32.12 | 197,547 |
| 2016-01-11 | $37.62 | $38.15 | $37.49 | $37.69 | $32.01 | 195,697 |
| 2016-01-08 | $38.04 | $38.40 | $37.37 | $37.40 | $31.76 | 252,348 |
| 2016-01-07 | $38.17 | $38.65 | $37.78 | $37.80 | $32.10 | 224,957 |
| 2016-01-06 | $38.49 | $39.10 | $38.29 | $38.96 | $33.09 | 167,890 |
| 2016-01-05 | $38.78 | $39.26 | $38.65 | $39.07 | $33.18 | 206,413 |
| 2016-01-04 | $39.10 | $39.30 | $38.38 | $38.64 | $32.82 | 266,413 |
| 2015-12-31 | $40.33 | $40.61 | $39.94 | $39.94 | $33.92 | 151,555 |
| 2015-12-30 | $41.01 | $41.01 | $40.52 | $40.57 | $34.46 | 87,224 |
| 2015-12-29 | $40.65 | $41.03 | $40.48 | $40.98 | $34.80 | 88,096 |
| 2015-12-28 | $40.26 | $40.54 | $39.80 | $40.47 | $34.37 | 96,364 |
| 2015-12-24 | $40.14 | $40.62 | $40.07 | $40.44 | $34.35 | 99,793 |
| 2015-12-23 | $40.45 | $40.61 | $40.08 | $40.25 | $34.18 | 130,854 |
| 2015-12-22 | $40.30 | $40.30 | $39.45 | $40.22 | $34.16 | 185,675 |
| 2015-12-21 | $40.00 | $40.71 | $39.71 | $40.16 | $34.11 | 343,979 |
| 2015-12-18 | $40.02 | $40.17 | $39.36 | $39.90 | $33.89 | 2,222,547 |
| 2015-12-17 | $40.91 | $41.15 | $40.03 | $40.35 | $34.27 | 285,641 |
| 2015-12-16 | $41.37 | $41.37 | $40.03 | $40.93 | $34.76 | 299,229 |
| 2015-12-15 | $39.98 | $41.25 | $39.66 | $40.96 | $34.79 | 506,412 |
| 2015-12-14 | $38.80 | $40.43 | $38.39 | $39.52 | $33.56 | 508,912 |
| 2015-12-11 | $39.44 | $40.24 | $38.54 | $38.99 | $33.11 | 442,956 |
| 2015-12-10 | $40.73 | $40.91 | $39.97 | $40.73 | $34.32 | 447,891 |
| 2015-12-09 | $41.25 | $42.00 | $40.71 | $40.86 | $34.43 | 240,217 |
| 2015-12-08 | $41.79 | $42.10 | $41.12 | $41.32 | $34.82 | 217,755 |
| 2015-12-07 | $42.87 | $43.21 | $41.65 | $42.00 | $35.39 | 306,168 |
| 2015-12-04 | $42.22 | $43.03 | $41.82 | $42.99 | $36.22 | 401,075 |
| 2015-12-03 | $42.99 | $43.31 | $42.12 | $42.15 | $35.52 | 293,563 |
| 2015-12-02 | $43.02 | $43.21 | $42.59 | $42.68 | $35.96 | 197,889 |
| 2015-12-01 | $43.13 | $44.11 | $42.95 | $42.99 | $36.22 | 210,457 |
| 2015-11-30 | $42.94 | $43.36 | $42.71 | $43.13 | $36.34 | 131,504 |
| 2015-11-27 | $42.49 | $42.95 | $42.27 | $42.88 | $36.13 | 58,324 |
| 2015-11-25 | $42.46 | $42.76 | $42.11 | $42.50 | $35.81 | 95,833 |
| 2015-11-24 | $42.00 | $42.52 | $41.74 | $42.51 | $35.82 | 126,973 |
| 2015-11-23 | $42.23 | $42.52 | $41.91 | $42.33 | $35.67 | 165,425 |
| 2015-11-20 | $42.24 | $42.53 | $41.84 | $42.24 | $35.59 | 150,058 |
| 2015-11-19 | $42.07 | $42.38 | $41.81 | $41.95 | $35.35 | 97,449 |
| 2015-11-18 | $41.59 | $42.40 | $41.41 | $42.23 | $35.58 | 200,028 |
| 2015-11-17 | $41.45 | $41.92 | $40.94 | $41.51 | $34.98 | 169,208 |
| 2015-11-16 | $40.80 | $41.27 | $40.50 | $41.25 | $34.76 | 248,597 |
| 2015-11-13 | $41.17 | $41.78 | $40.71 | $40.88 | $34.45 | 99,224 |
| 2015-11-12 | $41.93 | $42.06 | $41.39 | $41.47 | $34.94 | 66,067 |
| 2015-11-11 | $42.73 | $43.22 | $42.03 | $42.20 | $35.56 | 83,430 |
| 2015-11-10 | $42.24 | $42.88 | $42.11 | $42.50 | $35.81 | 117,260 |
| 2015-11-09 | $42.86 | $43.08 | $42.13 | $42.44 | $35.76 | 132,964 |
| 2015-11-06 | $42.42 | $43.53 | $42.00 | $42.86 | $36.11 | 173,083 |
| 2015-11-05 | $41.35 | $42.14 | $41.35 | $41.89 | $35.30 | 159,197 |
| 2015-11-04 | $41.44 | $41.52 | $40.93 | $41.32 | $34.82 | 164,668 |
| 2015-11-03 | $40.82 | $41.44 | $40.40 | $41.44 | $34.92 | 198,974 |
| 2015-11-02 | $40.80 | $41.17 | $40.51 | $40.79 | $34.37 | 153,793 |
| 2015-10-30 | $41.47 | $41.47 | $40.47 | $40.76 | $34.34 | 204,650 |
| 2015-10-29 | $41.30 | $41.56 | $40.89 | $41.54 | $35.00 | 207,400 |
| 2015-10-28 | $39.90 | $41.61 | $39.80 | $41.57 | $35.03 | 153,813 |
| 2015-10-27 | $40.00 | $40.33 | $39.69 | $39.88 | $33.60 | 139,121 |
| 2015-10-26 | $40.61 | $40.62 | $39.82 | $40.32 | $33.97 | 159,839 |
| 2015-10-23 | $40.20 | $40.95 | $40.04 | $40.91 | $34.47 | 171,853 |
| 2015-10-22 | $39.01 | $40.50 | $38.52 | $39.70 | $33.45 | 243,112 |
| 2015-10-21 | $39.29 | $39.49 | $38.59 | $38.65 | $32.57 | 158,403 |
| 2015-10-20 | $38.76 | $39.30 | $38.76 | $39.23 | $33.06 | 81,162 |
| 2015-10-19 | $38.58 | $39.05 | $38.58 | $38.80 | $32.69 | 82,492 |
| 2015-10-16 | $38.94 | $39.08 | $38.39 | $38.76 | $32.66 | 113,340 |
| 2015-10-15 | $37.84 | $38.81 | $37.64 | $38.80 | $32.69 | 178,699 |
| 2015-10-14 | $38.40 | $38.50 | $37.54 | $37.62 | $31.70 | 178,323 |
| 2015-10-13 | $38.67 | $39.26 | $38.43 | $38.44 | $32.39 | 134,628 |
| 2015-10-12 | $38.48 | $38.88 | $38.00 | $38.82 | $32.71 | 84,685 |
| 2015-10-09 | $38.91 | $38.97 | $38.37 | $38.48 | $32.42 | 139,804 |
| 2015-10-08 | $38.11 | $38.78 | $38.02 | $38.76 | $32.66 | 130,863 |
| 2015-10-07 | $37.74 | $38.28 | $37.59 | $38.27 | $32.25 | 128,288 |
| 2015-10-06 | $37.56 | $37.80 | $37.27 | $37.54 | $31.63 | 109,682 |
| 2015-10-05 | $37.01 | $37.59 | $37.01 | $37.54 | $31.63 | 91,980 |
| 2015-10-02 | $36.52 | $36.70 | $36.11 | $36.70 | $30.92 | 312,792 |
| 2015-10-01 | $37.20 | $37.28 | $36.48 | $36.96 | $31.14 | 138,649 |
| 2015-09-30 | $37.17 | $37.28 | $36.66 | $37.17 | $31.32 | 192,248 |
| 2015-09-29 | $37.09 | $37.29 | $36.69 | $36.91 | $31.10 | 158,256 |
| 2015-09-28 | $36.83 | $37.25 | $36.58 | $37.09 | $31.25 | 234,320 |
| 2015-09-25 | $36.80 | $37.32 | $36.46 | $36.94 | $31.13 | 187,033 |
| 2015-09-24 | $35.78 | $36.51 | $35.78 | $36.42 | $30.69 | 108,548 |
| 2015-09-23 | $35.79 | $36.23 | $35.63 | $36.11 | $30.43 | 117,968 |
| 2015-09-22 | $35.47 | $35.92 | $35.45 | $35.69 | $30.07 | 71,142 |
| 2015-09-21 | $35.61 | $36.12 | $35.61 | $35.90 | $30.25 | 89,892 |
| 2015-09-18 | $35.04 | $35.47 | $34.89 | $35.33 | $29.77 | 651,523 |
| 2015-09-17 | $35.89 | $36.57 | $35.22 | $35.52 | $29.93 | 248,130 |
| 2015-09-16 | $35.85 | $36.13 | $35.37 | $35.97 | $30.31 | 118,286 |
| 2015-09-15 | $35.32 | $36.06 | $35.32 | $35.88 | $30.23 | 89,068 |
| 2015-09-14 | $35.43 | $35.70 | $35.19 | $35.29 | $29.74 | 161,393 |
| 2015-09-11 | $35.25 | $35.56 | $35.03 | $35.47 | $29.89 | 74,489 |
| 2015-09-10 | $35.40 | $35.98 | $35.16 | $35.67 | $29.80 | 78,889 |
| 2015-09-09 | $35.80 | $35.97 | $35.39 | $35.44 | $29.60 | 93,531 |
| 2015-09-08 | $35.44 | $35.76 | $35.00 | $35.70 | $29.82 | 69,391 |