Ceridian HCM Holding Inc (CDAY) Exchange: NYSE
Data as of May 9, 2025
$58.33 ($3.89) 7.15%
Ceridian HCM Holding Inc - Daily Information
Click for more stock information on Ceridian HCM Holding Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $55.24 |
| Previous Close | $58.33 |
| High | $59.40 |
| Low | $54.51 |
| Adjusted Open | $55.24 |
| Previous Adjusted Close | $58.33 |
| Adjusted High | $59.40 |
| Adjusted Low | $54.51 |
About Ceridian HCM Holding Inc (CDAY)
Ceridian HCM Holding Inc, or CDAY, is a US-based technology company providing comprehensive Human Resource solutions. Founded in 2005, CDAY has grown rapidly; since 2018, its shares have increased over 400%. CDAY's technology enables employers and employees to manage their payroll, benefits, scheduling, and discretionary and non-discretionary time-off easily. With their HCM Cloud Suite, employers have access to features like proactive analytics and payroll process automation to free them from administrative headaches. As one of the biggest providers of HCM solutions, CDAY has millions of consumers, over 1000 employees worldwide and an ever-growing list of partnership opportunities.
Invest in Ceridian HCM Holding Inc (CDAY)
Historical Stock Data for Ceridian HCM Holding Inc (CDAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $55.24 | $59.40 | $54.51 | $58.33 | $58.33 | 4,323,780 |
| 2025-05-07 | $54.69 | $55.50 | $51.89 | $54.44 | $54.44 | 4,825,032 |
| 2025-05-06 | $57.69 | $59.46 | $57.46 | $58.19 | $58.19 | 3,380,962 |
| 2025-05-05 | $58.34 | $59.66 | $58.31 | $58.40 | $58.40 | 1,209,398 |
| 2025-05-02 | $59.61 | $60.16 | $58.81 | $58.85 | $58.85 | 1,712,883 |
| 2025-05-01 | $58.55 | $59.56 | $57.70 | $58.62 | $58.62 | 1,274,171 |
| 2025-04-30 | $56.18 | $58.02 | $55.54 | $57.87 | $57.87 | 1,489,478 |
| 2025-04-29 | $56.83 | $57.80 | $56.75 | $57.35 | $57.35 | 1,043,992 |
| 2025-04-28 | $57.82 | $58.39 | $56.73 | $57.26 | $57.26 | 1,065,281 |
| 2025-04-25 | $56.64 | $57.97 | $56.63 | $57.81 | $57.81 | 1,232,792 |
| 2025-04-24 | $55.48 | $57.45 | $55.44 | $57.27 | $57.27 | 1,543,095 |
| 2025-04-23 | $55.39 | $56.81 | $54.13 | $55.57 | $55.57 | 2,314,710 |
| 2025-04-22 | $52.94 | $53.86 | $52.50 | $53.58 | $53.58 | 3,035,249 |
| 2025-04-21 | $53.03 | $53.65 | $51.98 | $52.33 | $52.33 | 1,341,296 |
| 2025-04-17 | $55.04 | $55.22 | $54.12 | $54.15 | $54.15 | 1,549,927 |
| 2025-04-16 | $55.57 | $56.10 | $54.43 | $55.00 | $55.00 | 1,866,535 |
| 2025-04-15 | $56.16 | $56.97 | $55.62 | $55.81 | $55.81 | 1,549,115 |
| 2025-04-14 | $56.35 | $56.93 | $55.27 | $56.16 | $56.16 | 1,664,407 |
| 2025-04-11 | $54.05 | $55.24 | $53.27 | $55.09 | $55.09 | 1,284,798 |
| 2025-04-10 | $55.49 | $55.49 | $52.76 | $54.12 | $54.12 | 1,291,525 |
| 2025-04-09 | $49.17 | $56.35 | $48.82 | $56.22 | $56.22 | 2,171,706 |
| 2025-04-08 | $53.00 | $53.35 | $48.66 | $49.33 | $49.33 | 1,971,360 |
| 2025-04-07 | $50.34 | $53.31 | $48.01 | $51.24 | $51.24 | 3,123,824 |
| 2025-04-04 | $55.15 | $55.28 | $50.54 | $51.49 | $51.49 | 3,276,122 |
| 2025-04-03 | $56.67 | $57.07 | $55.28 | $56.26 | $56.26 | 2,170,704 |
| 2025-04-02 | $57.40 | $59.51 | $57.40 | $59.30 | $59.30 | 1,249,627 |
| 2025-04-01 | $58.13 | $58.62 | $57.37 | $58.34 | $58.34 | 1,046,069 |
| 2025-03-31 | $57.59 | $58.72 | $57.02 | $58.33 | $58.33 | 1,220,222 |
| 2025-03-28 | $59.37 | $59.79 | $57.97 | $58.31 | $58.31 | 1,361,223 |
| 2025-03-27 | $59.25 | $60.16 | $58.70 | $59.65 | $59.65 | 1,192,028 |
| 2025-03-26 | $60.26 | $60.50 | $59.44 | $59.67 | $59.67 | 1,363,584 |
| 2025-03-25 | $60.30 | $60.72 | $59.73 | $60.20 | $60.20 | 1,675,421 |
| 2025-03-24 | $59.21 | $60.54 | $59.01 | $60.16 | $60.16 | 2,745,175 |
| 2025-03-21 | $57.08 | $58.51 | $56.57 | $58.50 | $58.50 | 4,719,827 |
| 2025-03-20 | $57.34 | $58.05 | $57.15 | $57.64 | $57.64 | 1,855,199 |
| 2025-03-19 | $57.30 | $58.16 | $57.03 | $57.67 | $57.67 | 1,951,394 |
| 2025-03-18 | $56.50 | $57.30 | $56.27 | $57.13 | $57.13 | 2,122,998 |
| 2025-03-17 | $55.35 | $57.29 | $55.23 | $56.94 | $56.94 | 2,417,968 |
| 2025-03-14 | $53.12 | $55.53 | $52.81 | $55.39 | $55.39 | 3,099,340 |
| 2025-03-13 | $52.87 | $52.92 | $51.51 | $52.18 | $52.18 | 2,096,452 |
| 2025-03-12 | $54.36 | $54.85 | $53.27 | $53.33 | $53.33 | 1,392,832 |
| 2025-03-11 | $54.28 | $55.03 | $53.32 | $53.72 | $53.72 | 2,799,202 |
| 2025-03-10 | $54.82 | $55.88 | $53.98 | $54.71 | $54.71 | 3,204,989 |
| 2025-03-07 | $55.22 | $55.92 | $53.76 | $55.42 | $55.42 | 2,975,522 |
| 2025-03-06 | $56.10 | $56.80 | $54.47 | $54.67 | $54.67 | 2,534,517 |
| 2025-03-05 | $56.94 | $57.87 | $56.63 | $57.23 | $57.23 | 2,627,023 |
| 2025-03-04 | $59.24 | $59.24 | $56.87 | $57.07 | $57.07 | 2,685,765 |
| 2025-03-03 | $58.96 | $61.25 | $57.44 | $59.42 | $59.42 | 3,235,417 |
| 2025-02-28 | $61.70 | $62.01 | $60.82 | $61.99 | $61.99 | 2,293,883 |
| 2025-02-27 | $62.71 | $62.95 | $61.62 | $61.64 | $61.64 | 1,734,437 |
| 2025-02-26 | $63.09 | $64.49 | $62.38 | $62.60 | $62.60 | 1,472,706 |
| 2025-02-25 | $64.19 | $64.46 | $62.89 | $62.96 | $62.96 | 1,602,528 |
| 2025-02-24 | $64.89 | $64.99 | $63.17 | $64.43 | $64.43 | 1,672,690 |
| 2025-02-21 | $67.39 | $67.64 | $64.56 | $64.65 | $64.65 | 2,006,796 |
| 2025-02-20 | $68.36 | $68.79 | $66.99 | $67.28 | $67.28 | 1,075,719 |
| 2025-02-19 | $67.23 | $68.28 | $66.71 | $68.27 | $68.27 | 1,543,256 |
| 2025-02-18 | $66.43 | $67.72 | $66.40 | $67.68 | $67.68 | 1,873,140 |
| 2025-02-14 | $66.98 | $67.65 | $66.29 | $66.42 | $66.42 | 1,344,575 |
| 2025-02-13 | $65.10 | $66.68 | $64.53 | $66.68 | $66.68 | 1,762,481 |
| 2025-02-12 | $64.44 | $64.92 | $63.50 | $64.81 | $64.81 | 1,707,899 |
| 2025-02-11 | $65.20 | $65.76 | $64.90 | $65.25 | $65.25 | 1,019,350 |
| 2025-02-10 | $65.82 | $66.75 | $65.06 | $65.76 | $65.76 | 1,648,543 |
| 2025-02-07 | $66.09 | $67.30 | $64.57 | $65.03 | $65.03 | 1,522,820 |
| 2025-02-06 | $66.98 | $67.19 | $64.72 | $65.67 | $65.67 | 2,828,958 |
| 2025-02-05 | $67.03 | $68.10 | $63.07 | $66.00 | $66.00 | 6,239,568 |
| 2025-02-04 | $71.10 | $72.28 | $70.80 | $71.74 | $71.74 | 2,304,931 |
| 2025-02-03 | $69.04 | $71.21 | $67.63 | $71.08 | $71.08 | 1,765,803 |
| 2025-01-31 | $71.08 | $72.14 | $70.36 | $70.74 | $70.74 | 1,715,110 |
| 2025-01-30 | $71.58 | $72.21 | $69.88 | $70.57 | $70.57 | 1,151,484 |
| 2025-01-29 | $73.90 | $74.03 | $71.39 | $71.40 | $71.40 | 1,056,541 |
| 2025-01-28 | $72.37 | $75.14 | $72.00 | $74.08 | $74.08 | 2,073,612 |
| 2025-01-27 | $70.26 | $74.25 | $70.25 | $72.35 | $72.35 | 2,209,640 |
| 2025-01-24 | $70.00 | $71.42 | $69.80 | $71.02 | $71.02 | 978,401 |
| 2025-01-23 | $69.50 | $70.14 | $69.27 | $70.00 | $70.00 | 1,356,281 |
| 2025-01-22 | $69.56 | $70.17 | $69.00 | $69.90 | $69.90 | 1,523,606 |
| 2025-01-21 | $70.12 | $70.50 | $68.47 | $69.59 | $69.59 | 2,383,030 |
| 2025-01-17 | $71.27 | $71.27 | $69.52 | $69.62 | $69.62 | 1,450,938 |
| 2025-01-16 | $70.06 | $70.70 | $69.42 | $70.18 | $70.18 | 1,541,097 |
| 2025-01-15 | $71.33 | $72.27 | $69.99 | $70.23 | $70.23 | 2,142,637 |
| 2025-01-14 | $70.69 | $71.28 | $69.79 | $70.50 | $70.50 | 1,380,431 |
| 2025-01-13 | $69.67 | $70.69 | $69.39 | $70.42 | $70.42 | 985,150 |
| 2025-01-10 | $69.00 | $70.52 | $68.82 | $70.29 | $70.29 | 1,158,029 |
| 2025-01-08 | $69.97 | $70.43 | $69.01 | $70.13 | $70.13 | 1,701,480 |
| 2025-01-07 | $73.92 | $73.98 | $70.89 | $71.23 | $71.23 | 900,319 |
| 2025-01-06 | $72.97 | $74.66 | $72.74 | $73.74 | $73.74 | 1,302,833 |
| 2025-01-03 | $71.95 | $72.72 | $71.43 | $72.52 | $72.52 | 983,589 |
| 2025-01-02 | $73.48 | $73.49 | $70.71 | $71.39 | $71.39 | 1,233,819 |
| 2024-12-31 | $72.91 | $73.23 | $72.33 | $72.64 | $72.64 | 616,352 |
| 2024-12-30 | $72.81 | $73.17 | $71.44 | $72.49 | $72.49 | 623,312 |
| 2024-12-27 | $73.29 | $74.33 | $72.71 | $73.72 | $73.72 | 835,905 |
| 2024-12-26 | $73.95 | $74.72 | $73.53 | $74.15 | $74.15 | 695,601 |
| 2024-12-24 | $73.96 | $74.39 | $73.70 | $74.23 | $74.23 | 435,040 |
| 2024-12-23 | $74.64 | $74.64 | $73.53 | $73.99 | $73.99 | 717,286 |
| 2024-12-20 | $73.52 | $75.80 | $73.52 | $74.84 | $74.84 | 3,719,187 |
| 2024-12-19 | $74.26 | $75.25 | $72.34 | $74.00 | $74.00 | 1,912,994 |
| 2024-12-18 | $77.31 | $77.52 | $73.28 | $73.59 | $73.59 | 1,538,579 |
| 2024-12-17 | $76.98 | $78.03 | $76.73 | $77.46 | $77.46 | 1,297,973 |
| 2024-12-16 | $77.12 | $78.06 | $76.92 | $77.39 | $77.39 | 1,462,341 |
| 2024-12-13 | $77.29 | $77.98 | $76.67 | $77.17 | $77.17 | 1,284,292 |
| 2024-12-12 | $77.99 | $78.50 | $77.06 | $77.53 | $77.53 | 822,546 |
| 2024-12-11 | $78.45 | $79.13 | $78.06 | $78.29 | $78.29 | 820,253 |
| 2024-12-10 | $79.00 | $79.33 | $77.41 | $77.95 | $77.95 | 1,216,608 |
| 2024-12-09 | $78.80 | $79.63 | $78.43 | $79.23 | $79.23 | 1,235,197 |
| 2024-12-06 | $77.96 | $79.18 | $77.59 | $78.56 | $78.56 | 1,225,134 |
| 2024-12-05 | $80.94 | $80.98 | $77.19 | $77.21 | $77.21 | 1,326,176 |
| 2024-12-04 | $81.01 | $81.93 | $80.49 | $80.71 | $80.71 | 1,243,895 |
| 2024-12-03 | $80.94 | $81.61 | $79.68 | $80.49 | $80.49 | 1,076,030 |
| 2024-12-02 | $80.10 | $81.90 | $79.70 | $81.39 | $81.39 | 1,293,353 |
| 2024-11-29 | $80.00 | $80.50 | $79.58 | $79.99 | $79.99 | 798,310 |
| 2024-11-27 | $79.76 | $80.23 | $78.39 | $79.87 | $79.87 | 1,509,923 |
| 2024-11-26 | $81.00 | $81.68 | $79.39 | $79.68 | $79.68 | 5,322,402 |
| 2024-11-25 | $80.93 | $82.69 | $80.21 | $81.80 | $81.80 | 2,987,458 |
| 2024-11-22 | $78.70 | $80.19 | $78.23 | $79.79 | $79.79 | 1,101,316 |
| 2024-11-21 | $76.11 | $78.73 | $76.08 | $78.70 | $78.70 | 1,166,092 |
| 2024-11-20 | $74.63 | $76.29 | $73.94 | $75.91 | $75.91 | 956,636 |
| 2024-11-19 | $73.05 | $75.08 | $72.44 | $74.76 | $74.76 | 1,042,658 |
| 2024-11-18 | $74.64 | $75.13 | $74.09 | $74.65 | $74.65 | 1,154,270 |
| 2024-11-15 | $76.26 | $76.93 | $74.49 | $74.56 | $74.56 | 1,342,390 |
| 2024-11-14 | $77.00 | $78.29 | $76.42 | $76.74 | $76.74 | 1,355,691 |
| 2024-11-13 | $79.23 | $79.89 | $76.84 | $77.17 | $77.17 | 2,209,070 |
| 2024-11-12 | $79.35 | $80.40 | $75.87 | $78.96 | $78.96 | 3,026,610 |
| 2024-11-11 | $81.32 | $81.33 | $78.88 | $79.66 | $79.66 | 1,907,410 |
| 2024-11-08 | $80.24 | $81.20 | $79.76 | $81.14 | $81.14 | 1,328,375 |
| 2024-11-07 | $80.88 | $81.12 | $79.08 | $80.63 | $80.63 | 1,669,326 |
| 2024-11-06 | $78.77 | $81.02 | $78.07 | $80.95 | $80.95 | 2,323,132 |
| 2024-11-05 | $75.47 | $77.25 | $75.06 | $77.16 | $77.16 | 1,854,790 |
| 2024-11-04 | $75.37 | $76.30 | $74.87 | $75.40 | $75.40 | 2,910,770 |
| 2024-11-01 | $70.73 | $75.41 | $70.70 | $75.23 | $75.23 | 2,843,422 |
| 2024-10-31 | $69.51 | $72.29 | $69.33 | $70.95 | $70.95 | 2,869,466 |
| 2024-10-30 | $63.00 | $71.58 | $61.51 | $70.08 | $70.08 | 4,397,607 |
| 2024-10-29 | $65.25 | $65.54 | $64.35 | $65.32 | $65.32 | 2,875,438 |
| 2024-10-28 | $65.38 | $66.09 | $65.03 | $65.11 | $65.11 | 1,433,462 |
| 2024-10-25 | $65.44 | $66.06 | $64.58 | $64.84 | $64.84 | 1,134,940 |
| 2024-10-24 | $64.90 | $65.84 | $64.67 | $65.06 | $65.06 | 872,646 |
| 2024-10-23 | $64.23 | $65.12 | $63.98 | $64.86 | $64.86 | 866,435 |
| 2024-10-22 | $64.79 | $65.62 | $64.24 | $64.74 | $64.74 | 1,099,494 |
| 2024-10-21 | $64.86 | $65.53 | $64.47 | $64.79 | $64.79 | 971,644 |
| 2024-10-18 | $64.08 | $65.25 | $63.85 | $65.00 | $65.00 | 1,259,611 |
| 2024-10-17 | $63.97 | $64.38 | $63.02 | $63.89 | $63.89 | 750,281 |
| 2024-10-16 | $64.14 | $64.54 | $63.64 | $63.96 | $63.96 | 892,422 |
| 2024-10-15 | $63.37 | $64.63 | $63.37 | $63.96 | $63.96 | 1,678,413 |
| 2024-10-14 | $62.92 | $63.67 | $62.13 | $63.44 | $63.44 | 637,110 |
| 2024-10-11 | $62.17 | $63.05 | $61.95 | $61.97 | $61.97 | 825,167 |
| 2024-10-10 | $61.33 | $62.50 | $60.60 | $62.38 | $62.38 | 664,489 |
| 2024-10-09 | $60.94 | $61.95 | $60.61 | $61.84 | $61.84 | 782,789 |
| 2024-10-08 | $61.00 | $61.11 | $60.35 | $60.50 | $60.50 | 917,737 |
| 2024-10-07 | $61.69 | $61.77 | $60.26 | $60.70 | $60.70 | 862,528 |
| 2024-10-04 | $62.50 | $62.50 | $61.27 | $61.86 | $61.86 | 755,031 |
| 2024-10-03 | $61.13 | $62.19 | $61.13 | $61.59 | $61.59 | 1,230,990 |
| 2024-10-02 | $60.65 | $61.92 | $60.25 | $61.76 | $61.76 | 1,553,877 |
| 2024-10-01 | $61.10 | $61.41 | $59.15 | $60.80 | $60.80 | 1,743,897 |
| 2024-09-30 | $59.93 | $61.65 | $59.92 | $61.25 | $61.25 | 1,514,734 |
| 2024-09-27 | $59.40 | $60.46 | $58.94 | $60.20 | $60.20 | 1,732,674 |
| 2024-09-26 | $59.58 | $59.76 | $58.47 | $58.79 | $58.79 | 1,693,038 |
| 2024-09-25 | $60.28 | $60.28 | $58.45 | $58.49 | $58.49 | 990,547 |
| 2024-09-24 | $60.19 | $60.96 | $59.70 | $60.41 | $60.41 | 1,147,216 |
| 2024-09-23 | $59.18 | $59.89 | $58.41 | $59.20 | $59.20 | 1,159,922 |
| 2024-09-20 | $59.35 | $59.35 | $58.12 | $58.91 | $58.91 | 3,216,092 |
| 2024-09-19 | $60.00 | $60.01 | $59.11 | $59.64 | $59.64 | 1,416,187 |
| 2024-09-18 | $59.11 | $60.02 | $58.89 | $59.18 | $59.18 | 1,471,226 |
| 2024-09-17 | $59.95 | $60.22 | $58.63 | $58.99 | $58.99 | 901,094 |
| 2024-09-16 | $60.06 | $60.49 | $59.07 | $59.60 | $59.60 | 1,207,310 |
| 2024-09-13 | $59.07 | $60.29 | $59.00 | $59.41 | $59.41 | 1,088,499 |
| 2024-09-12 | $58.16 | $58.92 | $57.50 | $58.76 | $58.76 | 1,001,722 |
| 2024-09-11 | $57.07 | $58.07 | $55.81 | $57.90 | $57.90 | 1,346,090 |
| 2024-09-10 | $57.12 | $57.60 | $55.65 | $57.47 | $57.47 | 914,998 |
| 2024-09-09 | $54.72 | $57.58 | $54.12 | $56.81 | $56.81 | 1,470,707 |
| 2024-09-06 | $54.22 | $54.72 | $53.20 | $54.47 | $54.47 | 1,084,750 |
| 2024-09-05 | $54.69 | $55.81 | $54.04 | $54.19 | $54.19 | 1,380,405 |
| 2024-09-04 | $55.32 | $56.71 | $54.65 | $54.76 | $54.76 | 968,267 |
| 2024-09-03 | $56.82 | $57.22 | $54.95 | $55.54 | $55.54 | 1,317,764 |
| 2024-08-30 | $58.19 | $58.78 | $55.82 | $57.17 | $57.17 | 2,444,120 |
| 2024-08-29 | $57.81 | $58.48 | $57.22 | $58.03 | $58.03 | 866,572 |
| 2024-08-28 | $58.54 | $58.72 | $56.41 | $57.07 | $57.07 | 927,721 |
| 2024-08-27 | $58.41 | $58.98 | $57.56 | $58.55 | $58.55 | 959,286 |
| 2024-08-26 | $57.66 | $59.33 | $57.19 | $59.00 | $59.00 | 1,788,535 |
| 2024-08-23 | $55.63 | $57.04 | $55.27 | $56.75 | $56.75 | 1,143,895 |
| 2024-08-22 | $54.85 | $55.34 | $54.62 | $55.09 | $55.09 | 1,299,353 |
| 2024-08-21 | $54.99 | $55.11 | $54.06 | $54.66 | $54.66 | 705,537 |
| 2024-08-20 | $55.42 | $55.70 | $54.54 | $54.73 | $54.73 | 1,129,090 |
| 2024-08-19 | $55.46 | $56.06 | $55.19 | $55.57 | $55.57 | 1,476,079 |
| 2024-08-16 | $55.28 | $55.95 | $54.65 | $55.40 | $55.40 | 869,237 |
| 2024-08-15 | $55.01 | $56.06 | $55.01 | $55.50 | $55.50 | 1,158,449 |
| 2024-08-14 | $52.90 | $54.32 | $52.62 | $54.06 | $54.06 | 1,262,863 |
| 2024-08-13 | $51.65 | $53.38 | $51.43 | $52.95 | $52.95 | 1,445,079 |
| 2024-08-12 | $53.13 | $53.18 | $50.82 | $51.08 | $51.08 | 1,906,050 |
| 2024-08-09 | $53.77 | $53.89 | $52.50 | $53.06 | $53.06 | 1,214,791 |
| 2024-08-08 | $52.75 | $54.09 | $52.35 | $53.78 | $53.78 | 1,179,126 |
| 2024-08-07 | $53.46 | $54.45 | $52.06 | $52.13 | $52.13 | 1,600,501 |
| 2024-08-06 | $53.06 | $54.55 | $52.35 | $52.49 | $52.49 | 1,605,078 |
| 2024-08-05 | $51.17 | $54.29 | $50.69 | $52.96 | $52.96 | 2,957,558 |
| 2024-08-02 | $55.68 | $55.68 | $52.82 | $53.23 | $53.23 | 3,320,299 |
| 2024-08-01 | $58.99 | $60.57 | $56.25 | $56.56 | $56.56 | 3,075,883 |
| 2024-07-31 | $56.14 | $60.88 | $55.23 | $59.28 | $59.28 | 5,397,346 |
| 2024-07-30 | $53.59 | $54.34 | $52.60 | $53.68 | $53.68 | 2,365,301 |
| 2024-07-29 | $52.14 | $53.79 | $51.60 | $53.53 | $53.53 | 1,699,551 |
| 2024-07-26 | $52.24 | $52.63 | $51.70 | $52.11 | $52.11 | 1,113,194 |
| 2024-07-25 | $51.76 | $53.37 | $51.14 | $51.80 | $51.80 | 2,537,192 |
| 2024-07-24 | $53.00 | $53.52 | $51.22 | $51.29 | $51.29 | 1,576,583 |
| 2024-07-23 | $53.19 | $53.98 | $52.99 | $53.12 | $53.12 | 1,909,657 |
| 2024-07-22 | $53.60 | $54.00 | $52.09 | $53.71 | $53.71 | 2,262,056 |
| 2024-07-19 | $53.54 | $53.58 | $51.69 | $53.34 | $53.34 | 1,728,521 |
| 2024-07-18 | $55.52 | $56.36 | $52.91 | $53.23 | $53.23 | 3,890,189 |
| 2024-07-17 | $55.26 | $55.93 | $54.44 | $55.61 | $55.61 | 1,932,548 |
| 2024-07-16 | $53.81 | $55.77 | $53.81 | $55.61 | $55.61 | 1,609,327 |
| 2024-07-15 | $53.38 | $54.39 | $52.68 | $53.90 | $53.90 | 1,407,688 |
| 2024-07-12 | $51.61 | $53.25 | $51.24 | $53.02 | $53.02 | 1,600,749 |
| 2024-07-11 | $49.78 | $51.73 | $49.23 | $51.04 | $51.04 | 2,873,168 |
| 2024-07-10 | $48.43 | $49.27 | $48.21 | $48.99 | $48.99 | 1,538,793 |
| 2024-07-09 | $48.14 | $48.84 | $47.08 | $48.32 | $48.32 | 2,738,208 |
| 2024-07-08 | $50.86 | $51.19 | $48.19 | $48.46 | $48.46 | 2,207,869 |
| 2024-07-05 | $51.26 | $51.32 | $50.71 | $50.84 | $50.84 | 1,555,293 |
| 2024-07-03 | $50.89 | $52.36 | $50.57 | $51.26 | $51.26 | 1,248,839 |
| 2024-07-02 | $50.45 | $50.92 | $49.63 | $50.75 | $50.75 | 1,760,339 |
| 2024-07-01 | $49.53 | $51.15 | $49.31 | $50.33 | $50.33 | 1,838,647 |
| 2024-06-28 | $49.77 | $49.97 | $49.04 | $49.60 | $49.60 | 2,695,736 |
| 2024-06-27 | $49.96 | $50.08 | $49.16 | $49.70 | $49.70 | 2,050,379 |
| 2024-06-26 | $49.57 | $50.48 | $49.09 | $49.90 | $49.90 | 1,730,924 |
| 2024-06-25 | $50.21 | $50.21 | $49.28 | $49.70 | $49.70 | 1,629,730 |
| 2024-06-24 | $49.52 | $50.77 | $49.40 | $50.21 | $50.21 | 1,582,873 |
| 2024-06-21 | $50.03 | $50.28 | $49.01 | $50.17 | $50.17 | 3,497,417 |
| 2024-06-20 | $49.02 | $50.50 | $48.65 | $49.86 | $49.86 | 1,932,850 |
| 2024-06-18 | $49.96 | $50.53 | $49.13 | $49.16 | $49.16 | 1,501,577 |
| 2024-06-17 | $50.54 | $51.48 | $49.70 | $50.02 | $50.02 | 1,855,257 |
| 2024-06-14 | $50.94 | $51.28 | $50.03 | $50.49 | $50.49 | 1,013,384 |
| 2024-06-13 | $52.42 | $52.73 | $50.87 | $51.02 | $51.02 | 1,770,790 |
| 2024-06-12 | $51.70 | $52.89 | $51.70 | $52.34 | $52.34 | 1,730,664 |
| 2024-06-11 | $50.81 | $51.36 | $49.95 | $50.93 | $50.93 | 1,375,075 |
| 2024-06-10 | $51.00 | $51.31 | $49.32 | $50.68 | $50.68 | 1,836,041 |
| 2024-06-07 | $51.47 | $52.90 | $50.93 | $51.53 | $51.53 | 2,065,411 |
| 2024-06-06 | $49.80 | $51.74 | $48.77 | $51.66 | $51.66 | 2,399,681 |
| 2024-06-05 | $49.95 | $50.03 | $48.87 | $49.52 | $49.52 | 1,250,225 |
| 2024-06-04 | $49.59 | $50.38 | $49.27 | $49.77 | $49.77 | 1,344,084 |
| 2024-06-03 | $50.00 | $50.12 | $48.86 | $49.71 | $49.71 | 2,321,979 |
| 2024-05-31 | $50.19 | $50.29 | $49.05 | $49.46 | $49.46 | 3,324,932 |
| 2024-05-30 | $52.68 | $52.71 | $50.20 | $50.39 | $50.39 | 2,886,769 |
| 2024-05-29 | $53.51 | $54.26 | $53.05 | $53.14 | $53.14 | 1,536,381 |
| 2024-05-28 | $56.20 | $56.35 | $54.05 | $54.18 | $54.18 | 2,454,548 |
| 2024-05-24 | $60.36 | $60.63 | $55.70 | $56.16 | $56.16 | 2,816,670 |
| 2024-05-23 | $63.42 | $63.42 | $60.78 | $60.80 | $60.80 | 1,136,585 |
| 2024-05-22 | $61.19 | $63.16 | $61.08 | $63.04 | $63.04 | 1,275,992 |
| 2024-05-21 | $62.00 | $62.28 | $60.78 | $61.05 | $61.05 | 1,313,923 |
| 2024-05-20 | $63.63 | $63.63 | $61.98 | $62.30 | $62.30 | 1,364,208 |
| 2024-05-17 | $62.86 | $63.39 | $62.22 | $63.33 | $63.33 | 1,131,709 |
| 2024-05-16 | $62.67 | $63.05 | $61.80 | $62.50 | $62.50 | 1,320,319 |
| 2024-05-15 | $62.81 | $63.18 | $62.06 | $62.60 | $62.60 | 1,904,560 |
| 2024-05-14 | $62.00 | $62.70 | $61.31 | $62.10 | $62.10 | 1,808,117 |
| 2024-05-13 | $61.00 | $61.90 | $60.75 | $61.85 | $61.85 | 1,984,946 |
| 2024-05-10 | $59.35 | $60.71 | $59.35 | $60.70 | $60.70 | 1,730,447 |
| 2024-05-09 | $58.84 | $59.18 | $58.44 | $59.15 | $59.15 | 1,236,991 |
| 2024-05-08 | $58.85 | $59.32 | $58.48 | $58.96 | $58.96 | 1,832,900 |
| 2024-05-07 | $58.34 | $59.65 | $57.57 | $59.18 | $59.18 | 1,050,269 |
| 2024-05-06 | $57.80 | $59.01 | $57.41 | $58.17 | $58.17 | 1,072,540 |
| 2024-05-03 | $58.90 | $59.56 | $57.01 | $57.29 | $57.29 | 1,725,027 |
| 2024-05-02 | $57.82 | $58.24 | $54.25 | $57.73 | $57.73 | 3,299,294 |
| 2024-05-01 | $59.52 | $60.50 | $54.84 | $57.69 | $57.69 | 5,034,492 |
| 2024-04-30 | $62.23 | $62.43 | $60.58 | $61.37 | $61.37 | 3,024,154 |
| 2024-04-29 | $61.21 | $62.84 | $61.04 | $61.98 | $61.98 | 1,641,593 |
| 2024-04-26 | $59.87 | $61.10 | $59.74 | $60.98 | $60.98 | 984,130 |
| 2024-04-25 | $59.05 | $60.28 | $58.49 | $59.58 | $59.58 | 1,197,945 |
| 2024-04-24 | $59.33 | $59.74 | $58.07 | $59.70 | $59.70 | 1,613,465 |
| 2024-04-23 | $58.94 | $59.39 | $58.45 | $59.28 | $59.28 | 1,394,743 |
| 2024-04-22 | $59.32 | $59.45 | $58.19 | $58.95 | $58.95 | 1,458,651 |
| 2024-04-19 | $61.00 | $61.51 | $58.66 | $58.75 | $58.75 | 1,644,765 |
| 2024-04-18 | $61.26 | $61.79 | $60.43 | $60.95 | $60.95 | 1,416,678 |
| 2024-04-17 | $59.66 | $62.24 | $59.29 | $61.34 | $61.34 | 2,135,924 |
| 2024-04-16 | $59.51 | $59.51 | $57.97 | $58.60 | $58.60 | 1,521,531 |
| 2024-04-15 | $61.03 | $61.03 | $59.35 | $59.67 | $59.67 | 1,139,777 |
| 2024-04-12 | $62.26 | $62.61 | $60.55 | $60.64 | $60.64 | 934,527 |
| 2024-04-11 | $62.34 | $63.01 | $61.50 | $62.77 | $62.77 | 680,762 |
| 2024-04-10 | $62.57 | $63.16 | $61.29 | $62.24 | $62.24 | 944,395 |
| 2024-04-09 | $62.98 | $64.38 | $62.69 | $64.10 | $64.10 | 1,239,906 |
| 2024-04-08 | $61.10 | $62.61 | $61.10 | $62.55 | $62.55 | 1,548,609 |
| 2024-04-05 | $64.21 | $64.34 | $61.01 | $61.04 | $61.04 | 2,255,028 |
| 2024-04-04 | $64.20 | $65.91 | $61.35 | $64.21 | $64.21 | 4,270,697 |
| 2024-04-03 | $64.66 | $65.31 | $63.90 | $64.55 | $64.55 | 986,361 |
| 2024-04-02 | $64.12 | $64.83 | $63.01 | $64.68 | $64.68 | 1,049,570 |
| 2024-04-01 | $66.14 | $66.25 | $64.64 | $64.99 | $64.99 | 1,490,616 |
| 2024-03-28 | $66.45 | $66.45 | $65.65 | $66.21 | $66.21 | 1,617,713 |
| 2024-03-27 | $65.74 | $66.79 | $65.25 | $66.05 | $66.05 | 1,252,612 |
| 2024-03-26 | $67.28 | $67.28 | $65.54 | $65.60 | $65.60 | 1,439,875 |
| 2024-03-25 | $68.98 | $69.19 | $66.16 | $66.72 | $66.72 | 1,744,481 |
| 2024-03-22 | $70.72 | $70.86 | $68.42 | $69.17 | $69.17 | 1,285,495 |
| 2024-03-21 | $70.00 | $71.72 | $69.48 | $70.89 | $70.89 | 2,142,868 |
| 2024-03-20 | $68.24 | $69.23 | $67.92 | $69.08 | $69.08 | 625,551 |
| 2024-03-19 | $67.49 | $68.06 | $66.68 | $67.86 | $67.86 | 738,250 |
| 2024-03-18 | $66.80 | $67.98 | $66.22 | $67.58 | $67.58 | 850,903 |
| 2024-03-15 | $67.46 | $67.83 | $65.68 | $66.09 | $66.09 | 1,498,813 |
| 2024-03-14 | $67.22 | $68.73 | $67.13 | $67.64 | $67.64 | 808,180 |
| 2024-03-13 | $68.22 | $68.90 | $67.59 | $67.67 | $67.67 | 598,315 |
| 2024-03-12 | $67.83 | $68.72 | $67.47 | $68.21 | $68.21 | 740,070 |
| 2024-03-11 | $66.53 | $67.90 | $66.23 | $67.63 | $67.63 | 680,583 |
| 2024-03-08 | $66.80 | $67.43 | $66.07 | $66.92 | $66.92 | 743,102 |
| 2024-03-07 | $64.79 | $66.90 | $64.79 | $66.35 | $66.35 | 1,077,306 |
| 2024-03-06 | $65.25 | $65.43 | $64.29 | $64.36 | $64.36 | 769,913 |
| 2024-03-05 | $65.82 | $66.19 | $64.10 | $64.33 | $64.33 | 1,082,540 |
| 2024-03-04 | $67.98 | $68.38 | $66.55 | $66.61 | $66.61 | 1,338,612 |
| 2024-03-01 | $69.30 | $70.29 | $67.96 | $68.25 | $68.25 | 2,322,086 |
| 2024-02-29 | $69.90 | $71.06 | $69.67 | $69.76 | $69.76 | 2,367,787 |
| 2024-02-28 | $71.40 | $72.00 | $71.04 | $71.05 | $71.05 | 512,882 |
| 2024-02-27 | $71.15 | $72.46 | $70.84 | $71.91 | $71.91 | 748,027 |
| 2024-02-26 | $70.98 | $71.59 | $70.69 | $71.26 | $71.26 | 1,604,578 |
| 2024-02-23 | $72.29 | $72.59 | $70.98 | $71.42 | $71.42 | 1,199,007 |
| 2024-02-22 | $70.72 | $71.91 | $70.47 | $71.79 | $71.79 | 1,403,520 |
| 2024-02-21 | $69.94 | $70.71 | $69.44 | $69.91 | $69.91 | 945,694 |
| 2024-02-20 | $72.37 | $72.69 | $71.27 | $71.54 | $71.54 | 1,051,018 |
| 2024-02-16 | $73.30 | $74.37 | $72.70 | $73.26 | $73.26 | 646,641 |
| 2024-02-15 | $73.07 | $73.87 | $72.15 | $73.69 | $73.69 | 1,156,316 |
| 2024-02-14 | $70.85 | $72.83 | $70.50 | $72.30 | $72.30 | 1,627,195 |
| 2024-02-13 | $71.03 | $71.87 | $69.82 | $70.21 | $70.21 | 1,328,913 |
| 2024-02-12 | $69.71 | $74.66 | $69.71 | $72.74 | $72.74 | 1,419,688 |
| 2024-02-09 | $70.02 | $70.72 | $68.36 | $70.69 | $70.69 | 1,305,128 |
| 2024-02-08 | $69.29 | $71.93 | $68.85 | $69.98 | $69.98 | 2,219,900 |
| 2024-02-07 | $68.00 | $69.35 | $63.13 | $69.31 | $69.31 | 6,407,993 |
| 2024-02-06 | $69.54 | $71.48 | $69.26 | $71.25 | $71.25 | 1,561,275 |
| 2024-02-05 | $70.73 | $71.49 | $68.93 | $69.36 | $69.36 | 1,243,496 |
| 2024-02-02 | $70.16 | $71.75 | $69.84 | $71.42 | $71.42 | 1,001,230 |
| 2024-02-01 | $69.38 | $71.76 | $68.03 | $69.94 | $69.94 | 980,512 |
| 2024-01-31 | $69.10 | $70.67 | $69.10 | $69.52 | $69.52 | 2,683,844 |
| 2024-01-30 | $68.80 | $69.96 | $68.46 | $69.45 | $69.45 | 1,620,430 |
| 2024-01-29 | $68.09 | $69.64 | $67.69 | $69.62 | $69.62 | 840,537 |
| 2024-01-26 | $68.66 | $69.29 | $67.55 | $68.20 | $68.20 | 1,080,036 |
| 2024-01-25 | $69.24 | $69.85 | $68.06 | $68.60 | $68.60 | 1,409,199 |
| 2024-01-24 | $70.19 | $70.49 | $68.26 | $68.67 | $68.67 | 1,421,974 |
| 2024-01-23 | $68.09 | $69.76 | $67.81 | $69.68 | $69.68 | 1,900,369 |
| 2024-01-22 | $66.89 | $67.90 | $66.67 | $67.82 | $67.82 | 1,781,789 |
| 2024-01-19 | $66.04 | $66.27 | $64.43 | $66.26 | $66.26 | 1,183,297 |
| 2024-01-18 | $65.70 | $65.74 | $64.06 | $65.63 | $65.63 | 1,045,590 |
| 2024-01-17 | $64.90 | $65.60 | $64.04 | $64.96 | $64.96 | 846,804 |
| 2024-01-16 | $64.62 | $65.65 | $63.93 | $65.49 | $65.49 | 1,044,498 |
| 2024-01-12 | $65.21 | $65.75 | $64.45 | $65.31 | $65.31 | 970,075 |
| 2024-01-11 | $65.36 | $65.63 | $64.05 | $64.88 | $64.88 | 915,898 |
| 2024-01-10 | $66.47 | $66.65 | $65.28 | $65.34 | $65.34 | 1,001,715 |
| 2024-01-09 | $65.08 | $66.15 | $64.64 | $65.87 | $65.87 | 1,359,539 |
| 2024-01-08 | $63.14 | $65.70 | $63.14 | $65.59 | $65.59 | 1,565,071 |
| 2024-01-05 | $63.46 | $64.64 | $63.10 | $63.15 | $63.15 | 994,687 |
| 2024-01-04 | $63.43 | $64.26 | $63.22 | $63.78 | $63.78 | 1,193,377 |
| 2024-01-03 | $65.10 | $65.31 | $63.64 | $63.66 | $63.66 | 1,507,282 |
| 2024-01-02 | $66.26 | $66.80 | $65.25 | $66.02 | $66.02 | 1,062,515 |
| 2023-12-29 | $67.68 | $68.17 | $67.02 | $67.12 | $67.12 | 702,638 |
| 2023-12-28 | $67.21 | $68.28 | $67.13 | $67.99 | $67.99 | 1,019,423 |
| 2023-12-27 | $67.46 | $67.59 | $66.43 | $67.24 | $67.24 | 862,868 |
| 2023-12-26 | $66.81 | $67.61 | $66.76 | $67.42 | $67.42 | 1,069,312 |
| 2023-12-22 | $67.71 | $67.91 | $66.38 | $66.96 | $66.96 | 1,062,943 |
| 2023-12-21 | $67.04 | $67.36 | $66.45 | $67.29 | $67.29 | 1,052,349 |
| 2023-12-20 | $67.65 | $68.17 | $66.56 | $66.58 | $66.58 | 1,259,518 |
| 2023-12-19 | $69.21 | $69.66 | $67.25 | $67.63 | $67.63 | 1,158,852 |
| 2023-12-18 | $68.52 | $68.75 | $67.74 | $68.64 | $68.64 | 1,211,398 |
| 2023-12-15 | $69.15 | $69.42 | $67.52 | $68.41 | $68.41 | 2,614,750 |
| 2023-12-14 | $70.19 | $71.78 | $68.92 | $69.42 | $69.42 | 1,614,421 |
| 2023-12-13 | $67.17 | $69.56 | $66.55 | $69.39 | $69.39 | 1,288,363 |
| 2023-12-12 | $68.08 | $68.08 | $66.65 | $67.15 | $67.15 | 1,275,072 |
| 2023-12-11 | $67.06 | $69.05 | $67.06 | $68.00 | $68.00 | 1,175,705 |
| 2023-12-08 | $66.28 | $67.71 | $65.96 | $67.17 | $67.17 | 1,299,812 |
| 2023-12-07 | $66.50 | $66.83 | $65.65 | $66.41 | $66.41 | 1,074,192 |
| 2023-12-06 | $67.57 | $68.11 | $66.20 | $66.36 | $66.36 | 1,169,698 |
| 2023-12-05 | $69.08 | $69.08 | $67.11 | $67.20 | $67.20 | 1,357,556 |
| 2023-12-04 | $69.60 | $70.05 | $68.70 | $69.52 | $69.52 | 1,161,989 |
| 2023-12-01 | $68.80 | $70.49 | $68.38 | $70.27 | $70.27 | 1,526,867 |
| 2023-11-30 | $69.56 | $69.56 | $67.47 | $68.90 | $68.90 | 1,901,008 |
| 2023-11-29 | $68.75 | $70.62 | $68.75 | $69.13 | $69.13 | 1,220,151 |
| 2023-11-28 | $67.00 | $68.20 | $66.45 | $67.75 | $67.75 | 1,790,464 |
| 2023-11-27 | $66.80 | $67.72 | $66.50 | $67.33 | $67.33 | 1,258,949 |
| 2023-11-24 | $67.81 | $67.81 | $67.02 | $67.22 | $67.22 | 606,359 |
| 2023-11-22 | $69.11 | $69.11 | $67.66 | $67.81 | $67.81 | 1,141,161 |
| 2023-11-21 | $69.13 | $69.80 | $68.10 | $68.44 | $68.44 | 1,417,609 |
| 2023-11-20 | $69.61 | $70.69 | $69.16 | $69.83 | $69.83 | 1,192,986 |
| 2023-11-17 | $68.15 | $69.46 | $67.33 | $69.29 | $69.29 | 1,085,428 |
| 2023-11-16 | $69.14 | $69.21 | $66.90 | $67.24 | $67.24 | 1,365,302 |
| 2023-11-15 | $68.98 | $70.03 | $68.65 | $69.26 | $69.26 | 1,555,710 |
| 2023-11-14 | $66.31 | $68.72 | $66.25 | $68.43 | $68.43 | 1,761,381 |
| 2023-11-13 | $65.01 | $65.54 | $64.61 | $64.84 | $64.84 | 748,870 |
| 2023-11-10 | $65.00 | $65.69 | $64.24 | $65.45 | $65.45 | 799,242 |
| 2023-11-09 | $67.35 | $67.48 | $64.82 | $64.97 | $64.97 | 1,182,775 |
| 2023-11-08 | $66.19 | $67.41 | $65.62 | $67.11 | $67.11 | 1,248,140 |
| 2023-11-07 | $66.13 | $66.91 | $65.25 | $66.05 | $66.05 | 1,218,268 |
| 2023-11-06 | $65.76 | $66.08 | $64.22 | $65.36 | $65.36 | 1,278,473 |
| 2023-11-03 | $67.46 | $67.46 | $61.68 | $65.20 | $65.20 | 2,325,477 |
| 2023-11-02 | $64.56 | $67.41 | $63.86 | $67.08 | $67.08 | 2,898,163 |
| 2023-11-01 | $63.38 | $65.28 | $60.80 | $61.69 | $61.69 | 4,887,570 |
| 2023-10-31 | $63.42 | $64.45 | $62.88 | $64.01 | $64.01 | 1,810,406 |
| 2023-10-30 | $63.96 | $64.17 | $62.40 | $63.14 | $63.14 | 1,356,417 |
| 2023-10-27 | $64.80 | $64.87 | $63.19 | $63.39 | $63.39 | 1,185,322 |
| 2023-10-26 | $65.03 | $65.44 | $64.17 | $64.60 | $64.60 | 1,106,700 |
| 2023-10-25 | $68.00 | $68.19 | $64.60 | $65.16 | $65.16 | 1,888,526 |
| 2023-10-24 | $69.40 | $70.29 | $68.07 | $69.44 | $69.44 | 629,830 |
| 2023-10-23 | $69.00 | $70.05 | $68.09 | $68.99 | $68.99 | 954,801 |
| 2023-10-20 | $70.98 | $71.28 | $69.52 | $69.73 | $69.73 | 1,036,227 |
| 2023-10-19 | $72.65 | $73.10 | $71.25 | $71.30 | $71.30 | 949,629 |
| 2023-10-18 | $74.06 | $74.70 | $72.44 | $72.52 | $72.52 | 984,046 |
| 2023-10-17 | $74.00 | $75.10 | $73.62 | $74.76 | $74.76 | 820,529 |
| 2023-10-16 | $73.05 | $74.49 | $72.31 | $74.24 | $74.24 | 973,098 |
| 2023-10-13 | $73.35 | $73.47 | $71.36 | $72.64 | $72.64 | 1,247,086 |
| 2023-10-12 | $75.23 | $75.23 | $72.54 | $73.04 | $73.04 | 779,796 |
| 2023-10-11 | $74.65 | $75.33 | $74.45 | $75.11 | $75.11 | 763,817 |
| 2023-10-10 | $73.13 | $75.04 | $72.97 | $74.35 | $74.35 | 1,412,750 |
| 2023-10-09 | $70.37 | $73.43 | $70.37 | $73.06 | $73.06 | 817,679 |
| 2023-10-06 | $69.67 | $71.94 | $69.49 | $71.33 | $71.33 | 1,093,632 |
| 2023-10-05 | $70.58 | $71.59 | $69.26 | $70.66 | $70.66 | 1,704,402 |
| 2023-10-04 | $67.96 | $69.11 | $67.16 | $69.05 | $69.05 | 1,225,096 |
| 2023-10-03 | $67.40 | $68.11 | $66.40 | $67.38 | $67.38 | 1,271,076 |
| 2023-10-02 | $67.83 | $68.50 | $67.27 | $67.93 | $67.93 | 957,460 |
| 2023-09-29 | $68.69 | $70.23 | $67.65 | $67.85 | $67.85 | 1,331,029 |
| 2023-09-28 | $66.66 | $67.85 | $65.81 | $67.68 | $67.68 | 1,300,529 |
| 2023-09-27 | $66.82 | $67.74 | $66.43 | $67.03 | $67.03 | 1,828,935 |
| 2023-09-26 | $64.23 | $66.31 | $64.23 | $66.22 | $66.22 | 2,318,893 |
| 2023-09-25 | $64.79 | $65.47 | $64.42 | $64.98 | $64.98 | 1,099,739 |
| 2023-09-22 | $66.37 | $66.45 | $65.03 | $65.16 | $65.16 | 910,192 |
| 2023-09-21 | $67.50 | $67.71 | $65.79 | $65.99 | $65.99 | 2,050,753 |
| 2023-09-20 | $70.63 | $70.91 | $68.16 | $68.28 | $68.28 | 1,350,293 |
| 2023-09-19 | $71.84 | $72.12 | $69.42 | $70.40 | $70.40 | 1,313,206 |
| 2023-09-18 | $72.73 | $73.41 | $72.13 | $72.34 | $72.34 | 595,336 |
| 2023-09-15 | $74.01 | $74.01 | $72.97 | $73.14 | $73.14 | 1,181,674 |
| 2023-09-14 | $74.39 | $74.96 | $73.98 | $74.01 | $74.01 | 944,031 |
| 2023-09-13 | $74.24 | $74.55 | $73.13 | $74.01 | $74.01 | 912,519 |
| 2023-09-12 | $73.79 | $75.53 | $73.79 | $74.46 | $74.46 | 916,273 |
| 2023-09-11 | $73.22 | $74.49 | $72.75 | $74.31 | $74.31 | 795,705 |
| 2023-09-08 | $73.58 | $74.26 | $72.76 | $73.11 | $73.11 | 702,738 |
| 2023-09-07 | $72.83 | $74.48 | $72.24 | $73.63 | $73.63 | 1,045,685 |
| 2023-09-06 | $72.59 | $73.88 | $72.32 | $73.76 | $73.76 | 850,075 |
| 2023-09-05 | $72.57 | $73.14 | $71.80 | $72.76 | $72.76 | 490,330 |
| 2023-09-01 | $72.90 | $73.20 | $72.08 | $73.11 | $73.11 | 649,574 |
| 2023-08-31 | $72.44 | $73.03 | $71.81 | $72.52 | $72.52 | 1,470,953 |
| 2023-08-30 | $72.21 | $72.49 | $71.66 | $72.06 | $72.06 | 861,879 |
| 2023-08-29 | $71.16 | $72.39 | $71.00 | $72.24 | $72.24 | 697,901 |
| 2023-08-28 | $71.48 | $72.28 | $71.16 | $71.26 | $71.26 | 769,894 |
| 2023-08-25 | $70.94 | $71.66 | $70.00 | $71.38 | $71.38 | 625,805 |
| 2023-08-24 | $71.05 | $71.05 | $69.33 | $70.14 | $70.14 | 795,322 |
| 2023-08-23 | $70.19 | $70.96 | $69.78 | $70.63 | $70.63 | 653,059 |
| 2023-08-22 | $70.26 | $70.67 | $69.57 | $69.91 | $69.91 | 874,661 |
| 2023-08-21 | $70.06 | $70.77 | $69.53 | $69.83 | $69.83 | 970,199 |
| 2023-08-18 | $67.31 | $69.96 | $67.17 | $69.86 | $69.86 | 1,182,393 |
| 2023-08-17 | $72.60 | $72.87 | $68.10 | $68.29 | $68.29 | 2,206,072 |
| 2023-08-16 | $72.97 | $73.29 | $72.27 | $72.48 | $72.48 | 704,138 |
| 2023-08-15 | $73.33 | $73.85 | $72.76 | $73.32 | $73.32 | 719,591 |
| 2023-08-14 | $72.77 | $74.44 | $72.62 | $73.87 | $73.87 | 890,830 |
| 2023-08-11 | $72.85 | $73.59 | $72.47 | $73.03 | $73.03 | 1,003,424 |
| 2023-08-10 | $73.36 | $74.62 | $72.69 | $73.76 | $73.76 | 1,476,110 |
| 2023-08-09 | $74.21 | $74.92 | $72.56 | $72.74 | $72.74 | 1,514,610 |
| 2023-08-08 | $72.33 | $74.68 | $71.81 | $74.47 | $74.47 | 2,644,042 |
| 2023-08-07 | $71.42 | $73.74 | $71.30 | $73.27 | $73.27 | 1,724,649 |
| 2023-08-04 | $72.19 | $73.09 | $70.77 | $71.52 | $71.52 | 2,077,207 |
| 2023-08-03 | $70.00 | $72.98 | $69.18 | $71.54 | $71.54 | 3,548,885 |
| 2023-08-02 | $68.75 | $69.68 | $64.32 | $67.00 | $67.00 | 3,872,374 |
| 2023-08-01 | $70.48 | $71.13 | $69.44 | $70.46 | $70.46 | 1,613,290 |
| 2023-07-31 | $72.24 | $73.19 | $70.76 | $70.81 | $70.81 | 1,339,804 |
| 2023-07-28 | $71.55 | $72.35 | $71.03 | $71.90 | $71.90 | 1,753,959 |
| 2023-07-27 | $70.17 | $71.50 | $69.79 | $70.01 | $70.01 | 1,628,223 |
| 2023-07-26 | $68.16 | $69.66 | $68.16 | $69.24 | $69.24 | 738,440 |
| 2023-07-25 | $68.64 | $69.39 | $68.23 | $68.48 | $68.48 | 1,071,588 |
| 2023-07-24 | $69.07 | $69.21 | $67.78 | $68.42 | $68.42 | 728,295 |
| 2023-07-21 | $70.07 | $70.29 | $68.30 | $68.66 | $68.66 | 838,369 |
| 2023-07-20 | $71.01 | $71.19 | $69.02 | $69.30 | $69.30 | 1,035,415 |
| 2023-07-19 | $72.20 | $73.01 | $70.86 | $71.58 | $71.58 | 1,413,133 |
| 2023-07-18 | $70.89 | $72.52 | $70.59 | $71.90 | $71.90 | 1,621,689 |
| 2023-07-17 | $67.65 | $70.70 | $67.40 | $70.64 | $70.64 | 1,188,845 |
| 2023-07-14 | $69.04 | $69.49 | $67.68 | $67.90 | $67.90 | 988,354 |
| 2023-07-13 | $67.40 | $69.68 | $67.40 | $69.21 | $69.21 | 891,912 |
| 2023-07-12 | $69.43 | $69.64 | $67.46 | $67.98 | $67.98 | 880,830 |
| 2023-07-11 | $66.82 | $68.53 | $66.23 | $68.35 | $68.35 | 1,063,438 |
| 2023-07-10 | $65.01 | $67.50 | $64.89 | $66.69 | $66.69 | 1,272,734 |
| 2023-07-07 | $64.85 | $66.08 | $64.78 | $65.60 | $65.60 | 994,612 |
| 2023-07-06 | $63.76 | $65.12 | $62.70 | $65.03 | $65.03 | 1,314,657 |
| 2023-07-05 | $65.41 | $65.54 | $64.17 | $65.27 | $65.27 | 1,204,086 |
| 2023-07-03 | $65.77 | $66.50 | $65.16 | $65.69 | $65.69 | 956,172 |
| 2023-06-30 | $66.70 | $67.43 | $66.23 | $66.97 | $66.97 | 1,207,073 |
| 2023-06-29 | $64.81 | $66.77 | $64.35 | $65.84 | $65.84 | 834,125 |
| 2023-06-28 | $65.89 | $66.69 | $64.09 | $64.73 | $64.73 | 1,382,460 |
| 2023-06-27 | $64.80 | $66.02 | $64.13 | $65.80 | $65.80 | 925,283 |
| 2023-06-26 | $63.26 | $64.57 | $63.26 | $64.27 | $64.27 | 711,530 |
| 2023-06-23 | $63.85 | $64.07 | $63.28 | $63.46 | $63.46 | 1,320,282 |
| 2023-06-22 | $65.40 | $65.48 | $64.25 | $64.61 | $64.61 | 791,176 |
| 2023-06-21 | $66.88 | $67.21 | $65.29 | $65.71 | $65.71 | 915,503 |
| 2023-06-20 | $66.50 | $67.50 | $65.81 | $67.36 | $67.36 | 1,284,169 |
| 2023-06-16 | $68.68 | $68.76 | $66.23 | $67.08 | $67.08 | 2,257,630 |
| 2023-06-15 | $65.51 | $68.01 | $65.35 | $67.80 | $67.80 | 1,060,576 |
| 2023-06-14 | $67.29 | $67.95 | $65.66 | $66.06 | $66.06 | 990,046 |
| 2023-06-13 | $66.47 | $67.98 | $66.13 | $67.34 | $67.34 | 1,305,983 |
| 2023-06-12 | $63.88 | $65.48 | $63.44 | $65.47 | $65.47 | 1,008,190 |
| 2023-06-09 | $64.69 | $65.24 | $63.43 | $63.44 | $63.44 | 1,247,224 |
| 2023-06-08 | $63.55 | $64.49 | $63.12 | $64.25 | $64.25 | 1,555,386 |
| 2023-06-07 | $66.57 | $66.58 | $63.75 | $64.29 | $64.29 | 1,494,652 |
| 2023-06-06 | $66.12 | $66.97 | $65.95 | $66.25 | $66.25 | 1,903,434 |
| 2023-06-05 | $64.70 | $66.42 | $64.22 | $66.23 | $66.23 | 1,167,093 |
| 2023-06-02 | $63.31 | $65.59 | $62.82 | $64.91 | $64.91 | 1,349,950 |
| 2023-06-01 | $61.29 | $63.51 | $60.30 | $62.42 | $62.42 | 1,392,088 |
| 2023-05-31 | $61.27 | $62.08 | $60.45 | $61.85 | $61.85 | 2,975,398 |
| 2023-05-30 | $63.59 | $63.64 | $61.18 | $61.70 | $61.70 | 1,219,889 |
| 2023-05-26 | $62.04 | $63.52 | $61.65 | $62.50 | $62.50 | 1,150,422 |
| 2023-05-25 | $62.62 | $62.62 | $60.61 | $61.64 | $61.64 | 1,201,123 |
| 2023-05-24 | $62.29 | $62.91 | $61.18 | $61.49 | $61.49 | 926,940 |
| 2023-05-23 | $63.00 | $64.54 | $62.74 | $62.88 | $62.88 | 1,427,794 |
| 2023-05-22 | $61.67 | $63.65 | $61.35 | $63.40 | $63.40 | 1,114,627 |
| 2023-05-19 | $61.90 | $62.30 | $61.34 | $61.55 | $61.55 | 1,656,961 |
| 2023-05-18 | $61.01 | $61.94 | $60.37 | $61.64 | $61.64 | 1,222,351 |
| 2023-05-17 | $59.03 | $61.30 | $58.79 | $60.76 | $60.76 | 2,103,518 |
| 2023-05-16 | $58.93 | $59.40 | $57.90 | $58.49 | $58.49 | 1,421,233 |
| 2023-05-15 | $57.42 | $59.80 | $57.14 | $59.70 | $59.70 | 1,698,206 |
| 2023-05-12 | $57.50 | $58.16 | $56.62 | $57.59 | $57.59 | 980,707 |
| 2023-05-11 | $58.57 | $58.60 | $56.69 | $57.54 | $57.54 | 1,936,193 |
| 2023-05-10 | $58.97 | $59.29 | $57.83 | $58.52 | $58.52 | 1,733,967 |
| 2023-05-09 | $57.82 | $58.50 | $56.90 | $57.81 | $57.81 | 1,875,634 |
| 2023-05-08 | $57.00 | $58.95 | $56.85 | $58.63 | $58.63 | 2,588,420 |
| 2023-05-05 | $57.82 | $58.37 | $55.62 | $56.70 | $56.70 | 2,347,135 |
| 2023-05-04 | $61.03 | $62.17 | $57.07 | $57.20 | $57.20 | 3,735,947 |
| 2023-05-03 | $62.72 | $64.45 | $61.85 | $62.61 | $62.61 | 2,604,551 |
| 2023-05-02 | $64.97 | $65.32 | $63.09 | $63.46 | $63.46 | 2,207,136 |
| 2023-05-01 | $63.28 | $65.33 | $62.54 | $65.18 | $65.18 | 2,052,775 |
| 2023-04-28 | $63.12 | $64.28 | $62.28 | $63.48 | $63.48 | 2,882,304 |
| 2023-04-27 | $63.83 | $64.07 | $62.71 | $63.83 | $63.83 | 801,125 |
| 2023-04-26 | $63.23 | $63.96 | $62.66 | $63.22 | $63.22 | 1,186,197 |
| 2023-04-25 | $65.02 | $65.40 | $62.36 | $62.38 | $62.38 | 935,044 |
| 2023-04-24 | $67.09 | $67.46 | $65.59 | $65.82 | $65.82 | 1,026,574 |
| 2023-04-21 | $66.33 | $67.03 | $65.30 | $67.02 | $67.02 | 1,448,805 |
| 2023-04-20 | $68.00 | $68.48 | $66.60 | $66.74 | $66.74 | 1,114,945 |
| 2023-04-19 | $68.15 | $69.18 | $67.98 | $69.01 | $69.01 | 644,144 |
| 2023-04-18 | $69.74 | $69.74 | $67.95 | $68.70 | $68.70 | 775,347 |
| 2023-04-17 | $67.84 | $68.98 | $67.50 | $68.75 | $68.75 | 639,250 |
| 2023-04-14 | $67.06 | $68.14 | $66.27 | $67.65 | $67.65 | 808,818 |
| 2023-04-13 | $67.09 | $68.29 | $66.91 | $67.67 | $67.67 | 963,793 |
| 2023-04-12 | $69.00 | $69.80 | $66.42 | $66.52 | $66.52 | 919,650 |
| 2023-04-11 | $68.80 | $69.09 | $66.76 | $68.18 | $68.18 | 1,083,053 |
| 2023-04-10 | $68.57 | $69.44 | $67.55 | $69.16 | $69.16 | 586,821 |
| 2023-04-06 | $68.47 | $69.26 | $67.54 | $69.23 | $69.23 | 672,274 |
| 2023-04-05 | $71.94 | $72.31 | $69.09 | $69.33 | $69.33 | 1,141,518 |
| 2023-04-04 | $73.57 | $73.79 | $72.15 | $72.51 | $72.51 | 1,392,009 |
| 2023-04-03 | $71.41 | $73.24 | $71.34 | $73.22 | $73.22 | 1,627,399 |
| 2023-03-31 | $70.34 | $73.46 | $69.90 | $73.22 | $73.22 | 1,743,960 |
| 2023-03-30 | $71.25 | $71.66 | $69.68 | $70.15 | $70.15 | 821,360 |
| 2023-03-29 | $69.09 | $70.49 | $68.71 | $70.29 | $70.29 | 809,349 |
| 2023-03-28 | $68.77 | $68.96 | $67.51 | $68.26 | $68.26 | 791,247 |
| 2023-03-27 | $69.12 | $70.06 | $68.09 | $68.81 | $68.81 | 568,251 |
| 2023-03-24 | $68.81 | $68.81 | $67.25 | $68.51 | $68.51 | 591,914 |
| 2023-03-23 | $68.48 | $70.88 | $68.11 | $69.10 | $69.10 | 715,805 |
| 2023-03-22 | $70.68 | $70.68 | $67.69 | $67.75 | $67.75 | 1,081,420 |
| 2023-03-21 | $68.83 | $70.87 | $68.83 | $70.68 | $70.68 | 957,971 |
| 2023-03-20 | $69.11 | $69.57 | $67.96 | $68.31 | $68.31 | 889,999 |
| 2023-03-17 | $69.00 | $69.76 | $68.07 | $69.56 | $69.56 | 2,005,940 |
| 2023-03-16 | $68.44 | $70.17 | $67.54 | $69.44 | $69.44 | 1,289,160 |
| 2023-03-15 | $68.85 | $69.45 | $67.46 | $68.67 | $68.67 | 947,625 |
| 2023-03-14 | $69.58 | $70.87 | $68.96 | $69.99 | $69.99 | 1,005,707 |
| 2023-03-13 | $66.49 | $69.09 | $65.19 | $68.06 | $68.06 | 1,246,083 |
| 2023-03-10 | $70.29 | $70.33 | $67.08 | $67.45 | $67.45 | 1,312,885 |
| 2023-03-09 | $71.69 | $73.25 | $70.39 | $70.68 | $70.68 | 1,198,875 |
| 2023-03-08 | $72.89 | $73.22 | $71.85 | $72.39 | $72.39 | 543,670 |
| 2023-03-07 | $74.62 | $75.39 | $72.37 | $72.86 | $72.86 | 988,191 |
| 2023-03-06 | $74.66 | $76.17 | $74.04 | $74.47 | $74.47 | 815,471 |
| 2023-03-03 | $73.44 | $74.97 | $73.44 | $74.45 | $74.45 | 740,232 |
| 2023-03-02 | $71.10 | $73.94 | $70.96 | $73.18 | $73.18 | 1,115,720 |
| 2023-03-01 | $72.86 | $73.52 | $71.72 | $72.02 | $72.02 | 837,651 |
| 2023-02-28 | $72.79 | $74.01 | $72.79 | $72.93 | $72.93 | 1,497,082 |
| 2023-02-27 | $72.84 | $73.54 | $71.61 | $72.86 | $72.86 | 1,212,291 |
| 2023-02-24 | $73.63 | $73.79 | $72.51 | $72.92 | $72.92 | 741,263 |
| 2023-02-23 | $75.52 | $75.98 | $73.11 | $74.83 | $74.83 | 593,092 |
| 2023-02-22 | $74.69 | $75.62 | $73.76 | $74.57 | $74.57 | 1,058,494 |
| 2023-02-21 | $73.70 | $74.45 | $73.28 | $73.67 | $73.67 | 1,391,706 |
| 2023-02-17 | $75.35 | $75.67 | $74.17 | $74.96 | $74.96 | 1,194,769 |
| 2023-02-16 | $75.63 | $76.80 | $74.77 | $75.86 | $75.86 | 1,446,264 |
| 2023-02-15 | $77.19 | $77.98 | $76.74 | $77.42 | $77.42 | 1,918,577 |
| 2023-02-14 | $76.45 | $78.98 | $75.76 | $77.55 | $77.55 | 1,805,596 |
| 2023-02-13 | $77.15 | $77.70 | $75.98 | $77.04 | $77.04 | 2,439,610 |
| 2023-02-10 | $76.43 | $77.55 | $74.91 | $76.65 | $76.65 | 1,804,136 |
| 2023-02-09 | $77.38 | $79.66 | $75.14 | $77.30 | $77.30 | 4,214,287 |
| 2023-02-08 | $73.75 | $74.84 | $71.33 | $74.63 | $74.63 | 2,411,578 |
| 2023-02-07 | $73.62 | $75.16 | $72.37 | $74.60 | $74.60 | 1,465,600 |
| 2023-02-06 | $74.94 | $75.42 | $73.58 | $74.01 | $74.01 | 1,127,355 |
| 2023-02-03 | $75.36 | $78.20 | $75.00 | $76.20 | $76.20 | 976,302 |
| 2023-02-02 | $76.59 | $79.30 | $76.59 | $77.99 | $77.99 | 1,910,539 |
| 2023-02-01 | $72.35 | $76.14 | $71.87 | $75.76 | $75.76 | 1,500,832 |
| 2023-01-31 | $71.01 | $72.38 | $70.39 | $72.28 | $72.28 | 768,479 |
| 2023-01-30 | $71.58 | $71.98 | $70.42 | $70.59 | $70.59 | 910,000 |
| 2023-01-27 | $72.00 | $73.62 | $71.95 | $72.72 | $72.72 | 827,338 |
| 2023-01-26 | $72.74 | $73.54 | $72.07 | $72.95 | $72.95 | 683,993 |
| 2023-01-25 | $70.86 | $71.67 | $67.82 | $71.30 | $71.30 | 854,993 |
| 2023-01-24 | $72.26 | $74.00 | $71.86 | $73.03 | $73.03 | 1,285,140 |
| 2023-01-23 | $70.00 | $73.00 | $69.04 | $72.79 | $72.79 | 1,325,348 |
| 2023-01-20 | $67.61 | $69.86 | $67.61 | $69.75 | $69.75 | 899,162 |
| 2023-01-19 | $66.93 | $67.87 | $66.75 | $67.25 | $67.25 | 1,211,540 |
| 2023-01-18 | $68.42 | $69.32 | $67.12 | $67.65 | $67.65 | 1,020,697 |
| 2023-01-17 | $67.54 | $68.52 | $66.16 | $67.68 | $67.68 | 803,575 |
| 2023-01-13 | $65.56 | $67.88 | $65.56 | $67.62 | $67.62 | 945,044 |
| 2023-01-12 | $66.19 | $66.85 | $64.76 | $66.75 | $66.75 | 874,486 |
| 2023-01-11 | $63.58 | $65.87 | $62.90 | $65.86 | $65.86 | 1,016,493 |
| 2023-01-10 | $61.99 | $63.43 | $61.99 | $62.96 | $62.96 | 913,795 |
| 2023-01-09 | $61.52 | $64.36 | $61.52 | $62.88 | $62.88 | 881,320 |
| 2023-01-06 | $60.30 | $61.96 | $57.98 | $60.96 | $60.96 | 1,073,246 |
| 2023-01-05 | $61.84 | $62.48 | $59.58 | $59.82 | $59.82 | 1,057,449 |
| 2023-01-04 | $62.30 | $63.57 | $61.12 | $63.06 | $63.06 | 1,006,715 |
| 2023-01-03 | $65.14 | $66.23 | $61.56 | $61.57 | $61.57 | 967,785 |
| 2022-12-30 | $62.03 | $64.34 | $62.03 | $64.15 | $64.15 | 1,157,287 |
| 2022-12-29 | $61.42 | $63.72 | $60.88 | $63.23 | $63.23 | 614,183 |
| 2022-12-28 | $60.34 | $61.36 | $60.16 | $60.61 | $60.61 | 695,752 |
| 2022-12-27 | $61.69 | $61.78 | $60.43 | $60.60 | $60.60 | 684,460 |
| 2022-12-23 | $61.43 | $62.08 | $60.55 | $62.03 | $62.03 | 449,649 |
| 2022-12-22 | $63.26 | $63.26 | $60.28 | $61.78 | $61.78 | 764,799 |
| 2022-12-21 | $63.25 | $64.89 | $62.04 | $64.52 | $64.52 | 767,928 |
| 2022-12-20 | $62.72 | $63.84 | $62.02 | $62.94 | $62.94 | 797,705 |
| 2022-12-19 | $63.75 | $64.64 | $62.93 | $63.14 | $63.14 | 1,315,111 |
| 2022-12-16 | $65.28 | $65.88 | $63.43 | $63.89 | $63.89 | 2,041,980 |
| 2022-12-15 | $67.20 | $68.05 | $65.31 | $65.62 | $65.62 | 740,462 |
| 2022-12-14 | $68.93 | $70.32 | $68.03 | $69.15 | $69.15 | 977,487 |
| 2022-12-13 | $70.92 | $71.96 | $68.10 | $69.28 | $69.28 | 2,010,871 |
| 2022-12-12 | $64.41 | $69.89 | $64.01 | $67.44 | $67.44 | 11,513,717 |
| 2022-12-09 | $65.66 | $66.29 | $64.73 | $64.90 | $64.90 | 911,863 |
| 2022-12-08 | $63.05 | $66.06 | $62.21 | $65.82 | $65.82 | 887,454 |
| 2022-12-07 | $62.63 | $63.50 | $61.51 | $62.67 | $62.67 | 721,500 |
| 2022-12-06 | $64.69 | $65.20 | $62.01 | $62.75 | $62.75 | 672,673 |
| 2022-12-05 | $68.79 | $69.40 | $64.40 | $64.53 | $64.53 | 1,155,981 |
| 2022-12-02 | $69.21 | $70.86 | $68.75 | $69.72 | $69.72 | 1,185,204 |
| 2022-12-01 | $68.32 | $71.54 | $68.22 | $71.24 | $71.24 | 1,279,393 |
| 2022-11-30 | $64.08 | $68.50 | $63.97 | $68.44 | $68.44 | 2,205,811 |
| 2022-11-29 | $65.00 | $65.58 | $63.72 | $64.11 | $64.11 | 863,801 |
| 2022-11-28 | $66.45 | $67.42 | $64.78 | $64.91 | $64.91 | 695,069 |
| 2022-11-25 | $66.48 | $67.29 | $66.07 | $67.10 | $67.10 | 342,106 |
| 2022-11-23 | $65.56 | $67.16 | $64.25 | $66.88 | $66.88 | 737,540 |
| 2022-11-22 | $63.92 | $65.71 | $62.57 | $65.39 | $65.39 | 1,263,457 |
| 2022-11-21 | $64.78 | $65.43 | $63.79 | $63.91 | $63.91 | 1,566,915 |
| 2022-11-18 | $68.04 | $68.37 | $64.64 | $65.28 | $65.28 | 1,215,583 |
| 2022-11-17 | $67.76 | $68.45 | $66.09 | $66.82 | $66.82 | 1,587,310 |
| 2022-11-16 | $71.79 | $71.92 | $69.20 | $69.86 | $69.86 | 1,692,888 |
| 2022-11-15 | $68.52 | $73.04 | $68.52 | $72.68 | $72.68 | 2,576,861 |
| 2022-11-14 | $64.77 | $68.17 | $63.62 | $67.11 | $67.11 | 3,258,474 |
| 2022-11-11 | $63.55 | $66.20 | $62.57 | $65.30 | $65.30 | 3,097,071 |
| 2022-11-10 | $59.64 | $63.55 | $59.58 | $63.26 | $63.26 | 3,324,559 |
| 2022-11-09 | $57.51 | $57.51 | $52.92 | $55.52 | $55.52 | 3,306,399 |
| 2022-11-08 | $57.59 | $59.64 | $55.44 | $58.02 | $58.02 | 5,158,342 |
| 2022-11-07 | $61.96 | $62.26 | $56.70 | $57.43 | $57.43 | 5,368,632 |
| 2022-11-04 | $65.04 | $65.08 | $57.94 | $60.56 | $60.56 | 2,095,444 |
| 2022-11-03 | $62.80 | $65.21 | $61.13 | $63.42 | $63.42 | 2,506,523 |
| 2022-11-02 | $65.28 | $65.28 | $61.49 | $61.95 | $61.95 | 2,772,417 |
| 2022-11-01 | $67.21 | $67.68 | $64.88 | $65.45 | $65.45 | 1,348,045 |
| 2022-10-31 | $66.29 | $66.55 | $65.04 | $66.19 | $66.19 | 1,770,880 |
| 2022-10-28 | $63.73 | $65.96 | $63.09 | $65.95 | $65.95 | 1,686,588 |
| 2022-10-27 | $63.48 | $65.36 | $63.17 | $63.96 | $63.96 | 1,093,826 |
| 2022-10-26 | $62.22 | $64.74 | $62.17 | $63.33 | $63.33 | 1,529,096 |
| 2022-10-25 | $60.00 | $63.65 | $59.91 | $63.46 | $63.46 | 1,538,639 |
| 2022-10-24 | $58.39 | $60.00 | $57.44 | $59.99 | $59.99 | 1,673,661 |
| 2022-10-21 | $55.71 | $57.93 | $54.58 | $57.91 | $57.91 | 1,062,013 |
| 2022-10-20 | $57.02 | $58.72 | $55.01 | $55.78 | $55.78 | 946,094 |
| 2022-10-19 | $57.56 | $57.94 | $55.81 | $56.84 | $56.84 | 818,911 |
| 2022-10-18 | $58.16 | $59.04 | $57.11 | $58.32 | $58.32 | 1,095,517 |
| 2022-10-17 | $53.35 | $56.57 | $53.24 | $56.02 | $56.02 | 1,592,287 |
| 2022-10-14 | $56.32 | $56.92 | $51.75 | $51.85 | $51.85 | 1,252,831 |
| 2022-10-13 | $53.75 | $56.26 | $51.52 | $55.45 | $55.45 | 1,659,732 |
| 2022-10-12 | $56.20 | $56.20 | $54.52 | $55.68 | $55.68 | 852,219 |
| 2022-10-11 | $57.29 | $57.30 | $54.35 | $56.03 | $56.03 | 933,994 |
| 2022-10-10 | $59.83 | $59.83 | $56.51 | $57.51 | $57.51 | 863,660 |
| 2022-10-07 | $60.71 | $61.03 | $59.13 | $59.64 | $59.64 | 947,013 |
| 2022-10-06 | $61.64 | $62.80 | $61.20 | $62.29 | $62.29 | 860,825 |
| 2022-10-05 | $59.45 | $61.81 | $59.42 | $61.55 | $61.55 | 810,355 |
| 2022-10-04 | $58.80 | $60.78 | $58.56 | $60.72 | $60.72 | 1,166,483 |
| 2022-10-03 | $56.71 | $58.03 | $56.14 | $57.27 | $57.27 | 1,688,483 |
| 2022-09-30 | $56.96 | $57.57 | $55.88 | $55.88 | $55.88 | 1,439,211 |
| 2022-09-29 | $56.73 | $57.20 | $55.86 | $56.60 | $56.60 | 804,468 |
| 2022-09-28 | $55.95 | $58.05 | $55.47 | $57.68 | $57.68 | 922,732 |
| 2022-09-27 | $55.46 | $56.19 | $54.48 | $55.63 | $55.63 | 1,157,935 |
| 2022-09-26 | $54.88 | $56.64 | $54.24 | $54.26 | $54.26 | 1,391,550 |
| 2022-09-23 | $55.00 | $55.35 | $53.46 | $54.79 | $54.79 | 959,480 |
| 2022-09-22 | $57.12 | $57.54 | $55.43 | $55.47 | $55.47 | 1,043,172 |
| 2022-09-21 | $58.16 | $59.70 | $57.28 | $57.34 | $57.34 | 650,399 |
| 2022-09-20 | $58.33 | $58.51 | $57.15 | $57.83 | $57.83 | 727,009 |
| 2022-09-19 | $58.13 | $59.57 | $58.13 | $59.17 | $59.17 | 1,685,743 |
| 2022-09-16 | $58.96 | $59.41 | $57.92 | $58.94 | $58.94 | 4,229,250 |
| 2022-09-15 | $60.70 | $63.03 | $59.85 | $60.21 | $60.21 | 1,130,034 |
| 2022-09-14 | $60.33 | $61.58 | $60.01 | $61.32 | $61.32 | 863,698 |
| 2022-09-13 | $60.80 | $61.67 | $59.99 | $60.27 | $60.27 | 1,352,571 |
| 2022-09-12 | $63.79 | $64.30 | $62.98 | $63.74 | $63.74 | 695,520 |
| 2022-09-09 | $63.42 | $63.91 | $62.99 | $63.57 | $63.57 | 949,282 |
| 2022-09-08 | $60.78 | $62.85 | $60.25 | $62.76 | $62.76 | 966,983 |
| 2022-09-07 | $59.61 | $61.66 | $59.09 | $61.65 | $61.65 | 1,067,647 |
| 2022-09-06 | $58.58 | $60.55 | $58.35 | $59.70 | $59.70 | 1,591,901 |
| 2022-09-02 | $58.98 | $59.51 | $57.51 | $58.09 | $58.09 | 734,418 |
| 2022-09-01 | $59.06 | $59.20 | $56.58 | $58.09 | $58.09 | 1,129,707 |
| 2022-08-31 | $61.07 | $61.77 | $59.27 | $59.64 | $59.64 | 1,040,827 |
| 2022-08-30 | $61.29 | $61.70 | $59.23 | $60.20 | $60.20 | 751,986 |
| 2022-08-29 | $60.25 | $61.56 | $60.13 | $60.38 | $60.38 | 734,781 |
| 2022-08-26 | $64.14 | $64.60 | $61.13 | $61.21 | $61.21 | 715,299 |
| 2022-08-25 | $63.91 | $64.20 | $63.07 | $64.17 | $64.17 | 660,124 |
| 2022-08-24 | $62.57 | $64.07 | $62.43 | $63.26 | $63.26 | 552,292 |
| 2022-08-23 | $62.49 | $63.37 | $62.06 | $62.34 | $62.34 | 721,722 |
| 2022-08-22 | $63.30 | $64.35 | $62.24 | $62.61 | $62.61 | 946,988 |
| 2022-08-19 | $65.34 | $65.49 | $64.41 | $64.84 | $64.84 | 1,191,818 |
| 2022-08-18 | $67.49 | $67.49 | $66.40 | $66.47 | $66.47 | 786,430 |
| 2022-08-17 | $68.33 | $69.31 | $67.54 | $67.75 | $67.75 | 1,037,239 |
| 2022-08-16 | $69.25 | $70.08 | $68.83 | $69.70 | $69.70 | 890,895 |
| 2022-08-15 | $68.99 | $70.75 | $68.97 | $70.15 | $70.15 | 871,173 |
| 2022-08-12 | $67.72 | $70.05 | $67.33 | $69.31 | $69.31 | 1,392,926 |
| 2022-08-11 | $69.25 | $69.48 | $66.60 | $67.00 | $67.00 | 1,075,184 |
| 2022-08-10 | $69.38 | $69.97 | $67.71 | $68.31 | $68.31 | 1,320,614 |
| 2022-08-09 | $65.19 | $67.03 | $64.49 | $67.01 | $67.01 | 1,686,213 |
| 2022-08-08 | $65.26 | $66.98 | $65.04 | $66.00 | $66.00 | 1,609,871 |
| 2022-08-05 | $62.96 | $66.24 | $62.96 | $65.04 | $65.04 | 1,960,827 |
| 2022-08-04 | $64.98 | $65.68 | $63.26 | $64.88 | $64.88 | 4,040,422 |
| 2022-08-03 | $56.69 | $59.15 | $56.01 | $58.78 | $58.78 | 2,034,625 |
| 2022-08-02 | $54.91 | $55.83 | $54.46 | $55.27 | $55.27 | 1,769,415 |
| 2022-08-01 | $54.06 | $55.66 | $53.08 | $55.58 | $55.58 | 1,262,051 |
| 2022-07-29 | $54.63 | $55.13 | $54.04 | $54.77 | $54.77 | 907,636 |
| 2022-07-28 | $53.65 | $54.80 | $52.76 | $54.66 | $54.66 | 790,944 |
| 2022-07-27 | $52.52 | $54.33 | $52.37 | $54.00 | $54.00 | 891,291 |
| 2022-07-26 | $53.18 | $53.18 | $50.63 | $51.25 | $51.25 | 1,185,928 |
| 2022-07-25 | $54.00 | $54.00 | $52.38 | $53.37 | $53.37 | 1,213,136 |
| 2022-07-22 | $55.52 | $55.90 | $53.34 | $54.20 | $54.20 | 1,085,433 |
| 2022-07-21 | $55.18 | $56.67 | $54.67 | $55.58 | $55.58 | 1,295,626 |
| 2022-07-20 | $51.63 | $55.32 | $51.40 | $55.12 | $55.12 | 1,475,741 |
| 2022-07-19 | $50.52 | $51.19 | $49.82 | $51.07 | $51.07 | 817,645 |
| 2022-07-18 | $50.44 | $51.15 | $49.19 | $49.34 | $49.34 | 1,498,500 |
| 2022-07-15 | $49.22 | $49.87 | $48.19 | $49.75 | $49.75 | 1,710,862 |
| 2022-07-14 | $47.37 | $48.39 | $46.07 | $48.26 | $48.26 | 1,646,715 |
| 2022-07-13 | $47.32 | $49.00 | $47.00 | $48.47 | $48.47 | 1,027,322 |
| 2022-07-12 | $50.79 | $51.23 | $47.99 | $48.58 | $48.58 | 3,736,477 |
| 2022-07-11 | $51.82 | $52.06 | $50.42 | $50.86 | $50.86 | 1,070,024 |
| 2022-07-08 | $50.76 | $52.96 | $50.53 | $52.20 | $52.20 | 1,040,227 |
| 2022-07-07 | $50.04 | $51.90 | $50.04 | $51.72 | $51.72 | 752,891 |
| 2022-07-06 | $50.96 | $51.95 | $49.73 | $50.05 | $50.05 | 984,643 |
| 2022-07-05 | $46.73 | $50.86 | $46.42 | $50.86 | $50.86 | 1,785,845 |
| 2022-07-01 | $47.26 | $47.95 | $46.72 | $47.60 | $47.60 | 1,472,574 |
| 2022-06-30 | $47.62 | $47.87 | $46.13 | $47.08 | $47.08 | 1,289,858 |
| 2022-06-29 | $48.78 | $49.14 | $47.76 | $48.52 | $48.52 | 1,006,478 |
| 2022-06-28 | $50.68 | $51.44 | $48.41 | $48.69 | $48.69 | 976,868 |
| 2022-06-27 | $51.76 | $52.07 | $50.15 | $50.77 | $50.77 | 949,591 |
| 2022-06-24 | $49.10 | $51.70 | $48.71 | $51.59 | $51.59 | 2,603,591 |
| 2022-06-23 | $45.52 | $48.33 | $45.09 | $48.28 | $48.28 | 1,675,570 |
| 2022-06-22 | $43.98 | $45.62 | $43.74 | $45.02 | $45.02 | 2,285,210 |
| 2022-06-21 | $46.05 | $46.50 | $44.65 | $44.77 | $44.77 | 2,322,693 |
| 2022-06-17 | $44.41 | $46.12 | $44.11 | $44.99 | $44.99 | 3,023,224 |
| 2022-06-16 | $45.68 | $45.88 | $43.23 | $44.05 | $44.05 | 2,608,094 |
| 2022-06-15 | $45.99 | $48.13 | $45.80 | $47.21 | $47.21 | 2,246,155 |
| 2022-06-14 | $47.10 | $47.53 | $44.81 | $45.16 | $45.16 | 2,061,018 |
| 2022-06-13 | $50.32 | $51.59 | $46.87 | $47.06 | $47.06 | 3,374,545 |
| 2022-06-10 | $53.91 | $54.31 | $52.14 | $52.36 | $52.36 | 1,426,025 |
| 2022-06-09 | $56.66 | $56.66 | $54.81 | $55.11 | $55.11 | 829,821 |
| 2022-06-08 | $56.47 | $57.28 | $56.04 | $56.90 | $56.90 | 816,728 |
| 2022-06-07 | $55.56 | $57.42 | $55.37 | $56.66 | $56.66 | 964,909 |
| 2022-06-06 | $56.01 | $56.64 | $55.04 | $56.07 | $56.07 | 1,047,196 |
| 2022-06-03 | $56.20 | $56.98 | $54.87 | $55.18 | $55.18 | 1,360,118 |
| 2022-06-02 | $53.75 | $57.50 | $53.39 | $57.15 | $57.15 | 1,743,689 |
| 2022-06-01 | $57.08 | $57.90 | $53.67 | $53.79 | $53.79 | 2,175,963 |
| 2022-05-31 | $58.13 | $58.59 | $55.90 | $56.30 | $56.30 | 2,034,302 |
| 2022-05-27 | $57.69 | $58.40 | $57.27 | $57.92 | $57.92 | 1,584,232 |
| 2022-05-26 | $54.77 | $57.35 | $54.69 | $56.80 | $56.80 | 2,202,341 |
| 2022-05-25 | $53.37 | $55.48 | $53.24 | $54.70 | $54.70 | 1,817,963 |
| 2022-05-24 | $55.10 | $55.40 | $53.09 | $53.79 | $53.79 | 1,880,881 |
| 2022-05-23 | $56.62 | $57.35 | $55.16 | $56.09 | $56.09 | 2,685,440 |
| 2022-05-20 | $56.76 | $57.26 | $54.64 | $56.60 | $56.60 | 1,617,681 |
| 2022-05-19 | $55.29 | $57.10 | $55.06 | $55.65 | $55.65 | 2,565,207 |
| 2022-05-18 | $56.40 | $57.43 | $54.89 | $55.33 | $55.33 | 1,465,774 |
| 2022-05-17 | $56.02 | $57.54 | $55.62 | $57.30 | $57.30 | 3,541,982 |
| 2022-05-16 | $55.46 | $56.45 | $54.54 | $54.84 | $54.84 | 2,416,587 |
| 2022-05-13 | $53.02 | $57.12 | $53.02 | $56.40 | $56.40 | 2,398,062 |
| 2022-05-12 | $49.10 | $52.30 | $48.93 | $51.93 | $51.93 | 2,381,972 |
| 2022-05-11 | $51.80 | $53.95 | $50.04 | $50.23 | $50.23 | 2,088,387 |
| 2022-05-10 | $53.82 | $54.97 | $50.48 | $52.33 | $52.33 | 2,218,599 |
| 2022-05-09 | $53.11 | $54.15 | $51.85 | $52.43 | $52.43 | 2,646,352 |
| 2022-05-06 | $56.06 | $56.74 | $52.79 | $54.89 | $54.89 | 2,462,856 |
| 2022-05-05 | $59.85 | $59.85 | $54.76 | $56.47 | $56.47 | 5,187,073 |
| 2022-05-04 | $58.80 | $61.28 | $55.22 | $61.24 | $61.24 | 2,832,190 |
| 2022-05-03 | $57.21 | $58.31 | $56.65 | $57.16 | $57.16 | 1,521,098 |
| 2022-05-02 | $55.96 | $57.67 | $55.56 | $57.33 | $57.33 | 1,403,428 |
| 2022-04-29 | $57.29 | $58.99 | $56.03 | $56.13 | $56.13 | 2,091,685 |
| 2022-04-28 | $56.83 | $58.23 | $55.76 | $57.97 | $57.97 | 1,626,899 |
| 2022-04-27 | $56.46 | $58.30 | $55.92 | $56.05 | $56.05 | 1,894,113 |
| 2022-04-26 | $58.09 | $58.30 | $56.16 | $56.19 | $56.19 | 1,285,767 |
| 2022-04-25 | $56.53 | $58.63 | $56.03 | $58.60 | $58.60 | 1,284,395 |
| 2022-04-22 | $58.40 | $58.87 | $56.70 | $56.72 | $56.72 | 1,772,148 |
| 2022-04-21 | $60.41 | $61.44 | $57.91 | $58.13 | $58.13 | 1,237,051 |
| 2022-04-20 | $61.59 | $62.00 | $59.45 | $59.52 | $59.52 | 841,413 |
| 2022-04-19 | $59.76 | $61.54 | $59.35 | $61.32 | $61.32 | 877,978 |
| 2022-04-18 | $60.35 | $60.60 | $58.32 | $59.58 | $59.58 | 1,985,632 |
| 2022-04-14 | $62.55 | $62.55 | $60.61 | $60.63 | $60.63 | 1,514,385 |
| 2022-04-13 | $61.38 | $62.53 | $60.82 | $62.22 | $62.22 | 1,011,414 |
| 2022-04-12 | $62.61 | $64.32 | $60.99 | $61.39 | $61.39 | 1,078,519 |
| 2022-04-11 | $60.56 | $62.31 | $59.76 | $61.75 | $61.75 | 1,175,945 |
| 2022-04-08 | $62.19 | $62.75 | $60.57 | $61.43 | $61.43 | 1,500,417 |
| 2022-04-07 | $64.13 | $65.34 | $61.89 | $62.80 | $62.80 | 2,397,440 |
| 2022-04-06 | $64.75 | $65.24 | $62.66 | $64.18 | $64.18 | 2,201,553 |
| 2022-04-05 | $69.78 | $69.93 | $64.83 | $65.66 | $65.66 | 2,732,473 |
| 2022-04-04 | $69.46 | $71.18 | $69.06 | $70.13 | $70.13 | 3,261,861 |
| 2022-04-01 | $68.83 | $70.72 | $68.44 | $69.02 | $69.02 | 1,471,173 |
| 2022-03-31 | $69.39 | $69.85 | $68.35 | $68.36 | $68.36 | 1,275,896 |
| 2022-03-30 | $70.69 | $71.08 | $68.90 | $69.22 | $69.22 | 1,145,659 |
| 2022-03-29 | $69.68 | $71.86 | $68.91 | $71.08 | $71.08 | 1,014,180 |
| 2022-03-28 | $67.48 | $68.75 | $66.43 | $68.12 | $68.12 | 1,911,664 |
| 2022-03-25 | $69.79 | $69.98 | $65.73 | $67.37 | $67.37 | 654,721 |
| 2022-03-24 | $68.25 | $69.45 | $67.29 | $69.41 | $69.41 | 626,670 |
| 2022-03-23 | $69.39 | $69.91 | $67.33 | $67.97 | $67.97 | 962,369 |
| 2022-03-22 | $67.53 | $69.48 | $66.82 | $69.10 | $69.10 | 812,305 |
| 2022-03-21 | $69.07 | $70.26 | $67.10 | $67.38 | $67.38 | 1,533,434 |
| 2022-03-18 | $65.95 | $71.03 | $65.72 | $70.50 | $70.50 | 3,316,969 |
| 2022-03-17 | $63.51 | $66.12 | $62.89 | $65.96 | $65.96 | 991,726 |
| 2022-03-16 | $62.97 | $64.86 | $60.99 | $63.88 | $63.88 | 2,078,309 |
| 2022-03-15 | $59.62 | $62.22 | $58.58 | $61.82 | $61.82 | 2,398,428 |
| 2022-03-14 | $61.59 | $62.82 | $58.82 | $59.42 | $59.42 | 1,963,430 |
| 2022-03-11 | $65.09 | $65.25 | $61.30 | $61.38 | $61.38 | 943,681 |
| 2022-03-10 | $64.68 | $64.72 | $62.33 | $64.04 | $64.04 | 1,387,105 |
| 2022-03-09 | $62.93 | $67.37 | $62.48 | $66.04 | $66.04 | 1,675,666 |
| 2022-03-08 | $63.09 | $65.50 | $62.35 | $63.57 | $63.57 | 2,066,616 |
| 2022-03-07 | $67.15 | $67.81 | $62.71 | $63.56 | $63.56 | 1,934,653 |
| 2022-03-04 | $69.52 | $70.76 | $65.99 | $66.72 | $66.72 | 2,253,079 |
| 2022-03-03 | $71.48 | $72.07 | $68.91 | $69.51 | $69.51 | 1,719,869 |
| 2022-03-02 | $71.48 | $71.50 | $68.73 | $71.03 | $71.03 | 1,222,247 |
| 2022-03-01 | $72.85 | $73.98 | $70.39 | $70.85 | $70.85 | 1,555,109 |
| 2022-02-28 | $71.75 | $73.24 | $71.05 | $72.91 | $72.91 | 1,646,953 |
| 2022-02-25 | $70.67 | $71.87 | $69.39 | $71.85 | $71.85 | 1,047,658 |
| 2022-02-24 | $63.11 | $70.92 | $62.33 | $70.83 | $70.83 | 2,372,204 |
| 2022-02-23 | $68.71 | $69.50 | $65.37 | $65.61 | $65.61 | 1,805,978 |
| 2022-02-22 | $66.26 | $68.98 | $65.90 | $67.73 | $67.73 | 1,673,772 |
| 2022-02-18 | $69.25 | $69.74 | $66.18 | $66.85 | $66.85 | 1,821,834 |
| 2022-02-17 | $70.34 | $70.34 | $68.85 | $68.99 | $68.99 | 2,133,802 |
| 2022-02-16 | $71.00 | $71.64 | $68.60 | $71.06 | $71.06 | 1,280,714 |
| 2022-02-15 | $70.99 | $71.94 | $69.91 | $71.70 | $71.70 | 1,900,881 |
| 2022-02-14 | $71.83 | $72.69 | $69.84 | $69.95 | $69.95 | 1,983,023 |
| 2022-02-11 | $75.51 | $76.14 | $71.02 | $71.85 | $71.85 | 2,828,933 |
| 2022-02-10 | $72.29 | $79.87 | $72.29 | $76.86 | $76.86 | 4,009,584 |
| 2022-02-09 | $79.13 | $81.07 | $77.98 | $81.01 | $81.01 | 2,226,051 |
| 2022-02-08 | $76.32 | $77.89 | $75.97 | $77.30 | $77.30 | 2,136,417 |
| 2022-02-07 | $77.06 | $79.14 | $76.12 | $76.95 | $76.95 | 1,219,489 |
| 2022-02-04 | $75.00 | $78.09 | $74.32 | $77.21 | $77.21 | 1,665,905 |
| 2022-02-03 | $75.65 | $76.89 | $74.01 | $74.97 | $74.97 | 3,528,905 |
| 2022-02-02 | $78.60 | $78.96 | $76.47 | $78.00 | $78.00 | 1,864,459 |
| 2022-02-01 | $76.31 | $78.30 | $75.76 | $78.16 | $78.16 | 2,686,141 |
| 2022-01-31 | $71.77 | $75.87 | $71.77 | $75.82 | $75.82 | 1,703,593 |
| 2022-01-28 | $69.20 | $71.90 | $67.58 | $71.87 | $71.87 | 1,436,995 |
| 2022-01-27 | $70.04 | $70.75 | $68.08 | $68.55 | $68.55 | 3,587,818 |
| 2022-01-26 | $73.84 | $75.00 | $68.79 | $69.24 | $69.24 | 2,914,077 |
| 2022-01-25 | $75.91 | $76.99 | $72.07 | $72.55 | $72.55 | 2,038,478 |
| 2022-01-24 | $74.17 | $78.06 | $72.50 | $77.65 | $77.65 | 3,174,834 |
| 2022-01-21 | $78.13 | $79.61 | $75.87 | $76.33 | $76.33 | 1,617,050 |
| 2022-01-20 | $80.43 | $82.07 | $78.75 | $78.81 | $78.81 | 1,157,195 |
| 2022-01-19 | $80.12 | $82.65 | $79.20 | $79.40 | $79.40 | 1,049,114 |
| 2022-01-18 | $81.15 | $82.32 | $79.25 | $79.98 | $79.98 | 1,143,495 |
| 2022-01-14 | $84.68 | $85.23 | $80.31 | $82.83 | $82.83 | 1,355,289 |
| 2022-01-13 | $90.07 | $91.03 | $85.16 | $85.28 | $85.28 | 863,362 |
| 2022-01-12 | $93.49 | $95.06 | $89.55 | $89.97 | $89.97 | 867,957 |
| 2022-01-11 | $89.57 | $92.80 | $88.73 | $92.50 | $92.50 | 1,237,832 |
| 2022-01-10 | $87.93 | $89.82 | $85.26 | $89.70 | $89.70 | 1,485,484 |
| 2022-01-07 | $89.93 | $90.51 | $87.66 | $89.57 | $89.57 | 1,275,187 |
| 2022-01-06 | $90.00 | $91.93 | $87.80 | $90.25 | $90.25 | 2,155,857 |
| 2022-01-05 | $99.89 | $99.89 | $92.91 | $92.95 | $92.95 | 1,273,622 |
| 2022-01-04 | $104.53 | $105.16 | $99.11 | $100.57 | $100.57 | 921,439 |
| 2022-01-03 | $104.63 | $105.50 | $103.00 | $104.94 | $104.94 | 1,041,621 |
| 2021-12-31 | $105.05 | $105.76 | $103.90 | $104.46 | $104.46 | 361,502 |
| 2021-12-30 | $105.55 | $106.76 | $104.67 | $104.68 | $104.68 | 486,966 |
| 2021-12-29 | $105.40 | $106.09 | $104.01 | $105.17 | $105.17 | 634,235 |
| 2021-12-28 | $106.67 | $106.67 | $104.76 | $105.26 | $105.26 | 455,032 |
| 2021-12-27 | $103.89 | $106.38 | $103.70 | $106.27 | $106.27 | 785,319 |
| 2021-12-23 | $102.50 | $104.27 | $101.85 | $103.89 | $103.89 | 490,526 |
| 2021-12-22 | $102.00 | $103.20 | $100.90 | $102.48 | $102.48 | 1,017,964 |
| 2021-12-21 | $98.62 | $102.36 | $98.62 | $102.00 | $102.00 | 949,185 |
| 2021-12-20 | $100.12 | $100.63 | $98.06 | $98.17 | $98.17 | 1,210,581 |
| 2021-12-17 | $99.25 | $102.73 | $96.92 | $101.85 | $101.85 | 1,742,770 |
| 2021-12-16 | $103.60 | $104.12 | $99.08 | $100.27 | $100.27 | 1,034,468 |
| 2021-12-15 | $102.07 | $104.07 | $100.70 | $103.51 | $103.51 | 1,229,155 |
| 2021-12-14 | $101.42 | $103.17 | $100.72 | $102.56 | $102.56 | 942,067 |
| 2021-12-13 | $103.28 | $105.11 | $102.58 | $103.07 | $103.07 | 785,489 |
| 2021-12-10 | $104.62 | $106.33 | $102.01 | $103.86 | $103.86 | 812,405 |
| 2021-12-09 | $108.49 | $109.18 | $103.41 | $104.15 | $104.15 | 1,124,081 |
| 2021-12-08 | $107.08 | $109.13 | $104.57 | $108.57 | $108.57 | 2,241,043 |
| 2021-12-07 | $105.89 | $108.88 | $105.88 | $106.86 | $106.86 | 1,578,261 |
| 2021-12-06 | $105.09 | $105.74 | $102.08 | $103.78 | $103.78 | 1,705,979 |
| 2021-12-03 | $108.31 | $108.88 | $103.09 | $105.07 | $105.07 | 1,651,682 |
| 2021-12-02 | $104.75 | $108.39 | $104.70 | $108.16 | $108.16 | 1,116,879 |
| 2021-12-01 | $110.42 | $110.86 | $104.85 | $104.88 | $104.88 | 1,143,235 |
| 2021-11-30 | $112.33 | $113.26 | $107.60 | $109.40 | $109.40 | 1,117,652 |
| 2021-11-29 | $113.12 | $113.76 | $111.33 | $112.97 | $112.97 | 680,869 |
| 2021-11-26 | $111.56 | $113.25 | $110.03 | $111.35 | $111.35 | 683,698 |
| 2021-11-24 | $108.87 | $112.76 | $108.20 | $112.63 | $112.63 | 620,364 |
| 2021-11-23 | $110.52 | $111.70 | $108.46 | $110.33 | $110.33 | 910,982 |
| 2021-11-22 | $115.06 | $115.35 | $110.49 | $111.51 | $111.51 | 885,344 |
| 2021-11-19 | $116.11 | $117.16 | $114.83 | $114.88 | $114.88 | 895,612 |
| 2021-11-18 | $118.00 | $118.11 | $115.40 | $115.88 | $115.88 | 856,080 |
| 2021-11-17 | $120.70 | $120.84 | $117.37 | $117.98 | $117.98 | 592,798 |
| 2021-11-16 | $120.00 | $121.22 | $119.50 | $120.69 | $120.69 | 676,794 |
| 2021-11-15 | $119.60 | $120.40 | $118.56 | $120.35 | $120.35 | 653,565 |
| 2021-11-12 | $120.00 | $120.68 | $118.37 | $119.40 | $119.40 | 684,284 |
| 2021-11-11 | $119.87 | $120.88 | $119.55 | $119.95 | $119.95 | 1,019,369 |
| 2021-11-10 | $120.77 | $121.41 | $118.43 | $119.02 | $119.02 | 884,704 |
| 2021-11-09 | $124.09 | $124.99 | $120.77 | $121.47 | $121.47 | 739,325 |
| 2021-11-08 | $124.29 | $125.57 | $123.82 | $123.98 | $123.98 | 800,649 |
| 2021-11-05 | $122.78 | $124.55 | $121.39 | $123.47 | $123.47 | 1,302,942 |
| 2021-11-04 | $123.69 | $124.17 | $119.01 | $121.65 | $121.65 | 2,806,727 |
| 2021-11-03 | $130.04 | $130.37 | $126.14 | $128.21 | $128.21 | 1,636,354 |
| 2021-11-02 | $128.08 | $130.35 | $127.74 | $130.32 | $130.32 | 1,173,741 |
| 2021-11-01 | $125.05 | $127.08 | $124.51 | $127.02 | $127.02 | 993,783 |
| 2021-10-29 | $124.76 | $126.31 | $124.49 | $125.25 | $125.25 | 806,876 |
| 2021-10-28 | $125.50 | $127.33 | $124.77 | $125.66 | $125.66 | 628,810 |
| 2021-10-27 | $127.41 | $128.38 | $124.89 | $125.00 | $125.00 | 1,082,370 |
| 2021-10-26 | $129.79 | $130.35 | $126.37 | $127.41 | $127.41 | 655,657 |
| 2021-10-25 | $128.41 | $130.32 | $127.77 | $128.99 | $128.99 | 664,943 |
| 2021-10-22 | $128.00 | $129.24 | $127.24 | $128.07 | $128.07 | 513,682 |
| 2021-10-21 | $123.89 | $128.26 | $122.70 | $127.89 | $127.89 | 789,318 |
| 2021-10-20 | $125.29 | $126.60 | $123.85 | $124.11 | $124.11 | 435,968 |
| 2021-10-19 | $124.00 | $125.87 | $123.65 | $124.71 | $124.71 | 697,968 |
| 2021-10-18 | $122.83 | $123.49 | $121.85 | $123.43 | $123.43 | 693,091 |
| 2021-10-15 | $123.26 | $123.26 | $122.06 | $122.42 | $122.42 | 782,706 |
| 2021-10-14 | $124.11 | $125.55 | $122.26 | $122.66 | $122.66 | 960,978 |
| 2021-10-13 | $120.75 | $123.55 | $120.51 | $122.84 | $122.84 | 1,477,859 |
| 2021-10-12 | $117.56 | $120.88 | $117.00 | $119.93 | $119.93 | 889,937 |
| 2021-10-11 | $118.60 | $118.93 | $116.92 | $116.98 | $116.98 | 674,231 |
| 2021-10-08 | $118.90 | $120.25 | $117.64 | $118.90 | $118.90 | 693,686 |
| 2021-10-07 | $117.32 | $120.04 | $117.00 | $118.53 | $118.53 | 926,609 |
| 2021-10-06 | $112.31 | $116.22 | $112.13 | $116.11 | $116.11 | 812,131 |
| 2021-10-05 | $112.43 | $114.18 | $111.83 | $113.31 | $113.31 | 662,850 |
| 2021-10-04 | $113.61 | $114.09 | $110.19 | $112.01 | $112.01 | 1,113,358 |
| 2021-10-01 | $112.96 | $115.14 | $111.48 | $114.57 | $114.57 | 774,551 |
| 2021-09-30 | $113.27 | $114.22 | $112.35 | $112.62 | $112.62 | 784,325 |
| 2021-09-29 | $114.00 | $114.88 | $112.08 | $112.98 | $112.98 | 1,023,664 |
| 2021-09-28 | $114.70 | $114.99 | $112.56 | $113.00 | $113.00 | 1,443,471 |
| 2021-09-27 | $114.05 | $116.12 | $111.96 | $115.91 | $115.91 | 1,144,858 |
| 2021-09-24 | $112.07 | $114.97 | $111.94 | $114.92 | $114.92 | 1,344,831 |
| 2021-09-23 | $109.46 | $113.07 | $109.25 | $112.94 | $112.94 | 1,215,651 |
| 2021-09-22 | $106.04 | $108.97 | $106.04 | $108.59 | $108.59 | 1,348,342 |
| 2021-09-21 | $106.92 | $108.10 | $105.73 | $105.90 | $105.90 | 1,518,947 |
| 2021-09-20 | $107.43 | $107.80 | $104.89 | $106.15 | $106.15 | 1,452,561 |
| 2021-09-17 | $109.37 | $110.03 | $107.51 | $109.16 | $109.16 | 27,197,347 |
| 2021-09-16 | $107.47 | $110.11 | $107.08 | $109.17 | $109.17 | 1,507,969 |
| 2021-09-15 | $106.66 | $108.00 | $105.85 | $107.61 | $107.61 | 1,337,340 |
| 2021-09-14 | $109.87 | $110.49 | $105.89 | $106.96 | $106.96 | 1,979,109 |
| 2021-09-13 | $110.06 | $110.72 | $108.70 | $109.75 | $109.75 | 1,290,418 |
| 2021-09-10 | $113.52 | $113.84 | $109.81 | $109.85 | $109.85 | 605,141 |
| 2021-09-09 | $112.70 | $114.94 | $112.06 | $112.35 | $112.35 | 840,561 |
| 2021-09-08 | $115.59 | $115.92 | $112.82 | $113.21 | $113.21 | 1,191,323 |
| 2021-09-07 | $116.10 | $116.70 | $114.16 | $116.11 | $116.11 | 1,901,901 |
| 2021-09-03 | $113.64 | $116.28 | $113.51 | $115.96 | $115.96 | 602,591 |
| 2021-09-02 | $113.49 | $114.19 | $113.33 | $114.07 | $114.07 | 484,633 |
| 2021-09-01 | $112.64 | $113.75 | $112.32 | $113.22 | $113.22 | 583,161 |
| 2021-08-31 | $111.64 | $112.93 | $111.19 | $112.35 | $112.35 | 867,455 |
| 2021-08-30 | $111.20 | $112.10 | $109.82 | $111.45 | $111.45 | 490,965 |
| 2021-08-27 | $110.07 | $111.46 | $109.79 | $110.75 | $110.75 | 645,638 |
| 2021-08-26 | $110.00 | $110.83 | $109.16 | $109.31 | $109.31 | 572,248 |
| 2021-08-25 | $109.57 | $109.95 | $108.51 | $109.75 | $109.75 | 448,444 |
| 2021-08-24 | $108.23 | $109.86 | $108.23 | $109.29 | $109.29 | 606,257 |
| 2021-08-23 | $106.60 | $108.82 | $106.41 | $108.28 | $108.28 | 632,914 |
| 2021-08-20 | $105.18 | $106.71 | $105.18 | $106.20 | $106.20 | 434,644 |
| 2021-08-19 | $104.83 | $105.97 | $104.21 | $105.22 | $105.22 | 478,223 |
| 2021-08-18 | $105.30 | $106.21 | $105.15 | $105.43 | $105.43 | 623,484 |
| 2021-08-17 | $106.15 | $106.15 | $104.41 | $105.61 | $105.61 | 481,231 |
| 2021-08-16 | $103.78 | $107.02 | $103.78 | $106.42 | $106.42 | 693,769 |
| 2021-08-13 | $107.50 | $107.79 | $105.63 | $106.38 | $106.38 | 412,128 |
| 2021-08-12 | $105.70 | $107.64 | $104.62 | $107.23 | $107.23 | 580,433 |
| 2021-08-11 | $104.68 | $105.59 | $103.13 | $105.40 | $105.40 | 2,712,175 |
| 2021-08-10 | $106.83 | $108.74 | $104.68 | $105.73 | $105.73 | 1,825,910 |
| 2021-08-09 | $103.11 | $107.71 | $102.53 | $106.40 | $106.40 | 1,358,899 |
| 2021-08-06 | $98.93 | $102.63 | $97.90 | $102.50 | $102.50 | 957,317 |
| 2021-08-05 | $97.54 | $99.38 | $93.32 | $98.74 | $98.74 | 1,554,500 |
| 2021-08-04 | $98.00 | $100.38 | $97.57 | $100.00 | $100.00 | 1,290,487 |
| 2021-08-03 | $98.30 | $98.75 | $96.53 | $97.57 | $97.57 | 712,311 |
| 2021-08-02 | $98.94 | $99.68 | $98.08 | $98.52 | $98.52 | 821,282 |
| 2021-07-30 | $97.05 | $99.62 | $97.05 | $98.40 | $98.40 | 492,214 |
| 2021-07-29 | $98.45 | $99.62 | $98.01 | $98.12 | $98.12 | 361,952 |
| 2021-07-28 | $99.09 | $99.68 | $97.86 | $98.59 | $98.59 | 386,328 |
| 2021-07-27 | $99.49 | $99.57 | $96.76 | $98.42 | $98.42 | 485,573 |
| 2021-07-26 | $100.23 | $100.23 | $97.71 | $99.59 | $99.59 | 290,125 |
| 2021-07-23 | $99.16 | $100.75 | $99.02 | $100.35 | $100.35 | 270,917 |
| 2021-07-22 | $97.97 | $98.80 | $97.00 | $98.80 | $98.80 | 815,348 |
| 2021-07-21 | $97.21 | $97.72 | $96.25 | $97.41 | $97.41 | 709,176 |
| 2021-07-20 | $96.49 | $98.38 | $95.34 | $97.60 | $97.60 | 855,116 |
| 2021-07-19 | $93.64 | $95.81 | $93.53 | $95.65 | $95.65 | 408,946 |
| 2021-07-16 | $96.17 | $97.11 | $95.11 | $95.31 | $95.31 | 318,271 |
| 2021-07-15 | $96.21 | $96.31 | $94.33 | $95.40 | $95.40 | 450,730 |
| 2021-07-14 | $96.98 | $97.40 | $95.27 | $96.01 | $96.01 | 814,610 |
| 2021-07-13 | $95.79 | $97.14 | $95.26 | $95.84 | $95.84 | 497,856 |
| 2021-07-12 | $99.48 | $99.85 | $95.73 | $96.16 | $96.16 | 801,569 |
| 2021-07-09 | $98.50 | $99.34 | $97.36 | $99.22 | $99.22 | 404,222 |
| 2021-07-08 | $96.75 | $98.75 | $95.55 | $98.11 | $98.11 | 479,111 |
| 2021-07-07 | $100.54 | $100.54 | $98.49 | $98.83 | $98.83 | 402,752 |
| 2021-07-06 | $98.18 | $100.04 | $97.86 | $99.23 | $99.23 | 449,536 |
| 2021-07-02 | $96.85 | $97.91 | $96.29 | $97.88 | $97.88 | 320,854 |
| 2021-07-01 | $95.52 | $96.73 | $94.95 | $96.11 | $96.11 | 775,747 |
| 2021-06-30 | $97.95 | $99.75 | $95.80 | $95.92 | $95.92 | 991,965 |
| 2021-06-29 | $99.43 | $101.00 | $98.78 | $99.97 | $99.97 | 753,441 |
| 2021-06-28 | $98.92 | $99.83 | $98.46 | $99.10 | $99.10 | 622,208 |
| 2021-06-25 | $97.41 | $98.32 | $95.90 | $98.05 | $98.05 | 2,819,303 |
| 2021-06-24 | $97.18 | $98.20 | $96.47 | $97.00 | $97.00 | 1,035,651 |
| 2021-06-23 | $93.82 | $96.35 | $93.69 | $96.04 | $96.04 | 1,111,507 |
| 2021-06-22 | $93.00 | $94.21 | $92.32 | $94.00 | $94.00 | 772,707 |
| 2021-06-21 | $91.30 | $92.85 | $90.06 | $92.41 | $92.41 | 680,383 |
| 2021-06-18 | $89.22 | $91.73 | $88.81 | $91.30 | $91.30 | 1,206,921 |
| 2021-06-17 | $85.02 | $89.10 | $85.02 | $89.05 | $89.05 | 992,854 |
| 2021-06-16 | $84.95 | $86.95 | $84.05 | $85.71 | $85.71 | 1,045,960 |
| 2021-06-15 | $84.59 | $86.42 | $83.95 | $84.54 | $84.54 | 1,303,780 |
| 2021-06-14 | $89.09 | $89.92 | $88.47 | $89.13 | $89.13 | 887,104 |
| 2021-06-11 | $87.84 | $88.88 | $87.37 | $88.81 | $88.81 | 546,702 |
| 2021-06-10 | $86.26 | $87.80 | $85.87 | $87.71 | $87.71 | 755,231 |
| 2021-06-09 | $86.71 | $87.54 | $85.98 | $86.21 | $86.21 | 560,043 |
| 2021-06-08 | $87.19 | $87.77 | $86.03 | $86.08 | $86.08 | 587,990 |
| 2021-06-07 | $86.04 | $86.39 | $85.10 | $86.11 | $86.11 | 870,234 |
| 2021-06-04 | $85.02 | $86.46 | $85.02 | $86.43 | $86.43 | 580,259 |
| 2021-06-03 | $86.06 | $87.03 | $84.27 | $84.74 | $84.74 | 939,943 |
| 2021-06-02 | $88.52 | $89.06 | $86.83 | $87.03 | $87.03 | 662,929 |
| 2021-06-01 | $89.27 | $89.79 | $87.59 | $88.54 | $88.54 | 658,472 |
| 2021-05-28 | $90.50 | $90.50 | $89.21 | $89.46 | $89.46 | 605,131 |
| 2021-05-27 | $89.55 | $89.91 | $87.38 | $89.58 | $89.58 | 1,146,852 |
| 2021-05-26 | $89.30 | $90.15 | $88.62 | $89.63 | $89.63 | 800,189 |
| 2021-05-25 | $90.00 | $90.26 | $88.13 | $88.37 | $88.37 | 647,999 |
| 2021-05-24 | $89.17 | $89.93 | $88.43 | $89.30 | $89.30 | 559,102 |
| 2021-05-21 | $89.40 | $89.65 | $86.96 | $87.83 | $87.83 | 993,766 |
| 2021-05-20 | $87.28 | $89.57 | $86.86 | $89.14 | $89.14 | 727,728 |
| 2021-05-19 | $85.97 | $88.00 | $85.15 | $87.09 | $87.09 | 1,118,202 |
| 2021-05-18 | $88.60 | $89.98 | $87.30 | $88.20 | $88.20 | 730,346 |
| 2021-05-17 | $87.53 | $88.07 | $86.00 | $87.84 | $87.84 | 662,894 |
| 2021-05-14 | $86.03 | $89.02 | $84.51 | $88.31 | $88.31 | 725,303 |
| 2021-05-13 | $84.63 | $85.87 | $83.06 | $85.10 | $85.10 | 721,179 |
| 2021-05-12 | $84.87 | $86.38 | $83.80 | $83.90 | $83.90 | 796,328 |
| 2021-05-11 | $81.36 | $87.79 | $81.00 | $86.81 | $86.81 | 1,225,126 |
| 2021-05-10 | $84.80 | $86.92 | $83.44 | $83.93 | $83.93 | 1,300,908 |
| 2021-05-07 | $89.50 | $90.91 | $86.80 | $87.40 | $87.40 | 1,224,931 |
| 2021-05-06 | $91.00 | $92.54 | $84.05 | $88.81 | $88.81 | 2,301,165 |
| 2021-05-05 | $90.60 | $91.16 | $88.35 | $89.10 | $89.10 | 1,254,572 |
| 2021-05-04 | $92.50 | $93.46 | $88.65 | $89.77 | $89.77 | 1,095,222 |
| 2021-05-03 | $95.55 | $96.54 | $92.98 | $93.07 | $93.07 | 937,759 |
| 2021-04-30 | $96.38 | $97.61 | $94.18 | $94.48 | $94.48 | 951,464 |
| 2021-04-29 | $99.00 | $99.28 | $95.77 | $97.14 | $97.14 | 546,658 |
| 2021-04-28 | $96.30 | $98.57 | $95.10 | $98.23 | $98.23 | 629,883 |
| 2021-04-27 | $94.47 | $96.24 | $93.84 | $96.15 | $96.15 | 1,096,028 |
| 2021-04-26 | $94.00 | $95.26 | $92.62 | $94.63 | $94.63 | 1,102,529 |
| 2021-04-23 | $95.60 | $95.75 | $94.05 | $94.22 | $94.22 | 1,019,918 |
| 2021-04-22 | $93.07 | $95.24 | $92.64 | $93.55 | $93.55 | 323,132 |
| 2021-04-21 | $90.92 | $93.28 | $90.85 | $92.98 | $92.98 | 526,090 |
| 2021-04-20 | $92.28 | $93.50 | $90.03 | $91.05 | $91.05 | 352,899 |
| 2021-04-19 | $93.19 | $94.65 | $91.03 | $92.14 | $92.14 | 751,727 |
| 2021-04-16 | $95.02 | $95.48 | $93.47 | $93.94 | $93.94 | 374,839 |
| 2021-04-15 | $92.63 | $95.45 | $92.63 | $95.03 | $95.03 | 676,130 |
| 2021-04-14 | $93.15 | $94.51 | $91.52 | $91.75 | $91.75 | 999,445 |
| 2021-04-13 | $92.00 | $93.08 | $91.33 | $92.63 | $92.63 | 514,572 |
| 2021-04-12 | $89.03 | $91.12 | $88.54 | $90.83 | $90.83 | 650,794 |
| 2021-04-09 | $88.09 | $89.78 | $87.58 | $89.66 | $89.66 | 537,700 |
| 2021-04-08 | $87.67 | $89.47 | $86.75 | $89.40 | $89.40 | 1,176,063 |
| 2021-04-07 | $86.09 | $87.08 | $84.77 | $86.51 | $86.51 | 963,279 |
| 2021-04-06 | $86.36 | $87.87 | $85.33 | $86.56 | $86.56 | 2,053,535 |
| 2021-04-05 | $85.39 | $87.13 | $84.14 | $87.00 | $87.00 | 1,519,513 |
| 2021-04-01 | $86.08 | $87.00 | $84.06 | $84.58 | $84.58 | 697,082 |
| 2021-03-31 | $83.27 | $85.96 | $82.57 | $84.27 | $84.27 | 950,225 |
| 2021-03-30 | $80.71 | $82.12 | $79.26 | $81.91 | $81.91 | 602,310 |
| 2021-03-29 | $83.37 | $84.98 | $80.20 | $81.66 | $81.66 | 789,689 |
| 2021-03-26 | $81.40 | $84.24 | $80.66 | $83.59 | $83.59 | 1,150,034 |
| 2021-03-25 | $80.00 | $81.57 | $78.47 | $80.96 | $80.96 | 1,064,740 |
| 2021-03-24 | $83.86 | $83.98 | $80.74 | $80.80 | $80.80 | 544,921 |
| 2021-03-23 | $83.89 | $85.17 | $83.15 | $83.78 | $83.78 | 667,896 |
| 2021-03-22 | $83.06 | $85.27 | $83.06 | $84.24 | $84.24 | 1,118,543 |
| 2021-03-19 | $83.59 | $85.81 | $82.35 | $82.98 | $82.98 | 2,629,632 |
| 2021-03-18 | $87.09 | $87.09 | $82.34 | $82.71 | $82.71 | 855,695 |
| 2021-03-17 | $87.00 | $89.88 | $86.01 | $89.01 | $89.01 | 732,900 |
| 2021-03-16 | $91.17 | $91.69 | $87.38 | $88.21 | $88.21 | 656,275 |
| 2021-03-15 | $87.45 | $90.55 | $87.22 | $90.25 | $90.25 | 655,588 |
| 2021-03-12 | $86.77 | $87.61 | $85.30 | $87.15 | $87.15 | 839,402 |
| 2021-03-11 | $87.25 | $88.56 | $86.40 | $88.06 | $88.06 | 703,767 |
| 2021-03-10 | $87.26 | $88.87 | $84.92 | $85.29 | $85.29 | 900,107 |
| 2021-03-09 | $83.80 | $86.17 | $83.39 | $85.37 | $85.37 | 1,192,204 |
| 2021-03-08 | $84.18 | $85.81 | $80.88 | $80.95 | $80.95 | 856,565 |
| 2021-03-05 | $83.96 | $84.72 | $78.20 | $84.28 | $84.28 | 1,698,420 |
| 2021-03-04 | $84.50 | $86.63 | $81.99 | $82.82 | $82.82 | 1,330,538 |
| 2021-03-03 | $89.14 | $89.78 | $84.84 | $85.52 | $85.52 | 1,604,472 |
| 2021-03-02 | $92.00 | $93.35 | $88.32 | $89.63 | $89.63 | 1,929,259 |
| 2021-03-01 | $91.75 | $93.60 | $90.34 | $92.92 | $92.92 | 1,081,287 |
| 2021-02-26 | $87.81 | $90.44 | $85.52 | $89.66 | $89.66 | 1,365,801 |
| 2021-02-25 | $89.66 | $90.67 | $85.80 | $86.78 | $86.78 | 1,271,137 |
| 2021-02-24 | $92.09 | $92.21 | $89.12 | $90.17 | $90.17 | 1,359,802 |
| 2021-02-23 | $91.17 | $93.02 | $87.04 | $92.28 | $92.28 | 1,317,769 |
| 2021-02-22 | $94.58 | $95.35 | $92.35 | $93.30 | $93.30 | 1,291,044 |
| 2021-02-19 | $96.77 | $98.42 | $95.72 | $96.23 | $96.23 | 1,236,002 |
| 2021-02-18 | $95.10 | $96.72 | $92.93 | $96.19 | $96.19 | 709,562 |
| 2021-02-17 | $95.68 | $96.77 | $94.04 | $95.90 | $95.90 | 673,659 |
| 2021-02-16 | $100.16 | $100.94 | $95.98 | $97.37 | $97.37 | 853,738 |
| 2021-02-12 | $95.38 | $97.89 | $93.81 | $97.71 | $97.71 | 1,119,335 |
| 2021-02-11 | $91.25 | $95.84 | $88.35 | $95.77 | $95.77 | 2,329,550 |
| 2021-02-10 | $95.70 | $97.01 | $90.78 | $91.01 | $91.01 | 4,790,883 |
| 2021-02-09 | $102.37 | $106.48 | $101.48 | $104.73 | $104.73 | 1,667,897 |
| 2021-02-08 | $102.20 | $104.75 | $101.74 | $102.00 | $102.00 | 992,788 |
| 2021-02-05 | $103.11 | $104.42 | $101.64 | $101.84 | $101.84 | 758,534 |
| 2021-02-04 | $99.70 | $103.11 | $98.96 | $102.00 | $102.00 | 768,115 |
| 2021-02-03 | $99.35 | $101.28 | $98.37 | $98.91 | $98.91 | 811,897 |
| 2021-02-02 | $97.58 | $100.32 | $96.66 | $98.60 | $98.60 | 1,270,706 |
| 2021-02-01 | $93.48 | $96.95 | $93.47 | $96.12 | $96.12 | 1,077,936 |
| 2021-01-29 | $95.39 | $95.39 | $91.07 | $92.91 | $92.91 | 966,176 |
| 2021-01-28 | $93.89 | $97.31 | $93.50 | $95.64 | $95.64 | 953,382 |
| 2021-01-27 | $95.66 | $97.97 | $92.77 | $94.35 | $94.35 | 1,144,284 |
| 2021-01-26 | $101.70 | $102.09 | $97.20 | $97.41 | $97.41 | 644,997 |
| 2021-01-25 | $106.45 | $107.41 | $99.70 | $101.21 | $101.21 | 716,161 |
| 2021-01-22 | $103.25 | $105.49 | $102.52 | $105.14 | $105.14 | 430,450 |
| 2021-01-21 | $106.68 | $107.52 | $103.44 | $103.60 | $103.60 | 637,836 |
| 2021-01-20 | $102.81 | $106.76 | $102.12 | $106.60 | $106.60 | 707,948 |
| 2021-01-19 | $102.70 | $103.76 | $101.28 | $101.96 | $101.96 | 582,517 |
| 2021-01-15 | $101.29 | $102.22 | $98.43 | $101.24 | $101.24 | 565,017 |
| 2021-01-14 | $100.99 | $102.47 | $99.66 | $100.90 | $100.90 | 520,356 |
| 2021-01-13 | $102.19 | $103.15 | $99.33 | $99.40 | $99.40 | 550,278 |
| 2021-01-12 | $101.81 | $102.75 | $100.22 | $101.77 | $101.77 | 387,695 |
| 2021-01-11 | $103.66 | $105.00 | $102.01 | $102.16 | $102.16 | 339,033 |
| 2021-01-08 | $104.45 | $107.70 | $104.45 | $105.72 | $105.72 | 674,615 |
| 2021-01-07 | $99.82 | $103.97 | $99.74 | $103.72 | $103.72 | 816,940 |
| 2021-01-06 | $100.41 | $100.94 | $96.63 | $99.35 | $99.35 | 1,105,689 |
| 2021-01-05 | $102.28 | $103.97 | $101.05 | $101.12 | $101.12 | 660,803 |
| 2021-01-04 | $106.67 | $107.36 | $100.43 | $102.53 | $102.53 | 811,233 |
| 2020-12-31 | $105.62 | $107.14 | $104.57 | $106.56 | $106.56 | 549,735 |
| 2020-12-30 | $107.79 | $108.78 | $105.30 | $105.40 | $105.40 | 493,591 |
| 2020-12-29 | $107.34 | $108.48 | $105.22 | $107.06 | $107.06 | 984,868 |
| 2020-12-28 | $111.06 | $111.06 | $105.94 | $106.67 | $106.67 | 807,642 |
| 2020-12-24 | $109.45 | $111.93 | $108.90 | $110.06 | $110.06 | 867,636 |
| 2020-12-23 | $108.32 | $110.57 | $106.41 | $110.16 | $110.16 | 1,502,072 |
| 2020-12-22 | $99.47 | $108.44 | $98.84 | $108.42 | $108.42 | 2,317,070 |
| 2020-12-21 | $96.35 | $99.12 | $95.96 | $98.82 | $98.82 | 841,656 |
| 2020-12-18 | $98.30 | $98.92 | $95.00 | $97.65 | $97.65 | 2,082,578 |
| 2020-12-17 | $97.55 | $98.84 | $96.34 | $97.39 | $97.39 | 1,010,297 |
| 2020-12-16 | $99.55 | $100.43 | $96.92 | $97.11 | $97.11 | 1,102,991 |
| 2020-12-15 | $99.21 | $99.67 | $96.88 | $98.21 | $98.21 | 921,223 |
| 2020-12-14 | $98.06 | $99.50 | $97.22 | $98.75 | $98.75 | 868,256 |
| 2020-12-11 | $96.42 | $98.26 | $96.15 | $97.87 | $97.87 | 624,380 |
| 2020-12-10 | $96.12 | $98.01 | $95.96 | $96.98 | $96.98 | 550,533 |
| 2020-12-09 | $98.88 | $99.73 | $96.42 | $96.87 | $96.87 | 781,399 |
| 2020-12-08 | $96.53 | $99.54 | $96.53 | $99.33 | $99.33 | 1,060,768 |
| 2020-12-07 | $97.75 | $99.64 | $95.37 | $96.53 | $96.53 | 1,084,048 |
| 2020-12-04 | $95.18 | $97.56 | $94.53 | $97.42 | $97.42 | 1,046,783 |
| 2020-12-03 | $94.02 | $96.46 | $93.80 | $94.73 | $94.73 | 748,432 |
| 2020-12-02 | $94.19 | $94.19 | $91.41 | $93.90 | $93.90 | 803,197 |
| 2020-12-01 | $95.92 | $97.13 | $94.53 | $95.04 | $95.04 | 949,002 |
| 2020-11-30 | $100.20 | $100.49 | $94.06 | $96.42 | $96.42 | 6,931,496 |
| 2020-11-27 | $97.41 | $100.18 | $96.54 | $99.39 | $99.39 | 1,396,585 |
| 2020-11-25 | $95.46 | $97.20 | $94.54 | $96.07 | $96.07 | 941,676 |
| 2020-11-24 | $96.74 | $97.40 | $94.44 | $94.91 | $94.91 | 874,492 |
| 2020-11-23 | $96.38 | $97.58 | $95.84 | $96.44 | $96.44 | 769,238 |
| 2020-11-20 | $96.83 | $97.59 | $96.00 | $96.18 | $96.18 | 731,583 |
| 2020-11-19 | $99.22 | $100.00 | $94.82 | $97.35 | $97.35 | 990,712 |
| 2020-11-18 | $97.56 | $98.56 | $96.44 | $96.69 | $96.69 | 602,536 |
| 2020-11-17 | $94.78 | $97.41 | $94.78 | $97.13 | $97.13 | 451,233 |
| 2020-11-16 | $95.56 | $96.41 | $93.96 | $94.92 | $94.92 | 707,971 |
| 2020-11-13 | $97.01 | $97.17 | $93.91 | $95.86 | $95.86 | 653,297 |
| 2020-11-12 | $97.08 | $99.24 | $95.73 | $96.37 | $96.37 | 1,400,296 |
| 2020-11-11 | $95.89 | $98.53 | $94.04 | $97.00 | $97.00 | 1,216,272 |
| 2020-11-10 | $93.20 | $95.85 | $91.10 | $94.65 | $94.65 | 1,370,369 |
| 2020-11-09 | $95.25 | $97.95 | $93.10 | $94.27 | $94.27 | 2,690,555 |
| 2020-11-06 | $87.99 | $94.82 | $85.14 | $94.02 | $94.02 | 2,519,194 |
| 2020-11-05 | $93.19 | $93.90 | $90.50 | $91.04 | $91.04 | 1,360,966 |
| 2020-11-04 | $89.81 | $93.43 | $88.69 | $91.92 | $91.92 | 927,942 |
| 2020-11-03 | $86.60 | $87.85 | $85.37 | $87.20 | $87.20 | 959,476 |
| 2020-11-02 | $86.66 | $87.50 | $83.40 | $84.09 | $84.09 | 838,957 |
| 2020-10-30 | $87.31 | $87.78 | $84.04 | $86.22 | $86.22 | 790,017 |
| 2020-10-29 | $88.03 | $89.27 | $86.32 | $88.23 | $88.23 | 956,021 |
| 2020-10-28 | $87.02 | $90.00 | $85.78 | $88.62 | $88.62 | 763,930 |
| 2020-10-27 | $89.53 | $90.00 | $88.40 | $88.84 | $88.84 | 598,743 |
| 2020-10-26 | $90.50 | $91.16 | $87.70 | $88.80 | $88.80 | 649,767 |
| 2020-10-23 | $90.00 | $92.78 | $88.87 | $92.21 | $92.21 | 766,497 |
| 2020-10-22 | $88.84 | $89.87 | $86.56 | $89.56 | $89.56 | 564,369 |
| 2020-10-21 | $91.69 | $92.45 | $88.97 | $89.00 | $89.00 | 745,398 |
| 2020-10-20 | $89.42 | $90.32 | $88.43 | $88.50 | $88.50 | 630,337 |
| 2020-10-19 | $90.53 | $91.53 | $88.89 | $89.08 | $89.08 | 778,684 |
| 2020-10-16 | $90.98 | $90.98 | $89.59 | $89.99 | $89.99 | 688,392 |
| 2020-10-15 | $87.87 | $90.32 | $87.14 | $89.94 | $89.94 | 734,790 |
| 2020-10-14 | $90.61 | $90.85 | $88.21 | $89.45 | $89.45 | 592,733 |
| 2020-10-13 | $88.72 | $91.36 | $88.56 | $90.03 | $90.03 | 875,076 |
| 2020-10-12 | $90.00 | $90.74 | $88.56 | $88.82 | $88.82 | 804,207 |
| 2020-10-09 | $88.04 | $89.35 | $87.86 | $89.22 | $89.22 | 763,337 |
| 2020-10-08 | $88.94 | $89.39 | $87.42 | $87.89 | $87.89 | 743,336 |
| 2020-10-07 | $86.16 | $88.32 | $85.56 | $88.00 | $88.00 | 999,907 |
| 2020-10-06 | $88.40 | $88.75 | $84.80 | $85.38 | $85.38 | 1,135,598 |
| 2020-10-05 | $85.00 | $88.68 | $84.39 | $88.25 | $88.25 | 1,756,841 |
| 2020-10-02 | $81.62 | $84.81 | $81.54 | $84.30 | $84.30 | 939,848 |
| 2020-10-01 | $83.91 | $84.76 | $82.94 | $83.48 | $83.48 | 1,354,655 |
| 2020-09-30 | $82.25 | $83.69 | $81.67 | $82.65 | $82.65 | 1,320,755 |
| 2020-09-29 | $82.66 | $84.28 | $81.52 | $82.45 | $82.45 | 1,483,290 |
| 2020-09-28 | $81.00 | $82.55 | $80.36 | $82.21 | $82.21 | 1,536,868 |
| 2020-09-25 | $76.14 | $79.76 | $75.84 | $79.61 | $79.61 | 951,026 |
| 2020-09-24 | $75.66 | $76.57 | $73.26 | $76.07 | $76.07 | 998,537 |
| 2020-09-23 | $77.86 | $79.44 | $76.23 | $76.34 | $76.34 | 960,127 |
| 2020-09-22 | $77.29 | $78.40 | $74.99 | $78.38 | $78.38 | 1,144,570 |
| 2020-09-21 | $72.90 | $76.35 | $71.57 | $76.25 | $76.25 | 1,202,147 |
| 2020-09-18 | $76.28 | $77.78 | $73.44 | $75.03 | $75.03 | 4,442,188 |
| 2020-09-17 | $76.03 | $76.44 | $74.64 | $75.59 | $75.59 | 1,244,770 |
| 2020-09-16 | $77.40 | $79.43 | $76.92 | $78.01 | $78.01 | 1,284,195 |
| 2020-09-15 | $76.27 | $77.24 | $75.66 | $76.80 | $76.80 | 800,224 |
| 2020-09-14 | $74.85 | $75.44 | $73.66 | $75.28 | $75.28 | 1,031,347 |
| 2020-09-11 | $77.10 | $77.63 | $72.85 | $73.53 | $73.53 | 1,470,537 |
| 2020-09-10 | $78.19 | $79.38 | $75.70 | $76.23 | $76.23 | 815,105 |
| 2020-09-09 | $77.97 | $79.19 | $77.29 | $77.74 | $77.74 | 1,685,500 |
| 2020-09-08 | $70.10 | $77.92 | $70.00 | $76.50 | $76.50 | 2,441,823 |
| 2020-09-04 | $74.41 | $75.12 | $68.76 | $72.66 | $72.66 | 1,760,630 |
| 2020-09-03 | $81.65 | $81.69 | $72.90 | $73.94 | $73.94 | 1,988,295 |
| 2020-09-02 | $84.00 | $84.58 | $81.96 | $82.85 | $82.85 | 1,587,186 |
| 2020-09-01 | $79.57 | $83.77 | $79.41 | $83.68 | $83.68 | 1,330,608 |
| 2020-08-31 | $78.73 | $79.87 | $78.20 | $79.52 | $79.52 | 1,197,440 |
| 2020-08-28 | $77.61 | $80.24 | $77.28 | $78.85 | $78.85 | 1,451,372 |
| 2020-08-27 | $77.35 | $78.33 | $76.09 | $76.96 | $76.96 | 2,386,018 |
| 2020-08-26 | $73.25 | $77.06 | $72.72 | $76.61 | $76.61 | 5,671,605 |
| 2020-08-25 | $73.81 | $75.29 | $73.67 | $75.02 | $75.02 | 447,745 |
| 2020-08-24 | $75.16 | $75.53 | $73.50 | $74.23 | $74.23 | 500,394 |
| 2020-08-21 | $75.69 | $75.88 | $74.04 | $74.20 | $74.20 | 613,684 |
| 2020-08-20 | $73.88 | $76.59 | $73.88 | $75.97 | $75.97 | 595,267 |
| 2020-08-19 | $74.37 | $74.80 | $72.59 | $74.42 | $74.42 | 779,284 |
| 2020-08-18 | $74.19 | $75.19 | $73.39 | $74.24 | $74.24 | 718,794 |
| 2020-08-17 | $73.49 | $75.25 | $72.84 | $74.41 | $74.41 | 913,320 |
| 2020-08-14 | $72.97 | $73.47 | $72.28 | $72.84 | $72.84 | 809,020 |
| 2020-08-13 | $69.89 | $73.24 | $69.87 | $72.85 | $72.85 | 1,125,501 |
| 2020-08-12 | $70.91 | $71.60 | $69.14 | $69.90 | $69.90 | 2,801,087 |
| 2020-08-11 | $69.14 | $71.60 | $67.87 | $70.20 | $70.20 | 2,549,147 |
| 2020-08-10 | $70.43 | $71.20 | $67.67 | $69.25 | $69.25 | 4,283,662 |
| 2020-08-07 | $74.16 | $74.69 | $69.95 | $70.41 | $70.41 | 3,022,402 |
| 2020-08-06 | $82.77 | $85.40 | $74.41 | $74.50 | $74.50 | 4,634,748 |
| 2020-08-05 | $83.41 | $85.36 | $83.08 | $84.27 | $84.27 | 1,711,271 |
| 2020-08-04 | $82.24 | $83.26 | $81.06 | $82.44 | $82.44 | 656,627 |
| 2020-08-03 | $79.05 | $83.05 | $78.69 | $82.27 | $82.27 | 1,101,725 |
| 2020-07-31 | $79.62 | $79.62 | $76.89 | $78.29 | $78.29 | 906,118 |
| 2020-07-30 | $80.20 | $80.86 | $78.14 | $78.96 | $78.96 | 1,552,587 |
| 2020-07-29 | $80.24 | $82.34 | $79.81 | $81.69 | $81.69 | 729,861 |
| 2020-07-28 | $79.29 | $80.97 | $78.60 | $79.49 | $79.49 | 661,045 |
| 2020-07-27 | $78.00 | $79.74 | $77.15 | $79.60 | $79.60 | 716,845 |
| 2020-07-24 | $76.53 | $79.00 | $75.73 | $77.34 | $77.34 | 737,427 |
| 2020-07-23 | $80.66 | $82.00 | $77.05 | $77.71 | $77.71 | 1,205,430 |
| 2020-07-22 | $80.99 | $82.18 | $79.60 | $80.71 | $80.71 | 1,032,813 |
| 2020-07-21 | $82.98 | $83.15 | $79.93 | $80.57 | $80.57 | 1,644,657 |
| 2020-07-20 | $82.84 | $84.75 | $82.33 | $82.50 | $82.50 | 1,938,415 |
| 2020-07-17 | $81.48 | $83.03 | $80.61 | $82.29 | $82.29 | 623,500 |
| 2020-07-16 | $81.00 | $81.33 | $79.59 | $80.85 | $80.85 | 626,600 |
| 2020-07-15 | $80.50 | $82.07 | $79.26 | $81.75 | $81.75 | 883,400 |
| 2020-07-14 | $78.20 | $79.46 | $75.71 | $79.41 | $79.41 | 1,101,600 |
| 2020-07-13 | $84.40 | $85.28 | $78.80 | $78.82 | $78.82 | 1,048,500 |
| 2020-07-10 | $85.26 | $85.26 | $83.14 | $83.15 | $83.15 | 832,800 |
| 2020-07-09 | $85.82 | $86.37 | $83.52 | $85.34 | $85.34 | 2,108,500 |
| 2020-07-08 | $84.22 | $85.59 | $84.18 | $84.99 | $84.99 | 1,373,700 |
| 2020-07-07 | $84.29 | $86.76 | $83.50 | $83.75 | $83.75 | 1,159,000 |
| 2020-07-06 | $86.04 | $87.00 | $83.78 | $84.40 | $84.40 | 1,552,200 |
| 2020-07-02 | $85.06 | $86.78 | $84.54 | $84.67 | $84.67 | 1,374,000 |
| 2020-07-01 | $79.05 | $84.36 | $78.79 | $84.14 | $84.14 | 2,681,000 |
| 2020-06-30 | $78.30 | $79.58 | $77.54 | $79.27 | $79.27 | 949,400 |
| 2020-06-29 | $80.28 | $80.28 | $76.49 | $78.28 | $78.28 | 842,000 |
| 2020-06-26 | $80.26 | $80.98 | $77.67 | $79.91 | $79.91 | 2,642,623 |
| 2020-06-25 | $78.92 | $80.08 | $77.76 | $79.75 | $79.75 | 1,312,756 |
| 2020-06-24 | $79.76 | $80.53 | $76.35 | $78.40 | $78.40 | 2,006,894 |
| 2020-06-23 | $79.97 | $81.02 | $79.28 | $80.66 | $80.66 | 2,117,193 |
| 2020-06-22 | $77.45 | $79.04 | $77.16 | $78.73 | $78.73 | 1,330,658 |
| 2020-06-19 | $78.90 | $80.80 | $76.75 | $77.53 | $77.53 | 2,201,536 |
| 2020-06-18 | $77.03 | $79.43 | $77.03 | $78.39 | $78.39 | 1,498,518 |
| 2020-06-17 | $77.18 | $78.53 | $76.54 | $76.74 | $76.74 | 997,818 |
| 2020-06-16 | $78.93 | $79.55 | $74.88 | $76.56 | $76.56 | 1,588,513 |
| 2020-06-15 | $70.87 | $77.00 | $70.39 | $76.14 | $76.14 | 2,279,366 |
| 2020-06-12 | $73.00 | $74.99 | $69.53 | $72.61 | $72.61 | 1,581,515 |
| 2020-06-11 | $75.30 | $75.30 | $69.62 | $70.48 | $70.48 | 2,718,904 |
| 2020-06-10 | $75.86 | $78.56 | $75.30 | $77.37 | $77.37 | 1,469,358 |
| 2020-06-09 | $80.53 | $80.64 | $75.47 | $76.03 | $76.03 | 3,606,774 |
| 2020-06-08 | $81.91 | $83.89 | $81.54 | $83.87 | $83.87 | 2,765,384 |
| 2020-06-05 | $74.69 | $82.10 | $74.33 | $81.93 | $81.93 | 2,396,497 |
| 2020-06-04 | $75.28 | $75.77 | $73.24 | $74.41 | $74.41 | 1,704,329 |
| 2020-06-03 | $72.59 | $75.73 | $72.04 | $75.51 | $75.51 | 1,236,601 |
| 2020-06-02 | $72.03 | $72.59 | $69.67 | $72.01 | $72.01 | 730,008 |
| 2020-06-01 | $68.76 | $73.48 | $68.49 | $71.81 | $71.81 | 1,847,855 |
| 2020-05-29 | $67.90 | $70.11 | $67.51 | $68.87 | $68.87 | 1,266,891 |
| 2020-05-28 | $68.00 | $71.52 | $67.21 | $67.92 | $67.92 | 1,767,999 |
| 2020-05-27 | $65.99 | $67.65 | $62.76 | $67.43 | $67.43 | 911,661 |
| 2020-05-26 | $65.50 | $65.50 | $63.83 | $65.28 | $65.28 | 1,511,893 |
| 2020-05-22 | $64.15 | $64.87 | $62.86 | $63.42 | $63.42 | 793,855 |
| 2020-05-21 | $64.52 | $64.99 | $62.93 | $64.21 | $64.21 | 1,335,498 |
| 2020-05-20 | $65.29 | $66.36 | $64.87 | $65.22 | $65.22 | 491,170 |
| 2020-05-19 | $64.91 | $66.96 | $64.31 | $64.40 | $64.40 | 669,763 |
| 2020-05-18 | $65.00 | $67.19 | $64.26 | $64.88 | $64.88 | 722,887 |
| 2020-05-15 | $61.20 | $63.56 | $60.53 | $63.28 | $63.28 | 539,342 |
| 2020-05-14 | $59.76 | $61.69 | $58.62 | $61.62 | $61.62 | 871,568 |
| 2020-05-13 | $64.46 | $65.18 | $59.60 | $60.84 | $60.84 | 1,301,309 |
| 2020-05-12 | $66.51 | $67.56 | $64.30 | $64.85 | $64.85 | 1,060,922 |
| 2020-05-11 | $64.48 | $68.21 | $64.38 | $66.15 | $66.15 | 1,698,200 |
| 2020-05-08 | $65.89 | $66.87 | $65.16 | $65.26 | $65.26 | 1,823,462 |
| 2020-05-07 | $64.89 | $66.63 | $62.88 | $64.49 | $64.49 | 2,366,284 |
| 2020-05-06 | $60.66 | $62.72 | $60.37 | $61.87 | $61.87 | 1,803,185 |
| 2020-05-05 | $59.32 | $61.35 | $58.61 | $60.06 | $60.06 | 1,221,034 |
| 2020-05-04 | $55.90 | $58.64 | $55.55 | $58.62 | $58.62 | 1,079,002 |
| 2020-05-01 | $56.68 | $57.96 | $55.42 | $56.70 | $56.70 | 1,900,656 |
| 2020-04-30 | $59.31 | $59.87 | $57.74 | $58.97 | $58.97 | 1,174,611 |
| 2020-04-29 | $56.22 | $60.00 | $55.44 | $59.83 | $59.83 | 1,282,075 |
| 2020-04-28 | $55.53 | $55.67 | $52.94 | $53.92 | $53.92 | 992,800 |
| 2020-04-27 | $52.73 | $54.77 | $52.06 | $54.44 | $54.44 | 730,907 |
| 2020-04-24 | $52.48 | $52.95 | $51.25 | $51.62 | $51.62 | 1,209,091 |
| 2020-04-23 | $49.89 | $52.04 | $49.24 | $51.50 | $51.50 | 1,698,721 |
| 2020-04-22 | $51.84 | $52.63 | $50.92 | $51.69 | $51.69 | 521,375 |
| 2020-04-21 | $51.35 | $52.32 | $49.26 | $50.36 | $50.36 | 760,129 |
| 2020-04-20 | $52.46 | $54.91 | $52.43 | $53.37 | $53.37 | 760,866 |
| 2020-04-17 | $51.85 | $53.87 | $51.60 | $53.58 | $53.58 | 780,804 |
| 2020-04-16 | $51.45 | $52.72 | $49.62 | $50.15 | $50.15 | 763,121 |
| 2020-04-15 | $52.64 | $54.14 | $51.45 | $52.50 | $52.50 | 1,270,606 |
| 2020-04-14 | $54.01 | $56.33 | $54.01 | $54.74 | $54.74 | 1,373,766 |
| 2020-04-13 | $53.52 | $54.26 | $51.97 | $53.00 | $53.00 | 1,627,228 |
| 2020-04-09 | $50.99 | $56.22 | $50.30 | $53.90 | $53.90 | 2,320,917 |
| 2020-04-08 | $46.27 | $50.21 | $45.48 | $49.52 | $49.52 | 1,246,955 |
| 2020-04-07 | $47.04 | $47.10 | $44.17 | $45.47 | $45.47 | 1,148,543 |
| 2020-04-06 | $41.15 | $44.59 | $40.16 | $44.47 | $44.47 | 1,259,871 |
| 2020-04-03 | $42.54 | $43.18 | $38.90 | $39.21 | $39.21 | 2,504,538 |
| 2020-04-02 | $45.19 | $46.00 | $42.58 | $43.28 | $43.28 | 1,796,884 |
| 2020-04-01 | $47.68 | $48.62 | $45.18 | $46.00 | $46.00 | 1,367,234 |
| 2020-03-31 | $50.79 | $51.31 | $48.90 | $50.07 | $50.07 | 1,115,669 |
| 2020-03-30 | $48.88 | $51.73 | $48.36 | $51.41 | $51.41 | 575,332 |
| 2020-03-27 | $50.10 | $50.91 | $47.91 | $48.65 | $48.65 | 1,090,596 |
| 2020-03-26 | $50.10 | $54.47 | $49.68 | $52.24 | $52.24 | 1,042,467 |
| 2020-03-25 | $49.83 | $53.96 | $48.77 | $50.29 | $50.29 | 1,390,511 |
| 2020-03-24 | $47.72 | $50.37 | $47.56 | $49.83 | $49.83 | 1,435,193 |
| 2020-03-23 | $47.08 | $49.14 | $45.23 | $46.72 | $46.72 | 1,750,129 |
| 2020-03-20 | $46.08 | $49.52 | $44.68 | $47.76 | $47.76 | 2,092,153 |
| 2020-03-19 | $44.03 | $46.57 | $40.76 | $45.90 | $45.90 | 1,663,650 |
| 2020-03-18 | $45.43 | $46.60 | $38.40 | $44.15 | $44.15 | 2,193,132 |
| 2020-03-17 | $48.44 | $49.27 | $44.38 | $49.05 | $49.05 | 1,792,091 |
| 2020-03-16 | $49.00 | $49.65 | $45.81 | $47.56 | $47.56 | 2,207,436 |
| 2020-03-13 | $51.53 | $55.37 | $48.38 | $55.05 | $55.05 | 1,847,361 |
| 2020-03-12 | $50.50 | $52.66 | $47.58 | $48.62 | $48.62 | 2,390,710 |
| 2020-03-11 | $60.96 | $62.30 | $55.46 | $56.63 | $56.63 | 1,780,105 |
| 2020-03-10 | $63.55 | $63.55 | $59.39 | $62.83 | $62.83 | 1,331,254 |
| 2020-03-09 | $60.34 | $62.90 | $58.29 | $61.91 | $61.91 | 2,012,621 |
| 2020-03-06 | $66.93 | $67.62 | $63.88 | $66.32 | $66.32 | 1,211,880 |
| 2020-03-05 | $70.19 | $71.86 | $67.41 | $68.41 | $68.41 | 1,620,154 |
| 2020-03-04 | $70.97 | $72.49 | $69.71 | $71.94 | $71.94 | 1,034,661 |
| 2020-03-03 | $74.20 | $75.07 | $68.66 | $69.47 | $69.47 | 1,596,284 |
| 2020-03-02 | $71.60 | $74.45 | $70.26 | $74.21 | $74.21 | 2,283,458 |
| 2020-02-28 | $70.33 | $71.27 | $67.68 | $70.73 | $70.73 | 3,248,431 |
| 2020-02-27 | $71.99 | $74.62 | $71.39 | $72.44 | $72.44 | 1,954,798 |
| 2020-02-26 | $73.49 | $75.00 | $72.18 | $73.84 | $73.84 | 1,098,629 |
| 2020-02-25 | $74.19 | $75.35 | $72.48 | $73.09 | $73.09 | 1,761,944 |
| 2020-02-24 | $72.00 | $74.96 | $71.44 | $74.05 | $74.05 | 1,538,957 |
| 2020-02-21 | $74.99 | $75.05 | $73.62 | $74.95 | $74.95 | 1,188,781 |
| 2020-02-20 | $75.19 | $76.68 | $74.08 | $75.20 | $75.20 | 2,551,997 |
| 2020-02-19 | $75.19 | $75.93 | $74.87 | $75.50 | $75.50 | 3,596,959 |
| 2020-02-18 | $73.35 | $74.27 | $73.17 | $74.12 | $74.12 | 1,017,592 |
| 2020-02-14 | $72.71 | $74.10 | $72.31 | $73.68 | $73.68 | 956,684 |
| 2020-02-13 | $69.55 | $72.61 | $69.43 | $72.37 | $72.37 | 1,123,100 |
| 2020-02-12 | $69.11 | $69.92 | $67.26 | $69.82 | $69.82 | 617,125 |
| 2020-02-11 | $69.58 | $70.41 | $68.40 | $68.53 | $68.53 | 824,955 |
| 2020-02-10 | $66.70 | $69.63 | $66.70 | $69.09 | $69.09 | 1,465,481 |
| 2020-02-07 | $65.58 | $67.49 | $65.28 | $66.91 | $66.91 | 1,582,521 |
| 2020-02-06 | $65.39 | $66.75 | $63.61 | $65.88 | $65.88 | 3,958,604 |
| 2020-02-05 | $78.86 | $79.11 | $73.12 | $73.43 | $73.43 | 2,504,907 |
| 2020-02-04 | $76.21 | $77.99 | $75.67 | $77.89 | $77.89 | 1,127,037 |
| 2020-02-03 | $73.48 | $75.91 | $73.48 | $75.05 | $75.05 | 1,004,493 |
| 2020-01-31 | $74.63 | $74.76 | $72.91 | $73.29 | $73.29 | 656,280 |
| 2020-01-30 | $72.55 | $74.95 | $72.49 | $74.83 | $74.83 | 529,504 |
| 2020-01-29 | $73.47 | $74.56 | $72.62 | $72.69 | $72.69 | 1,670,480 |
| 2020-01-28 | $72.34 | $73.26 | $71.83 | $72.87 | $72.87 | 2,287,587 |
| 2020-01-27 | $69.71 | $72.46 | $69.18 | $71.48 | $71.48 | 1,049,501 |
| 2020-01-24 | $73.40 | $73.41 | $71.40 | $71.58 | $71.58 | 1,274,962 |
| 2020-01-23 | $72.45 | $74.02 | $72.38 | $72.58 | $72.58 | 1,065,285 |
| 2020-01-22 | $72.86 | $73.40 | $72.50 | $72.50 | $72.50 | 957,791 |
| 2020-01-21 | $72.18 | $73.09 | $71.69 | $72.22 | $72.22 | 725,153 |
| 2020-01-17 | $73.30 | $73.50 | $72.19 | $72.73 | $72.73 | 698,737 |
| 2020-01-16 | $73.50 | $73.95 | $72.64 | $72.82 | $72.82 | 1,028,520 |
| 2020-01-15 | $72.68 | $73.79 | $72.34 | $73.35 | $73.35 | 660,637 |
| 2020-01-14 | $72.47 | $72.83 | $71.74 | $72.45 | $72.45 | 603,953 |
| 2020-01-13 | $72.00 | $73.23 | $71.49 | $72.60 | $72.60 | 845,891 |
| 2020-01-10 | $71.82 | $71.90 | $70.55 | $71.49 | $71.49 | 1,002,267 |
| 2020-01-09 | $71.08 | $71.67 | $70.09 | $71.48 | $71.48 | 1,152,548 |
| 2020-01-08 | $69.77 | $70.78 | $69.77 | $70.38 | $70.38 | 1,448,736 |
| 2020-01-07 | $69.57 | $70.60 | $69.25 | $70.11 | $70.11 | 774,250 |
| 2020-01-06 | $68.87 | $70.40 | $68.72 | $69.41 | $69.41 | 1,529,309 |
| 2020-01-03 | $68.84 | $70.05 | $68.73 | $69.51 | $69.51 | 672,564 |
| 2020-01-02 | $68.43 | $70.04 | $68.02 | $70.02 | $70.02 | 1,293,978 |
| 2019-12-31 | $67.56 | $68.63 | $67.25 | $67.88 | $67.88 | 889,297 |
| 2019-12-30 | $68.01 | $68.27 | $66.44 | $68.01 | $68.01 | 431,442 |
| 2019-12-27 | $68.07 | $68.35 | $67.00 | $67.85 | $67.85 | 487,955 |
| 2019-12-26 | $66.85 | $68.01 | $66.82 | $67.83 | $67.83 | 717,133 |
| 2019-12-24 | $66.62 | $67.26 | $65.79 | $66.73 | $66.73 | 339,310 |
| 2019-12-23 | $65.85 | $66.69 | $65.74 | $66.47 | $66.47 | 389,575 |
| 2019-12-20 | $65.59 | $65.85 | $64.81 | $65.72 | $65.72 | 1,574,129 |
| 2019-12-19 | $64.33 | $65.29 | $64.05 | $65.03 | $65.03 | 566,649 |
| 2019-12-18 | $63.38 | $65.06 | $63.35 | $64.40 | $64.40 | 672,028 |
| 2019-12-17 | $63.05 | $63.63 | $62.51 | $63.17 | $63.17 | 518,300 |
| 2019-12-16 | $62.84 | $63.81 | $62.34 | $63.20 | $63.20 | 655,234 |
| 2019-12-13 | $61.47 | $62.51 | $61.32 | $62.51 | $62.51 | 819,844 |
| 2019-12-12 | $61.82 | $62.60 | $61.31 | $61.57 | $61.57 | 597,964 |
| 2019-12-11 | $62.16 | $62.27 | $61.38 | $62.04 | $62.04 | 368,670 |
| 2019-12-10 | $61.47 | $62.33 | $61.47 | $61.98 | $61.98 | 423,773 |
| 2019-12-09 | $62.35 | $62.94 | $61.67 | $61.75 | $61.75 | 455,953 |
| 2019-12-06 | $62.21 | $62.83 | $61.86 | $62.47 | $62.47 | 616,681 |
| 2019-12-05 | $61.82 | $62.22 | $61.32 | $61.94 | $61.94 | 839,496 |
| 2019-12-04 | $62.04 | $62.04 | $61.07 | $61.59 | $61.59 | 640,277 |
| 2019-12-03 | $59.90 | $61.73 | $59.53 | $61.57 | $61.57 | 1,188,517 |
| 2019-12-02 | $60.39 | $60.60 | $59.06 | $60.37 | $60.37 | 1,067,011 |
| 2019-11-29 | $60.22 | $61.15 | $60.01 | $60.36 | $60.36 | 251,640 |
| 2019-11-27 | $60.31 | $60.69 | $59.88 | $60.53 | $60.53 | 390,101 |
| 2019-11-26 | $59.90 | $60.26 | $59.33 | $60.05 | $60.05 | 664,325 |
| 2019-11-25 | $58.86 | $59.73 | $58.59 | $59.64 | $59.64 | 745,479 |
| 2019-11-22 | $57.81 | $58.66 | $57.39 | $58.37 | $58.37 | 1,107,863 |
| 2019-11-21 | $58.76 | $59.19 | $57.47 | $57.57 | $57.57 | 1,048,744 |
| 2019-11-20 | $58.40 | $59.76 | $58.17 | $58.93 | $58.93 | 1,285,833 |
| 2019-11-19 | $58.18 | $59.00 | $57.78 | $58.66 | $58.66 | 1,123,287 |
| 2019-11-18 | $56.32 | $58.20 | $55.68 | $57.69 | $57.69 | 1,908,987 |
| 2019-11-15 | $55.39 | $56.64 | $54.75 | $56.54 | $56.54 | 1,529,649 |
| 2019-11-14 | $53.52 | $55.46 | $53.22 | $55.08 | $55.08 | 4,509,788 |
| 2019-11-13 | $53.02 | $54.23 | $52.92 | $53.65 | $53.65 | 5,546,091 |
| 2019-11-12 | $53.83 | $55.16 | $53.66 | $55.12 | $55.12 | 1,136,218 |
| 2019-11-11 | $54.43 | $55.00 | $53.69 | $54.00 | $54.00 | 1,208,002 |
| 2019-11-08 | $52.46 | $55.62 | $51.96 | $55.14 | $55.14 | 2,289,152 |
| 2019-11-07 | $50.58 | $51.57 | $49.80 | $50.03 | $50.03 | 2,556,194 |
| 2019-11-06 | $49.82 | $50.34 | $49.50 | $50.32 | $50.32 | 1,313,040 |
| 2019-11-05 | $49.58 | $50.18 | $48.97 | $50.00 | $50.00 | 2,963,477 |
| 2019-11-04 | $49.70 | $50.21 | $48.91 | $49.78 | $49.78 | 17,698,648 |
| 2019-11-01 | $48.25 | $49.77 | $47.73 | $49.51 | $49.51 | 3,203,949 |
| 2019-10-31 | $48.09 | $48.83 | $46.73 | $48.25 | $48.25 | 4,780,104 |
| 2019-10-30 | $45.36 | $45.67 | $44.74 | $45.43 | $45.43 | 666,437 |
| 2019-10-29 | $46.10 | $46.50 | $45.00 | $45.02 | $45.02 | 509,226 |
| 2019-10-28 | $46.61 | $46.65 | $45.72 | $46.20 | $46.20 | 653,742 |
| 2019-10-25 | $46.12 | $46.43 | $45.15 | $46.19 | $46.19 | 819,484 |
| 2019-10-24 | $43.54 | $45.22 | $43.30 | $45.12 | $45.12 | 1,432,886 |
| 2019-10-23 | $42.50 | $43.67 | $41.81 | $43.14 | $43.14 | 1,515,773 |
| 2019-10-22 | $45.66 | $45.96 | $42.57 | $42.67 | $42.67 | 1,531,938 |
| 2019-10-21 | $45.07 | $45.53 | $44.80 | $45.38 | $45.38 | 1,041,476 |
| 2019-10-18 | $45.59 | $45.71 | $43.25 | $44.74 | $44.74 | 1,728,309 |
| 2019-10-17 | $46.38 | $46.72 | $45.34 | $45.63 | $45.63 | 1,176,103 |
| 2019-10-16 | $49.48 | $49.48 | $46.16 | $46.20 | $46.20 | 1,136,908 |
| 2019-10-15 | $49.24 | $50.23 | $49.08 | $49.75 | $49.75 | 354,408 |
| 2019-10-14 | $49.19 | $49.38 | $48.80 | $49.17 | $49.17 | 496,695 |
| 2019-10-11 | $49.59 | $49.95 | $49.19 | $49.42 | $49.42 | 574,662 |
| 2019-10-10 | $48.88 | $49.52 | $48.48 | $48.83 | $48.83 | 359,393 |
| 2019-10-09 | $48.76 | $49.77 | $48.50 | $49.08 | $49.08 | 302,939 |
| 2019-10-08 | $48.77 | $49.50 | $47.83 | $48.26 | $48.26 | 904,592 |
| 2019-10-07 | $48.17 | $49.57 | $48.17 | $49.16 | $49.16 | 820,539 |
| 2019-10-04 | $48.17 | $48.77 | $47.74 | $48.30 | $48.30 | 683,657 |
| 2019-10-03 | $47.35 | $47.80 | $46.22 | $47.70 | $47.70 | 919,177 |
| 2019-10-02 | $49.03 | $49.03 | $47.01 | $47.63 | $47.63 | 1,473,987 |
| 2019-10-01 | $49.54 | $50.23 | $49.17 | $49.33 | $49.33 | 630,129 |
| 2019-09-30 | $48.94 | $49.63 | $48.40 | $49.37 | $49.37 | 1,091,242 |
| 2019-09-27 | $50.66 | $50.87 | $48.55 | $49.01 | $49.01 | 1,296,623 |
| 2019-09-26 | $50.24 | $50.61 | $49.49 | $50.31 | $50.31 | 452,237 |
| 2019-09-25 | $49.69 | $50.63 | $48.15 | $50.30 | $50.30 | 606,155 |
| 2019-09-24 | $51.92 | $52.33 | $49.28 | $49.58 | $49.58 | 1,118,093 |
| 2019-09-23 | $51.80 | $52.09 | $51.31 | $51.67 | $51.67 | 535,864 |
| 2019-09-20 | $52.11 | $52.56 | $51.17 | $51.89 | $51.89 | 1,428,739 |
| 2019-09-19 | $52.24 | $52.65 | $51.12 | $51.79 | $51.79 | 956,281 |
| 2019-09-18 | $52.26 | $52.68 | $51.41 | $52.35 | $52.35 | 677,322 |
| 2019-09-17 | $52.08 | $52.66 | $51.06 | $52.41 | $52.41 | 688,373 |
| 2019-09-16 | $51.47 | $52.40 | $51.23 | $51.89 | $51.89 | 520,452 |
| 2019-09-13 | $52.23 | $52.70 | $51.23 | $51.79 | $51.79 | 642,513 |
| 2019-09-12 | $52.07 | $53.02 | $51.92 | $52.37 | $52.37 | 915,985 |
| 2019-09-11 | $52.17 | $52.84 | $51.35 | $51.79 | $51.79 | 1,060,849 |
| 2019-09-10 | $52.17 | $52.41 | $49.87 | $51.72 | $51.72 | 1,507,535 |
| 2019-09-09 | $54.35 | $54.46 | $52.41 | $52.70 | $52.70 | 2,016,172 |
| 2019-09-06 | $55.50 | $55.54 | $53.85 | $54.27 | $54.27 | 1,983,758 |
| 2019-09-05 | $56.30 | $56.40 | $53.56 | $55.20 | $55.20 | 5,139,417 |
| 2019-09-04 | $56.61 | $57.49 | $56.13 | $57.45 | $57.45 | 938,024 |
| 2019-09-03 | $57.16 | $57.70 | $55.93 | $56.10 | $56.10 | 621,612 |
| 2019-08-30 | $58.65 | $58.65 | $56.97 | $57.77 | $57.77 | 574,251 |
| 2019-08-29 | $57.64 | $58.69 | $57.64 | $58.31 | $58.31 | 600,559 |
| 2019-08-28 | $56.50 | $57.49 | $55.95 | $57.22 | $57.22 | 555,850 |
| 2019-08-27 | $57.78 | $58.48 | $56.62 | $56.97 | $56.97 | 581,890 |
| 2019-08-26 | $57.63 | $57.84 | $56.26 | $57.31 | $57.31 | 488,346 |
| 2019-08-23 | $58.05 | $58.95 | $56.72 | $57.06 | $57.06 | 1,636,721 |
| 2019-08-22 | $57.21 | $58.37 | $56.91 | $58.06 | $58.06 | 1,212,967 |
| 2019-08-21 | $54.46 | $57.47 | $53.86 | $56.71 | $56.71 | 1,439,326 |
| 2019-08-20 | $52.39 | $54.32 | $51.96 | $54.08 | $54.08 | 751,511 |
| 2019-08-19 | $52.64 | $52.64 | $51.44 | $52.41 | $52.41 | 1,386,967 |
| 2019-08-16 | $50.74 | $51.15 | $50.22 | $50.64 | $50.64 | 443,857 |
| 2019-08-15 | $50.46 | $51.32 | $49.77 | $50.42 | $50.42 | 643,019 |
| 2019-08-14 | $52.58 | $52.58 | $50.01 | $50.42 | $50.42 | 971,831 |
| 2019-08-13 | $52.70 | $53.72 | $52.33 | $53.48 | $53.48 | 718,667 |
| 2019-08-12 | $52.16 | $53.38 | $51.38 | $52.71 | $52.71 | 1,310,300 |
| 2019-08-09 | $51.29 | $52.86 | $50.89 | $52.35 | $52.35 | 1,065,946 |
| 2019-08-08 | $50.83 | $52.02 | $50.55 | $51.59 | $51.59 | 1,175,765 |
| 2019-08-07 | $49.75 | $51.33 | $49.55 | $50.42 | $50.42 | 2,673,247 |
| 2019-08-06 | $51.29 | $52.14 | $50.14 | $50.28 | $50.28 | 867,480 |
| 2019-08-05 | $51.35 | $51.53 | $49.59 | $50.73 | $50.73 | 1,041,853 |
| 2019-08-02 | $51.84 | $53.04 | $51.42 | $52.66 | $52.66 | 813,998 |
| 2019-08-01 | $53.38 | $53.85 | $51.60 | $52.05 | $52.05 | 1,088,294 |
| 2019-07-31 | $53.91 | $56.10 | $51.08 | $53.31 | $53.31 | 2,571,102 |
| 2019-07-30 | $51.84 | $53.18 | $51.37 | $51.74 | $51.74 | 1,293,339 |
| 2019-07-29 | $52.79 | $53.09 | $50.45 | $52.13 | $52.13 | 761,465 |
| 2019-07-26 | $51.80 | $53.15 | $51.59 | $52.98 | $52.98 | 603,243 |
| 2019-07-25 | $51.15 | $52.11 | $50.33 | $51.43 | $51.43 | 528,369 |
| 2019-07-24 | $49.72 | $51.44 | $49.24 | $51.42 | $51.42 | 522,264 |
| 2019-07-23 | $49.50 | $49.91 | $48.48 | $49.57 | $49.57 | 912,517 |
| 2019-07-22 | $48.43 | $49.70 | $48.34 | $49.30 | $49.30 | 396,363 |
| 2019-07-19 | $50.01 | $50.38 | $48.20 | $48.26 | $48.26 | 402,302 |
| 2019-07-18 | $49.74 | $50.07 | $49.06 | $49.78 | $49.78 | 392,172 |
| 2019-07-17 | $49.19 | $50.48 | $49.13 | $49.92 | $49.92 | 577,931 |
| 2019-07-16 | $49.73 | $49.73 | $48.38 | $49.23 | $49.23 | 809,060 |
| 2019-07-15 | $49.84 | $50.44 | $49.32 | $49.93 | $49.93 | 643,320 |
| 2019-07-12 | $49.69 | $50.48 | $48.83 | $50.15 | $50.15 | 544,250 |
| 2019-07-11 | $49.62 | $50.06 | $48.91 | $49.52 | $49.52 | 524,552 |
| 2019-07-10 | $50.42 | $50.93 | $49.29 | $49.50 | $49.50 | 577,001 |
| 2019-07-09 | $50.46 | $50.75 | $49.83 | $50.16 | $50.16 | 584,767 |
| 2019-07-08 | $51.59 | $51.61 | $50.72 | $50.78 | $50.78 | 400,317 |
| 2019-07-05 | $51.34 | $51.98 | $50.70 | $51.86 | $51.86 | 492,799 |
| 2019-07-03 | $51.99 | $52.67 | $51.67 | $51.86 | $51.86 | 1,277,971 |
| 2019-07-02 | $51.01 | $52.10 | $51.01 | $51.95 | $51.95 | 728,797 |
| 2019-07-01 | $51.00 | $51.32 | $50.08 | $51.32 | $51.32 | 752,870 |
| 2019-06-28 | $49.92 | $50.26 | $49.13 | $50.20 | $50.20 | 1,148,628 |
| 2019-06-27 | $47.99 | $49.80 | $47.82 | $49.63 | $49.63 | 636,826 |
| 2019-06-26 | $48.58 | $49.31 | $47.87 | $47.88 | $47.88 | 688,781 |
| 2019-06-25 | $50.62 | $50.66 | $47.77 | $48.22 | $48.22 | 875,044 |
| 2019-06-24 | $51.64 | $51.99 | $50.45 | $50.61 | $50.61 | 354,322 |
| 2019-06-21 | $52.67 | $52.78 | $51.39 | $51.58 | $51.58 | 488,979 |
| 2019-06-20 | $53.11 | $53.88 | $52.56 | $52.77 | $52.77 | 664,335 |
| 2019-06-19 | $52.43 | $53.06 | $52.15 | $52.75 | $52.75 | 396,883 |
| 2019-06-18 | $51.64 | $52.93 | $51.64 | $52.14 | $52.14 | 610,423 |
| 2019-06-17 | $50.88 | $51.72 | $50.60 | $51.16 | $51.16 | 562,916 |
| 2019-06-14 | $50.84 | $51.13 | $49.95 | $50.76 | $50.76 | 639,640 |
| 2019-06-13 | $50.25 | $51.88 | $49.87 | $51.21 | $51.21 | 617,624 |
| 2019-06-12 | $49.40 | $50.26 | $48.30 | $50.12 | $50.12 | 381,069 |
| 2019-06-11 | $51.53 | $51.71 | $48.89 | $49.41 | $49.41 | 1,180,383 |
| 2019-06-10 | $49.51 | $51.45 | $49.23 | $50.99 | $50.99 | 1,090,384 |
| 2019-06-07 | $49.20 | $49.82 | $48.50 | $49.23 | $49.23 | 858,137 |
| 2019-06-06 | $48.00 | $49.04 | $47.28 | $48.86 | $48.86 | 709,232 |
| 2019-06-05 | $48.39 | $48.57 | $46.66 | $47.89 | $47.89 | 863,073 |
| 2019-06-04 | $47.60 | $47.88 | $47.00 | $47.86 | $47.86 | 1,524,578 |
| 2019-06-03 | $49.03 | $49.41 | $46.36 | $47.00 | $47.00 | 2,094,983 |
| 2019-05-31 | $49.90 | $49.98 | $48.88 | $49.18 | $49.18 | 1,308,698 |
| 2019-05-30 | $50.00 | $51.09 | $49.98 | $50.57 | $50.57 | 378,224 |
| 2019-05-29 | $51.13 | $51.13 | $49.33 | $50.00 | $50.00 | 864,586 |
| 2019-05-28 | $51.18 | $52.48 | $51.11 | $51.67 | $51.67 | 686,337 |
| 2019-05-24 | $50.16 | $51.73 | $49.78 | $50.85 | $50.85 | 942,936 |
| 2019-05-23 | $50.39 | $50.75 | $49.56 | $49.75 | $49.75 | 742,086 |
| 2019-05-22 | $50.44 | $51.62 | $50.44 | $51.05 | $51.05 | 2,643,175 |
| 2019-05-21 | $50.28 | $51.51 | $50.09 | $51.20 | $51.20 | 636,365 |
| 2019-05-20 | $50.34 | $50.57 | $49.32 | $50.05 | $50.05 | 374,755 |
| 2019-05-17 | $51.46 | $52.23 | $50.95 | $50.99 | $50.99 | 411,372 |
| 2019-05-16 | $50.47 | $52.48 | $50.03 | $51.98 | $51.98 | 588,843 |
| 2019-05-15 | $48.59 | $50.21 | $48.59 | $50.16 | $50.16 | 365,314 |
| 2019-05-14 | $47.91 | $49.32 | $47.83 | $49.05 | $49.05 | 794,822 |
| 2019-05-13 | $49.15 | $49.15 | $47.15 | $47.61 | $47.61 | 629,145 |
| 2019-05-10 | $49.46 | $50.69 | $49.17 | $50.36 | $50.36 | 389,625 |
| 2019-05-09 | $49.21 | $50.03 | $48.40 | $49.86 | $49.86 | 339,512 |
| 2019-05-08 | $49.08 | $50.35 | $48.89 | $49.83 | $49.83 | 359,599 |
| 2019-05-07 | $49.97 | $50.25 | $48.73 | $49.40 | $49.40 | 697,239 |
| 2019-05-06 | $48.90 | $50.18 | $48.46 | $50.15 | $50.15 | 545,478 |
| 2019-05-03 | $49.86 | $50.39 | $49.23 | $49.70 | $49.70 | 761,292 |
| 2019-05-02 | $49.00 | $49.90 | $46.62 | $49.49 | $49.49 | 2,029,536 |
| 2019-05-01 | $53.45 | $53.71 | $51.60 | $51.76 | $51.76 | 849,382 |
| 2019-04-30 | $52.80 | $53.54 | $52.56 | $53.15 | $53.15 | 512,580 |
| 2019-04-29 | $52.54 | $53.20 | $52.54 | $52.85 | $52.85 | 234,457 |
| 2019-04-26 | $52.21 | $52.68 | $51.92 | $52.48 | $52.48 | 404,500 |
| 2019-04-25 | $51.92 | $52.52 | $51.19 | $52.30 | $52.30 | 273,304 |
| 2019-04-24 | $51.78 | $52.83 | $51.57 | $51.87 | $51.87 | 508,456 |
| 2019-04-23 | $50.88 | $51.98 | $50.56 | $51.92 | $51.92 | 843,981 |
| 2019-04-22 | $49.70 | $51.00 | $49.50 | $50.71 | $50.71 | 315,004 |
| 2019-04-18 | $50.03 | $50.35 | $48.67 | $49.90 | $49.90 | 470,888 |
| 2019-04-17 | $51.00 | $51.16 | $49.50 | $50.10 | $50.10 | 493,423 |
| 2019-04-16 | $51.74 | $51.91 | $50.64 | $50.95 | $50.95 | 271,104 |
| 2019-04-15 | $51.50 | $52.14 | $51.19 | $51.85 | $51.85 | 267,106 |
| 2019-04-12 | $51.91 | $51.91 | $51.29 | $51.48 | $51.48 | 320,379 |
| 2019-04-11 | $51.22 | $51.79 | $50.89 | $51.59 | $51.59 | 364,900 |
| 2019-04-10 | $51.16 | $51.65 | $50.87 | $51.29 | $51.29 | 280,346 |
| 2019-04-09 | $51.00 | $51.59 | $50.76 | $51.02 | $51.02 | 309,039 |
| 2019-04-08 | $51.59 | $51.59 | $50.40 | $51.32 | $51.32 | 264,904 |
| 2019-04-05 | $51.65 | $52.31 | $50.94 | $51.87 | $51.87 | 823,301 |
| 2019-04-04 | $51.70 | $52.60 | $50.41 | $51.56 | $51.56 | 877,593 |
| 2019-04-03 | $51.81 | $51.97 | $51.15 | $51.78 | $51.78 | 526,051 |
| 2019-04-02 | $51.46 | $51.76 | $50.76 | $51.48 | $51.48 | 352,787 |
| 2019-04-01 | $51.95 | $52.21 | $50.50 | $51.43 | $51.43 | 553,406 |
| 2019-03-29 | $50.50 | $51.30 | $50.14 | $51.30 | $51.30 | 1,831,117 |
| 2019-03-28 | $49.82 | $50.24 | $49.09 | $50.15 | $50.15 | 534,747 |
| 2019-03-27 | $50.02 | $50.41 | $48.70 | $49.75 | $49.75 | 941,470 |
| 2019-03-26 | $50.07 | $50.43 | $49.64 | $50.14 | $50.14 | 720,581 |
| 2019-03-25 | $49.22 | $50.21 | $49.18 | $49.72 | $49.72 | 1,079,659 |
| 2019-03-22 | $50.07 | $50.60 | $49.42 | $49.60 | $49.60 | 1,622,907 |
| 2019-03-21 | $49.77 | $50.33 | $49.65 | $50.33 | $50.33 | 1,341,645 |
| 2019-03-20 | $50.45 | $50.61 | $49.25 | $49.93 | $49.93 | 7,306,467 |
| 2019-03-19 | $50.45 | $51.27 | $49.56 | $50.81 | $50.81 | 626,522 |
| 2019-03-18 | $50.65 | $50.81 | $49.06 | $49.84 | $49.84 | 1,015,058 |
| 2019-03-15 | $50.49 | $51.79 | $50.16 | $51.38 | $51.38 | 608,622 |
| 2019-03-14 | $49.75 | $50.86 | $49.61 | $50.29 | $50.29 | 630,582 |
| 2019-03-13 | $49.86 | $50.30 | $49.63 | $49.67 | $49.67 | 278,657 |
| 2019-03-12 | $49.41 | $49.96 | $49.18 | $49.65 | $49.65 | 206,573 |
| 2019-03-11 | $48.82 | $49.58 | $48.40 | $49.27 | $49.27 | 428,123 |
| 2019-03-08 | $47.75 | $48.98 | $47.23 | $48.90 | $48.90 | 365,147 |
| 2019-03-07 | $48.09 | $48.49 | $47.72 | $48.27 | $48.27 | 282,907 |
| 2019-03-06 | $47.76 | $48.50 | $47.19 | $48.17 | $48.17 | 613,634 |
| 2019-03-05 | $47.60 | $48.32 | $47.19 | $47.67 | $47.67 | 587,291 |
| 2019-03-04 | $49.62 | $49.95 | $47.37 | $47.68 | $47.68 | 677,948 |
| 2019-03-01 | $49.49 | $49.51 | $48.79 | $49.38 | $49.38 | 481,730 |
| 2019-02-28 | $49.32 | $49.46 | $48.64 | $49.02 | $49.02 | 438,836 |
| 2019-02-27 | $48.49 | $50.03 | $48.49 | $49.51 | $49.51 | 526,498 |
| 2019-02-26 | $48.49 | $49.06 | $47.92 | $48.97 | $48.97 | 477,416 |
| 2019-02-25 | $48.51 | $49.39 | $48.34 | $48.70 | $48.70 | 361,309 |
| 2019-02-22 | $47.94 | $48.41 | $47.39 | $48.40 | $48.40 | 369,787 |
| 2019-02-21 | $47.26 | $48.49 | $47.26 | $47.62 | $47.62 | 438,968 |
| 2019-02-20 | $46.59 | $47.64 | $46.35 | $47.53 | $47.53 | 498,642 |
| 2019-02-19 | $45.76 | $46.77 | $45.42 | $46.59 | $46.59 | 311,431 |
| 2019-02-15 | $45.95 | $45.99 | $45.31 | $45.76 | $45.76 | 496,083 |
| 2019-02-14 | $45.14 | $45.98 | $44.51 | $45.60 | $45.60 | 497,530 |
| 2019-02-13 | $45.67 | $45.92 | $45.03 | $45.36 | $45.36 | 1,383,335 |
| 2019-02-12 | $45.36 | $46.44 | $45.10 | $45.46 | $45.46 | 598,828 |
| 2019-02-11 | $45.00 | $45.54 | $44.73 | $45.13 | $45.13 | 698,278 |
| 2019-02-08 | $43.52 | $44.93 | $43.06 | $44.91 | $44.91 | 633,676 |
| 2019-02-07 | $44.23 | $45.40 | $43.21 | $43.44 | $43.44 | 1,060,335 |
| 2019-02-06 | $43.35 | $46.09 | $43.35 | $46.04 | $46.04 | 1,360,039 |
| 2019-02-05 | $42.21 | $43.75 | $42.09 | $43.55 | $43.55 | 782,017 |
| 2019-02-04 | $41.78 | $42.40 | $41.14 | $42.16 | $42.16 | 383,943 |
| 2019-02-01 | $41.03 | $41.78 | $40.37 | $41.37 | $41.37 | 426,743 |
| 2019-01-31 | $40.74 | $41.79 | $40.39 | $41.21 | $41.21 | 617,061 |
| 2019-01-30 | $39.54 | $40.79 | $39.16 | $40.61 | $40.61 | 589,215 |
| 2019-01-29 | $39.62 | $39.77 | $39.16 | $39.27 | $39.27 | 436,470 |
| 2019-01-28 | $39.00 | $39.77 | $38.68 | $39.62 | $39.62 | 381,235 |
| 2019-01-25 | $39.00 | $39.94 | $38.82 | $39.40 | $39.40 | 486,949 |
| 2019-01-24 | $37.60 | $38.97 | $37.45 | $38.89 | $38.89 | 223,904 |
| 2019-01-23 | $37.86 | $38.72 | $37.05 | $37.61 | $37.61 | 278,292 |
| 2019-01-22 | $37.79 | $38.52 | $37.23 | $37.60 | $37.60 | 237,917 |
| 2019-01-18 | $37.90 | $38.55 | $37.53 | $38.23 | $38.23 | 542,174 |
| 2019-01-17 | $36.51 | $37.75 | $36.40 | $37.39 | $37.39 | 307,249 |
| 2019-01-16 | $36.83 | $37.39 | $36.63 | $36.87 | $36.87 | 231,705 |
| 2019-01-15 | $35.85 | $37.49 | $35.11 | $36.64 | $36.64 | 269,507 |
| 2019-01-14 | $35.71 | $35.83 | $34.67 | $35.60 | $35.60 | 174,007 |
| 2019-01-11 | $36.19 | $36.26 | $35.61 | $35.95 | $35.95 | 124,413 |
| 2019-01-10 | $35.33 | $36.26 | $35.00 | $36.18 | $36.18 | 344,838 |
| 2019-01-09 | $35.88 | $35.99 | $35.41 | $35.62 | $35.62 | 167,285 |
| 2019-01-08 | $35.77 | $36.00 | $35.65 | $35.95 | $35.95 | 609,645 |
| 2019-01-07 | $34.50 | $36.00 | $34.39 | $35.91 | $35.91 | 711,593 |
| 2019-01-04 | $33.78 | $34.73 | $33.75 | $34.39 | $34.39 | 440,331 |
| 2019-01-03 | $33.82 | $34.03 | $33.17 | $33.23 | $33.23 | 633,459 |
| 2019-01-02 | $33.66 | $34.49 | $33.34 | $33.76 | $33.76 | 410,686 |
| 2018-12-31 | $34.25 | $35.04 | $33.80 | $34.49 | $34.49 | 260,186 |
| 2018-12-28 | $35.20 | $35.43 | $33.91 | $33.97 | $33.97 | 552,916 |
| 2018-12-27 | $34.00 | $35.21 | $33.54 | $35.18 | $35.18 | 199,112 |
| 2018-12-26 | $32.15 | $34.63 | $31.91 | $34.56 | $34.56 | 279,210 |
| 2018-12-24 | $31.79 | $32.97 | $31.50 | $31.97 | $31.97 | 139,887 |
| 2018-12-21 | $33.69 | $33.69 | $31.51 | $32.13 | $32.13 | 734,955 |
| 2018-12-20 | $34.30 | $34.55 | $31.39 | $33.61 | $33.61 | 949,621 |
| 2018-12-19 | $34.85 | $35.50 | $33.95 | $34.36 | $34.36 | 884,975 |
| 2018-12-18 | $34.23 | $35.12 | $34.01 | $34.80 | $34.80 | 491,421 |
| 2018-12-17 | $34.97 | $35.25 | $33.55 | $33.77 | $33.77 | 988,233 |
| 2018-12-14 | $36.36 | $36.44 | $35.05 | $35.24 | $35.24 | 481,656 |
| 2018-12-13 | $37.46 | $37.51 | $36.51 | $36.63 | $36.63 | 435,704 |
| 2018-12-12 | $37.68 | $37.90 | $37.04 | $37.19 | $37.19 | 498,122 |
| 2018-12-11 | $38.33 | $38.87 | $36.73 | $36.85 | $36.85 | 458,308 |
| 2018-12-10 | $38.34 | $39.30 | $37.15 | $37.58 | $37.58 | 309,569 |
| 2018-12-07 | $38.10 | $39.23 | $38.10 | $38.22 | $38.22 | 370,194 |
| 2018-12-06 | $36.62 | $38.36 | $36.21 | $38.27 | $38.27 | 625,319 |
| 2018-12-04 | $39.12 | $39.50 | $37.47 | $37.70 | $37.70 | 665,994 |
| 2018-12-03 | $41.00 | $41.93 | $38.93 | $39.52 | $39.52 | 579,507 |
| 2018-11-30 | $40.21 | $40.80 | $39.35 | $40.12 | $40.12 | 743,423 |
| 2018-11-29 | $39.43 | $40.48 | $39.27 | $40.02 | $40.02 | 1,225,867 |
| 2018-11-28 | $38.75 | $39.82 | $37.57 | $39.75 | $39.75 | 590,045 |
| 2018-11-27 | $38.33 | $39.21 | $37.89 | $38.39 | $38.39 | 282,243 |
| 2018-11-26 | $37.26 | $38.88 | $37.26 | $38.47 | $38.47 | 653,665 |
| 2018-11-23 | $36.23 | $37.57 | $35.60 | $37.04 | $37.04 | 790,134 |
| 2018-11-21 | $36.71 | $37.43 | $36.13 | $36.34 | $36.34 | 1,137,934 |
| 2018-11-20 | $35.01 | $36.52 | $33.89 | $36.08 | $36.08 | 1,764,908 |
| 2018-11-19 | $38.66 | $39.25 | $34.83 | $35.64 | $35.64 | 1,867,421 |
| 2018-11-16 | $37.00 | $39.26 | $36.76 | $38.96 | $38.96 | 1,465,666 |
| 2018-11-15 | $36.42 | $37.49 | $36.28 | $37.30 | $37.30 | 1,134,989 |
| 2018-11-14 | $36.61 | $36.95 | $35.90 | $36.28 | $36.28 | 4,946,528 |
| 2018-11-13 | $36.24 | $37.02 | $35.11 | $36.17 | $36.17 | 1,388,740 |
| 2018-11-12 | $38.00 | $38.25 | $36.34 | $36.51 | $36.51 | 1,029,324 |
| 2018-11-09 | $38.80 | $39.64 | $38.66 | $39.16 | $39.16 | 699,373 |
| 2018-11-08 | $39.18 | $40.00 | $38.77 | $39.37 | $39.37 | 675,010 |
| 2018-11-07 | $38.58 | $39.94 | $38.44 | $39.25 | $39.25 | 1,220,019 |
| 2018-11-06 | $37.95 | $39.51 | $37.63 | $38.00 | $38.00 | 891,307 |
| 2018-11-05 | $38.29 | $38.55 | $37.45 | $38.03 | $38.03 | 599,781 |
| 2018-11-02 | $39.00 | $39.50 | $37.81 | $38.00 | $38.00 | 707,793 |
| 2018-11-01 | $38.23 | $38.94 | $37.75 | $38.73 | $38.73 | 776,261 |
| 2018-10-31 | $36.90 | $38.23 | $36.60 | $37.97 | $37.97 | 1,038,791 |
| 2018-10-30 | $35.43 | $37.36 | $34.90 | $36.47 | $36.47 | 1,341,940 |
| 2018-10-29 | $36.70 | $39.02 | $34.15 | $35.68 | $35.68 | 2,103,026 |
| 2018-10-26 | $36.09 | $37.29 | $35.81 | $36.40 | $36.40 | 869,422 |
| 2018-10-25 | $36.01 | $36.83 | $35.68 | $36.78 | $36.78 | 596,401 |
| 2018-10-24 | $35.94 | $37.05 | $35.75 | $35.83 | $35.83 | 967,011 |
| 2018-10-23 | $36.60 | $36.98 | $35.84 | $36.25 | $36.25 | 1,256,117 |
| 2018-10-22 | $36.27 | $37.74 | $35.87 | $37.19 | $37.19 | 541,070 |
| 2018-10-19 | $36.40 | $37.73 | $35.77 | $36.27 | $36.27 | 362,079 |
| 2018-10-18 | $37.49 | $37.63 | $35.72 | $36.26 | $36.26 | 610,536 |
| 2018-10-17 | $38.82 | $39.00 | $36.06 | $37.62 | $37.62 | 723,876 |
| 2018-10-16 | $37.67 | $39.00 | $36.69 | $38.47 | $38.47 | 590,183 |
| 2018-10-15 | $36.10 | $37.39 | $35.88 | $37.06 | $37.06 | 441,269 |
| 2018-10-12 | $36.39 | $37.49 | $35.86 | $36.22 | $36.22 | 386,671 |
| 2018-10-11 | $35.70 | $36.73 | $35.25 | $35.70 | $35.70 | 728,409 |
| 2018-10-10 | $38.56 | $38.67 | $35.42 | $35.70 | $35.70 | 1,016,215 |
| 2018-10-09 | $40.00 | $41.33 | $38.49 | $38.78 | $38.78 | 708,729 |
| 2018-10-08 | $39.83 | $40.53 | $38.92 | $40.22 | $40.22 | 520,057 |
| 2018-10-05 | $42.00 | $42.18 | $39.09 | $40.28 | $40.28 | 1,168,489 |
| 2018-10-04 | $44.24 | $44.24 | $41.70 | $42.06 | $42.06 | 722,591 |
| 2018-10-03 | $43.09 | $44.45 | $42.57 | $44.29 | $44.29 | 1,047,095 |
| 2018-10-02 | $43.00 | $43.33 | $42.57 | $43.00 | $43.00 | 979,826 |
| 2018-10-01 | $42.50 | $44.03 | $42.36 | $43.00 | $43.00 | 731,877 |
| 2018-09-28 | $41.69 | $42.09 | $40.99 | $42.03 | $42.03 | 410,419 |
| 2018-09-27 | $41.10 | $42.32 | $40.83 | $41.79 | $41.79 | 339,885 |
| 2018-09-26 | $41.10 | $41.87 | $40.76 | $40.96 | $40.96 | 561,636 |
| 2018-09-25 | $42.30 | $43.00 | $40.84 | $41.15 | $41.15 | 331,440 |
| 2018-09-24 | $41.86 | $42.67 | $41.50 | $42.31 | $42.31 | 222,905 |
| 2018-09-21 | $43.12 | $43.39 | $41.83 | $42.01 | $42.01 | 569,028 |
| 2018-09-20 | $43.99 | $44.30 | $41.92 | $43.01 | $43.01 | 679,262 |
| 2018-09-19 | $44.25 | $44.98 | $42.85 | $43.42 | $43.42 | 682,682 |
| 2018-09-18 | $43.36 | $44.97 | $43.06 | $44.00 | $44.00 | 1,907,184 |
| 2018-09-17 | $41.37 | $44.19 | $41.00 | $43.75 | $43.75 | 1,232,064 |
| 2018-09-14 | $37.36 | $41.85 | $37.36 | $41.45 | $41.45 | 1,558,700 |
| 2018-09-13 | $36.80 | $37.87 | $36.80 | $37.18 | $37.18 | 199,857 |
| 2018-09-12 | $37.42 | $37.54 | $36.46 | $36.54 | $36.54 | 201,796 |
| 2018-09-11 | $37.52 | $37.86 | $37.16 | $37.38 | $37.38 | 147,648 |
| 2018-09-10 | $37.76 | $38.65 | $37.42 | $37.53 | $37.53 | 206,807 |
| 2018-09-07 | $37.42 | $38.81 | $36.70 | $37.72 | $37.72 | 211,668 |
| 2018-09-06 | $37.16 | $37.68 | $36.07 | $37.51 | $37.51 | 110,915 |
| 2018-09-05 | $38.46 | $38.49 | $36.80 | $37.00 | $37.00 | 238,780 |
| 2018-09-04 | $38.34 | $39.30 | $38.09 | $38.63 | $38.63 | 285,389 |
| 2018-08-31 | $38.64 | $38.83 | $38.19 | $38.50 | $38.50 | 108,183 |
| 2018-08-30 | $37.87 | $38.95 | $37.75 | $38.56 | $38.56 | 105,042 |
| 2018-08-29 | $38.83 | $39.08 | $38.26 | $38.29 | $38.29 | 125,524 |
| 2018-08-28 | $38.31 | $39.35 | $37.97 | $38.65 | $38.65 | 272,564 |
| 2018-08-27 | $38.19 | $38.59 | $37.88 | $38.45 | $38.45 | 358,592 |
| 2018-08-24 | $35.96 | $37.97 | $35.96 | $37.84 | $37.84 | 468,272 |
| 2018-08-23 | $35.31 | $36.65 | $35.30 | $35.98 | $35.98 | 265,266 |
| 2018-08-22 | $34.72 | $35.66 | $34.69 | $35.35 | $35.35 | 279,133 |
| 2018-08-21 | $34.45 | $35.17 | $34.15 | $34.74 | $34.74 | 241,978 |
| 2018-08-20 | $34.19 | $34.65 | $33.49 | $34.04 | $34.04 | 229,377 |
| 2018-08-17 | $34.56 | $35.01 | $33.94 | $34.07 | $34.07 | 314,477 |
| 2018-08-16 | $34.00 | $35.13 | $33.56 | $34.75 | $34.75 | 361,631 |
| 2018-08-15 | $34.10 | $34.46 | $33.62 | $33.84 | $33.84 | 214,321 |
| 2018-08-14 | $34.53 | $35.80 | $34.00 | $34.53 | $34.53 | 398,858 |
| 2018-08-13 | $35.07 | $35.99 | $32.55 | $34.39 | $34.39 | 1,609,862 |
| 2018-08-10 | $34.65 | $35.65 | $33.65 | $35.19 | $35.19 | 821,798 |
| 2018-08-09 | $37.67 | $37.67 | $32.76 | $33.51 | $33.51 | 1,810,074 |
| 2018-08-08 | $37.18 | $38.05 | $36.21 | $37.64 | $37.64 | 749,201 |
| 2018-08-07 | $37.39 | $37.85 | $37.15 | $37.24 | $37.24 | 279,365 |
| 2018-08-06 | $35.81 | $37.33 | $35.61 | $37.23 | $37.23 | 250,109 |
| 2018-08-03 | $34.83 | $35.58 | $34.52 | $35.50 | $35.50 | 197,869 |
| 2018-08-02 | $33.44 | $34.89 | $33.14 | $34.81 | $34.81 | 198,752 |
| 2018-08-01 | $33.00 | $34.27 | $33.00 | $33.57 | $33.57 | 295,308 |
| 2018-07-31 | $32.28 | $33.22 | $31.64 | $32.76 | $32.76 | 196,453 |
| 2018-07-30 | $33.79 | $34.09 | $31.52 | $32.08 | $32.08 | 373,422 |
| 2018-07-27 | $35.09 | $35.13 | $33.78 | $34.02 | $34.02 | 306,367 |
| 2018-07-26 | $34.56 | $35.00 | $34.08 | $34.92 | $34.92 | 66,990 |
| 2018-07-25 | $34.90 | $35.22 | $34.58 | $34.72 | $34.72 | 131,291 |
| 2018-07-24 | $35.34 | $35.72 | $34.11 | $34.96 | $34.96 | 315,562 |
| 2018-07-23 | $34.87 | $35.40 | $34.58 | $35.06 | $35.06 | 122,673 |
| 2018-07-20 | $34.80 | $35.75 | $34.66 | $35.03 | $35.03 | 171,808 |
| 2018-07-19 | $34.90 | $35.27 | $34.57 | $34.84 | $34.84 | 128,820 |
| 2018-07-18 | $34.81 | $34.96 | $34.51 | $34.90 | $34.90 | 206,382 |
| 2018-07-17 | $34.88 | $35.56 | $34.75 | $34.89 | $34.89 | 141,405 |
| 2018-07-16 | $34.52 | $35.33 | $34.52 | $35.12 | $35.12 | 166,153 |
| 2018-07-13 | $34.40 | $35.50 | $34.19 | $34.66 | $34.66 | 293,046 |
| 2018-07-12 | $32.70 | $34.55 | $32.34 | $34.48 | $34.48 | 368,294 |
| 2018-07-11 | $33.02 | $33.20 | $32.47 | $32.58 | $32.58 | 299,956 |
| 2018-07-10 | $32.73 | $33.24 | $32.24 | $33.12 | $33.12 | 822,035 |
| 2018-07-09 | $33.84 | $34.18 | $32.87 | $32.92 | $32.92 | 290,731 |
| 2018-07-06 | $34.11 | $34.45 | $33.67 | $33.85 | $33.85 | 350,649 |
| 2018-07-05 | $34.32 | $34.50 | $32.90 | $33.93 | $33.93 | 583,540 |
| 2018-07-03 | $32.83 | $33.49 | $32.40 | $33.38 | $33.38 | 384,542 |
| 2018-07-02 | $33.18 | $33.28 | $32.03 | $32.82 | $32.82 | 507,918 |
| 2018-06-29 | $33.87 | $34.12 | $33.14 | $33.19 | $33.19 | 459,068 |
| 2018-06-28 | $34.21 | $34.27 | $33.61 | $34.04 | $34.04 | 377,998 |
| 2018-06-27 | $35.00 | $35.00 | $34.27 | $34.33 | $34.33 | 678,143 |
| 2018-06-26 | $34.99 | $35.47 | $34.74 | $35.03 | $35.03 | 405,719 |
| 2018-06-25 | $35.67 | $35.67 | $34.70 | $34.82 | $34.82 | 458,834 |
| 2018-06-22 | $36.51 | $36.70 | $35.70 | $35.75 | $35.75 | 1,893,289 |
| 2018-06-21 | $36.85 | $37.48 | $36.40 | $36.55 | $36.55 | 549,878 |
| 2018-06-20 | $37.32 | $38.24 | $36.99 | $37.01 | $37.01 | 409,376 |
| 2018-06-19 | $39.26 | $39.62 | $37.00 | $37.20 | $37.20 | 602,338 |
| 2018-06-18 | $38.36 | $42.46 | $38.34 | $39.78 | $39.78 | 1,646,109 |
| 2018-06-15 | $38.15 | $38.86 | $37.26 | $38.45 | $38.45 | 1,402,687 |
| 2018-06-14 | $37.46 | $41.02 | $35.40 | $38.19 | $38.19 | 1,771,669 |
| 2018-06-13 | $37.53 | $37.83 | $37.23 | $37.66 | $37.66 | 641,239 |
| 2018-06-12 | $36.48 | $37.82 | $36.39 | $37.62 | $37.62 | 508,287 |
| 2018-06-11 | $37.83 | $38.23 | $36.27 | $36.49 | $36.49 | 408,473 |
| 2018-06-08 | $36.47 | $37.65 | $35.95 | $37.40 | $37.40 | 666,155 |
| 2018-06-07 | $38.27 | $38.85 | $36.68 | $37.11 | $37.11 | 782,482 |
| 2018-06-06 | $36.56 | $38.64 | $36.56 | $38.16 | $38.16 | 307,177 |
| 2018-06-05 | $35.97 | $36.68 | $35.95 | $36.35 | $36.35 | 319,368 |
| 2018-06-04 | $34.44 | $36.26 | $34.39 | $35.96 | $35.96 | 521,246 |
| 2018-06-01 | $35.01 | $35.01 | $34.01 | $34.53 | $34.53 | 414,431 |
| 2018-05-31 | $34.63 | $35.00 | $34.28 | $34.52 | $34.52 | 361,000 |
| 2018-05-30 | $34.23 | $34.75 | $33.79 | $34.67 | $34.67 | 546,050 |
| 2018-05-29 | $33.40 | $34.34 | $33.00 | $34.24 | $34.24 | 218,090 |
| 2018-05-25 | $33.57 | $33.87 | $33.22 | $33.60 | $33.60 | 256,911 |
| 2018-05-24 | $34.11 | $34.31 | $33.53 | $33.71 | $33.71 | 397,134 |
| 2018-05-23 | $34.14 | $34.50 | $33.76 | $33.97 | $33.97 | 405,300 |
| 2018-05-22 | $35.08 | $35.92 | $33.20 | $34.32 | $34.32 | 335,543 |
| 2018-05-21 | $36.43 | $36.62 | $34.80 | $35.16 | $35.16 | 909,271 |
| 2018-05-18 | $38.44 | $38.87 | $36.52 | $36.82 | $36.82 | 615,850 |
| 2018-05-17 | $37.20 | $38.41 | $36.66 | $38.33 | $38.33 | 826,669 |
| 2018-05-16 | $37.41 | $37.41 | $35.74 | $37.20 | $37.20 | 219,216 |
| 2018-05-15 | $36.61 | $37.31 | $36.46 | $36.95 | $36.95 | 565,839 |
| 2018-05-14 | $34.50 | $37.13 | $33.36 | $36.48 | $36.48 | 868,316 |
| 2018-05-11 | $33.32 | $34.63 | $33.17 | $34.38 | $34.38 | 241,875 |
| 2018-05-10 | $33.59 | $33.87 | $32.83 | $33.13 | $33.13 | 731,641 |
| 2018-05-09 | $33.13 | $34.25 | $33.05 | $33.47 | $33.47 | 466,652 |
| 2018-05-08 | $34.48 | $34.77 | $32.46 | $32.95 | $32.95 | 413,943 |
| 2018-05-07 | $34.09 | $34.70 | $33.90 | $33.99 | $33.99 | 325,618 |
| 2018-05-04 | $33.88 | $34.89 | $33.80 | $34.09 | $34.09 | 679,622 |
| 2018-05-03 | $32.63 | $34.43 | $32.53 | $33.79 | $33.79 | 1,807,868 |
| 2018-05-02 | $31.48 | $33.65 | $31.48 | $32.75 | $32.75 | 845,513 |
| 2018-05-01 | $31.42 | $32.40 | $31.26 | $31.48 | $31.48 | 858,596 |
| 2018-04-30 | $30.76 | $32.00 | $30.21 | $31.58 | $31.58 | 638,939 |
| 2018-04-27 | $30.95 | $31.50 | $29.68 | $30.52 | $30.52 | 1,744,866 |
| 2018-04-26 | $28.90 | $31.75 | $28.65 | $31.21 | $31.21 | 13,590,152 |
Ceridian HCM Holding Inc (CDAY) News Headlines
Recent Ceridian HCM Holding Inc (CDAY) News
Similar Companies to Ceridian HCM Holding Inc (CDAY) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |