Clean Harbors Inc (CLH) Exchange: NYSE
Data as of May 2, 2025
$222.11 ($4.73) 2.18%
Clean Harbors Inc - Daily Information
Click for more stock information on Clean Harbors Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $219.65 |
| Previous Close | $222.11 |
| High | $223.50 |
| Low | $219.23 |
| Adjusted Open | $219.65 |
| Previous Adjusted Close | $222.11 |
| Adjusted High | $223.50 |
| Adjusted Low | $219.23 |
About Clean Harbors Inc (CLH)
Clean Harbors, Inc. is a publicly-traded environmental services provider based in Norwell, MA. Founded in 1980, Clean Harbors is the largest hazardous waste management company in North America. The company quickly expanded and now provides customer-focused environmental services to a variety of industries through over 200 locations throughout the United States, Canada, Puerto Rico and Mexico. Clean Harbors offers a wide range of services ranging from Regulatory Compliance and Industrial Services to Oil & Gas Field Services and Speciality Technical Services. Over the past 39 years, revenue for the company has grown from $6 million to roughly $2.76 billion in 2019. Clean Harbors has become the industry leader in environmental, energy and industrial services.
Invest in Clean Harbors Inc (CLH)
Historical Stock Data for Clean Harbors Inc (CLH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $219.65 | $223.50 | $219.23 | $222.11 | $222.11 | 358,108 |
| 2025-05-01 | $218.01 | $221.13 | $216.08 | $217.38 | $217.38 | 569,321 |
| 2025-04-30 | $203.75 | $214.57 | $203.75 | $213.94 | $213.94 | 895,659 |
| 2025-04-29 | $211.55 | $214.09 | $209.47 | $214.09 | $214.09 | 470,218 |
| 2025-04-28 | $211.89 | $213.93 | $210.00 | $212.63 | $212.63 | 360,597 |
| 2025-04-25 | $211.00 | $212.59 | $209.33 | $211.94 | $211.94 | 307,415 |
| 2025-04-24 | $209.53 | $212.63 | $207.85 | $212.00 | $212.00 | 270,495 |
| 2025-04-23 | $213.84 | $214.50 | $208.31 | $209.57 | $209.57 | 280,323 |
| 2025-04-22 | $207.11 | $210.00 | $206.42 | $208.38 | $208.38 | 565,161 |
| 2025-04-21 | $206.08 | $207.44 | $202.04 | $204.40 | $204.40 | 560,739 |
| 2025-04-17 | $205.38 | $208.00 | $204.94 | $206.94 | $206.94 | 348,459 |
| 2025-04-16 | $205.32 | $206.82 | $201.35 | $204.75 | $204.75 | 752,729 |
| 2025-04-15 | $203.21 | $206.35 | $202.15 | $205.98 | $205.98 | 654,301 |
| 2025-04-14 | $203.30 | $205.53 | $199.66 | $202.42 | $202.42 | 425,540 |
| 2025-04-11 | $193.84 | $201.90 | $193.14 | $200.30 | $200.30 | 563,271 |
| 2025-04-10 | $194.17 | $196.29 | $189.22 | $194.06 | $194.06 | 497,692 |
| 2025-04-09 | $179.49 | $199.65 | $179.47 | $197.84 | $197.84 | 738,191 |
| 2025-04-08 | $192.69 | $195.55 | $179.63 | $182.10 | $182.10 | 615,110 |
| 2025-04-07 | $184.00 | $194.10 | $178.29 | $186.36 | $186.36 | 871,529 |
| 2025-04-04 | $190.19 | $193.91 | $184.52 | $189.30 | $189.30 | 894,665 |
| 2025-04-03 | $198.11 | $199.97 | $194.13 | $198.51 | $198.51 | 632,488 |
| 2025-04-02 | $197.45 | $206.07 | $196.02 | $205.93 | $205.93 | 445,255 |
| 2025-04-01 | $196.66 | $200.93 | $195.75 | $200.83 | $200.83 | 500,599 |
| 2025-03-31 | $194.96 | $197.75 | $193.16 | $197.10 | $197.10 | 653,050 |
| 2025-03-28 | $199.19 | $199.78 | $195.39 | $197.15 | $197.15 | 421,838 |
| 2025-03-27 | $199.24 | $202.49 | $197.93 | $199.43 | $199.43 | 243,471 |
| 2025-03-26 | $201.37 | $202.23 | $198.89 | $199.42 | $199.42 | 293,209 |
| 2025-03-25 | $200.32 | $202.08 | $197.73 | $200.74 | $200.74 | 353,353 |
| 2025-03-24 | $198.92 | $200.97 | $198.92 | $200.30 | $200.30 | 256,783 |
| 2025-03-21 | $196.39 | $197.17 | $193.72 | $196.43 | $196.43 | 509,435 |
| 2025-03-20 | $195.12 | $199.75 | $193.94 | $197.90 | $197.90 | 495,804 |
| 2025-03-19 | $194.38 | $198.40 | $194.38 | $196.76 | $196.76 | 378,946 |
| 2025-03-18 | $193.12 | $196.63 | $193.12 | $194.91 | $194.91 | 403,724 |
| 2025-03-17 | $192.16 | $195.32 | $192.16 | $193.80 | $193.80 | 350,619 |
| 2025-03-14 | $191.36 | $193.95 | $191.26 | $192.90 | $192.90 | 467,573 |
| 2025-03-13 | $194.64 | $194.64 | $188.77 | $189.60 | $189.60 | 400,222 |
| 2025-03-12 | $194.54 | $198.43 | $192.97 | $195.15 | $195.15 | 538,348 |
| 2025-03-11 | $188.40 | $193.96 | $186.54 | $192.13 | $192.13 | 805,311 |
| 2025-03-10 | $194.71 | $196.02 | $187.81 | $188.14 | $188.14 | 896,465 |
| 2025-03-07 | $197.50 | $199.64 | $192.37 | $197.07 | $197.07 | 527,932 |
| 2025-03-06 | $198.46 | $202.21 | $196.66 | $197.53 | $197.53 | 292,731 |
| 2025-03-05 | $201.51 | $203.01 | $198.15 | $202.21 | $202.21 | 740,137 |
| 2025-03-04 | $205.11 | $205.11 | $198.83 | $201.28 | $201.28 | 686,584 |
| 2025-03-03 | $214.10 | $215.86 | $207.33 | $207.79 | $207.79 | 480,952 |
| 2025-02-28 | $210.76 | $213.69 | $209.28 | $213.55 | $213.55 | 624,581 |
| 2025-02-27 | $213.57 | $215.00 | $209.96 | $210.52 | $210.52 | 362,372 |
| 2025-02-26 | $214.35 | $217.36 | $212.73 | $213.59 | $213.59 | 318,437 |
| 2025-02-25 | $211.53 | $214.29 | $209.44 | $214.22 | $214.22 | 617,330 |
| 2025-02-24 | $218.00 | $218.72 | $211.60 | $211.65 | $211.65 | 997,363 |
| 2025-02-21 | $215.00 | $218.93 | $211.30 | $218.01 | $218.01 | 1,006,327 |
| 2025-02-20 | $217.00 | $217.43 | $210.44 | $212.18 | $212.18 | 947,717 |
| 2025-02-19 | $226.70 | $226.70 | $212.22 | $219.80 | $219.80 | 1,896,998 |
| 2025-02-18 | $228.79 | $230.61 | $223.73 | $226.70 | $226.70 | 1,177,652 |
| 2025-02-14 | $233.19 | $233.58 | $228.62 | $229.78 | $229.78 | 399,720 |
| 2025-02-13 | $232.51 | $234.30 | $230.00 | $231.08 | $231.08 | 396,695 |
| 2025-02-12 | $230.82 | $233.36 | $230.82 | $231.67 | $231.67 | 206,777 |
| 2025-02-11 | $234.36 | $235.05 | $232.19 | $233.97 | $233.97 | 288,764 |
| 2025-02-10 | $235.67 | $237.67 | $233.77 | $235.73 | $235.73 | 207,864 |
| 2025-02-07 | $237.03 | $237.21 | $232.71 | $234.37 | $234.37 | 385,896 |
| 2025-02-06 | $236.00 | $237.14 | $233.11 | $236.85 | $236.85 | 227,603 |
| 2025-02-05 | $236.96 | $238.24 | $234.63 | $236.24 | $236.24 | 222,889 |
| 2025-02-04 | $233.63 | $236.09 | $232.18 | $235.21 | $235.21 | 244,411 |
| 2025-02-03 | $228.47 | $235.15 | $227.54 | $234.19 | $234.19 | 325,356 |
| 2025-01-31 | $238.68 | $239.85 | $232.46 | $233.00 | $233.00 | 447,974 |
| 2025-01-30 | $236.75 | $240.63 | $235.44 | $238.54 | $238.54 | 284,406 |
| 2025-01-29 | $235.15 | $238.33 | $234.50 | $235.00 | $235.00 | 294,810 |
| 2025-01-28 | $238.34 | $239.54 | $234.19 | $236.07 | $236.07 | 234,572 |
| 2025-01-27 | $233.94 | $239.46 | $229.59 | $237.95 | $237.95 | 406,479 |
| 2025-01-24 | $240.77 | $242.97 | $238.05 | $239.74 | $239.74 | 359,909 |
| 2025-01-23 | $242.25 | $242.97 | $239.11 | $241.81 | $241.81 | 236,253 |
| 2025-01-22 | $247.40 | $247.42 | $243.32 | $243.47 | $243.47 | 259,015 |
| 2025-01-21 | $244.06 | $247.51 | $243.49 | $246.10 | $246.10 | 380,268 |
| 2025-01-17 | $240.70 | $242.91 | $239.07 | $241.04 | $241.04 | 387,965 |
| 2025-01-16 | $237.58 | $241.30 | $236.94 | $239.22 | $239.22 | 417,097 |
| 2025-01-15 | $239.04 | $240.20 | $235.76 | $237.00 | $237.00 | 306,301 |
| 2025-01-14 | $231.01 | $235.90 | $230.53 | $234.90 | $234.90 | 350,456 |
| 2025-01-13 | $227.26 | $230.18 | $227.26 | $229.96 | $229.96 | 307,344 |
| 2025-01-10 | $227.77 | $231.17 | $227.24 | $229.71 | $229.71 | 307,969 |
| 2025-01-08 | $228.13 | $230.81 | $227.01 | $230.08 | $230.08 | 413,056 |
| 2025-01-07 | $230.75 | $232.92 | $227.38 | $228.27 | $228.27 | 376,074 |
| 2025-01-06 | $232.52 | $235.00 | $229.46 | $229.92 | $229.92 | 258,696 |
| 2025-01-03 | $229.55 | $232.26 | $226.41 | $231.77 | $231.77 | 236,106 |
| 2025-01-02 | $231.35 | $234.31 | $228.49 | $229.50 | $229.50 | 363,893 |
| 2024-12-31 | $231.72 | $232.95 | $228.75 | $230.14 | $230.14 | 276,719 |
| 2024-12-30 | $227.00 | $231.30 | $226.55 | $230.16 | $230.16 | 233,118 |
| 2024-12-27 | $229.10 | $231.55 | $226.73 | $229.57 | $229.57 | 177,455 |
| 2024-12-26 | $228.99 | $233.02 | $228.94 | $231.33 | $231.33 | 136,476 |
| 2024-12-24 | $228.61 | $231.58 | $227.71 | $230.94 | $230.94 | 117,417 |
| 2024-12-23 | $230.01 | $230.01 | $226.01 | $228.61 | $228.61 | 370,382 |
| 2024-12-20 | $231.97 | $235.28 | $229.69 | $230.53 | $230.53 | 954,977 |
| 2024-12-19 | $236.52 | $240.24 | $232.76 | $233.60 | $233.60 | 294,957 |
| 2024-12-18 | $239.94 | $244.21 | $234.83 | $235.05 | $235.05 | 432,178 |
| 2024-12-17 | $244.37 | $245.46 | $238.58 | $239.54 | $239.54 | 282,433 |
| 2024-12-16 | $245.06 | $250.37 | $243.65 | $247.47 | $247.47 | 205,944 |
| 2024-12-13 | $247.28 | $248.39 | $242.83 | $244.28 | $244.28 | 160,504 |
| 2024-12-12 | $252.00 | $253.15 | $246.93 | $247.48 | $247.48 | 219,543 |
| 2024-12-11 | $246.14 | $252.26 | $246.14 | $251.95 | $251.95 | 422,908 |
| 2024-12-10 | $240.79 | $244.57 | $238.66 | $242.11 | $242.11 | 341,910 |
| 2024-12-09 | $247.95 | $248.27 | $240.64 | $240.86 | $240.86 | 345,594 |
| 2024-12-06 | $248.58 | $250.22 | $246.34 | $248.00 | $248.00 | 336,718 |
| 2024-12-05 | $253.53 | $255.44 | $246.55 | $246.68 | $246.68 | 323,313 |
| 2024-12-04 | $256.22 | $257.50 | $254.76 | $255.69 | $255.69 | 208,021 |
| 2024-12-03 | $254.33 | $256.76 | $252.78 | $256.22 | $256.22 | 182,894 |
| 2024-12-02 | $260.51 | $260.66 | $255.05 | $255.18 | $255.18 | 166,145 |
| 2024-11-29 | $259.05 | $261.36 | $258.32 | $260.09 | $260.09 | 186,430 |
| 2024-11-27 | $261.33 | $263.43 | $257.46 | $257.68 | $257.68 | 305,575 |
| 2024-11-26 | $258.50 | $261.78 | $258.07 | $259.95 | $259.95 | 259,121 |
| 2024-11-25 | $255.03 | $261.96 | $255.03 | $259.00 | $259.00 | 377,081 |
| 2024-11-22 | $249.94 | $254.35 | $249.94 | $252.50 | $252.50 | 353,569 |
| 2024-11-21 | $247.81 | $251.81 | $246.12 | $250.03 | $250.03 | 201,979 |
| 2024-11-20 | $246.76 | $248.25 | $243.84 | $247.47 | $247.47 | 245,534 |
| 2024-11-19 | $240.53 | $246.90 | $240.00 | $246.76 | $246.76 | 230,218 |
| 2024-11-18 | $246.53 | $247.33 | $241.49 | $243.57 | $243.57 | 270,740 |
| 2024-11-15 | $249.78 | $252.42 | $247.15 | $247.39 | $247.39 | 278,258 |
| 2024-11-14 | $258.00 | $259.23 | $249.15 | $250.56 | $250.56 | 243,094 |
| 2024-11-13 | $260.83 | $261.76 | $258.71 | $259.09 | $259.09 | 314,731 |
| 2024-11-12 | $263.56 | $264.57 | $259.28 | $260.63 | $260.63 | 262,481 |
| 2024-11-11 | $264.13 | $265.72 | $261.45 | $263.10 | $263.10 | 197,617 |
| 2024-11-08 | $260.00 | $261.67 | $257.75 | $260.26 | $260.26 | 314,705 |
| 2024-11-07 | $260.43 | $264.69 | $256.78 | $259.30 | $259.30 | 331,596 |
| 2024-11-06 | $251.82 | $260.99 | $251.13 | $259.67 | $259.67 | 796,982 |
| 2024-11-05 | $237.35 | $241.74 | $237.03 | $241.20 | $241.20 | 361,467 |
| 2024-11-04 | $234.54 | $241.12 | $233.94 | $237.70 | $237.70 | 418,272 |
| 2024-11-01 | $232.99 | $239.62 | $232.31 | $233.00 | $233.00 | 574,539 |
| 2024-10-31 | $232.82 | $235.44 | $231.01 | $231.26 | $231.26 | 700,208 |
| 2024-10-30 | $235.00 | $244.48 | $220.10 | $235.15 | $235.15 | 1,440,069 |
| 2024-10-29 | $259.09 | $267.11 | $258.35 | $263.39 | $263.39 | 534,615 |
| 2024-10-28 | $254.71 | $257.83 | $253.29 | $256.52 | $256.52 | 173,043 |
| 2024-10-25 | $256.46 | $256.46 | $252.22 | $253.87 | $253.87 | 190,486 |
| 2024-10-24 | $257.45 | $257.45 | $254.42 | $255.49 | $255.49 | 109,131 |
| 2024-10-23 | $256.83 | $258.57 | $254.56 | $256.73 | $256.73 | 161,392 |
| 2024-10-22 | $255.85 | $258.53 | $254.34 | $257.97 | $257.97 | 142,735 |
| 2024-10-21 | $256.57 | $258.24 | $255.18 | $257.95 | $257.95 | 104,346 |
| 2024-10-18 | $257.08 | $258.10 | $255.81 | $256.96 | $256.96 | 123,831 |
| 2024-10-17 | $258.82 | $260.28 | $255.93 | $256.93 | $256.93 | 124,394 |
| 2024-10-16 | $255.58 | $259.32 | $255.58 | $258.20 | $258.20 | 225,081 |
| 2024-10-15 | $260.74 | $261.63 | $254.75 | $255.18 | $255.18 | 258,324 |
| 2024-10-14 | $260.00 | $261.81 | $258.07 | $259.69 | $259.69 | 303,768 |
| 2024-10-11 | $254.82 | $258.58 | $254.82 | $258.55 | $258.55 | 189,919 |
| 2024-10-10 | $252.39 | $255.27 | $251.45 | $254.36 | $254.36 | 242,380 |
| 2024-10-09 | $251.96 | $254.94 | $251.96 | $254.22 | $254.22 | 331,505 |
| 2024-10-08 | $248.42 | $252.50 | $247.70 | $251.43 | $251.43 | 185,871 |
| 2024-10-07 | $244.07 | $246.79 | $243.76 | $246.59 | $246.59 | 150,047 |
| 2024-10-04 | $245.51 | $248.00 | $244.60 | $245.79 | $245.79 | 296,819 |
| 2024-10-03 | $242.00 | $244.63 | $240.91 | $243.60 | $243.60 | 189,517 |
| 2024-10-02 | $239.57 | $243.18 | $239.46 | $242.62 | $242.62 | 158,717 |
| 2024-10-01 | $241.38 | $243.10 | $238.87 | $240.95 | $240.95 | 143,887 |
| 2024-09-30 | $237.53 | $242.16 | $237.53 | $241.71 | $241.71 | 224,462 |
| 2024-09-27 | $243.22 | $243.22 | $237.51 | $238.43 | $238.43 | 329,650 |
| 2024-09-26 | $247.61 | $248.00 | $243.07 | $243.28 | $243.28 | 225,294 |
| 2024-09-25 | $248.85 | $248.85 | $244.70 | $245.76 | $245.76 | 138,787 |
| 2024-09-24 | $249.47 | $250.00 | $246.65 | $248.36 | $248.36 | 132,154 |
| 2024-09-23 | $248.36 | $251.65 | $248.30 | $249.19 | $249.19 | 180,421 |
| 2024-09-20 | $246.29 | $247.15 | $243.87 | $246.88 | $246.88 | 303,509 |
| 2024-09-19 | $244.06 | $247.74 | $242.61 | $247.42 | $247.42 | 164,871 |
| 2024-09-18 | $242.05 | $244.03 | $238.60 | $239.83 | $239.83 | 160,381 |
| 2024-09-17 | $244.99 | $245.20 | $241.14 | $241.82 | $241.82 | 134,813 |
| 2024-09-16 | $244.09 | $247.52 | $243.98 | $244.30 | $244.30 | 156,767 |
| 2024-09-13 | $241.96 | $246.62 | $241.67 | $243.97 | $243.97 | 120,522 |
| 2024-09-12 | $239.32 | $240.68 | $236.32 | $240.48 | $240.48 | 209,809 |
| 2024-09-11 | $237.56 | $240.18 | $232.76 | $239.82 | $239.82 | 188,271 |
| 2024-09-10 | $235.87 | $241.14 | $234.98 | $239.15 | $239.15 | 342,524 |
| 2024-09-09 | $235.49 | $237.42 | $232.91 | $234.83 | $234.83 | 226,037 |
| 2024-09-06 | $236.34 | $238.26 | $231.22 | $231.76 | $231.76 | 257,679 |
| 2024-09-05 | $236.76 | $237.26 | $232.23 | $236.34 | $236.34 | 181,723 |
| 2024-09-04 | $236.35 | $238.53 | $235.36 | $237.04 | $237.04 | 143,746 |
| 2024-09-03 | $244.21 | $244.99 | $235.09 | $236.51 | $236.51 | 321,368 |
| 2024-08-30 | $242.72 | $245.96 | $241.34 | $245.90 | $245.90 | 170,972 |
| 2024-08-29 | $242.22 | $244.79 | $240.43 | $242.06 | $242.06 | 346,908 |
| 2024-08-28 | $244.49 | $244.51 | $241.55 | $241.56 | $241.56 | 220,168 |
| 2024-08-27 | $243.08 | $246.05 | $242.02 | $244.37 | $244.37 | 157,423 |
| 2024-08-26 | $246.16 | $246.97 | $243.62 | $244.03 | $244.03 | 136,811 |
| 2024-08-23 | $245.68 | $247.24 | $243.59 | $244.91 | $244.91 | 164,110 |
| 2024-08-22 | $244.05 | $245.52 | $241.46 | $243.99 | $243.99 | 184,899 |
| 2024-08-21 | $240.01 | $243.35 | $238.70 | $242.90 | $242.90 | 144,394 |
| 2024-08-20 | $241.65 | $242.39 | $237.91 | $238.95 | $238.95 | 135,637 |
| 2024-08-19 | $236.73 | $242.10 | $235.82 | $241.51 | $241.51 | 238,161 |
| 2024-08-16 | $237.83 | $238.33 | $235.14 | $236.65 | $236.65 | 142,896 |
| 2024-08-15 | $240.00 | $241.26 | $236.75 | $237.83 | $237.83 | 265,060 |
| 2024-08-14 | $235.66 | $237.42 | $233.20 | $236.39 | $236.39 | 202,655 |
| 2024-08-13 | $233.18 | $235.22 | $230.46 | $234.35 | $234.35 | 184,688 |
| 2024-08-12 | $233.28 | $234.49 | $230.38 | $230.93 | $230.93 | 293,216 |
| 2024-08-09 | $235.14 | $235.14 | $231.83 | $232.94 | $232.94 | 277,524 |
| 2024-08-08 | $230.03 | $235.62 | $229.17 | $234.45 | $234.45 | 242,818 |
| 2024-08-07 | $233.15 | $233.15 | $227.63 | $228.09 | $228.09 | 265,574 |
| 2024-08-06 | $227.96 | $233.98 | $227.03 | $230.00 | $230.00 | 273,504 |
| 2024-08-05 | $222.28 | $231.11 | $220.00 | $227.15 | $227.15 | 316,104 |
| 2024-08-02 | $236.08 | $237.31 | $232.87 | $235.00 | $235.00 | 456,023 |
| 2024-08-01 | $241.28 | $246.28 | $236.72 | $242.39 | $242.39 | 529,934 |
| 2024-07-31 | $228.50 | $240.45 | $223.34 | $238.73 | $238.73 | 564,056 |
| 2024-07-30 | $223.61 | $226.54 | $223.15 | $224.42 | $224.42 | 371,163 |
| 2024-07-29 | $223.95 | $225.25 | $221.78 | $222.87 | $222.87 | 364,234 |
| 2024-07-26 | $224.34 | $225.69 | $223.22 | $223.63 | $223.63 | 304,030 |
| 2024-07-25 | $227.32 | $229.06 | $222.13 | $222.37 | $222.37 | 322,857 |
| 2024-07-24 | $231.76 | $233.61 | $227.01 | $227.32 | $227.32 | 217,674 |
| 2024-07-23 | $233.74 | $236.32 | $231.67 | $233.37 | $233.37 | 206,168 |
| 2024-07-22 | $228.39 | $233.81 | $226.15 | $233.59 | $233.59 | 315,714 |
| 2024-07-19 | $227.46 | $228.81 | $226.13 | $227.73 | $227.73 | 345,439 |
| 2024-07-18 | $229.34 | $232.03 | $226.37 | $227.28 | $227.28 | 178,463 |
| 2024-07-17 | $233.69 | $237.35 | $229.38 | $229.46 | $229.46 | 234,151 |
| 2024-07-16 | $229.72 | $236.78 | $229.72 | $236.16 | $236.16 | 312,177 |
| 2024-07-15 | $227.86 | $231.48 | $226.94 | $228.53 | $228.53 | 250,554 |
| 2024-07-12 | $227.44 | $229.99 | $225.64 | $227.06 | $227.06 | 295,309 |
| 2024-07-11 | $226.61 | $227.11 | $223.33 | $226.44 | $226.44 | 224,419 |
| 2024-07-10 | $221.05 | $224.45 | $220.24 | $223.53 | $223.53 | 195,900 |
| 2024-07-09 | $223.15 | $224.59 | $219.75 | $220.24 | $220.24 | 341,274 |
| 2024-07-08 | $223.12 | $224.96 | $222.52 | $223.19 | $223.19 | 331,686 |
| 2024-07-05 | $223.25 | $225.22 | $219.66 | $222.58 | $222.58 | 192,852 |
| 2024-07-03 | $219.55 | $224.95 | $218.96 | $224.31 | $224.31 | 172,021 |
| 2024-07-02 | $220.57 | $222.22 | $217.36 | $219.55 | $219.55 | 510,253 |
| 2024-07-01 | $227.51 | $227.51 | $219.93 | $220.63 | $220.63 | 617,032 |
| 2024-06-28 | $229.28 | $231.15 | $224.54 | $226.15 | $226.15 | 543,747 |
| 2024-06-27 | $228.52 | $229.19 | $226.46 | $228.89 | $228.89 | 245,927 |
| 2024-06-26 | $226.79 | $229.00 | $224.96 | $227.98 | $227.98 | 348,919 |
| 2024-06-25 | $227.99 | $229.38 | $227.20 | $228.93 | $228.93 | 375,515 |
| 2024-06-24 | $227.99 | $230.01 | $226.77 | $227.99 | $227.99 | 248,928 |
| 2024-06-21 | $226.00 | $226.37 | $223.89 | $226.13 | $226.13 | 518,184 |
| 2024-06-20 | $226.31 | $228.35 | $223.86 | $225.66 | $225.66 | 250,194 |
| 2024-06-18 | $225.75 | $227.19 | $224.29 | $226.94 | $226.94 | 291,490 |
| 2024-06-17 | $220.54 | $228.18 | $220.23 | $226.10 | $226.10 | 364,807 |
| 2024-06-14 | $218.92 | $221.16 | $216.77 | $220.97 | $220.97 | 246,495 |
| 2024-06-13 | $221.67 | $222.19 | $218.54 | $221.45 | $221.45 | 193,445 |
| 2024-06-12 | $218.74 | $223.53 | $216.13 | $221.67 | $221.67 | 299,422 |
| 2024-06-11 | $215.26 | $217.28 | $213.91 | $215.78 | $215.78 | 270,388 |
| 2024-06-10 | $212.32 | $216.79 | $212.02 | $215.67 | $215.67 | 390,374 |
| 2024-06-07 | $217.05 | $218.33 | $213.55 | $213.90 | $213.90 | 251,700 |
| 2024-06-06 | $218.36 | $220.63 | $215.68 | $217.67 | $217.67 | 218,085 |
| 2024-06-05 | $213.99 | $221.52 | $213.49 | $218.93 | $218.93 | 502,745 |
| 2024-06-04 | $215.07 | $215.07 | $211.55 | $212.47 | $212.47 | 234,174 |
| 2024-06-03 | $218.10 | $219.28 | $212.95 | $215.59 | $215.59 | 269,033 |
| 2024-05-31 | $214.75 | $216.67 | $212.41 | $216.59 | $216.59 | 228,302 |
| 2024-05-30 | $212.46 | $214.71 | $210.80 | $214.37 | $214.37 | 313,552 |
| 2024-05-29 | $212.36 | $212.82 | $210.50 | $211.59 | $211.59 | 301,467 |
| 2024-05-28 | $217.81 | $217.87 | $214.11 | $214.59 | $214.59 | 178,284 |
| 2024-05-24 | $215.98 | $218.13 | $213.33 | $217.85 | $217.85 | 207,960 |
| 2024-05-23 | $216.02 | $218.72 | $213.96 | $215.26 | $215.26 | 248,008 |
| 2024-05-22 | $215.70 | $216.26 | $213.44 | $214.90 | $214.90 | 214,317 |
| 2024-05-21 | $214.29 | $215.72 | $213.38 | $215.52 | $215.52 | 195,546 |
| 2024-05-20 | $213.49 | $214.70 | $211.84 | $214.08 | $214.08 | 186,810 |
| 2024-05-17 | $211.26 | $213.26 | $210.40 | $213.11 | $213.11 | 313,301 |
| 2024-05-16 | $212.69 | $212.69 | $210.18 | $210.93 | $210.93 | 226,355 |
| 2024-05-15 | $215.02 | $216.73 | $211.95 | $212.71 | $212.71 | 375,043 |
| 2024-05-14 | $213.53 | $215.01 | $211.46 | $213.96 | $213.96 | 162,572 |
| 2024-05-13 | $211.83 | $213.12 | $210.84 | $212.12 | $212.12 | 169,076 |
| 2024-05-10 | $212.67 | $214.15 | $210.50 | $211.34 | $211.34 | 341,768 |
| 2024-05-09 | $209.90 | $212.36 | $209.06 | $212.02 | $212.02 | 174,952 |
| 2024-05-08 | $212.70 | $214.47 | $208.84 | $210.15 | $210.15 | 194,768 |
| 2024-05-07 | $213.58 | $215.70 | $212.54 | $213.43 | $213.43 | 393,705 |
| 2024-05-06 | $209.45 | $215.34 | $209.42 | $212.54 | $212.54 | 407,596 |
| 2024-05-03 | $209.00 | $210.26 | $206.91 | $207.35 | $207.35 | 330,570 |
| 2024-05-02 | $203.15 | $205.91 | $201.71 | $205.55 | $205.55 | 485,001 |
| 2024-05-01 | $192.51 | $206.29 | $192.51 | $202.36 | $202.36 | 805,684 |
| 2024-04-30 | $192.72 | $194.00 | $189.32 | $189.45 | $189.45 | 329,596 |
| 2024-04-29 | $193.95 | $195.17 | $192.69 | $193.13 | $193.13 | 261,177 |
| 2024-04-26 | $194.41 | $195.56 | $193.50 | $194.00 | $194.00 | 277,281 |
| 2024-04-25 | $195.02 | $195.90 | $192.06 | $194.64 | $194.64 | 360,561 |
| 2024-04-24 | $200.92 | $202.10 | $195.86 | $196.00 | $196.00 | 392,957 |
| 2024-04-23 | $196.15 | $201.25 | $196.15 | $201.02 | $201.02 | 271,512 |
| 2024-04-22 | $195.55 | $196.35 | $194.07 | $195.45 | $195.45 | 306,044 |
| 2024-04-19 | $191.39 | $194.29 | $190.95 | $193.71 | $193.71 | 353,381 |
| 2024-04-18 | $192.11 | $193.56 | $190.13 | $190.90 | $190.90 | 160,466 |
| 2024-04-17 | $194.85 | $194.85 | $191.05 | $191.78 | $191.78 | 234,879 |
| 2024-04-16 | $195.24 | $196.23 | $192.01 | $194.16 | $194.16 | 221,383 |
| 2024-04-15 | $199.41 | $199.41 | $193.61 | $194.64 | $194.64 | 288,564 |
| 2024-04-12 | $199.63 | $200.28 | $196.22 | $196.77 | $196.77 | 180,640 |
| 2024-04-11 | $200.59 | $201.55 | $199.07 | $200.38 | $200.38 | 178,056 |
| 2024-04-10 | $200.68 | $202.93 | $199.15 | $200.35 | $200.35 | 252,228 |
| 2024-04-09 | $203.37 | $204.06 | $201.57 | $203.45 | $203.45 | 418,678 |
| 2024-04-08 | $199.02 | $202.43 | $198.64 | $202.35 | $202.35 | 271,636 |
| 2024-04-05 | $196.35 | $199.57 | $195.65 | $198.67 | $198.67 | 167,167 |
| 2024-04-04 | $198.44 | $201.15 | $195.86 | $195.94 | $195.94 | 479,976 |
| 2024-04-03 | $195.22 | $197.19 | $194.51 | $196.93 | $196.93 | 266,204 |
| 2024-04-02 | $196.06 | $196.64 | $193.76 | $195.45 | $195.45 | 226,272 |
| 2024-04-01 | $200.75 | $200.75 | $195.30 | $197.04 | $197.04 | 328,351 |
| 2024-03-28 | $201.90 | $202.58 | $200.74 | $201.31 | $201.31 | 321,914 |
| 2024-03-27 | $199.87 | $201.01 | $198.66 | $200.57 | $200.57 | 246,826 |
| 2024-03-26 | $199.64 | $200.14 | $197.46 | $198.49 | $198.49 | 221,502 |
| 2024-03-25 | $194.46 | $200.15 | $193.75 | $198.81 | $198.81 | 344,812 |
| 2024-03-22 | $195.70 | $196.15 | $193.86 | $194.83 | $194.83 | 196,155 |
| 2024-03-21 | $194.06 | $197.21 | $194.06 | $195.63 | $195.63 | 355,299 |
| 2024-03-20 | $191.66 | $194.79 | $191.66 | $193.35 | $193.35 | 288,954 |
| 2024-03-19 | $191.35 | $193.25 | $188.73 | $191.74 | $191.74 | 328,859 |
| 2024-03-18 | $188.62 | $192.37 | $188.37 | $191.29 | $191.29 | 296,447 |
| 2024-03-15 | $187.73 | $191.41 | $187.20 | $187.84 | $187.84 | 640,810 |
| 2024-03-14 | $187.59 | $189.36 | $186.95 | $188.56 | $188.56 | 210,701 |
| 2024-03-13 | $187.43 | $188.62 | $186.29 | $187.33 | $187.33 | 265,055 |
| 2024-03-12 | $186.64 | $188.17 | $185.22 | $187.37 | $187.37 | 359,198 |
| 2024-03-11 | $187.08 | $187.13 | $184.51 | $186.64 | $186.64 | 317,678 |
| 2024-03-08 | $190.48 | $191.38 | $187.04 | $188.14 | $188.14 | 193,194 |
| 2024-03-07 | $190.79 | $192.43 | $190.07 | $190.77 | $190.77 | 145,267 |
| 2024-03-06 | $191.10 | $193.03 | $189.59 | $190.01 | $190.01 | 283,496 |
| 2024-03-05 | $184.51 | $190.65 | $184.23 | $189.80 | $189.80 | 491,022 |
| 2024-03-04 | $184.30 | $186.81 | $183.84 | $185.28 | $185.28 | 264,373 |
| 2024-03-01 | $182.25 | $184.50 | $180.37 | $184.02 | $184.02 | 221,273 |
| 2024-02-29 | $181.20 | $182.47 | $180.53 | $182.10 | $182.10 | 329,428 |
| 2024-02-28 | $182.35 | $183.80 | $180.38 | $181.03 | $181.03 | 320,067 |
| 2024-02-27 | $183.53 | $184.43 | $180.88 | $182.71 | $182.71 | 329,221 |
| 2024-02-26 | $184.03 | $186.98 | $183.27 | $183.96 | $183.96 | 238,608 |
| 2024-02-23 | $183.08 | $185.54 | $180.32 | $184.32 | $184.32 | 240,070 |
| 2024-02-22 | $182.59 | $186.96 | $180.24 | $182.45 | $182.45 | 737,987 |
| 2024-02-21 | $185.88 | $186.69 | $176.02 | $181.49 | $181.49 | 815,161 |
| 2024-02-20 | $184.98 | $189.06 | $184.98 | $187.40 | $187.40 | 593,746 |
| 2024-02-16 | $185.40 | $187.84 | $185.40 | $186.25 | $186.25 | 182,619 |
| 2024-02-15 | $183.29 | $186.21 | $182.61 | $185.72 | $185.72 | 282,216 |
| 2024-02-14 | $181.01 | $183.04 | $180.25 | $182.92 | $182.92 | 360,459 |
| 2024-02-13 | $176.71 | $183.85 | $176.27 | $179.49 | $179.49 | 458,390 |
| 2024-02-12 | $179.79 | $180.26 | $178.58 | $179.86 | $179.86 | 146,437 |
| 2024-02-09 | $178.89 | $180.03 | $177.57 | $179.88 | $179.88 | 210,290 |
| 2024-02-08 | $177.30 | $179.53 | $176.30 | $178.10 | $178.10 | 318,571 |
| 2024-02-07 | $177.25 | $180.22 | $176.05 | $176.90 | $176.90 | 335,164 |
| 2024-02-06 | $171.89 | $177.59 | $171.89 | $176.58 | $176.58 | 312,675 |
| 2024-02-05 | $171.69 | $172.12 | $169.62 | $171.22 | $171.22 | 177,762 |
| 2024-02-02 | $171.05 | $174.46 | $169.65 | $172.87 | $172.87 | 328,328 |
| 2024-02-01 | $168.77 | $172.85 | $167.86 | $172.62 | $172.62 | 414,642 |
| 2024-01-31 | $172.98 | $172.98 | $167.86 | $167.96 | $167.96 | 369,623 |
| 2024-01-30 | $170.90 | $173.04 | $170.33 | $172.61 | $172.61 | 170,875 |
| 2024-01-29 | $169.49 | $172.05 | $168.21 | $171.46 | $171.46 | 239,697 |
| 2024-01-26 | $168.86 | $171.09 | $167.35 | $169.13 | $169.13 | 562,263 |
| 2024-01-25 | $170.17 | $172.00 | $167.28 | $168.21 | $168.21 | 179,961 |
| 2024-01-24 | $172.52 | $172.52 | $168.01 | $168.08 | $168.08 | 336,228 |
| 2024-01-23 | $173.56 | $174.55 | $170.97 | $171.53 | $171.53 | 369,424 |
| 2024-01-22 | $170.86 | $173.59 | $170.62 | $173.10 | $173.10 | 297,532 |
| 2024-01-19 | $165.96 | $169.77 | $165.36 | $169.77 | $169.77 | 337,413 |
| 2024-01-18 | $165.00 | $166.60 | $163.72 | $165.77 | $165.77 | 305,707 |
| 2024-01-17 | $162.83 | $165.30 | $162.62 | $164.34 | $164.34 | 292,161 |
| 2024-01-16 | $165.30 | $165.30 | $162.36 | $164.11 | $164.11 | 222,868 |
| 2024-01-12 | $167.00 | $167.01 | $164.55 | $166.42 | $166.42 | 246,708 |
| 2024-01-11 | $168.00 | $168.61 | $165.99 | $166.71 | $166.71 | 237,866 |
| 2024-01-10 | $166.12 | $167.99 | $165.30 | $167.96 | $167.96 | 260,273 |
| 2024-01-09 | $165.78 | $167.18 | $163.98 | $166.64 | $166.64 | 272,508 |
| 2024-01-08 | $164.70 | $167.29 | $163.09 | $167.23 | $167.23 | 317,737 |
| 2024-01-05 | $165.16 | $167.19 | $164.68 | $164.70 | $164.70 | 393,712 |
| 2024-01-04 | $163.19 | $165.88 | $161.39 | $165.65 | $165.65 | 639,995 |
| 2024-01-03 | $169.59 | $169.64 | $161.50 | $162.06 | $162.06 | 716,169 |
| 2024-01-02 | $173.26 | $174.15 | $170.35 | $170.64 | $170.64 | 358,083 |
| 2023-12-29 | $175.89 | $176.43 | $173.02 | $174.51 | $174.51 | 395,763 |
| 2023-12-28 | $177.67 | $177.67 | $175.47 | $175.95 | $175.95 | 223,246 |
| 2023-12-27 | $178.64 | $179.12 | $176.56 | $177.88 | $177.88 | 207,935 |
| 2023-12-26 | $176.86 | $178.56 | $175.03 | $178.50 | $178.50 | 218,941 |
| 2023-12-22 | $176.76 | $177.84 | $175.80 | $176.77 | $176.77 | 225,982 |
| 2023-12-21 | $177.31 | $177.83 | $174.88 | $176.04 | $176.04 | 340,738 |
| 2023-12-20 | $177.44 | $179.49 | $176.12 | $176.89 | $176.89 | 292,660 |
| 2023-12-19 | $177.65 | $178.99 | $176.38 | $178.07 | $178.07 | 276,299 |
| 2023-12-18 | $175.16 | $177.82 | $173.56 | $176.76 | $176.76 | 340,255 |
| 2023-12-15 | $176.53 | $177.38 | $172.75 | $174.75 | $174.75 | 631,545 |
| 2023-12-14 | $177.97 | $178.52 | $175.55 | $177.71 | $177.71 | 283,625 |
| 2023-12-13 | $173.59 | $176.22 | $172.40 | $175.77 | $175.77 | 347,863 |
| 2023-12-12 | $173.00 | $174.69 | $172.11 | $173.69 | $173.69 | 274,065 |
| 2023-12-11 | $171.95 | $174.24 | $171.71 | $172.84 | $172.84 | 318,985 |
| 2023-12-08 | $170.23 | $171.82 | $169.95 | $171.31 | $171.31 | 230,783 |
| 2023-12-07 | $165.60 | $169.79 | $163.57 | $169.57 | $169.57 | 301,239 |
| 2023-12-06 | $166.13 | $167.84 | $163.44 | $163.54 | $163.54 | 197,240 |
| 2023-12-05 | $169.45 | $169.45 | $165.06 | $165.79 | $165.79 | 276,033 |
| 2023-12-04 | $166.33 | $171.64 | $166.33 | $170.22 | $170.22 | 429,828 |
| 2023-12-01 | $161.73 | $166.91 | $161.73 | $166.86 | $166.86 | 312,748 |
| 2023-11-30 | $160.61 | $161.82 | $158.42 | $161.66 | $161.66 | 461,297 |
| 2023-11-29 | $160.47 | $161.02 | $159.22 | $160.16 | $160.16 | 442,629 |
| 2023-11-28 | $161.52 | $163.75 | $159.28 | $159.94 | $159.94 | 498,329 |
| 2023-11-27 | $162.89 | $163.50 | $160.75 | $162.62 | $162.62 | 464,557 |
| 2023-11-24 | $165.05 | $165.58 | $162.14 | $162.91 | $162.91 | 349,432 |
| 2023-11-22 | $164.70 | $165.77 | $163.56 | $165.03 | $165.03 | 313,202 |
| 2023-11-21 | $164.73 | $165.60 | $162.89 | $164.09 | $164.09 | 342,423 |
| 2023-11-20 | $164.35 | $166.37 | $164.08 | $165.85 | $165.85 | 181,585 |
| 2023-11-17 | $165.16 | $165.16 | $163.89 | $164.43 | $164.43 | 233,539 |
| 2023-11-16 | $165.24 | $165.73 | $163.55 | $164.14 | $164.14 | 217,913 |
| 2023-11-15 | $166.51 | $168.38 | $164.42 | $164.91 | $164.91 | 319,362 |
| 2023-11-14 | $163.67 | $166.85 | $163.34 | $166.31 | $166.31 | 252,573 |
| 2023-11-13 | $161.01 | $162.63 | $159.92 | $161.32 | $161.32 | 237,189 |
| 2023-11-10 | $155.95 | $161.55 | $155.95 | $161.27 | $161.27 | 331,155 |
| 2023-11-09 | $156.83 | $157.40 | $154.90 | $155.53 | $155.53 | 227,531 |
| 2023-11-08 | $155.70 | $156.50 | $154.33 | $155.69 | $155.69 | 290,559 |
| 2023-11-07 | $152.70 | $155.03 | $152.57 | $154.71 | $154.71 | 282,392 |
| 2023-11-06 | $155.33 | $155.65 | $153.58 | $154.39 | $154.39 | 256,866 |
| 2023-11-03 | $156.41 | $156.87 | $152.72 | $154.60 | $154.60 | 303,362 |
| 2023-11-02 | $147.62 | $155.91 | $146.66 | $155.04 | $155.04 | 654,874 |
| 2023-11-01 | $141.00 | $147.80 | $132.92 | $147.34 | $147.34 | 1,265,565 |
| 2023-10-31 | $152.63 | $154.54 | $151.99 | $153.67 | $153.67 | 324,158 |
| 2023-10-30 | $151.91 | $152.82 | $150.47 | $152.38 | $152.38 | 185,109 |
| 2023-10-27 | $152.22 | $153.86 | $150.34 | $151.02 | $151.02 | 220,275 |
| 2023-10-26 | $154.64 | $154.64 | $151.48 | $152.10 | $152.10 | 271,870 |
| 2023-10-25 | $155.47 | $157.29 | $153.77 | $154.24 | $154.24 | 159,867 |
| 2023-10-24 | $155.96 | $157.94 | $155.08 | $155.44 | $155.44 | 206,164 |
| 2023-10-23 | $155.94 | $157.89 | $154.69 | $155.33 | $155.33 | 280,865 |
| 2023-10-20 | $158.95 | $158.95 | $155.81 | $156.84 | $156.84 | 257,383 |
| 2023-10-19 | $161.18 | $162.53 | $158.24 | $158.84 | $158.84 | 277,047 |
| 2023-10-18 | $163.84 | $164.82 | $162.43 | $162.50 | $162.50 | 220,771 |
| 2023-10-17 | $159.29 | $165.94 | $159.29 | $164.67 | $164.67 | 339,900 |
| 2023-10-16 | $159.97 | $160.66 | $157.97 | $159.85 | $159.85 | 204,902 |
| 2023-10-13 | $160.03 | $160.25 | $157.56 | $159.40 | $159.40 | 178,039 |
| 2023-10-12 | $167.69 | $167.69 | $159.63 | $159.75 | $159.75 | 259,112 |
| 2023-10-11 | $163.92 | $167.78 | $163.92 | $167.54 | $167.54 | 185,786 |
| 2023-10-10 | $164.04 | $166.35 | $162.78 | $165.31 | $165.31 | 198,310 |
| 2023-10-09 | $161.83 | $164.57 | $160.82 | $163.91 | $163.91 | 156,465 |
| 2023-10-06 | $161.37 | $162.82 | $157.77 | $162.08 | $162.08 | 308,603 |
| 2023-10-05 | $162.54 | $162.69 | $160.54 | $161.98 | $161.98 | 233,186 |
| 2023-10-04 | $162.00 | $163.04 | $160.92 | $162.58 | $162.58 | 162,859 |
| 2023-10-03 | $163.55 | $164.27 | $161.54 | $162.27 | $162.27 | 147,213 |
| 2023-10-02 | $167.14 | $167.16 | $163.12 | $163.83 | $163.83 | 254,846 |
| 2023-09-29 | $168.73 | $169.56 | $166.47 | $167.36 | $167.36 | 382,853 |
| 2023-09-28 | $167.89 | $168.77 | $167.14 | $168.13 | $168.13 | 148,089 |
| 2023-09-27 | $165.11 | $168.41 | $163.54 | $167.57 | $167.57 | 202,035 |
| 2023-09-26 | $168.31 | $169.80 | $164.27 | $164.28 | $164.28 | 176,703 |
| 2023-09-25 | $167.06 | $169.77 | $166.10 | $169.02 | $169.02 | 163,778 |
| 2023-09-22 | $167.05 | $169.37 | $166.40 | $167.22 | $167.22 | 156,864 |
| 2023-09-21 | $168.83 | $169.07 | $166.46 | $167.20 | $167.20 | 262,030 |
| 2023-09-20 | $170.02 | $172.11 | $168.87 | $169.26 | $169.26 | 266,576 |
| 2023-09-19 | $168.54 | $169.88 | $168.54 | $169.39 | $169.39 | 211,468 |
| 2023-09-18 | $168.16 | $169.99 | $167.25 | $168.23 | $168.23 | 118,991 |
| 2023-09-15 | $168.44 | $169.87 | $166.98 | $168.14 | $168.14 | 791,774 |
| 2023-09-14 | $167.16 | $169.76 | $167.09 | $169.54 | $169.54 | 202,603 |
| 2023-09-13 | $166.81 | $167.93 | $165.57 | $166.24 | $166.24 | 181,537 |
| 2023-09-12 | $165.14 | $168.34 | $165.14 | $167.22 | $167.22 | 226,706 |
| 2023-09-11 | $166.60 | $166.60 | $162.54 | $165.35 | $165.35 | 380,561 |
| 2023-09-08 | $167.44 | $167.86 | $164.84 | $165.35 | $165.35 | 490,096 |
| 2023-09-07 | $167.83 | $167.94 | $165.70 | $167.25 | $167.25 | 319,342 |
| 2023-09-06 | $165.51 | $169.69 | $165.51 | $167.63 | $167.63 | 267,212 |
| 2023-09-05 | $171.50 | $171.68 | $165.59 | $165.93 | $165.93 | 332,608 |
| 2023-09-01 | $170.31 | $174.46 | $170.19 | $173.37 | $173.37 | 189,813 |
| 2023-08-31 | $169.35 | $170.21 | $168.10 | $169.34 | $169.34 | 248,578 |
| 2023-08-30 | $172.36 | $172.36 | $169.10 | $169.37 | $169.37 | 208,687 |
| 2023-08-29 | $171.03 | $171.97 | $169.55 | $171.53 | $171.53 | 254,272 |
| 2023-08-28 | $169.89 | $172.45 | $169.89 | $171.54 | $171.54 | 145,793 |
| 2023-08-25 | $170.09 | $171.14 | $168.26 | $169.98 | $169.98 | 154,987 |
| 2023-08-24 | $170.74 | $171.92 | $168.69 | $168.76 | $168.76 | 135,785 |
| 2023-08-23 | $170.89 | $172.04 | $170.02 | $171.73 | $171.73 | 204,995 |
| 2023-08-22 | $172.27 | $172.58 | $169.11 | $170.43 | $170.43 | 251,001 |
| 2023-08-21 | $171.53 | $172.74 | $170.34 | $172.21 | $172.21 | 243,132 |
| 2023-08-18 | $167.22 | $172.46 | $167.22 | $171.53 | $171.53 | 265,921 |
| 2023-08-17 | $172.35 | $173.54 | $167.75 | $168.06 | $168.06 | 249,458 |
| 2023-08-16 | $174.22 | $174.83 | $172.65 | $172.73 | $172.73 | 219,603 |
| 2023-08-15 | $176.70 | $177.45 | $173.93 | $174.22 | $174.22 | 271,876 |
| 2023-08-14 | $174.71 | $178.33 | $174.71 | $177.72 | $177.72 | 272,500 |
| 2023-08-11 | $172.63 | $176.63 | $172.63 | $174.73 | $174.73 | 354,102 |
| 2023-08-10 | $173.90 | $175.40 | $170.83 | $172.71 | $172.71 | 443,549 |
| 2023-08-09 | $171.26 | $175.49 | $170.39 | $174.29 | $174.29 | 426,047 |
| 2023-08-08 | $168.77 | $171.23 | $168.45 | $170.79 | $170.79 | 391,865 |
| 2023-08-07 | $167.67 | $170.26 | $167.10 | $168.89 | $168.89 | 504,089 |
| 2023-08-04 | $167.78 | $171.10 | $165.88 | $167.13 | $167.13 | 339,283 |
| 2023-08-03 | $168.93 | $171.48 | $165.57 | $167.28 | $167.28 | 503,357 |
| 2023-08-02 | $165.67 | $174.10 | $164.38 | $167.80 | $167.80 | 593,448 |
| 2023-08-01 | $166.47 | $169.27 | $165.90 | $166.74 | $166.74 | 385,896 |
| 2023-07-31 | $165.62 | $167.05 | $164.64 | $166.26 | $166.26 | 284,345 |
| 2023-07-28 | $166.59 | $167.04 | $164.39 | $165.19 | $165.19 | 304,399 |
| 2023-07-27 | $168.03 | $168.10 | $164.65 | $165.49 | $165.49 | 324,185 |
| 2023-07-26 | $169.00 | $170.08 | $167.28 | $167.48 | $167.48 | 307,296 |
| 2023-07-25 | $169.11 | $170.86 | $167.97 | $170.00 | $170.00 | 240,616 |
| 2023-07-24 | $169.14 | $170.26 | $168.86 | $169.32 | $169.32 | 310,381 |
| 2023-07-21 | $171.04 | $171.04 | $168.95 | $169.14 | $169.14 | 503,056 |
| 2023-07-20 | $165.28 | $170.73 | $165.19 | $170.08 | $170.08 | 506,138 |
| 2023-07-19 | $166.47 | $166.50 | $163.33 | $165.54 | $165.54 | 371,003 |
| 2023-07-18 | $166.55 | $167.57 | $164.88 | $165.56 | $165.56 | 209,066 |
| 2023-07-17 | $165.63 | $167.75 | $165.00 | $167.22 | $167.22 | 173,215 |
| 2023-07-14 | $165.67 | $165.67 | $163.09 | $165.27 | $165.27 | 228,805 |
| 2023-07-13 | $166.36 | $167.27 | $164.63 | $165.38 | $165.38 | 289,509 |
| 2023-07-12 | $169.56 | $170.74 | $166.07 | $166.13 | $166.13 | 451,507 |
| 2023-07-11 | $172.02 | $172.54 | $166.70 | $168.08 | $168.08 | 670,623 |
| 2023-07-10 | $167.31 | $172.08 | $165.87 | $171.87 | $171.87 | 410,421 |
| 2023-07-07 | $163.47 | $168.87 | $163.47 | $167.68 | $167.68 | 490,781 |
| 2023-07-06 | $163.82 | $165.55 | $162.36 | $164.20 | $164.20 | 320,973 |
| 2023-07-05 | $162.26 | $165.88 | $160.37 | $165.02 | $165.02 | 404,277 |
| 2023-07-03 | $163.49 | $164.57 | $162.70 | $163.17 | $163.17 | 223,088 |
| 2023-06-30 | $163.61 | $164.80 | $162.82 | $164.43 | $164.43 | 359,711 |
| 2023-06-29 | $160.04 | $162.89 | $159.69 | $162.04 | $162.04 | 387,079 |
| 2023-06-28 | $157.87 | $160.20 | $157.52 | $160.02 | $160.02 | 383,725 |
| 2023-06-27 | $156.65 | $159.56 | $156.43 | $158.17 | $158.17 | 239,935 |
| 2023-06-26 | $155.08 | $156.83 | $153.81 | $156.11 | $156.11 | 305,540 |
| 2023-06-23 | $153.78 | $156.65 | $152.14 | $155.42 | $155.42 | 628,887 |
| 2023-06-22 | $158.63 | $158.98 | $153.20 | $154.26 | $154.26 | 530,182 |
| 2023-06-21 | $157.76 | $160.50 | $156.29 | $159.54 | $159.54 | 341,608 |
| 2023-06-20 | $155.81 | $159.19 | $154.79 | $158.19 | $158.19 | 417,541 |
| 2023-06-16 | $156.83 | $157.03 | $155.12 | $156.67 | $156.67 | 576,732 |
| 2023-06-15 | $153.83 | $156.42 | $152.92 | $156.02 | $156.02 | 322,045 |
| 2023-06-14 | $154.98 | $157.26 | $153.27 | $153.97 | $153.97 | 644,283 |
| 2023-06-13 | $157.68 | $158.32 | $155.05 | $155.36 | $155.36 | 343,845 |
| 2023-06-12 | $156.11 | $158.39 | $154.97 | $157.62 | $157.62 | 287,026 |
| 2023-06-09 | $157.00 | $157.39 | $153.38 | $156.38 | $156.38 | 448,186 |
| 2023-06-08 | $155.43 | $158.72 | $154.82 | $157.36 | $157.36 | 417,724 |
| 2023-06-07 | $153.83 | $156.47 | $153.45 | $156.08 | $156.08 | 421,616 |
| 2023-06-06 | $149.29 | $153.87 | $149.06 | $153.28 | $153.28 | 542,262 |
| 2023-06-05 | $149.56 | $149.59 | $146.16 | $149.06 | $149.06 | 267,287 |
| 2023-06-02 | $144.21 | $151.30 | $144.21 | $150.91 | $150.91 | 502,366 |
| 2023-06-01 | $141.10 | $143.55 | $140.69 | $143.49 | $143.49 | 307,426 |
| 2023-05-31 | $143.79 | $144.64 | $139.14 | $140.40 | $140.40 | 579,304 |
| 2023-05-30 | $145.28 | $145.95 | $142.18 | $144.17 | $144.17 | 386,409 |
| 2023-05-26 | $143.99 | $145.39 | $143.67 | $145.08 | $145.08 | 501,456 |
| 2023-05-25 | $145.00 | $145.47 | $142.61 | $143.78 | $143.78 | 368,006 |
| 2023-05-24 | $143.56 | $145.47 | $142.57 | $144.60 | $144.60 | 309,996 |
| 2023-05-23 | $144.54 | $144.54 | $141.45 | $143.81 | $143.81 | 400,186 |
| 2023-05-22 | $139.32 | $146.15 | $138.79 | $145.62 | $145.62 | 466,225 |
| 2023-05-19 | $141.13 | $141.33 | $138.35 | $138.65 | $138.65 | 184,126 |
| 2023-05-18 | $140.62 | $141.22 | $138.55 | $140.08 | $140.08 | 192,163 |
| 2023-05-17 | $141.75 | $142.18 | $140.61 | $141.50 | $141.50 | 241,303 |
| 2023-05-16 | $138.81 | $141.15 | $137.07 | $140.60 | $140.60 | 449,140 |
| 2023-05-15 | $138.60 | $140.39 | $137.99 | $139.53 | $139.53 | 250,080 |
| 2023-05-12 | $140.05 | $140.73 | $137.53 | $138.51 | $138.51 | 208,880 |
| 2023-05-11 | $138.78 | $140.22 | $137.09 | $139.96 | $139.96 | 289,455 |
| 2023-05-10 | $140.56 | $141.52 | $137.92 | $139.20 | $139.20 | 280,642 |
| 2023-05-09 | $136.67 | $139.49 | $136.14 | $139.04 | $139.04 | 346,651 |
| 2023-05-08 | $136.54 | $137.16 | $134.39 | $136.77 | $136.77 | 381,221 |
| 2023-05-05 | $136.87 | $138.13 | $135.29 | $135.70 | $135.70 | 481,254 |
| 2023-05-04 | $137.39 | $138.35 | $135.88 | $136.54 | $136.54 | 473,871 |
| 2023-05-03 | $144.33 | $144.69 | $129.70 | $137.51 | $137.51 | 1,519,848 |
| 2023-05-02 | $145.62 | $146.44 | $144.01 | $146.06 | $146.06 | 327,082 |
| 2023-05-01 | $145.16 | $147.76 | $145.16 | $146.15 | $146.15 | 271,660 |
| 2023-04-28 | $143.63 | $145.76 | $143.63 | $145.16 | $145.16 | 204,385 |
| 2023-04-27 | $142.65 | $144.51 | $141.30 | $144.26 | $144.26 | 382,786 |
| 2023-04-26 | $141.72 | $142.62 | $140.68 | $142.30 | $142.30 | 413,538 |
| 2023-04-25 | $144.18 | $144.18 | $141.81 | $142.22 | $142.22 | 176,963 |
| 2023-04-24 | $143.82 | $145.71 | $143.82 | $144.27 | $144.27 | 250,072 |
| 2023-04-21 | $143.96 | $145.68 | $143.24 | $143.92 | $143.92 | 343,954 |
| 2023-04-20 | $143.68 | $146.03 | $142.79 | $144.06 | $144.06 | 325,445 |
| 2023-04-19 | $142.96 | $145.55 | $142.44 | $144.27 | $144.27 | 385,627 |
| 2023-04-18 | $145.53 | $146.05 | $143.14 | $143.20 | $143.20 | 295,906 |
| 2023-04-17 | $143.54 | $145.04 | $142.35 | $143.31 | $143.31 | 248,750 |
| 2023-04-14 | $143.48 | $144.79 | $142.76 | $143.54 | $143.54 | 309,423 |
| 2023-04-13 | $141.83 | $143.79 | $141.46 | $143.63 | $143.63 | 288,757 |
| 2023-04-12 | $139.17 | $141.59 | $139.17 | $140.89 | $140.89 | 280,586 |
| 2023-04-11 | $137.25 | $139.29 | $136.51 | $138.40 | $138.40 | 463,904 |
| 2023-04-10 | $133.39 | $137.14 | $133.39 | $137.05 | $137.05 | 263,341 |
| 2023-04-06 | $134.96 | $135.71 | $133.27 | $133.94 | $133.94 | 420,206 |
| 2023-04-05 | $135.89 | $136.19 | $132.96 | $134.07 | $134.07 | 374,193 |
| 2023-04-04 | $141.47 | $141.47 | $135.70 | $136.25 | $136.25 | 277,655 |
| 2023-04-03 | $141.80 | $143.79 | $139.87 | $140.92 | $140.92 | 468,384 |
| 2023-03-31 | $139.99 | $144.20 | $138.49 | $142.56 | $142.56 | 671,798 |
| 2023-03-30 | $136.20 | $139.86 | $135.19 | $138.76 | $138.76 | 500,936 |
| 2023-03-29 | $134.14 | $135.98 | $133.52 | $135.15 | $135.15 | 418,608 |
| 2023-03-28 | $131.87 | $133.67 | $131.87 | $133.00 | $133.00 | 326,114 |
| 2023-03-27 | $132.27 | $134.44 | $132.01 | $132.28 | $132.28 | 342,332 |
| 2023-03-24 | $131.99 | $131.99 | $129.93 | $131.11 | $131.11 | 436,152 |
| 2023-03-23 | $133.46 | $136.00 | $131.89 | $132.72 | $132.72 | 298,391 |
| 2023-03-22 | $137.36 | $137.99 | $133.41 | $133.63 | $133.63 | 477,461 |
| 2023-03-21 | $136.83 | $139.45 | $136.06 | $137.89 | $137.89 | 400,789 |
| 2023-03-20 | $134.73 | $136.59 | $134.38 | $135.02 | $135.02 | 313,603 |
| 2023-03-17 | $136.10 | $136.57 | $133.45 | $134.32 | $134.32 | 745,239 |
| 2023-03-16 | $132.22 | $136.44 | $131.64 | $135.98 | $135.98 | 392,608 |
| 2023-03-15 | $134.55 | $135.02 | $131.08 | $133.07 | $133.07 | 823,696 |
| 2023-03-14 | $132.00 | $137.01 | $131.43 | $136.40 | $136.40 | 644,913 |
| 2023-03-13 | $133.06 | $134.25 | $130.07 | $130.16 | $130.16 | 632,763 |
| 2023-03-10 | $137.37 | $137.57 | $133.98 | $134.49 | $134.49 | 925,891 |
| 2023-03-09 | $138.70 | $140.69 | $137.29 | $137.59 | $137.59 | 441,108 |
| 2023-03-08 | $136.32 | $138.99 | $136.32 | $138.23 | $138.23 | 689,264 |
| 2023-03-07 | $135.40 | $136.15 | $133.91 | $136.03 | $136.03 | 473,153 |
| 2023-03-06 | $136.33 | $136.99 | $134.96 | $135.02 | $135.02 | 462,118 |
| 2023-03-03 | $135.75 | $136.81 | $134.40 | $136.47 | $136.47 | 379,451 |
| 2023-03-02 | $135.25 | $137.28 | $133.40 | $136.31 | $136.31 | 565,706 |
| 2023-03-01 | $129.87 | $133.83 | $125.57 | $133.31 | $133.31 | 527,546 |
| 2023-02-28 | $132.94 | $133.57 | $131.05 | $132.07 | $132.07 | 518,314 |
| 2023-02-27 | $133.00 | $134.51 | $131.80 | $133.09 | $133.09 | 469,731 |
| 2023-02-24 | $132.59 | $133.18 | $130.93 | $132.17 | $132.17 | 748,854 |
| 2023-02-23 | $135.02 | $135.63 | $131.43 | $133.48 | $133.48 | 522,243 |
| 2023-02-22 | $133.45 | $136.74 | $133.29 | $134.68 | $134.68 | 463,150 |
| 2023-02-21 | $134.01 | $135.17 | $132.64 | $133.31 | $133.31 | 190,846 |
| 2023-02-17 | $134.87 | $135.69 | $133.59 | $134.73 | $134.73 | 176,442 |
| 2023-02-16 | $132.20 | $136.48 | $132.20 | $134.81 | $134.81 | 335,101 |
| 2023-02-15 | $132.05 | $135.08 | $131.54 | $133.41 | $133.41 | 363,405 |
| 2023-02-14 | $133.59 | $135.10 | $132.71 | $133.34 | $133.34 | 265,556 |
| 2023-02-13 | $134.27 | $135.00 | $133.79 | $134.27 | $134.27 | 222,663 |
| 2023-02-10 | $132.64 | $134.47 | $132.05 | $134.14 | $134.14 | 199,400 |
| 2023-02-09 | $133.93 | $134.33 | $132.35 | $132.98 | $132.98 | 384,870 |
| 2023-02-08 | $131.99 | $134.50 | $131.99 | $133.75 | $133.75 | 399,749 |
| 2023-02-07 | $130.58 | $133.20 | $130.11 | $132.65 | $132.65 | 346,228 |
| 2023-02-06 | $130.95 | $132.32 | $130.72 | $131.16 | $131.16 | 423,393 |
| 2023-02-03 | $130.19 | $132.63 | $129.30 | $131.91 | $131.91 | 357,657 |
| 2023-02-02 | $131.07 | $131.58 | $129.83 | $130.89 | $130.89 | 319,032 |
| 2023-02-01 | $129.09 | $131.35 | $128.01 | $130.59 | $130.59 | 227,163 |
| 2023-01-31 | $129.19 | $130.31 | $128.31 | $130.30 | $130.30 | 305,902 |
| 2023-01-30 | $126.89 | $129.53 | $126.53 | $128.27 | $128.27 | 287,627 |
| 2023-01-27 | $127.30 | $128.12 | $126.81 | $127.39 | $127.39 | 153,094 |
| 2023-01-26 | $130.25 | $131.08 | $126.68 | $127.72 | $127.72 | 235,632 |
| 2023-01-25 | $127.73 | $129.50 | $127.12 | $129.43 | $129.43 | 248,200 |
| 2023-01-24 | $128.29 | $130.13 | $127.52 | $128.36 | $128.36 | 332,006 |
| 2023-01-23 | $125.00 | $128.94 | $124.80 | $128.20 | $128.20 | 433,456 |
| 2023-01-20 | $122.19 | $124.90 | $122.03 | $124.81 | $124.81 | 308,992 |
| 2023-01-19 | $120.95 | $122.71 | $120.95 | $121.58 | $121.58 | 259,801 |
| 2023-01-18 | $122.57 | $124.47 | $121.00 | $121.99 | $121.99 | 498,744 |
| 2023-01-17 | $121.29 | $122.98 | $120.73 | $122.50 | $122.50 | 302,588 |
| 2023-01-13 | $117.96 | $121.83 | $117.00 | $121.38 | $121.38 | 237,973 |
| 2023-01-12 | $120.09 | $120.23 | $117.87 | $118.64 | $118.64 | 194,212 |
| 2023-01-11 | $116.96 | $120.44 | $116.80 | $119.71 | $119.71 | 349,374 |
| 2023-01-10 | $115.74 | $116.22 | $113.57 | $116.20 | $116.20 | 237,039 |
| 2023-01-09 | $116.17 | $118.61 | $115.65 | $117.16 | $117.16 | 236,698 |
| 2023-01-06 | $111.92 | $115.77 | $111.18 | $115.05 | $115.05 | 213,794 |
| 2023-01-05 | $112.69 | $113.50 | $110.96 | $111.02 | $111.02 | 206,637 |
| 2023-01-04 | $114.06 | $114.92 | $112.13 | $113.29 | $113.29 | 246,692 |
| 2023-01-03 | $114.92 | $115.63 | $112.64 | $113.74 | $113.74 | 301,113 |
| 2022-12-30 | $113.99 | $115.03 | $113.13 | $114.12 | $114.12 | 127,128 |
| 2022-12-29 | $113.83 | $115.76 | $113.47 | $115.09 | $115.09 | 193,695 |
| 2022-12-28 | $115.39 | $115.49 | $113.00 | $113.14 | $113.14 | 153,527 |
| 2022-12-27 | $114.68 | $115.04 | $113.89 | $114.99 | $114.99 | 91,091 |
| 2022-12-23 | $113.58 | $114.91 | $112.80 | $114.78 | $114.78 | 119,858 |
| 2022-12-22 | $115.26 | $115.26 | $112.47 | $113.61 | $113.61 | 172,030 |
| 2022-12-21 | $114.10 | $116.32 | $113.07 | $116.31 | $116.31 | 220,897 |
| 2022-12-20 | $112.23 | $113.74 | $111.47 | $112.95 | $112.95 | 279,684 |
| 2022-12-19 | $114.64 | $114.64 | $109.36 | $112.55 | $112.55 | 519,379 |
| 2022-12-16 | $115.27 | $116.47 | $114.45 | $115.00 | $115.00 | 994,016 |
| 2022-12-15 | $117.77 | $118.24 | $116.01 | $116.50 | $116.50 | 316,786 |
| 2022-12-14 | $119.40 | $120.62 | $118.27 | $118.76 | $118.76 | 281,710 |
| 2022-12-13 | $122.39 | $122.68 | $118.23 | $120.20 | $120.20 | 402,191 |
| 2022-12-12 | $116.70 | $118.23 | $116.41 | $118.16 | $118.16 | 292,129 |
| 2022-12-09 | $118.56 | $119.10 | $116.12 | $116.16 | $116.16 | 225,764 |
| 2022-12-08 | $119.03 | $119.84 | $117.31 | $118.49 | $118.49 | 256,970 |
| 2022-12-07 | $117.17 | $119.81 | $116.76 | $118.77 | $118.77 | 254,955 |
| 2022-12-06 | $117.60 | $118.62 | $115.70 | $117.13 | $117.13 | 336,127 |
| 2022-12-05 | $122.79 | $123.50 | $117.41 | $117.60 | $117.60 | 341,420 |
| 2022-12-02 | $119.37 | $125.41 | $119.37 | $124.02 | $124.02 | 380,489 |
| 2022-12-01 | $120.97 | $122.07 | $119.57 | $120.70 | $120.70 | 331,039 |
| 2022-11-30 | $115.31 | $120.12 | $115.31 | $120.00 | $120.00 | 494,478 |
| 2022-11-29 | $118.89 | $119.68 | $114.86 | $115.46 | $115.46 | 523,623 |
| 2022-11-28 | $122.58 | $123.22 | $119.46 | $119.63 | $119.63 | 601,680 |
| 2022-11-25 | $122.13 | $123.37 | $122.13 | $123.37 | $123.37 | 117,888 |
| 2022-11-23 | $120.74 | $122.78 | $120.66 | $122.62 | $122.62 | 225,363 |
| 2022-11-22 | $118.93 | $120.92 | $118.35 | $120.72 | $120.72 | 297,660 |
| 2022-11-21 | $116.83 | $118.25 | $116.07 | $118.03 | $118.03 | 224,453 |
| 2022-11-18 | $117.66 | $118.25 | $114.66 | $117.00 | $117.00 | 365,725 |
| 2022-11-17 | $114.74 | $117.63 | $113.83 | $116.33 | $116.33 | 514,929 |
| 2022-11-16 | $111.75 | $115.82 | $111.71 | $115.70 | $115.70 | 422,291 |
| 2022-11-15 | $112.75 | $113.47 | $111.18 | $111.86 | $111.86 | 409,987 |
| 2022-11-14 | $115.02 | $116.02 | $111.09 | $111.18 | $111.18 | 444,336 |
| 2022-11-11 | $119.31 | $119.74 | $115.52 | $115.56 | $115.56 | 460,520 |
| 2022-11-10 | $116.99 | $118.35 | $115.50 | $118.35 | $118.35 | 506,932 |
| 2022-11-09 | $113.27 | $114.99 | $112.22 | $112.29 | $112.29 | 368,073 |
| 2022-11-08 | $111.88 | $115.04 | $111.30 | $114.72 | $114.72 | 417,720 |
| 2022-11-07 | $112.53 | $113.33 | $110.06 | $111.44 | $111.44 | 392,849 |
| 2022-11-04 | $113.72 | $115.64 | $111.44 | $111.93 | $111.93 | 505,252 |
| 2022-11-03 | $116.84 | $117.49 | $110.85 | $111.73 | $111.73 | 882,579 |
| 2022-11-02 | $122.00 | $122.97 | $115.90 | $119.22 | $119.22 | 878,465 |
| 2022-11-01 | $123.72 | $123.80 | $121.11 | $121.47 | $121.47 | 688,126 |
| 2022-10-31 | $122.18 | $123.28 | $120.82 | $122.46 | $122.46 | 592,457 |
| 2022-10-28 | $119.74 | $123.98 | $119.16 | $122.88 | $122.88 | 450,232 |
| 2022-10-27 | $119.21 | $121.68 | $118.23 | $119.50 | $119.50 | 338,064 |
| 2022-10-26 | $119.55 | $119.82 | $117.05 | $117.99 | $117.99 | 278,640 |
| 2022-10-25 | $118.36 | $120.18 | $117.89 | $118.60 | $118.60 | 313,717 |
| 2022-10-24 | $119.27 | $120.82 | $117.64 | $118.50 | $118.50 | 286,478 |
| 2022-10-21 | $115.53 | $118.83 | $113.82 | $118.55 | $118.55 | 260,238 |
| 2022-10-20 | $117.03 | $117.41 | $114.60 | $115.42 | $115.42 | 484,151 |
| 2022-10-19 | $118.52 | $119.57 | $116.86 | $117.45 | $117.45 | 327,886 |
| 2022-10-18 | $117.33 | $119.18 | $116.04 | $118.95 | $118.95 | 357,163 |
| 2022-10-17 | $116.45 | $116.68 | $113.92 | $114.86 | $114.86 | 424,348 |
| 2022-10-14 | $117.18 | $117.96 | $113.60 | $114.36 | $114.36 | 428,584 |
| 2022-10-13 | $110.27 | $116.55 | $109.07 | $115.98 | $115.98 | 314,639 |
| 2022-10-12 | $114.56 | $114.56 | $111.98 | $112.46 | $112.46 | 226,864 |
| 2022-10-11 | $114.01 | $115.77 | $112.90 | $114.15 | $114.15 | 378,535 |
| 2022-10-10 | $116.26 | $116.47 | $113.71 | $114.77 | $114.77 | 436,304 |
| 2022-10-07 | $117.49 | $117.60 | $115.00 | $115.94 | $115.94 | 381,077 |
| 2022-10-06 | $118.51 | $119.42 | $116.49 | $118.41 | $118.41 | 422,068 |
| 2022-10-05 | $115.64 | $119.44 | $114.82 | $119.13 | $119.13 | 662,848 |
| 2022-10-04 | $117.03 | $119.18 | $117.02 | $117.10 | $117.10 | 368,070 |
| 2022-10-03 | $111.45 | $115.23 | $111.02 | $115.03 | $115.03 | 689,209 |
| 2022-09-30 | $109.49 | $112.22 | $109.15 | $109.98 | $109.98 | 415,524 |
| 2022-09-29 | $110.50 | $110.56 | $108.31 | $109.35 | $109.35 | 458,949 |
| 2022-09-28 | $108.48 | $112.69 | $107.78 | $111.85 | $111.85 | 370,306 |
| 2022-09-27 | $108.84 | $110.02 | $106.71 | $107.80 | $107.80 | 377,574 |
| 2022-09-26 | $109.08 | $109.81 | $106.92 | $107.65 | $107.65 | 404,934 |
| 2022-09-23 | $110.57 | $111.16 | $108.10 | $109.62 | $109.62 | 656,671 |
| 2022-09-22 | $115.61 | $116.08 | $110.69 | $112.46 | $112.46 | 523,230 |
| 2022-09-21 | $117.39 | $118.78 | $115.58 | $115.70 | $115.70 | 349,028 |
| 2022-09-20 | $117.59 | $117.92 | $115.57 | $116.55 | $116.55 | 343,229 |
| 2022-09-19 | $114.35 | $118.12 | $114.21 | $118.09 | $118.09 | 328,575 |
| 2022-09-16 | $118.67 | $118.67 | $114.41 | $115.99 | $115.99 | 839,543 |
| 2022-09-15 | $120.12 | $121.56 | $119.53 | $120.31 | $120.31 | 467,072 |
| 2022-09-14 | $120.08 | $122.07 | $119.54 | $120.57 | $120.57 | 588,232 |
| 2022-09-13 | $120.98 | $122.40 | $119.78 | $119.78 | $119.78 | 433,368 |
| 2022-09-12 | $123.44 | $124.49 | $123.15 | $123.66 | $123.66 | 445,597 |
| 2022-09-09 | $122.46 | $123.34 | $121.66 | $122.41 | $122.41 | 379,929 |
| 2022-09-08 | $118.98 | $122.31 | $118.76 | $121.82 | $121.82 | 503,921 |
| 2022-09-07 | $115.84 | $120.07 | $115.53 | $119.62 | $119.62 | 489,557 |
| 2022-09-06 | $116.75 | $117.57 | $115.26 | $116.32 | $116.32 | 264,568 |
| 2022-09-02 | $118.77 | $120.14 | $116.18 | $116.78 | $116.78 | 282,771 |
| 2022-09-01 | $116.52 | $118.12 | $115.15 | $116.51 | $116.51 | 380,280 |
| 2022-08-31 | $117.70 | $118.89 | $117.19 | $117.42 | $117.42 | 283,245 |
| 2022-08-30 | $119.45 | $119.67 | $116.41 | $117.73 | $117.73 | 198,392 |
| 2022-08-29 | $117.78 | $120.33 | $117.28 | $119.03 | $119.03 | 233,876 |
| 2022-08-26 | $122.36 | $122.57 | $118.76 | $118.95 | $118.95 | 293,979 |
| 2022-08-25 | $122.80 | $124.33 | $121.60 | $122.34 | $122.34 | 361,135 |
| 2022-08-24 | $117.70 | $122.82 | $117.38 | $122.28 | $122.28 | 643,079 |
| 2022-08-23 | $115.23 | $117.90 | $114.50 | $117.32 | $117.32 | 380,452 |
| 2022-08-22 | $114.97 | $116.15 | $114.24 | $115.01 | $115.01 | 250,542 |
| 2022-08-19 | $117.55 | $117.64 | $116.16 | $117.04 | $117.04 | 192,999 |
| 2022-08-18 | $117.37 | $118.39 | $116.80 | $118.22 | $118.22 | 230,342 |
| 2022-08-17 | $116.68 | $118.00 | $116.68 | $117.48 | $117.48 | 225,138 |
| 2022-08-16 | $115.02 | $118.16 | $115.02 | $118.13 | $118.13 | 275,594 |
| 2022-08-15 | $118.11 | $118.33 | $115.87 | $116.33 | $116.33 | 337,181 |
| 2022-08-12 | $116.23 | $118.92 | $114.81 | $118.79 | $118.79 | 684,378 |
| 2022-08-11 | $114.21 | $115.87 | $113.20 | $114.98 | $114.98 | 435,154 |
| 2022-08-10 | $111.10 | $113.10 | $110.82 | $112.65 | $112.65 | 439,930 |
| 2022-08-09 | $111.96 | $112.08 | $108.91 | $109.69 | $109.69 | 327,698 |
| 2022-08-08 | $111.00 | $113.19 | $111.00 | $111.74 | $111.74 | 451,778 |
| 2022-08-05 | $106.11 | $110.10 | $106.05 | $110.09 | $110.09 | 474,822 |
| 2022-08-04 | $109.95 | $112.35 | $106.48 | $106.92 | $106.92 | 836,172 |
| 2022-08-03 | $106.41 | $110.64 | $105.63 | $108.15 | $108.15 | 821,272 |
| 2022-08-02 | $97.72 | $99.14 | $96.90 | $98.23 | $98.23 | 547,613 |
| 2022-08-01 | $96.77 | $98.38 | $95.49 | $97.74 | $97.74 | 273,108 |
| 2022-07-29 | $96.80 | $98.37 | $96.38 | $97.59 | $97.59 | 326,829 |
| 2022-07-28 | $94.20 | $96.78 | $94.03 | $96.43 | $96.43 | 197,622 |
| 2022-07-27 | $92.39 | $94.31 | $91.53 | $93.79 | $93.79 | 179,281 |
| 2022-07-26 | $91.67 | $92.22 | $90.80 | $91.90 | $91.90 | 243,688 |
| 2022-07-25 | $91.74 | $92.52 | $91.04 | $92.24 | $92.24 | 211,779 |
| 2022-07-22 | $92.16 | $93.25 | $90.98 | $91.54 | $91.54 | 168,746 |
| 2022-07-21 | $91.45 | $92.35 | $91.04 | $92.27 | $92.27 | 173,575 |
| 2022-07-20 | $90.15 | $91.85 | $89.36 | $91.64 | $91.64 | 216,034 |
| 2022-07-19 | $87.23 | $90.33 | $87.03 | $90.07 | $90.07 | 176,787 |
| 2022-07-18 | $87.87 | $88.48 | $86.03 | $86.43 | $86.43 | 186,783 |
| 2022-07-15 | $86.52 | $87.07 | $85.46 | $86.76 | $86.76 | 188,008 |
| 2022-07-14 | $84.55 | $85.79 | $83.56 | $85.53 | $85.53 | 182,591 |
| 2022-07-13 | $84.88 | $86.23 | $84.51 | $85.61 | $85.61 | 170,735 |
| 2022-07-12 | $86.73 | $87.61 | $85.23 | $85.46 | $85.46 | 256,995 |
| 2022-07-11 | $87.02 | $88.45 | $86.92 | $87.30 | $87.30 | 135,754 |
| 2022-07-08 | $87.50 | $89.00 | $87.25 | $88.31 | $88.31 | 225,630 |
| 2022-07-07 | $86.95 | $88.51 | $86.95 | $87.51 | $87.51 | 293,779 |
| 2022-07-06 | $87.17 | $88.49 | $86.17 | $86.43 | $86.43 | 351,640 |
| 2022-07-05 | $88.74 | $88.74 | $85.95 | $87.07 | $87.07 | 367,583 |
| 2022-07-01 | $87.83 | $90.37 | $87.56 | $90.32 | $90.32 | 238,099 |
| 2022-06-30 | $86.18 | $88.11 | $85.72 | $87.67 | $87.67 | 248,576 |
| 2022-06-29 | $88.29 | $88.47 | $85.97 | $87.58 | $87.58 | 173,578 |
| 2022-06-28 | $87.48 | $88.85 | $87.29 | $87.80 | $87.80 | 284,279 |
| 2022-06-27 | $87.15 | $87.55 | $86.50 | $87.00 | $87.00 | 248,012 |
| 2022-06-24 | $84.26 | $87.08 | $84.25 | $86.92 | $86.92 | 569,957 |
| 2022-06-23 | $83.56 | $83.84 | $82.61 | $83.41 | $83.41 | 173,006 |
| 2022-06-22 | $82.98 | $84.55 | $82.13 | $83.55 | $83.55 | 220,127 |
| 2022-06-21 | $83.60 | $85.03 | $82.65 | $84.09 | $84.09 | 388,464 |
| 2022-06-17 | $82.60 | $84.20 | $81.94 | $83.04 | $83.04 | 445,817 |
| 2022-06-16 | $84.99 | $85.11 | $81.56 | $82.86 | $82.86 | 460,131 |
| 2022-06-15 | $88.09 | $88.56 | $85.39 | $86.75 | $86.75 | 320,404 |
| 2022-06-14 | $88.15 | $88.64 | $86.59 | $87.40 | $87.40 | 283,591 |
| 2022-06-13 | $88.71 | $89.14 | $87.37 | $87.96 | $87.96 | 425,146 |
| 2022-06-10 | $92.70 | $93.12 | $90.32 | $90.89 | $90.89 | 242,562 |
| 2022-06-09 | $96.77 | $96.78 | $94.17 | $94.22 | $94.22 | 198,101 |
| 2022-06-08 | $99.20 | $100.15 | $96.43 | $96.77 | $96.77 | 317,883 |
| 2022-06-07 | $95.73 | $99.95 | $95.46 | $99.93 | $99.93 | 387,721 |
| 2022-06-06 | $97.80 | $97.80 | $96.21 | $96.30 | $96.30 | 275,532 |
| 2022-06-03 | $94.79 | $96.73 | $94.54 | $96.48 | $96.48 | 191,799 |
| 2022-06-02 | $95.05 | $96.17 | $93.67 | $95.86 | $95.86 | 238,912 |
| 2022-06-01 | $93.81 | $95.33 | $92.29 | $94.96 | $94.96 | 517,492 |
| 2022-05-31 | $93.14 | $93.84 | $91.66 | $93.40 | $93.40 | 491,990 |
| 2022-05-27 | $91.54 | $93.69 | $91.37 | $93.44 | $93.44 | 414,112 |
| 2022-05-26 | $89.59 | $91.59 | $89.25 | $90.77 | $90.77 | 492,469 |
| 2022-05-25 | $88.90 | $90.02 | $87.61 | $88.72 | $88.72 | 457,435 |
| 2022-05-24 | $90.61 | $90.83 | $88.50 | $89.24 | $89.24 | 269,861 |
| 2022-05-23 | $90.90 | $91.81 | $89.49 | $91.10 | $91.10 | 278,284 |
| 2022-05-20 | $90.73 | $91.11 | $88.02 | $90.36 | $90.36 | 410,333 |
| 2022-05-19 | $87.70 | $91.56 | $87.32 | $90.43 | $90.43 | 607,412 |
| 2022-05-18 | $90.85 | $91.15 | $88.56 | $88.75 | $88.75 | 333,313 |
| 2022-05-17 | $91.55 | $92.44 | $90.91 | $91.39 | $91.39 | 392,079 |
| 2022-05-16 | $89.72 | $91.66 | $89.28 | $90.77 | $90.77 | 220,246 |
| 2022-05-13 | $89.57 | $91.59 | $88.56 | $90.85 | $90.85 | 278,052 |
| 2022-05-12 | $87.25 | $89.04 | $85.67 | $88.25 | $88.25 | 705,165 |
| 2022-05-11 | $90.28 | $92.48 | $87.92 | $88.06 | $88.06 | 382,306 |
| 2022-05-10 | $90.49 | $92.56 | $89.18 | $91.09 | $91.09 | 591,797 |
| 2022-05-09 | $95.44 | $96.28 | $89.48 | $89.99 | $89.99 | 565,085 |
| 2022-05-06 | $95.28 | $97.07 | $94.73 | $96.43 | $96.43 | 470,743 |
| 2022-05-05 | $98.23 | $99.37 | $94.84 | $96.08 | $96.08 | 587,445 |
| 2022-05-04 | $99.37 | $101.69 | $95.04 | $98.45 | $98.45 | 691,239 |
| 2022-05-03 | $101.83 | $104.61 | $101.83 | $102.95 | $102.95 | 573,869 |
| 2022-05-02 | $104.38 | $105.02 | $99.66 | $101.02 | $101.02 | 779,867 |
| 2022-04-29 | $106.17 | $107.43 | $104.49 | $104.93 | $104.93 | 513,486 |
| 2022-04-28 | $105.60 | $106.97 | $103.99 | $106.22 | $106.22 | 682,531 |
| 2022-04-27 | $103.74 | $105.85 | $103.24 | $104.75 | $104.75 | 228,056 |
| 2022-04-26 | $104.23 | $105.66 | $103.17 | $103.21 | $103.21 | 241,838 |
| 2022-04-25 | $105.71 | $106.08 | $103.15 | $104.39 | $104.39 | 303,936 |
| 2022-04-22 | $108.66 | $108.66 | $106.02 | $106.06 | $106.06 | 247,543 |
| 2022-04-21 | $111.43 | $112.19 | $108.52 | $108.77 | $108.77 | 170,088 |
| 2022-04-20 | $109.91 | $111.47 | $109.57 | $110.06 | $110.06 | 270,019 |
| 2022-04-19 | $107.89 | $109.52 | $107.85 | $109.45 | $109.45 | 239,815 |
| 2022-04-18 | $107.55 | $108.67 | $106.92 | $107.59 | $107.59 | 163,358 |
| 2022-04-14 | $108.41 | $109.69 | $107.59 | $107.86 | $107.86 | 252,872 |
| 2022-04-13 | $107.30 | $108.72 | $106.83 | $108.33 | $108.33 | 222,432 |
| 2022-04-12 | $108.51 | $109.66 | $107.19 | $107.56 | $107.56 | 221,882 |
| 2022-04-11 | $108.59 | $110.06 | $107.56 | $108.11 | $108.11 | 324,870 |
| 2022-04-08 | $109.24 | $110.70 | $108.72 | $109.05 | $109.05 | 418,961 |
| 2022-04-07 | $109.30 | $110.20 | $108.34 | $109.06 | $109.06 | 658,754 |
| 2022-04-06 | $110.19 | $111.10 | $108.66 | $109.92 | $109.92 | 699,873 |
| 2022-04-05 | $112.40 | $113.50 | $110.71 | $110.93 | $110.93 | 640,003 |
| 2022-04-04 | $112.28 | $113.37 | $109.27 | $110.42 | $110.42 | 578,825 |
| 2022-04-01 | $112.08 | $115.00 | $112.06 | $112.93 | $112.93 | 538,225 |
| 2022-03-31 | $112.23 | $113.71 | $111.63 | $111.64 | $111.64 | 378,584 |
| 2022-03-30 | $112.11 | $112.92 | $110.57 | $112.60 | $112.60 | 460,639 |
| 2022-03-29 | $109.26 | $112.17 | $108.39 | $111.39 | $111.39 | 542,514 |
| 2022-03-28 | $107.70 | $109.62 | $107.68 | $107.76 | $107.76 | 359,391 |
| 2022-03-25 | $106.16 | $107.39 | $105.85 | $107.37 | $107.37 | 695,962 |
| 2022-03-24 | $106.21 | $107.49 | $105.68 | $105.77 | $105.77 | 595,495 |
| 2022-03-23 | $106.26 | $107.32 | $105.65 | $105.77 | $105.77 | 369,716 |
| 2022-03-22 | $108.28 | $109.03 | $107.11 | $107.44 | $107.44 | 631,742 |
| 2022-03-21 | $109.00 | $110.39 | $107.55 | $108.20 | $108.20 | 1,287,630 |
| 2022-03-18 | $109.83 | $110.67 | $108.64 | $108.80 | $108.80 | 674,183 |
| 2022-03-17 | $107.56 | $110.64 | $106.70 | $110.47 | $110.47 | 707,975 |
| 2022-03-16 | $106.51 | $108.99 | $105.37 | $107.76 | $107.76 | 567,572 |
| 2022-03-15 | $107.62 | $108.51 | $104.94 | $105.77 | $105.77 | 485,463 |
| 2022-03-14 | $105.84 | $107.30 | $104.55 | $106.98 | $106.98 | 368,557 |
| 2022-03-11 | $106.53 | $109.48 | $105.56 | $105.67 | $105.67 | 603,583 |
| 2022-03-10 | $102.25 | $106.13 | $102.02 | $105.95 | $105.95 | 485,813 |
| 2022-03-09 | $103.76 | $106.90 | $102.63 | $104.03 | $104.03 | 840,089 |
| 2022-03-08 | $97.75 | $102.74 | $96.40 | $101.00 | $101.00 | 1,156,889 |
| 2022-03-07 | $99.48 | $100.76 | $97.11 | $97.89 | $97.89 | 560,736 |
| 2022-03-04 | $99.53 | $100.27 | $98.41 | $99.59 | $99.59 | 351,230 |
| 2022-03-03 | $100.37 | $101.62 | $99.66 | $100.89 | $100.89 | 336,275 |
| 2022-03-02 | $95.34 | $100.06 | $95.21 | $99.17 | $99.17 | 501,373 |
| 2022-03-01 | $95.50 | $96.71 | $93.41 | $94.40 | $94.40 | 472,817 |
| 2022-02-28 | $95.57 | $98.19 | $93.99 | $95.43 | $95.43 | 578,204 |
| 2022-02-25 | $91.80 | $97.23 | $91.05 | $96.96 | $96.96 | 729,095 |
| 2022-02-24 | $90.49 | $91.43 | $88.80 | $91.22 | $91.22 | 562,911 |
| 2022-02-23 | $97.50 | $102.00 | $92.68 | $93.16 | $93.16 | 1,096,758 |
| 2022-02-22 | $93.81 | $95.00 | $92.87 | $93.15 | $93.15 | 482,104 |
| 2022-02-18 | $95.26 | $96.51 | $94.38 | $95.53 | $95.53 | 245,333 |
| 2022-02-17 | $96.32 | $97.32 | $95.46 | $95.49 | $95.49 | 194,570 |
| 2022-02-16 | $95.76 | $97.65 | $95.00 | $97.25 | $97.25 | 999,538 |
| 2022-02-15 | $95.69 | $96.70 | $94.59 | $96.27 | $96.27 | 193,607 |
| 2022-02-14 | $94.49 | $95.43 | $93.77 | $94.90 | $94.90 | 1,073,853 |
| 2022-02-11 | $95.03 | $96.68 | $93.57 | $94.42 | $94.42 | 327,803 |
| 2022-02-10 | $95.50 | $98.43 | $95.06 | $95.40 | $95.40 | 687,527 |
| 2022-02-09 | $95.92 | $98.89 | $95.91 | $97.26 | $97.26 | 539,742 |
| 2022-02-08 | $92.17 | $93.69 | $91.97 | $93.35 | $93.35 | 158,675 |
| 2022-02-07 | $91.37 | $92.87 | $91.15 | $91.75 | $91.75 | 161,658 |
| 2022-02-04 | $90.48 | $92.07 | $90.14 | $91.19 | $91.19 | 137,802 |
| 2022-02-03 | $92.00 | $93.48 | $90.97 | $91.23 | $91.23 | 180,449 |
| 2022-02-02 | $92.70 | $94.07 | $92.28 | $93.17 | $93.17 | 303,214 |
| 2022-02-01 | $93.09 | $94.03 | $91.80 | $93.35 | $93.35 | 224,270 |
| 2022-01-31 | $90.28 | $92.61 | $90.13 | $92.55 | $92.55 | 361,743 |
| 2022-01-28 | $88.73 | $91.00 | $87.11 | $90.92 | $90.92 | 211,935 |
| 2022-01-27 | $91.83 | $92.81 | $88.35 | $88.83 | $88.83 | 305,747 |
| 2022-01-26 | $92.30 | $94.41 | $90.22 | $91.06 | $91.06 | 292,597 |
| 2022-01-25 | $93.79 | $93.79 | $89.86 | $91.31 | $91.31 | 566,411 |
| 2022-01-24 | $90.68 | $95.07 | $90.06 | $94.80 | $94.80 | 346,797 |
| 2022-01-21 | $93.62 | $95.52 | $92.74 | $93.15 | $93.15 | 348,619 |
| 2022-01-20 | $95.18 | $96.89 | $94.02 | $94.18 | $94.18 | 384,062 |
| 2022-01-19 | $95.80 | $96.51 | $94.88 | $95.17 | $95.17 | 214,185 |
| 2022-01-18 | $95.64 | $95.79 | $94.39 | $95.09 | $95.09 | 261,369 |
| 2022-01-14 | $97.19 | $97.97 | $95.47 | $96.53 | $96.53 | 209,372 |
| 2022-01-13 | $98.48 | $99.21 | $97.55 | $97.89 | $97.89 | 245,114 |
| 2022-01-12 | $99.04 | $101.14 | $98.42 | $98.48 | $98.48 | 254,546 |
| 2022-01-11 | $99.90 | $100.11 | $97.24 | $99.12 | $99.12 | 357,670 |
| 2022-01-10 | $96.93 | $101.37 | $96.93 | $99.50 | $99.50 | 908,581 |
| 2022-01-07 | $96.89 | $97.28 | $94.75 | $95.82 | $95.82 | 300,414 |
| 2022-01-06 | $97.28 | $97.87 | $96.20 | $96.77 | $96.77 | 251,815 |
| 2022-01-05 | $99.36 | $99.91 | $96.77 | $96.80 | $96.80 | 301,063 |
| 2022-01-04 | $97.79 | $99.87 | $97.79 | $98.83 | $98.83 | 334,444 |
| 2022-01-03 | $100.11 | $100.69 | $96.44 | $97.40 | $97.40 | 213,778 |
| 2021-12-31 | $97.85 | $100.32 | $97.85 | $99.77 | $99.77 | 194,441 |
| 2021-12-30 | $99.40 | $99.88 | $97.82 | $97.96 | $97.96 | 198,839 |
| 2021-12-29 | $97.75 | $99.49 | $97.75 | $98.97 | $98.97 | 127,640 |
| 2021-12-28 | $96.67 | $98.21 | $96.67 | $97.95 | $97.95 | 135,775 |
| 2021-12-27 | $95.60 | $96.96 | $95.20 | $96.96 | $96.96 | 277,405 |
| 2021-12-23 | $95.42 | $96.14 | $95.06 | $95.56 | $95.56 | 185,520 |
| 2021-12-22 | $95.90 | $96.72 | $94.03 | $95.04 | $95.04 | 392,532 |
| 2021-12-21 | $93.87 | $95.62 | $93.15 | $95.58 | $95.58 | 482,621 |
| 2021-12-20 | $95.44 | $95.65 | $90.25 | $92.68 | $92.68 | 598,558 |
| 2021-12-17 | $97.81 | $98.89 | $96.41 | $96.86 | $96.86 | 592,513 |
| 2021-12-16 | $99.70 | $100.82 | $97.97 | $98.19 | $98.19 | 224,197 |
| 2021-12-15 | $97.16 | $99.46 | $96.32 | $98.73 | $98.73 | 341,500 |
| 2021-12-14 | $97.23 | $99.45 | $97.07 | $97.69 | $97.69 | 296,564 |
| 2021-12-13 | $98.35 | $99.05 | $96.40 | $97.60 | $97.60 | 409,884 |
| 2021-12-10 | $100.63 | $101.02 | $96.03 | $97.79 | $97.79 | 617,231 |
| 2021-12-09 | $102.40 | $103.17 | $99.96 | $99.98 | $99.98 | 159,104 |
| 2021-12-08 | $102.57 | $103.12 | $101.26 | $102.77 | $102.77 | 226,030 |
| 2021-12-07 | $101.05 | $103.28 | $100.44 | $102.36 | $102.36 | 261,250 |
| 2021-12-06 | $99.75 | $100.85 | $98.93 | $99.87 | $99.87 | 699,136 |
| 2021-12-03 | $100.13 | $101.88 | $96.97 | $98.10 | $98.10 | 660,497 |
| 2021-12-02 | $99.29 | $103.49 | $99.28 | $102.61 | $102.61 | 514,003 |
| 2021-12-01 | $103.49 | $103.69 | $98.23 | $98.28 | $98.28 | 606,164 |
| 2021-11-30 | $108.11 | $109.68 | $100.82 | $101.44 | $101.44 | 557,230 |
| 2021-11-29 | $111.02 | $111.02 | $108.29 | $108.87 | $108.87 | 295,468 |
| 2021-11-26 | $108.74 | $110.19 | $107.79 | $109.52 | $109.52 | 159,343 |
| 2021-11-24 | $109.87 | $111.38 | $109.59 | $110.99 | $110.99 | 150,075 |
| 2021-11-23 | $109.76 | $111.11 | $109.09 | $110.34 | $110.34 | 185,941 |
| 2021-11-22 | $109.97 | $111.17 | $109.14 | $109.73 | $109.73 | 412,055 |
| 2021-11-19 | $107.73 | $110.05 | $107.38 | $109.49 | $109.49 | 411,454 |
| 2021-11-18 | $108.21 | $108.50 | $106.93 | $107.69 | $107.69 | 363,755 |
| 2021-11-17 | $107.22 | $108.00 | $107.11 | $107.98 | $107.98 | 278,587 |
| 2021-11-16 | $106.89 | $108.05 | $106.62 | $107.70 | $107.70 | 219,267 |
| 2021-11-15 | $106.47 | $106.91 | $106.20 | $106.89 | $106.89 | 136,522 |
| 2021-11-12 | $106.30 | $106.46 | $105.12 | $106.11 | $106.11 | 236,170 |
| 2021-11-11 | $108.07 | $108.81 | $105.71 | $105.78 | $105.78 | 235,776 |
| 2021-11-10 | $106.56 | $108.00 | $106.56 | $107.81 | $107.81 | 404,618 |
| 2021-11-09 | $107.00 | $107.56 | $106.20 | $107.43 | $107.43 | 393,866 |
| 2021-11-08 | $106.81 | $110.05 | $106.58 | $107.42 | $107.42 | 805,251 |
| 2021-11-05 | $107.03 | $108.09 | $105.56 | $106.10 | $106.10 | 295,251 |
| 2021-11-04 | $108.19 | $109.26 | $103.87 | $105.41 | $105.41 | 692,985 |
| 2021-11-03 | $117.95 | $118.89 | $106.53 | $107.25 | $107.25 | 699,993 |
| 2021-11-02 | $115.64 | $117.20 | $114.32 | $117.15 | $117.15 | 314,135 |
| 2021-11-01 | $113.35 | $115.75 | $112.35 | $115.69 | $115.69 | 315,866 |
| 2021-10-29 | $112.21 | $112.97 | $112.00 | $112.54 | $112.54 | 308,562 |
| 2021-10-28 | $112.47 | $113.72 | $111.46 | $112.37 | $112.37 | 233,246 |
| 2021-10-27 | $113.72 | $113.72 | $111.53 | $111.63 | $111.63 | 274,380 |
| 2021-10-26 | $114.42 | $114.50 | $112.41 | $113.55 | $113.55 | 298,919 |
| 2021-10-25 | $115.61 | $115.85 | $113.74 | $114.28 | $114.28 | 270,213 |
| 2021-10-22 | $114.65 | $115.32 | $114.02 | $114.78 | $114.78 | 227,579 |
| 2021-10-21 | $112.35 | $114.05 | $112.15 | $113.94 | $113.94 | 299,932 |
| 2021-10-20 | $111.76 | $112.22 | $111.00 | $111.88 | $111.88 | 311,649 |
| 2021-10-19 | $110.90 | $111.68 | $109.40 | $111.64 | $111.64 | 305,237 |
| 2021-10-18 | $107.88 | $110.54 | $107.24 | $110.49 | $110.49 | 347,811 |
| 2021-10-15 | $109.35 | $109.53 | $107.64 | $107.92 | $107.92 | 223,512 |
| 2021-10-14 | $108.37 | $109.01 | $107.49 | $108.14 | $108.14 | 202,483 |
| 2021-10-13 | $106.85 | $107.59 | $106.15 | $107.17 | $107.17 | 177,900 |
| 2021-10-12 | $107.77 | $108.29 | $106.70 | $106.99 | $106.99 | 141,801 |
| 2021-10-11 | $106.62 | $107.64 | $105.90 | $106.39 | $106.39 | 131,961 |
| 2021-10-08 | $106.70 | $107.48 | $106.12 | $106.54 | $106.54 | 252,304 |
| 2021-10-07 | $105.96 | $107.62 | $105.89 | $107.22 | $107.22 | 343,220 |
| 2021-10-06 | $106.57 | $107.33 | $104.41 | $105.61 | $105.61 | 218,594 |
| 2021-10-05 | $107.13 | $109.26 | $106.68 | $108.07 | $108.07 | 262,487 |
| 2021-10-04 | $107.99 | $108.43 | $105.78 | $106.88 | $106.88 | 287,382 |
| 2021-10-01 | $104.21 | $107.81 | $103.60 | $107.41 | $107.41 | 286,283 |
| 2021-09-30 | $105.81 | $106.90 | $103.87 | $103.87 | $103.87 | 400,491 |
| 2021-09-29 | $104.47 | $105.53 | $103.69 | $105.42 | $105.42 | 266,304 |
| 2021-09-28 | $104.59 | $105.63 | $103.06 | $103.99 | $103.99 | 241,948 |
| 2021-09-27 | $103.51 | $105.63 | $103.51 | $105.13 | $105.13 | 194,409 |
| 2021-09-24 | $103.19 | $105.02 | $103.19 | $103.62 | $103.62 | 192,258 |
| 2021-09-23 | $102.55 | $104.54 | $102.52 | $103.75 | $103.75 | 247,454 |
| 2021-09-22 | $100.28 | $102.53 | $100.28 | $101.88 | $101.88 | 277,252 |
| 2021-09-21 | $99.18 | $100.04 | $98.36 | $99.38 | $99.38 | 283,906 |
| 2021-09-20 | $97.02 | $98.44 | $96.08 | $97.18 | $97.18 | 186,594 |
| 2021-09-17 | $99.79 | $100.46 | $98.52 | $99.02 | $99.02 | 626,393 |
| 2021-09-16 | $101.13 | $101.60 | $99.20 | $99.79 | $99.79 | 177,992 |
| 2021-09-15 | $98.81 | $101.17 | $98.71 | $100.78 | $100.78 | 223,384 |
| 2021-09-14 | $100.92 | $100.92 | $98.47 | $98.82 | $98.82 | 196,444 |
| 2021-09-13 | $101.60 | $102.94 | $99.84 | $100.89 | $100.89 | 351,859 |
| 2021-09-10 | $101.01 | $101.65 | $100.18 | $100.76 | $100.76 | 163,406 |
| 2021-09-09 | $100.88 | $102.05 | $100.43 | $100.58 | $100.58 | 156,761 |
| 2021-09-08 | $100.44 | $101.53 | $100.01 | $101.18 | $101.18 | 209,476 |
| 2021-09-07 | $102.23 | $102.53 | $100.62 | $100.71 | $100.71 | 171,293 |
| 2021-09-03 | $105.17 | $105.28 | $102.59 | $102.66 | $102.66 | 319,691 |
| 2021-09-02 | $104.00 | $105.51 | $103.66 | $105.48 | $105.48 | 183,325 |
| 2021-09-01 | $103.23 | $103.82 | $102.07 | $103.64 | $103.64 | 142,888 |
| 2021-08-31 | $102.78 | $102.94 | $101.92 | $102.62 | $102.62 | 163,377 |
| 2021-08-30 | $103.43 | $103.75 | $102.29 | $102.51 | $102.51 | 148,004 |
| 2021-08-27 | $101.02 | $103.46 | $101.02 | $102.93 | $102.93 | 269,477 |
| 2021-08-26 | $101.88 | $102.15 | $100.59 | $101.05 | $101.05 | 209,378 |
| 2021-08-25 | $101.41 | $102.54 | $101.38 | $101.60 | $101.60 | 166,579 |
| 2021-08-24 | $101.96 | $102.51 | $101.48 | $101.67 | $101.67 | 228,585 |
| 2021-08-23 | $101.81 | $101.86 | $101.02 | $101.29 | $101.29 | 190,450 |
| 2021-08-20 | $100.18 | $101.44 | $99.77 | $100.93 | $100.93 | 209,177 |
| 2021-08-19 | $99.13 | $100.66 | $99.13 | $100.45 | $100.45 | 183,096 |
| 2021-08-18 | $99.68 | $101.17 | $99.55 | $100.31 | $100.31 | 248,724 |
| 2021-08-17 | $101.16 | $101.50 | $99.36 | $99.88 | $99.88 | 211,634 |
| 2021-08-16 | $101.20 | $101.91 | $100.52 | $101.64 | $101.64 | 91,443 |
| 2021-08-13 | $103.43 | $103.43 | $101.00 | $101.78 | $101.78 | 224,303 |
| 2021-08-12 | $103.00 | $103.87 | $102.73 | $103.02 | $103.02 | 186,682 |
| 2021-08-11 | $101.97 | $103.54 | $101.51 | $103.46 | $103.46 | 370,172 |
| 2021-08-10 | $100.85 | $101.93 | $100.53 | $101.68 | $101.68 | 312,819 |
| 2021-08-09 | $100.16 | $100.96 | $98.87 | $100.85 | $100.85 | 331,494 |
| 2021-08-06 | $99.42 | $100.38 | $98.20 | $99.80 | $99.80 | 393,160 |
| 2021-08-05 | $100.00 | $101.07 | $98.26 | $98.96 | $98.96 | 404,931 |
| 2021-08-04 | $98.25 | $101.99 | $97.05 | $98.76 | $98.76 | 624,247 |
| 2021-08-03 | $94.50 | $96.22 | $93.01 | $96.08 | $96.08 | 385,223 |
| 2021-08-02 | $95.22 | $97.38 | $94.35 | $94.48 | $94.48 | 227,528 |
| 2021-07-30 | $93.31 | $95.05 | $93.02 | $95.00 | $95.00 | 264,612 |
| 2021-07-29 | $94.66 | $95.00 | $93.88 | $93.94 | $93.94 | 223,901 |
| 2021-07-28 | $93.51 | $94.20 | $92.39 | $93.59 | $93.59 | 132,721 |
| 2021-07-27 | $92.21 | $93.39 | $92.02 | $93.11 | $93.11 | 140,267 |
| 2021-07-26 | $93.23 | $93.47 | $92.38 | $92.92 | $92.92 | 227,603 |
| 2021-07-23 | $92.00 | $92.97 | $91.40 | $92.81 | $92.81 | 182,212 |
| 2021-07-22 | $93.00 | $93.31 | $91.70 | $91.88 | $91.88 | 121,769 |
| 2021-07-21 | $93.28 | $94.25 | $92.61 | $93.30 | $93.30 | 174,757 |
| 2021-07-20 | $89.73 | $93.29 | $89.51 | $92.61 | $92.61 | 344,956 |
| 2021-07-19 | $90.30 | $90.92 | $89.03 | $89.62 | $89.62 | 166,713 |
| 2021-07-16 | $92.45 | $93.39 | $91.72 | $91.82 | $91.82 | 322,459 |
| 2021-07-15 | $91.54 | $92.18 | $91.16 | $91.70 | $91.70 | 107,430 |
| 2021-07-14 | $92.99 | $93.55 | $91.42 | $92.16 | $92.16 | 174,186 |
| 2021-07-13 | $93.33 | $93.63 | $92.07 | $92.22 | $92.22 | 228,721 |
| 2021-07-12 | $92.03 | $93.90 | $91.63 | $93.80 | $93.80 | 256,644 |
| 2021-07-09 | $91.68 | $92.60 | $91.35 | $92.51 | $92.51 | 143,253 |
| 2021-07-08 | $90.15 | $91.48 | $89.32 | $90.21 | $90.21 | 231,552 |
| 2021-07-07 | $91.95 | $92.59 | $91.35 | $91.95 | $91.95 | 229,335 |
| 2021-07-06 | $92.42 | $92.96 | $90.75 | $91.50 | $91.50 | 210,908 |
| 2021-07-02 | $93.13 | $93.22 | $91.85 | $92.80 | $92.80 | 151,926 |
| 2021-07-01 | $93.50 | $94.17 | $93.04 | $93.23 | $93.23 | 458,073 |
| 2021-06-30 | $90.95 | $93.36 | $90.76 | $93.14 | $93.14 | 359,093 |
| 2021-06-29 | $91.76 | $92.09 | $90.56 | $90.73 | $90.73 | 226,000 |
| 2021-06-28 | $92.17 | $92.97 | $89.98 | $91.18 | $91.18 | 437,620 |
| 2021-06-25 | $90.40 | $92.57 | $90.40 | $92.51 | $92.51 | 534,886 |
| 2021-06-24 | $89.45 | $90.85 | $88.92 | $90.25 | $90.25 | 227,040 |
| 2021-06-23 | $89.65 | $89.90 | $88.78 | $89.06 | $89.06 | 225,760 |
| 2021-06-22 | $89.44 | $89.99 | $88.35 | $89.28 | $89.28 | 327,928 |
| 2021-06-21 | $88.83 | $90.00 | $88.15 | $89.76 | $89.76 | 288,006 |
| 2021-06-18 | $88.60 | $89.03 | $87.87 | $88.02 | $88.02 | 381,726 |
| 2021-06-17 | $91.24 | $92.07 | $88.76 | $89.35 | $89.35 | 262,884 |
| 2021-06-16 | $93.03 | $93.10 | $91.54 | $91.70 | $91.70 | 166,570 |
| 2021-06-15 | $92.87 | $93.55 | $91.98 | $93.29 | $93.29 | 232,100 |
| 2021-06-14 | $95.00 | $95.20 | $92.77 | $92.87 | $92.87 | 272,783 |
| 2021-06-11 | $94.43 | $95.06 | $94.16 | $94.91 | $94.91 | 235,729 |
| 2021-06-10 | $95.30 | $95.83 | $94.17 | $94.17 | $94.17 | 449,777 |
| 2021-06-09 | $93.90 | $95.00 | $93.30 | $94.91 | $94.91 | 318,688 |
| 2021-06-08 | $91.78 | $94.17 | $91.40 | $93.83 | $93.83 | 315,369 |
| 2021-06-07 | $93.84 | $93.84 | $91.41 | $91.67 | $91.67 | 438,893 |
| 2021-06-04 | $93.93 | $94.32 | $93.11 | $93.93 | $93.93 | 213,616 |
| 2021-06-03 | $92.08 | $93.42 | $91.53 | $93.35 | $93.35 | 290,054 |
| 2021-06-02 | $94.42 | $94.42 | $92.10 | $92.53 | $92.53 | 317,188 |
| 2021-06-01 | $93.69 | $94.19 | $92.89 | $94.13 | $94.13 | 181,313 |
| 2021-05-28 | $93.20 | $93.34 | $92.21 | $93.10 | $93.10 | 130,303 |
| 2021-05-27 | $93.60 | $93.92 | $92.29 | $92.51 | $92.51 | 280,510 |
| 2021-05-26 | $93.31 | $93.95 | $92.67 | $93.14 | $93.14 | 389,509 |
| 2021-05-25 | $93.57 | $94.37 | $92.77 | $93.02 | $93.02 | 225,077 |
| 2021-05-24 | $94.00 | $94.18 | $93.23 | $93.66 | $93.66 | 139,974 |
| 2021-05-21 | $94.00 | $94.73 | $93.33 | $93.71 | $93.71 | 197,119 |
| 2021-05-20 | $92.69 | $93.41 | $91.91 | $93.31 | $93.31 | 245,709 |
| 2021-05-19 | $91.63 | $92.38 | $89.99 | $92.35 | $92.35 | 240,463 |
| 2021-05-18 | $94.15 | $94.58 | $92.68 | $92.71 | $92.71 | 173,327 |
| 2021-05-17 | $93.43 | $93.91 | $92.23 | $93.83 | $93.83 | 168,870 |
| 2021-05-14 | $93.52 | $94.42 | $93.08 | $93.79 | $93.79 | 330,459 |
| 2021-05-13 | $90.34 | $92.65 | $89.95 | $92.52 | $92.52 | 429,934 |
| 2021-05-12 | $92.18 | $92.53 | $89.49 | $89.64 | $89.64 | 319,608 |
| 2021-05-11 | $92.11 | $93.55 | $91.42 | $92.53 | $92.53 | 324,271 |
| 2021-05-10 | $94.90 | $96.47 | $93.75 | $93.80 | $93.80 | 382,600 |
| 2021-05-07 | $93.71 | $94.77 | $93.57 | $94.39 | $94.39 | 382,480 |
| 2021-05-06 | $94.52 | $96.11 | $92.04 | $93.51 | $93.51 | 372,157 |
| 2021-05-05 | $90.13 | $96.19 | $89.00 | $93.78 | $93.78 | 585,500 |
| 2021-05-04 | $89.29 | $89.76 | $88.26 | $88.45 | $88.45 | 385,121 |
| 2021-05-03 | $89.58 | $90.30 | $88.93 | $89.44 | $89.44 | 315,758 |
| 2021-04-30 | $89.32 | $89.58 | $88.31 | $88.96 | $88.96 | 246,438 |
| 2021-04-29 | $89.96 | $90.48 | $89.42 | $89.89 | $89.89 | 143,243 |
| 2021-04-28 | $88.52 | $89.34 | $88.08 | $89.30 | $89.30 | 111,274 |
| 2021-04-27 | $88.90 | $89.48 | $87.85 | $88.52 | $88.52 | 127,565 |
| 2021-04-26 | $89.20 | $89.70 | $88.55 | $88.75 | $88.75 | 134,779 |
| 2021-04-23 | $87.33 | $89.14 | $87.07 | $88.91 | $88.91 | 172,401 |
| 2021-04-22 | $88.15 | $88.36 | $87.02 | $87.23 | $87.23 | 142,901 |
| 2021-04-21 | $86.40 | $88.08 | $86.40 | $87.75 | $87.75 | 197,268 |
| 2021-04-20 | $88.12 | $89.10 | $86.17 | $86.52 | $86.52 | 199,283 |
| 2021-04-19 | $88.81 | $89.23 | $87.78 | $88.74 | $88.74 | 213,911 |
| 2021-04-16 | $88.73 | $89.19 | $87.68 | $88.78 | $88.78 | 204,574 |
| 2021-04-15 | $88.15 | $88.34 | $87.26 | $88.09 | $88.09 | 180,452 |
| 2021-04-14 | $86.46 | $87.71 | $86.46 | $87.40 | $87.40 | 165,044 |
| 2021-04-13 | $87.43 | $87.57 | $86.02 | $86.30 | $86.30 | 229,926 |
| 2021-04-12 | $88.84 | $89.74 | $87.51 | $87.92 | $87.92 | 269,272 |
| 2021-04-09 | $87.96 | $88.74 | $86.85 | $88.28 | $88.28 | 172,151 |
| 2021-04-08 | $86.84 | $88.32 | $86.20 | $88.12 | $88.12 | 315,556 |
| 2021-04-07 | $87.05 | $87.66 | $86.03 | $87.01 | $87.01 | 263,111 |
| 2021-04-06 | $86.75 | $88.39 | $86.75 | $87.39 | $87.39 | 246,138 |
| 2021-04-05 | $87.17 | $87.36 | $86.09 | $86.75 | $86.75 | 176,274 |
| 2021-04-01 | $84.42 | $86.38 | $83.56 | $86.15 | $86.15 | 332,591 |
| 2021-03-31 | $85.37 | $86.17 | $83.77 | $84.06 | $84.06 | 332,705 |
| 2021-03-30 | $84.64 | $85.43 | $84.07 | $84.80 | $84.80 | 194,924 |
| 2021-03-29 | $86.03 | $87.76 | $84.36 | $84.54 | $84.54 | 242,480 |
| 2021-03-26 | $86.19 | $87.19 | $84.94 | $86.89 | $86.89 | 183,946 |
| 2021-03-25 | $82.24 | $85.50 | $81.30 | $85.30 | $85.30 | 300,084 |
| 2021-03-24 | $82.84 | $84.87 | $82.08 | $82.79 | $82.79 | 482,632 |
| 2021-03-23 | $84.02 | $84.27 | $81.97 | $82.37 | $82.37 | 430,437 |
| 2021-03-22 | $86.22 | $86.50 | $84.61 | $84.94 | $84.94 | 285,948 |
| 2021-03-19 | $87.94 | $88.50 | $86.39 | $86.52 | $86.52 | 429,210 |
| 2021-03-18 | $89.06 | $89.83 | $87.92 | $88.01 | $88.01 | 298,874 |
| 2021-03-17 | $88.40 | $89.27 | $87.62 | $89.18 | $89.18 | 209,538 |
| 2021-03-16 | $89.51 | $90.02 | $88.34 | $88.59 | $88.59 | 173,211 |
| 2021-03-15 | $90.09 | $90.39 | $88.21 | $89.50 | $89.50 | 257,186 |
| 2021-03-12 | $89.59 | $90.47 | $89.13 | $90.20 | $90.20 | 434,433 |
| 2021-03-11 | $90.21 | $90.85 | $88.71 | $89.78 | $89.78 | 296,708 |
| 2021-03-10 | $90.50 | $91.94 | $89.91 | $89.96 | $89.96 | 331,482 |
| 2021-03-09 | $90.15 | $91.93 | $89.10 | $90.02 | $90.02 | 485,937 |
| 2021-03-08 | $87.55 | $90.98 | $87.01 | $89.00 | $89.00 | 473,848 |
| 2021-03-05 | $87.06 | $87.17 | $84.49 | $86.96 | $86.96 | 358,184 |
| 2021-03-04 | $85.98 | $87.22 | $84.14 | $85.42 | $85.42 | 278,852 |
| 2021-03-03 | $84.32 | $86.77 | $84.25 | $85.87 | $85.87 | 350,319 |
| 2021-03-02 | $86.77 | $87.25 | $84.00 | $84.30 | $84.30 | 395,121 |
| 2021-03-01 | $86.96 | $87.80 | $86.50 | $87.22 | $87.22 | 276,098 |
| 2021-02-26 | $87.11 | $87.11 | $84.82 | $85.15 | $85.15 | 379,598 |
| 2021-02-25 | $89.31 | $90.36 | $86.75 | $86.97 | $86.97 | 470,597 |
| 2021-02-24 | $85.47 | $89.83 | $84.40 | $89.17 | $89.17 | 403,891 |
| 2021-02-23 | $85.10 | $87.18 | $84.65 | $86.65 | $86.65 | 466,523 |
| 2021-02-22 | $84.12 | $86.07 | $84.12 | $85.39 | $85.39 | 267,402 |
| 2021-02-19 | $83.36 | $85.07 | $82.58 | $84.70 | $84.70 | 183,600 |
| 2021-02-18 | $83.51 | $83.60 | $81.71 | $82.61 | $82.61 | 260,120 |
| 2021-02-17 | $84.63 | $84.86 | $83.44 | $83.67 | $83.67 | 198,537 |
| 2021-02-16 | $86.02 | $86.91 | $85.15 | $85.26 | $85.26 | 268,428 |
| 2021-02-12 | $84.83 | $86.33 | $84.63 | $85.42 | $85.42 | 311,103 |
| 2021-02-11 | $85.80 | $86.94 | $84.21 | $85.09 | $85.09 | 279,830 |
| 2021-02-10 | $85.42 | $86.41 | $84.66 | $85.56 | $85.56 | 228,596 |
| 2021-02-09 | $84.69 | $85.99 | $84.10 | $84.88 | $84.88 | 220,587 |
| 2021-02-08 | $83.00 | $84.52 | $81.80 | $84.46 | $84.46 | 281,780 |
| 2021-02-05 | $82.70 | $82.98 | $81.35 | $81.89 | $81.89 | 231,151 |
| 2021-02-04 | $81.13 | $82.22 | $80.79 | $81.66 | $81.66 | 225,936 |
| 2021-02-03 | $80.68 | $81.24 | $79.77 | $80.66 | $80.66 | 172,396 |
| 2021-02-02 | $80.60 | $81.22 | $79.83 | $81.00 | $81.00 | 250,838 |
| 2021-02-01 | $78.21 | $79.39 | $77.74 | $79.38 | $79.38 | 334,969 |
| 2021-01-29 | $79.31 | $79.78 | $77.05 | $77.46 | $77.46 | 316,437 |
| 2021-01-28 | $79.01 | $80.58 | $79.01 | $79.57 | $79.57 | 238,330 |
| 2021-01-27 | $77.62 | $78.99 | $75.65 | $78.48 | $78.48 | 220,097 |
| 2021-01-26 | $82.01 | $82.01 | $79.29 | $79.34 | $79.34 | 299,115 |
| 2021-01-25 | $83.87 | $84.75 | $81.57 | $81.73 | $81.73 | 283,410 |
| 2021-01-22 | $82.78 | $84.00 | $82.33 | $83.83 | $83.83 | 321,593 |
| 2021-01-21 | $83.08 | $83.65 | $82.22 | $82.88 | $82.88 | 284,753 |
| 2021-01-20 | $81.62 | $82.91 | $81.50 | $82.51 | $82.51 | 233,940 |
| 2021-01-19 | $82.30 | $82.63 | $81.18 | $81.42 | $81.42 | 233,910 |
| 2021-01-15 | $81.20 | $81.85 | $79.87 | $81.69 | $81.69 | 278,431 |
| 2021-01-14 | $82.20 | $82.77 | $81.20 | $81.95 | $81.95 | 159,045 |
| 2021-01-13 | $83.16 | $83.82 | $81.18 | $81.29 | $81.29 | 230,956 |
| 2021-01-12 | $82.29 | $83.91 | $82.08 | $83.14 | $83.14 | 217,030 |
| 2021-01-11 | $81.01 | $82.53 | $80.96 | $82.04 | $82.04 | 201,903 |
| 2021-01-08 | $82.96 | $84.37 | $81.45 | $81.99 | $81.99 | 274,870 |
| 2021-01-07 | $82.09 | $83.36 | $81.93 | $82.75 | $82.75 | 380,685 |
| 2021-01-06 | $77.54 | $82.18 | $77.54 | $81.90 | $81.90 | 558,486 |
| 2021-01-05 | $74.55 | $78.19 | $74.55 | $77.23 | $77.23 | 462,737 |
| 2021-01-04 | $76.43 | $76.65 | $73.69 | $74.71 | $74.71 | 220,360 |
| 2020-12-31 | $75.00 | $77.06 | $74.55 | $76.10 | $76.10 | 350,557 |
| 2020-12-30 | $74.74 | $76.13 | $74.74 | $75.25 | $75.25 | 173,917 |
| 2020-12-29 | $76.20 | $76.58 | $74.69 | $74.81 | $74.81 | 283,579 |
| 2020-12-28 | $76.53 | $77.16 | $75.49 | $76.14 | $76.14 | 271,250 |
| 2020-12-24 | $75.44 | $75.68 | $74.47 | $75.30 | $75.30 | 76,645 |
| 2020-12-23 | $74.99 | $75.89 | $74.49 | $75.26 | $75.26 | 226,344 |
| 2020-12-22 | $74.40 | $74.44 | $73.29 | $74.32 | $74.32 | 211,593 |
| 2020-12-21 | $72.36 | $74.03 | $71.65 | $73.79 | $73.79 | 299,206 |
| 2020-12-18 | $73.73 | $74.50 | $73.39 | $73.99 | $73.99 | 703,151 |
| 2020-12-17 | $72.86 | $73.38 | $72.33 | $73.38 | $73.38 | 264,573 |
| 2020-12-16 | $73.77 | $74.29 | $72.11 | $72.74 | $72.74 | 235,864 |
| 2020-12-15 | $72.62 | $73.42 | $72.07 | $72.99 | $72.99 | 278,993 |
| 2020-12-14 | $73.74 | $73.84 | $72.05 | $72.10 | $72.10 | 224,255 |
| 2020-12-11 | $73.93 | $75.09 | $72.30 | $72.75 | $72.75 | 253,157 |
| 2020-12-10 | $73.84 | $74.66 | $73.67 | $74.58 | $74.58 | 180,855 |
| 2020-12-09 | $75.35 | $75.75 | $73.81 | $74.33 | $74.33 | 163,069 |
| 2020-12-08 | $73.81 | $74.84 | $73.57 | $74.52 | $74.52 | 223,699 |
| 2020-12-07 | $75.37 | $75.99 | $74.10 | $74.44 | $74.44 | 259,839 |
| 2020-12-04 | $74.74 | $76.26 | $74.24 | $75.73 | $75.73 | 237,155 |
| 2020-12-03 | $72.82 | $74.82 | $72.54 | $74.22 | $74.22 | 262,701 |
| 2020-12-02 | $72.30 | $73.04 | $71.50 | $72.71 | $72.71 | 302,586 |
| 2020-12-01 | $73.29 | $74.11 | $72.00 | $72.47 | $72.47 | 244,938 |
| 2020-11-30 | $74.14 | $74.82 | $72.10 | $72.37 | $72.37 | 528,870 |
| 2020-11-27 | $75.41 | $75.69 | $74.40 | $74.60 | $74.60 | 107,396 |
| 2020-11-25 | $75.75 | $75.76 | $74.21 | $75.27 | $75.27 | 151,332 |
| 2020-11-24 | $75.03 | $76.03 | $74.66 | $75.55 | $75.55 | 301,425 |
| 2020-11-23 | $73.07 | $73.92 | $72.34 | $73.48 | $73.48 | 159,088 |
| 2020-11-20 | $71.39 | $72.24 | $70.75 | $72.22 | $72.22 | 281,270 |
| 2020-11-19 | $72.05 | $72.54 | $71.12 | $71.79 | $71.79 | 193,956 |
| 2020-11-18 | $73.36 | $73.78 | $72.14 | $72.14 | $72.14 | 204,939 |
| 2020-11-17 | $71.97 | $74.06 | $71.82 | $73.16 | $73.16 | 339,867 |
| 2020-11-16 | $73.08 | $73.22 | $71.60 | $73.06 | $73.06 | 359,374 |
| 2020-11-13 | $71.21 | $71.86 | $70.58 | $71.45 | $71.45 | 293,377 |
| 2020-11-12 | $71.64 | $72.08 | $69.79 | $70.08 | $70.08 | 429,910 |
| 2020-11-11 | $73.80 | $74.16 | $71.82 | $72.55 | $72.55 | 535,485 |
| 2020-11-10 | $71.52 | $76.24 | $70.74 | $73.72 | $73.72 | 1,018,124 |
| 2020-11-09 | $69.27 | $73.00 | $68.36 | $69.83 | $69.83 | 839,393 |
| 2020-11-06 | $65.49 | $66.61 | $64.26 | $65.01 | $65.01 | 447,121 |
| 2020-11-05 | $64.99 | $66.36 | $63.97 | $65.30 | $65.30 | 651,559 |
| 2020-11-04 | $59.81 | $61.83 | $58.62 | $61.00 | $61.00 | 555,777 |
| 2020-11-03 | $56.32 | $56.84 | $55.61 | $55.61 | $55.61 | 438,992 |
| 2020-11-02 | $53.86 | $55.26 | $53.05 | $55.11 | $55.11 | 226,413 |
| 2020-10-30 | $53.18 | $54.21 | $52.22 | $52.97 | $52.97 | 203,485 |
| 2020-10-29 | $52.98 | $53.87 | $52.27 | $53.25 | $53.25 | 201,883 |
| 2020-10-28 | $54.61 | $55.27 | $53.32 | $53.36 | $53.36 | 208,892 |
| 2020-10-27 | $56.64 | $56.92 | $55.80 | $55.87 | $55.87 | 266,363 |
| 2020-10-26 | $58.09 | $58.29 | $56.05 | $56.84 | $56.84 | 195,583 |
| 2020-10-23 | $57.10 | $59.26 | $56.61 | $58.94 | $58.94 | 274,340 |
| 2020-10-22 | $56.03 | $56.72 | $55.41 | $56.46 | $56.46 | 502,509 |
| 2020-10-21 | $57.86 | $58.38 | $56.00 | $56.04 | $56.04 | 248,873 |
| 2020-10-20 | $58.87 | $59.48 | $58.00 | $58.00 | $58.00 | 126,022 |
| 2020-10-19 | $59.77 | $60.87 | $58.09 | $58.19 | $58.19 | 191,744 |
| 2020-10-16 | $59.66 | $59.66 | $58.68 | $58.73 | $58.73 | 145,828 |
| 2020-10-15 | $58.45 | $59.75 | $58.45 | $59.53 | $59.53 | 139,990 |
| 2020-10-14 | $59.41 | $60.27 | $58.62 | $59.12 | $59.12 | 139,656 |
| 2020-10-13 | $59.51 | $60.94 | $58.81 | $59.39 | $59.39 | 161,019 |
| 2020-10-12 | $59.29 | $60.23 | $58.99 | $60.05 | $60.05 | 149,887 |
| 2020-10-09 | $59.49 | $59.55 | $58.59 | $58.87 | $58.87 | 129,756 |
| 2020-10-08 | $59.40 | $59.81 | $58.35 | $59.07 | $59.07 | 141,507 |
| 2020-10-07 | $58.27 | $59.63 | $57.82 | $58.85 | $58.85 | 249,438 |
| 2020-10-06 | $58.94 | $59.22 | $57.62 | $57.79 | $57.79 | 257,254 |
| 2020-10-05 | $58.31 | $58.61 | $57.71 | $58.29 | $58.29 | 241,156 |
| 2020-10-02 | $55.30 | $57.89 | $55.29 | $57.88 | $57.88 | 210,833 |
| 2020-10-01 | $56.25 | $56.98 | $55.80 | $56.37 | $56.37 | 251,579 |
| 2020-09-30 | $56.57 | $57.17 | $55.62 | $56.03 | $56.03 | 205,935 |
| 2020-09-29 | $56.17 | $56.61 | $55.01 | $56.01 | $56.01 | 272,323 |
| 2020-09-28 | $55.88 | $56.49 | $55.24 | $56.13 | $56.13 | 412,138 |
| 2020-09-25 | $52.68 | $55.51 | $52.64 | $55.04 | $55.04 | 292,452 |
| 2020-09-24 | $53.24 | $54.11 | $52.29 | $53.18 | $53.18 | 441,925 |
| 2020-09-23 | $54.21 | $54.64 | $53.31 | $53.38 | $53.38 | 296,289 |
| 2020-09-22 | $54.03 | $54.81 | $53.21 | $54.29 | $54.29 | 461,480 |
| 2020-09-21 | $54.41 | $54.47 | $53.08 | $53.80 | $53.80 | 348,690 |
| 2020-09-18 | $58.11 | $58.62 | $55.68 | $55.94 | $55.94 | 552,805 |
| 2020-09-17 | $57.25 | $58.03 | $56.61 | $57.86 | $57.86 | 273,579 |
| 2020-09-16 | $57.44 | $59.01 | $57.16 | $58.06 | $58.06 | 296,183 |
| 2020-09-15 | $56.91 | $57.64 | $56.57 | $57.31 | $57.31 | 216,075 |
| 2020-09-14 | $56.38 | $57.59 | $56.19 | $56.77 | $56.77 | 166,796 |
| 2020-09-11 | $56.35 | $56.35 | $54.91 | $55.71 | $55.71 | 217,738 |
| 2020-09-10 | $57.13 | $58.16 | $55.93 | $56.00 | $56.00 | 286,328 |
| 2020-09-09 | $56.49 | $57.11 | $55.38 | $56.86 | $56.86 | 214,496 |
| 2020-09-08 | $57.00 | $57.59 | $56.01 | $56.22 | $56.22 | 295,840 |
| 2020-09-04 | $58.78 | $59.20 | $56.45 | $57.39 | $57.39 | 386,316 |
| 2020-09-03 | $61.16 | $61.76 | $57.27 | $57.71 | $57.71 | 381,382 |
| 2020-09-02 | $59.97 | $61.12 | $59.71 | $60.82 | $60.82 | 268,495 |
| 2020-09-01 | $60.44 | $61.45 | $59.65 | $60.00 | $60.00 | 364,668 |
| 2020-08-31 | $62.71 | $62.71 | $60.57 | $61.10 | $61.10 | 223,270 |
| 2020-08-28 | $60.62 | $63.17 | $60.32 | $62.91 | $62.91 | 293,250 |
| 2020-08-27 | $60.39 | $61.14 | $59.71 | $60.57 | $60.57 | 278,214 |
| 2020-08-26 | $60.93 | $61.64 | $59.67 | $59.73 | $59.73 | 370,950 |
| 2020-08-25 | $61.55 | $61.73 | $60.42 | $60.98 | $60.98 | 168,250 |
| 2020-08-24 | $61.16 | $62.29 | $60.63 | $61.24 | $61.24 | 253,111 |
| 2020-08-21 | $61.17 | $61.31 | $60.13 | $60.88 | $60.88 | 140,115 |
| 2020-08-20 | $61.27 | $62.26 | $61.10 | $61.42 | $61.42 | 189,845 |
| 2020-08-19 | $62.35 | $63.73 | $62.01 | $62.21 | $62.21 | 182,772 |
| 2020-08-18 | $62.59 | $63.14 | $61.97 | $62.39 | $62.39 | 232,647 |
| 2020-08-17 | $63.63 | $63.73 | $62.51 | $62.82 | $62.82 | 241,911 |
| 2020-08-14 | $63.27 | $64.01 | $62.91 | $63.41 | $63.41 | 180,800 |
| 2020-08-13 | $64.04 | $64.38 | $63.28 | $63.80 | $63.80 | 178,726 |
| 2020-08-12 | $65.49 | $65.93 | $63.71 | $64.38 | $64.38 | 190,952 |
| 2020-08-11 | $66.25 | $67.00 | $64.42 | $64.75 | $64.75 | 300,532 |
| 2020-08-10 | $64.39 | $66.04 | $64.16 | $65.35 | $65.35 | 223,366 |
| 2020-08-07 | $63.46 | $64.66 | $63.09 | $64.25 | $64.25 | 237,849 |
| 2020-08-06 | $63.22 | $64.70 | $62.71 | $63.93 | $63.93 | 240,491 |
| 2020-08-05 | $61.14 | $67.07 | $61.14 | $63.68 | $63.68 | 381,473 |
| 2020-08-04 | $61.15 | $62.30 | $60.28 | $60.37 | $60.37 | 235,092 |
| 2020-08-03 | $60.20 | $61.87 | $59.53 | $61.49 | $61.49 | 295,976 |
| 2020-07-31 | $59.70 | $59.89 | $58.06 | $59.60 | $59.60 | 202,613 |
| 2020-07-30 | $60.47 | $60.47 | $59.11 | $60.13 | $60.13 | 144,376 |
| 2020-07-29 | $59.36 | $61.45 | $59.36 | $61.39 | $61.39 | 153,019 |
| 2020-07-28 | $59.76 | $60.00 | $58.89 | $59.03 | $59.03 | 140,042 |
| 2020-07-27 | $59.38 | $59.96 | $58.65 | $59.75 | $59.75 | 181,265 |
| 2020-07-24 | $60.63 | $61.01 | $59.28 | $59.56 | $59.56 | 188,142 |
| 2020-07-23 | $59.88 | $61.15 | $59.60 | $60.59 | $60.59 | 193,098 |
| 2020-07-22 | $59.50 | $60.13 | $59.10 | $59.77 | $59.77 | 210,024 |
| 2020-07-21 | $57.83 | $60.30 | $57.81 | $59.79 | $59.79 | 306,757 |
| 2020-07-20 | $59.24 | $59.24 | $57.82 | $57.90 | $57.90 | 153,116 |
| 2020-07-17 | $60.11 | $60.67 | $59.12 | $59.46 | $59.46 | 210,100 |
| 2020-07-16 | $59.78 | $60.77 | $59.31 | $60.25 | $60.25 | 159,600 |
| 2020-07-15 | $59.32 | $60.42 | $58.90 | $60.13 | $60.13 | 208,100 |
| 2020-07-14 | $56.96 | $58.13 | $56.51 | $58.05 | $58.05 | 306,900 |
| 2020-07-13 | $56.51 | $57.89 | $55.45 | $56.97 | $56.97 | 351,500 |
| 2020-07-10 | $55.48 | $56.47 | $55.27 | $55.96 | $55.96 | 248,800 |
| 2020-07-09 | $56.90 | $56.93 | $54.50 | $54.99 | $54.99 | 184,400 |
| 2020-07-08 | $57.12 | $58.33 | $56.25 | $57.10 | $57.10 | 213,500 |
| 2020-07-07 | $58.86 | $59.05 | $57.22 | $57.32 | $57.32 | 271,100 |
| 2020-07-06 | $60.37 | $60.97 | $59.00 | $59.60 | $59.60 | 468,600 |
| 2020-07-02 | $59.69 | $60.73 | $58.64 | $58.74 | $58.74 | 351,500 |
| 2020-07-01 | $60.03 | $60.84 | $58.30 | $58.30 | $58.30 | 322,600 |
| 2020-06-30 | $59.58 | $60.57 | $58.60 | $59.98 | $59.98 | 488,500 |
| 2020-06-29 | $58.49 | $59.91 | $58.13 | $59.64 | $59.64 | 230,900 |
| 2020-06-26 | $58.15 | $58.75 | $56.78 | $57.59 | $57.59 | 502,808 |
| 2020-06-25 | $57.43 | $58.66 | $57.16 | $58.55 | $58.55 | 413,518 |
| 2020-06-24 | $60.85 | $60.85 | $57.10 | $57.80 | $57.80 | 500,822 |
| 2020-06-23 | $62.12 | $62.40 | $60.46 | $61.92 | $61.92 | 197,320 |
| 2020-06-22 | $60.50 | $61.34 | $59.22 | $61.23 | $61.23 | 256,553 |
| 2020-06-19 | $61.00 | $62.58 | $60.71 | $61.23 | $61.23 | 568,134 |
| 2020-06-18 | $60.42 | $61.24 | $59.59 | $59.80 | $59.80 | 189,669 |
| 2020-06-17 | $62.26 | $62.26 | $60.14 | $61.34 | $61.34 | 274,835 |
| 2020-06-16 | $62.80 | $63.71 | $61.00 | $61.96 | $61.96 | 231,457 |
| 2020-06-15 | $56.06 | $60.34 | $55.26 | $59.91 | $59.91 | 332,891 |
| 2020-06-12 | $59.79 | $60.69 | $56.87 | $58.64 | $58.64 | 488,273 |
| 2020-06-11 | $59.26 | $60.90 | $56.69 | $57.28 | $57.28 | 552,653 |
| 2020-06-10 | $65.46 | $65.46 | $62.28 | $63.00 | $63.00 | 448,437 |
| 2020-06-09 | $67.78 | $68.62 | $65.44 | $65.50 | $65.50 | 536,392 |
| 2020-06-08 | $68.67 | $71.22 | $68.57 | $69.48 | $69.48 | 479,620 |
| 2020-06-05 | $67.70 | $70.09 | $66.08 | $67.89 | $67.89 | 552,273 |
| 2020-06-04 | $63.87 | $65.28 | $63.71 | $64.84 | $64.84 | 540,750 |
| 2020-06-03 | $62.06 | $64.82 | $61.94 | $64.59 | $64.59 | 360,709 |
| 2020-06-02 | $61.64 | $61.99 | $60.20 | $60.75 | $60.75 | 320,727 |
| 2020-06-01 | $59.82 | $61.59 | $58.55 | $60.78 | $60.78 | 361,142 |
| 2020-05-29 | $59.91 | $60.80 | $58.74 | $59.39 | $59.39 | 349,664 |
| 2020-05-28 | $63.46 | $63.46 | $60.45 | $60.73 | $60.73 | 254,498 |
| 2020-05-27 | $62.05 | $62.99 | $59.39 | $62.76 | $62.76 | 373,642 |
| 2020-05-26 | $60.00 | $60.60 | $59.30 | $60.29 | $60.29 | 362,385 |
| 2020-05-22 | $57.28 | $57.71 | $56.47 | $57.45 | $57.45 | 253,196 |
| 2020-05-21 | $57.52 | $58.62 | $55.16 | $57.11 | $57.11 | 414,670 |
| 2020-05-20 | $57.03 | $58.36 | $56.52 | $57.83 | $57.83 | 503,926 |
| 2020-05-19 | $54.34 | $56.94 | $53.77 | $55.94 | $55.94 | 744,404 |
| 2020-05-18 | $52.30 | $54.80 | $51.95 | $54.50 | $54.50 | 362,897 |
| 2020-05-15 | $49.50 | $50.04 | $48.02 | $49.60 | $49.60 | 393,402 |
| 2020-05-14 | $46.27 | $49.59 | $45.13 | $49.55 | $49.55 | 389,954 |
| 2020-05-13 | $48.62 | $48.84 | $45.69 | $46.29 | $46.29 | 374,917 |
| 2020-05-12 | $52.54 | $52.61 | $49.14 | $49.21 | $49.21 | 502,568 |
| 2020-05-11 | $52.30 | $52.80 | $51.04 | $52.29 | $52.29 | 406,066 |
| 2020-05-08 | $53.34 | $54.23 | $52.54 | $53.38 | $53.38 | 464,816 |
| 2020-05-07 | $51.24 | $52.78 | $51.17 | $52.00 | $52.00 | 396,922 |
| 2020-05-06 | $50.88 | $51.59 | $49.03 | $49.83 | $49.83 | 411,959 |
| 2020-05-05 | $52.55 | $53.72 | $50.35 | $50.49 | $50.49 | 527,655 |
| 2020-05-04 | $50.66 | $52.58 | $50.14 | $51.35 | $51.35 | 388,088 |
| 2020-05-01 | $51.76 | $53.28 | $51.08 | $51.62 | $51.62 | 343,872 |
| 2020-04-30 | $56.36 | $57.34 | $53.08 | $53.43 | $53.43 | 705,715 |
| 2020-04-29 | $61.91 | $63.32 | $57.80 | $58.03 | $58.03 | 951,556 |
| 2020-04-28 | $57.17 | $58.50 | $55.14 | $56.31 | $56.31 | 567,535 |
| 2020-04-27 | $51.14 | $55.77 | $50.88 | $55.11 | $55.11 | 473,490 |
| 2020-04-24 | $50.56 | $51.04 | $48.22 | $50.63 | $50.63 | 380,297 |
| 2020-04-23 | $48.24 | $50.71 | $48.15 | $50.03 | $50.03 | 342,656 |
| 2020-04-22 | $47.86 | $48.62 | $46.59 | $47.94 | $47.94 | 251,389 |
| 2020-04-21 | $48.00 | $48.00 | $45.80 | $46.89 | $46.89 | 387,739 |
| 2020-04-20 | $51.96 | $52.00 | $48.03 | $48.62 | $48.62 | 549,202 |
| 2020-04-17 | $51.95 | $53.56 | $51.19 | $53.56 | $53.56 | 495,379 |
| 2020-04-16 | $51.01 | $52.39 | $48.57 | $49.87 | $49.87 | 534,186 |
| 2020-04-15 | $52.21 | $53.87 | $50.23 | $51.00 | $51.00 | 586,566 |
| 2020-04-14 | $53.09 | $55.20 | $53.05 | $54.35 | $54.35 | 558,620 |
| 2020-04-13 | $56.39 | $56.39 | $52.13 | $52.74 | $52.74 | 280,776 |
| 2020-04-09 | $54.32 | $57.95 | $54.18 | $56.58 | $56.58 | 445,633 |
| 2020-04-08 | $50.88 | $52.90 | $49.21 | $52.51 | $52.51 | 581,341 |
| 2020-04-07 | $49.67 | $53.39 | $49.29 | $50.22 | $50.22 | 487,567 |
| 2020-04-06 | $47.85 | $49.22 | $46.77 | $47.64 | $47.64 | 545,953 |
| 2020-04-03 | $48.97 | $49.85 | $44.36 | $45.76 | $45.76 | 1,738,311 |
| 2020-04-02 | $45.42 | $50.01 | $45.42 | $48.57 | $48.57 | 876,549 |
| 2020-04-01 | $48.83 | $49.94 | $45.10 | $45.91 | $45.91 | 641,384 |
| 2020-03-31 | $50.00 | $53.04 | $49.48 | $51.34 | $51.34 | 913,345 |
| 2020-03-30 | $50.42 | $51.73 | $48.03 | $49.99 | $49.99 | 755,190 |
| 2020-03-27 | $49.41 | $52.17 | $48.60 | $50.28 | $50.28 | 438,265 |
| 2020-03-26 | $48.36 | $52.60 | $47.80 | $52.00 | $52.00 | 777,681 |
| 2020-03-25 | $46.27 | $49.77 | $43.50 | $47.24 | $47.24 | 569,914 |
| 2020-03-24 | $42.75 | $46.20 | $42.10 | $46.10 | $46.10 | 554,692 |
| 2020-03-23 | $41.63 | $42.11 | $38.01 | $39.68 | $39.68 | 548,564 |
| 2020-03-20 | $39.58 | $46.93 | $39.49 | $41.63 | $41.63 | 1,402,067 |
| 2020-03-19 | $30.69 | $44.48 | $29.45 | $38.88 | $38.88 | 1,309,133 |
| 2020-03-18 | $43.39 | $44.31 | $30.56 | $31.36 | $31.36 | 868,039 |
| 2020-03-17 | $45.86 | $47.35 | $42.80 | $47.17 | $47.17 | 652,927 |
| 2020-03-16 | $50.54 | $52.00 | $43.09 | $44.98 | $44.98 | 607,416 |
| 2020-03-13 | $56.15 | $56.29 | $50.44 | $54.33 | $54.33 | 658,287 |
| 2020-03-12 | $49.49 | $55.33 | $47.81 | $52.81 | $52.81 | 1,555,786 |
| 2020-03-11 | $57.12 | $58.62 | $53.32 | $54.33 | $54.33 | 1,113,606 |
| 2020-03-10 | $56.72 | $59.13 | $54.08 | $59.12 | $59.12 | 1,064,933 |
| 2020-03-09 | $61.00 | $62.19 | $54.52 | $54.84 | $54.84 | 1,176,439 |
| 2020-03-06 | $66.54 | $66.95 | $64.95 | $66.15 | $66.15 | 1,231,932 |
| 2020-03-05 | $71.59 | $72.13 | $67.64 | $68.95 | $68.95 | 407,125 |
| 2020-03-04 | $69.82 | $73.74 | $69.82 | $73.63 | $73.63 | 440,852 |
| 2020-03-03 | $72.71 | $74.39 | $68.66 | $69.06 | $69.06 | 454,607 |
| 2020-03-02 | $69.79 | $72.72 | $68.90 | $72.68 | $72.68 | 583,383 |
| 2020-02-28 | $70.57 | $71.99 | $67.80 | $69.52 | $69.52 | 672,840 |
| 2020-02-27 | $76.05 | $76.24 | $72.75 | $72.77 | $72.77 | 750,204 |
| 2020-02-26 | $81.78 | $83.88 | $77.58 | $77.81 | $77.81 | 523,489 |
| 2020-02-25 | $84.79 | $84.93 | $81.36 | $81.36 | $81.36 | 431,184 |
| 2020-02-24 | $85.42 | $86.18 | $84.49 | $84.67 | $84.67 | 410,652 |
| 2020-02-21 | $88.06 | $88.06 | $86.93 | $87.47 | $87.47 | 240,043 |
| 2020-02-20 | $87.51 | $88.40 | $86.89 | $88.37 | $88.37 | 234,607 |
| 2020-02-19 | $86.87 | $88.38 | $86.50 | $87.72 | $87.72 | 322,911 |
| 2020-02-18 | $86.75 | $87.11 | $86.12 | $86.67 | $86.67 | 179,687 |
| 2020-02-14 | $86.74 | $87.00 | $86.40 | $86.90 | $86.90 | 228,854 |
| 2020-02-13 | $85.10 | $86.71 | $85.10 | $86.39 | $86.39 | 245,910 |
| 2020-02-12 | $84.55 | $85.74 | $84.10 | $85.49 | $85.49 | 437,407 |
| 2020-02-11 | $83.47 | $84.32 | $83.15 | $84.15 | $84.15 | 248,326 |
| 2020-02-10 | $83.83 | $83.85 | $82.39 | $83.17 | $83.17 | 392,358 |
| 2020-02-07 | $85.45 | $85.93 | $84.06 | $84.14 | $84.14 | 221,686 |
| 2020-02-06 | $86.03 | $86.19 | $85.23 | $85.54 | $85.54 | 255,952 |
| 2020-02-05 | $86.02 | $86.25 | $85.16 | $85.86 | $85.86 | 184,487 |
| 2020-02-04 | $85.34 | $85.92 | $84.23 | $85.36 | $85.36 | 222,299 |
| 2020-02-03 | $82.59 | $84.70 | $82.59 | $84.50 | $84.50 | 312,716 |
| 2020-01-31 | $85.04 | $85.58 | $81.84 | $82.22 | $82.22 | 394,000 |
| 2020-01-30 | $84.94 | $86.13 | $84.29 | $85.38 | $85.38 | 211,353 |
| 2020-01-29 | $86.06 | $86.51 | $84.94 | $85.60 | $85.60 | 306,193 |
| 2020-01-28 | $85.63 | $86.31 | $85.20 | $85.98 | $85.98 | 210,924 |
| 2020-01-27 | $84.57 | $85.80 | $84.34 | $85.25 | $85.25 | 185,882 |
| 2020-01-24 | $86.43 | $86.73 | $85.00 | $85.62 | $85.62 | 425,037 |
| 2020-01-23 | $86.08 | $86.86 | $85.79 | $86.32 | $86.32 | 339,889 |
| 2020-01-22 | $85.26 | $86.73 | $85.19 | $86.69 | $86.69 | 342,028 |
| 2020-01-21 | $83.96 | $85.42 | $83.81 | $84.97 | $84.97 | 439,286 |
| 2020-01-17 | $84.28 | $84.41 | $83.85 | $84.10 | $84.10 | 267,602 |
| 2020-01-16 | $83.18 | $84.85 | $83.12 | $84.16 | $84.16 | 524,832 |
| 2020-01-15 | $81.54 | $82.80 | $81.54 | $82.64 | $82.64 | 651,820 |
| 2020-01-14 | $82.72 | $83.05 | $81.49 | $81.67 | $81.67 | 259,704 |
| 2020-01-13 | $82.78 | $83.08 | $82.24 | $83.04 | $83.04 | 167,346 |
| 2020-01-10 | $84.31 | $84.78 | $82.72 | $82.83 | $82.83 | 226,240 |
| 2020-01-09 | $83.06 | $84.52 | $82.91 | $84.24 | $84.24 | 395,354 |
| 2020-01-08 | $83.72 | $84.45 | $82.73 | $82.80 | $82.80 | 366,052 |
| 2020-01-07 | $84.88 | $84.92 | $83.95 | $84.23 | $84.23 | 285,958 |
| 2020-01-06 | $84.46 | $85.77 | $84.02 | $85.24 | $85.24 | 398,094 |
| 2020-01-03 | $84.35 | $85.82 | $84.35 | $85.28 | $85.28 | 259,363 |
| 2020-01-02 | $86.22 | $86.31 | $82.40 | $85.02 | $85.02 | 604,412 |
| 2019-12-31 | $86.00 | $86.70 | $85.73 | $85.75 | $85.75 | 277,486 |
| 2019-12-30 | $86.13 | $86.28 | $85.61 | $86.05 | $86.05 | 292,812 |
| 2019-12-27 | $86.98 | $86.98 | $85.86 | $86.21 | $86.21 | 309,443 |
| 2019-12-26 | $86.09 | $86.91 | $85.72 | $86.86 | $86.86 | 246,086 |
| 2019-12-24 | $86.03 | $86.35 | $85.65 | $86.00 | $86.00 | 71,344 |
| 2019-12-23 | $85.98 | $86.30 | $85.21 | $86.01 | $86.01 | 232,339 |
| 2019-12-20 | $84.05 | $85.99 | $83.84 | $85.98 | $85.98 | 742,574 |
| 2019-12-19 | $82.98 | $84.16 | $82.83 | $84.00 | $84.00 | 482,093 |
| 2019-12-18 | $84.24 | $84.57 | $82.94 | $83.02 | $83.02 | 450,202 |
| 2019-12-17 | $84.22 | $84.93 | $83.93 | $83.97 | $83.97 | 435,455 |
| 2019-12-16 | $84.14 | $85.46 | $83.71 | $83.80 | $83.80 | 492,616 |
| 2019-12-13 | $83.73 | $84.13 | $82.92 | $83.68 | $83.68 | 192,314 |
| 2019-12-12 | $83.61 | $84.27 | $82.74 | $83.68 | $83.68 | 170,996 |
| 2019-12-11 | $83.40 | $83.92 | $83.03 | $83.67 | $83.67 | 212,889 |
| 2019-12-10 | $83.85 | $84.42 | $83.09 | $83.31 | $83.31 | 336,444 |
| 2019-12-09 | $84.80 | $84.92 | $83.53 | $83.96 | $83.96 | 209,701 |
| 2019-12-06 | $85.28 | $88.01 | $84.78 | $84.86 | $84.86 | 412,848 |
| 2019-12-05 | $82.88 | $83.76 | $82.52 | $83.13 | $83.13 | 309,994 |
| 2019-12-04 | $83.01 | $84.24 | $82.58 | $82.61 | $82.61 | 222,520 |
| 2019-12-03 | $82.15 | $83.48 | $82.05 | $83.03 | $83.03 | 188,549 |
| 2019-12-02 | $82.85 | $83.54 | $82.55 | $82.68 | $82.68 | 248,573 |
| 2019-11-29 | $83.41 | $83.64 | $82.53 | $82.65 | $82.65 | 154,549 |
| 2019-11-27 | $83.99 | $83.99 | $82.61 | $83.44 | $83.44 | 228,959 |
| 2019-11-26 | $82.70 | $83.68 | $82.36 | $83.51 | $83.51 | 296,876 |
| 2019-11-25 | $82.94 | $84.97 | $82.70 | $82.85 | $82.85 | 331,021 |
| 2019-11-22 | $82.84 | $83.65 | $80.70 | $82.69 | $82.69 | 636,675 |
| 2019-11-21 | $85.72 | $85.73 | $84.54 | $84.66 | $84.66 | 200,503 |
| 2019-11-20 | $84.82 | $86.15 | $84.82 | $85.43 | $85.43 | 300,187 |
| 2019-11-19 | $84.63 | $85.73 | $84.63 | $85.29 | $85.29 | 179,813 |
| 2019-11-18 | $84.10 | $84.80 | $83.88 | $84.66 | $84.66 | 135,929 |
| 2019-11-15 | $83.20 | $84.47 | $82.66 | $84.28 | $84.28 | 206,913 |
| 2019-11-14 | $82.53 | $83.38 | $82.22 | $82.72 | $82.72 | 416,887 |
| 2019-11-13 | $82.54 | $83.01 | $81.78 | $82.83 | $82.83 | 181,003 |
| 2019-11-12 | $82.77 | $83.39 | $82.54 | $82.83 | $82.83 | 362,173 |
| 2019-11-11 | $82.82 | $83.61 | $82.31 | $82.81 | $82.81 | 428,137 |
| 2019-11-08 | $82.40 | $83.05 | $82.14 | $83.05 | $83.05 | 242,044 |
| 2019-11-07 | $85.23 | $85.63 | $82.48 | $82.69 | $82.69 | 287,270 |
| 2019-11-06 | $83.96 | $85.18 | $83.77 | $84.88 | $84.88 | 494,916 |
| 2019-11-05 | $83.23 | $84.58 | $82.70 | $84.24 | $84.24 | 353,242 |
| 2019-11-04 | $82.50 | $83.45 | $82.22 | $83.27 | $83.27 | 608,763 |
| 2019-11-01 | $82.46 | $83.14 | $81.22 | $81.89 | $81.89 | 581,060 |
| 2019-10-31 | $83.79 | $84.29 | $81.78 | $82.46 | $82.46 | 629,346 |
| 2019-10-30 | $79.76 | $85.55 | $79.72 | $84.05 | $84.05 | 1,221,426 |
| 2019-10-29 | $77.25 | $78.77 | $77.19 | $78.45 | $78.45 | 376,612 |
| 2019-10-28 | $76.90 | $78.29 | $76.90 | $77.55 | $77.55 | 190,931 |
| 2019-10-25 | $76.63 | $76.95 | $76.34 | $76.66 | $76.66 | 148,462 |
| 2019-10-24 | $77.08 | $77.40 | $76.24 | $76.50 | $76.50 | 205,366 |
| 2019-10-23 | $78.90 | $78.90 | $76.27 | $76.89 | $76.89 | 328,940 |
| 2019-10-22 | $78.44 | $79.19 | $78.21 | $78.80 | $78.80 | 188,380 |
| 2019-10-21 | $79.38 | $79.88 | $78.10 | $78.47 | $78.47 | 205,417 |
| 2019-10-18 | $76.97 | $78.92 | $76.64 | $78.62 | $78.62 | 384,770 |
| 2019-10-17 | $76.07 | $77.13 | $76.07 | $76.81 | $76.81 | 232,027 |
| 2019-10-16 | $74.45 | $75.78 | $74.11 | $75.75 | $75.75 | 174,178 |
| 2019-10-15 | $75.07 | $75.34 | $74.45 | $74.71 | $74.71 | 152,698 |
| 2019-10-14 | $76.41 | $76.50 | $74.50 | $75.01 | $75.01 | 148,299 |
| 2019-10-11 | $76.35 | $77.41 | $76.09 | $76.58 | $76.58 | 232,873 |
| 2019-10-10 | $73.25 | $75.53 | $72.92 | $75.17 | $75.17 | 285,797 |
| 2019-10-09 | $72.81 | $73.15 | $72.07 | $72.98 | $72.98 | 184,687 |
| 2019-10-08 | $72.38 | $72.90 | $71.31 | $72.13 | $72.13 | 218,280 |
| 2019-10-07 | $73.78 | $74.00 | $72.82 | $73.16 | $73.16 | 313,089 |
| 2019-10-04 | $74.18 | $74.69 | $73.56 | $74.16 | $74.16 | 271,033 |
| 2019-10-03 | $74.37 | $74.85 | $73.36 | $74.04 | $74.04 | 332,873 |
| 2019-10-02 | $74.28 | $74.90 | $73.88 | $74.80 | $74.80 | 177,679 |
| 2019-10-01 | $77.60 | $77.85 | $74.76 | $74.78 | $74.78 | 206,215 |
| 2019-09-30 | $76.33 | $77.47 | $76.13 | $77.20 | $77.20 | 190,249 |
| 2019-09-27 | $77.29 | $77.78 | $75.94 | $76.21 | $76.21 | 143,774 |
| 2019-09-26 | $77.60 | $77.73 | $76.40 | $77.10 | $77.10 | 134,682 |
| 2019-09-25 | $76.19 | $77.70 | $75.71 | $77.53 | $77.53 | 345,359 |
| 2019-09-24 | $77.05 | $77.46 | $75.65 | $76.22 | $76.22 | 716,372 |
| 2019-09-23 | $76.32 | $77.48 | $76.09 | $76.90 | $76.90 | 226,404 |
| 2019-09-20 | $75.53 | $77.08 | $75.53 | $76.75 | $76.75 | 418,853 |
| 2019-09-19 | $76.07 | $76.33 | $75.08 | $75.24 | $75.24 | 237,452 |
| 2019-09-18 | $75.87 | $76.35 | $75.24 | $75.89 | $75.89 | 279,580 |
| 2019-09-17 | $77.50 | $77.67 | $75.46 | $76.03 | $76.03 | 323,468 |
| 2019-09-16 | $76.70 | $78.41 | $76.66 | $77.86 | $77.86 | 274,252 |
| 2019-09-13 | $77.85 | $77.95 | $76.68 | $77.16 | $77.16 | 419,398 |
| 2019-09-12 | $75.88 | $77.76 | $75.75 | $77.70 | $77.70 | 461,989 |
| 2019-09-11 | $75.06 | $75.90 | $74.16 | $75.89 | $75.89 | 216,301 |
| 2019-09-10 | $75.97 | $76.06 | $74.63 | $75.02 | $75.02 | 222,802 |
| 2019-09-09 | $74.69 | $76.28 | $73.96 | $76.19 | $76.19 | 501,131 |
| 2019-09-06 | $74.45 | $75.19 | $74.06 | $74.25 | $74.25 | 336,549 |
| 2019-09-05 | $74.73 | $75.40 | $74.22 | $74.52 | $74.52 | 208,235 |
| 2019-09-04 | $73.60 | $74.06 | $73.32 | $73.90 | $73.90 | 158,224 |
| 2019-09-03 | $73.00 | $73.57 | $71.89 | $72.99 | $72.99 | 305,298 |
| 2019-08-30 | $74.28 | $74.74 | $73.11 | $73.55 | $73.55 | 210,087 |
| 2019-08-29 | $74.86 | $75.40 | $73.68 | $73.75 | $73.75 | 252,373 |
| 2019-08-28 | $72.22 | $74.36 | $72.09 | $74.16 | $74.16 | 365,892 |
| 2019-08-27 | $73.18 | $73.25 | $71.67 | $72.48 | $72.48 | 228,806 |
| 2019-08-26 | $72.28 | $73.33 | $71.97 | $72.72 | $72.72 | 451,019 |
| 2019-08-23 | $74.82 | $75.81 | $71.49 | $71.63 | $71.63 | 436,343 |
| 2019-08-22 | $75.52 | $76.00 | $74.78 | $75.10 | $75.10 | 215,163 |
| 2019-08-21 | $76.30 | $77.14 | $75.17 | $75.41 | $75.41 | 399,229 |
| 2019-08-20 | $76.53 | $76.89 | $75.49 | $75.53 | $75.53 | 277,258 |
| 2019-08-19 | $77.41 | $77.59 | $76.54 | $76.95 | $76.95 | 285,167 |
| 2019-08-16 | $75.59 | $76.97 | $75.45 | $76.39 | $76.39 | 357,814 |
| 2019-08-15 | $74.74 | $75.67 | $74.21 | $75.17 | $75.17 | 369,071 |
| 2019-08-14 | $75.02 | $75.49 | $74.06 | $74.72 | $74.72 | 396,183 |
| 2019-08-13 | $75.45 | $78.02 | $75.14 | $76.46 | $76.46 | 571,699 |
| 2019-08-12 | $76.47 | $76.47 | $74.91 | $75.32 | $75.32 | 590,624 |
| 2019-08-09 | $78.07 | $78.14 | $76.77 | $76.98 | $76.98 | 404,738 |
| 2019-08-08 | $77.26 | $79.02 | $76.66 | $78.07 | $78.07 | 524,145 |
| 2019-08-07 | $73.30 | $76.57 | $73.08 | $76.13 | $76.13 | 390,178 |
| 2019-08-06 | $73.47 | $74.76 | $72.92 | $74.53 | $74.53 | 369,445 |
| 2019-08-05 | $74.65 | $75.69 | $72.55 | $73.22 | $73.22 | 472,760 |
| 2019-08-02 | $75.91 | $76.25 | $74.16 | $76.03 | $76.03 | 295,651 |
| 2019-08-01 | $78.46 | $80.06 | $75.79 | $75.98 | $75.98 | 507,861 |
| 2019-07-31 | $72.95 | $78.22 | $72.54 | $77.81 | $77.81 | 778,674 |
| 2019-07-30 | $71.39 | $72.94 | $71.39 | $72.89 | $72.89 | 221,328 |
| 2019-07-29 | $72.90 | $73.19 | $71.71 | $71.76 | $71.76 | 214,816 |
| 2019-07-26 | $71.83 | $73.39 | $71.78 | $73.10 | $73.10 | 208,687 |
| 2019-07-25 | $71.72 | $72.30 | $71.34 | $71.76 | $71.76 | 284,245 |
| 2019-07-24 | $71.42 | $72.14 | $71.40 | $71.81 | $71.81 | 264,324 |
| 2019-07-23 | $71.50 | $72.10 | $70.69 | $71.57 | $71.57 | 219,253 |
| 2019-07-22 | $71.00 | $71.77 | $70.79 | $71.36 | $71.36 | 247,462 |
| 2019-07-19 | $70.99 | $71.73 | $70.22 | $70.99 | $70.99 | 301,744 |
| 2019-07-18 | $70.13 | $70.90 | $69.71 | $70.75 | $70.75 | 312,934 |
| 2019-07-17 | $69.73 | $70.48 | $69.03 | $70.05 | $70.05 | 338,824 |
| 2019-07-16 | $69.29 | $70.24 | $69.04 | $69.78 | $69.78 | 227,946 |
| 2019-07-15 | $70.00 | $70.15 | $69.22 | $69.28 | $69.28 | 187,963 |
| 2019-07-12 | $68.67 | $69.95 | $68.61 | $69.78 | $69.78 | 343,211 |
| 2019-07-11 | $68.63 | $68.83 | $67.83 | $68.44 | $68.44 | 203,893 |
| 2019-07-10 | $69.62 | $69.84 | $68.47 | $68.86 | $68.86 | 492,982 |
| 2019-07-09 | $70.27 | $70.50 | $69.18 | $69.34 | $69.34 | 279,973 |
| 2019-07-08 | $71.41 | $71.41 | $70.06 | $70.49 | $70.49 | 248,926 |
| 2019-07-05 | $70.59 | $71.42 | $70.08 | $71.42 | $71.42 | 198,534 |
| 2019-07-03 | $70.55 | $71.20 | $70.00 | $70.67 | $70.67 | 106,274 |
| 2019-07-02 | $70.55 | $70.90 | $69.61 | $70.20 | $70.20 | 188,495 |
| 2019-07-01 | $71.86 | $72.28 | $70.23 | $70.53 | $70.53 | 311,895 |
| 2019-06-28 | $70.43 | $71.43 | $70.20 | $71.10 | $71.10 | 498,445 |
| 2019-06-27 | $69.21 | $70.07 | $69.02 | $69.99 | $69.99 | 285,235 |
| 2019-06-26 | $68.73 | $69.30 | $68.20 | $68.84 | $68.84 | 234,621 |
| 2019-06-25 | $68.46 | $69.19 | $67.77 | $68.56 | $68.56 | 326,322 |
| 2019-06-24 | $70.05 | $70.17 | $68.09 | $68.24 | $68.24 | 206,052 |
| 2019-06-21 | $69.50 | $70.15 | $69.09 | $69.81 | $69.81 | 445,047 |
| 2019-06-20 | $69.11 | $71.18 | $69.02 | $69.84 | $69.84 | 453,761 |
| 2019-06-19 | $67.84 | $68.48 | $67.30 | $68.31 | $68.31 | 192,943 |
| 2019-06-18 | $67.80 | $68.50 | $67.48 | $67.85 | $67.85 | 280,445 |
| 2019-06-17 | $66.44 | $67.65 | $66.17 | $67.40 | $67.40 | 217,199 |
| 2019-06-14 | $66.90 | $66.90 | $65.56 | $66.40 | $66.40 | 228,446 |
| 2019-06-13 | $67.38 | $67.64 | $66.44 | $66.88 | $66.88 | 117,917 |
| 2019-06-12 | $66.73 | $67.47 | $66.34 | $67.14 | $67.14 | 201,296 |
| 2019-06-11 | $67.10 | $67.80 | $66.56 | $66.91 | $66.91 | 179,183 |
| 2019-06-10 | $65.96 | $67.05 | $65.82 | $66.67 | $66.67 | 334,305 |
| 2019-06-07 | $66.72 | $66.90 | $65.86 | $65.94 | $65.94 | 207,750 |
| 2019-06-06 | $66.97 | $67.07 | $66.07 | $66.45 | $66.45 | 169,686 |
| 2019-06-05 | $66.08 | $66.90 | $65.76 | $66.84 | $66.84 | 332,031 |
| 2019-06-04 | $65.03 | $65.82 | $64.56 | $65.65 | $65.65 | 266,062 |
| 2019-06-03 | $64.34 | $64.98 | $63.88 | $64.64 | $64.64 | 211,402 |
| 2019-05-31 | $63.03 | $64.42 | $62.54 | $64.12 | $64.12 | 320,112 |
| 2019-05-30 | $64.05 | $64.84 | $63.14 | $63.85 | $63.85 | 149,787 |
| 2019-05-29 | $64.60 | $64.60 | $63.62 | $64.04 | $64.04 | 288,631 |
| 2019-05-28 | $66.75 | $67.25 | $64.91 | $64.99 | $64.99 | 255,008 |
| 2019-05-24 | $66.78 | $67.78 | $66.59 | $66.81 | $66.81 | 584,773 |
| 2019-05-23 | $67.58 | $67.58 | $66.27 | $66.40 | $66.40 | 179,811 |
| 2019-05-22 | $68.83 | $69.45 | $67.93 | $68.21 | $68.21 | 214,261 |
| 2019-05-21 | $68.29 | $69.14 | $68.02 | $69.12 | $69.12 | 229,996 |
| 2019-05-20 | $67.48 | $68.04 | $67.17 | $67.96 | $67.96 | 287,417 |
| 2019-05-17 | $68.28 | $68.58 | $67.73 | $67.77 | $67.77 | 203,386 |
| 2019-05-16 | $68.43 | $69.72 | $68.32 | $68.71 | $68.71 | 338,273 |
| 2019-05-15 | $67.75 | $68.31 | $67.60 | $68.05 | $68.05 | 189,916 |
| 2019-05-14 | $68.26 | $68.70 | $67.89 | $68.17 | $68.17 | 450,034 |
| 2019-05-13 | $68.71 | $69.00 | $67.45 | $68.00 | $68.00 | 244,284 |
| 2019-05-10 | $69.37 | $70.05 | $68.44 | $69.92 | $69.92 | 548,151 |
| 2019-05-09 | $69.32 | $70.32 | $68.01 | $69.78 | $69.78 | 501,958 |
| 2019-05-08 | $70.23 | $70.46 | $69.88 | $69.95 | $69.95 | 240,549 |
| 2019-05-07 | $70.55 | $70.96 | $69.85 | $70.23 | $70.23 | 289,564 |
| 2019-05-06 | $70.60 | $71.86 | $70.50 | $71.16 | $71.16 | 387,344 |
| 2019-05-03 | $71.71 | $71.93 | $70.41 | $71.83 | $71.83 | 525,145 |
| 2019-05-02 | $70.41 | $71.61 | $69.55 | $71.37 | $71.37 | 551,785 |
| 2019-05-01 | $77.24 | $77.24 | $70.24 | $70.90 | $70.90 | 1,128,919 |
| 2019-04-30 | $75.23 | $76.20 | $75.23 | $76.00 | $76.00 | 701,417 |
| 2019-04-29 | $74.61 | $75.68 | $74.50 | $75.16 | $75.16 | 519,375 |
| 2019-04-26 | $73.65 | $74.38 | $73.65 | $74.24 | $74.24 | 312,945 |
| 2019-04-25 | $74.52 | $74.62 | $73.21 | $73.57 | $73.57 | 317,395 |
| 2019-04-24 | $73.98 | $75.01 | $73.98 | $74.50 | $74.50 | 1,318,760 |
| 2019-04-23 | $73.40 | $74.66 | $73.08 | $74.32 | $74.32 | 401,375 |
| 2019-04-22 | $72.07 | $73.23 | $71.97 | $72.92 | $72.92 | 386,757 |
| 2019-04-18 | $72.26 | $72.61 | $71.39 | $72.16 | $72.16 | 365,667 |
| 2019-04-17 | $72.85 | $72.85 | $71.83 | $72.18 | $72.18 | 211,805 |
| 2019-04-16 | $73.51 | $73.51 | $72.28 | $72.78 | $72.78 | 209,087 |
| 2019-04-15 | $72.81 | $73.23 | $72.48 | $73.09 | $73.09 | 181,370 |
| 2019-04-12 | $73.09 | $73.96 | $72.14 | $72.46 | $72.46 | 522,411 |
| 2019-04-11 | $72.36 | $72.60 | $71.79 | $72.49 | $72.49 | 357,765 |
| 2019-04-10 | $71.86 | $72.74 | $71.71 | $72.39 | $72.39 | 806,873 |
| 2019-04-09 | $72.15 | $72.24 | $71.42 | $71.52 | $71.52 | 217,136 |
| 2019-04-08 | $72.01 | $72.33 | $71.34 | $72.23 | $72.23 | 357,016 |
| 2019-04-05 | $71.77 | $72.14 | $71.58 | $72.00 | $72.00 | 505,482 |
| 2019-04-04 | $72.20 | $72.65 | $71.14 | $71.47 | $71.47 | 293,003 |
| 2019-04-03 | $72.06 | $72.59 | $71.58 | $72.06 | $72.06 | 592,875 |
| 2019-04-02 | $71.85 | $71.97 | $71.24 | $71.79 | $71.79 | 275,001 |
| 2019-04-01 | $72.01 | $72.21 | $71.19 | $72.00 | $72.00 | 311,883 |
| 2019-03-29 | $71.27 | $72.03 | $70.87 | $71.53 | $71.53 | 358,838 |
| 2019-03-28 | $71.03 | $71.53 | $70.47 | $70.87 | $70.87 | 495,763 |
| 2019-03-27 | $72.04 | $72.26 | $70.57 | $70.70 | $70.70 | 436,916 |
| 2019-03-26 | $70.92 | $72.20 | $70.61 | $72.04 | $72.04 | 339,960 |
| 2019-03-25 | $70.36 | $70.88 | $69.68 | $70.28 | $70.28 | 512,539 |
| 2019-03-22 | $71.24 | $71.28 | $69.91 | $70.31 | $70.31 | 438,744 |
| 2019-03-21 | $69.17 | $71.74 | $69.17 | $71.49 | $71.49 | 543,622 |
| 2019-03-20 | $69.44 | $70.30 | $68.59 | $69.57 | $69.57 | 348,077 |
| 2019-03-19 | $69.45 | $70.31 | $69.29 | $69.61 | $69.61 | 605,624 |
| 2019-03-18 | $68.78 | $69.53 | $68.52 | $69.39 | $69.39 | 235,215 |
| 2019-03-15 | $69.13 | $69.55 | $68.37 | $68.74 | $68.74 | 442,893 |
| 2019-03-14 | $69.11 | $69.55 | $68.57 | $69.29 | $69.29 | 505,254 |
| 2019-03-13 | $69.04 | $69.51 | $68.70 | $69.11 | $69.11 | 446,066 |
| 2019-03-12 | $68.49 | $69.01 | $68.02 | $68.64 | $68.64 | 185,179 |
| 2019-03-11 | $67.62 | $68.55 | $67.28 | $68.51 | $68.51 | 425,860 |
| 2019-03-08 | $67.93 | $68.34 | $67.11 | $67.62 | $67.62 | 415,605 |
| 2019-03-07 | $66.77 | $68.70 | $65.93 | $68.60 | $68.60 | 624,123 |
| 2019-03-06 | $66.89 | $67.23 | $65.97 | $66.82 | $66.82 | 306,603 |
| 2019-03-05 | $67.80 | $68.53 | $66.34 | $66.91 | $66.91 | 646,281 |
| 2019-03-04 | $68.70 | $69.51 | $67.60 | $67.68 | $67.68 | 677,028 |
| 2019-03-01 | $68.10 | $68.94 | $67.95 | $68.77 | $68.77 | 692,176 |
| 2019-02-28 | $68.70 | $69.31 | $67.42 | $68.00 | $68.00 | 720,364 |
| 2019-02-27 | $66.14 | $69.07 | $65.00 | $68.07 | $68.07 | 1,038,801 |
| 2019-02-26 | $59.92 | $60.47 | $59.66 | $60.01 | $60.01 | 443,243 |
| 2019-02-25 | $60.00 | $60.64 | $59.63 | $59.72 | $59.72 | 653,123 |
| 2019-02-22 | $60.55 | $60.73 | $59.76 | $59.87 | $59.87 | 275,363 |
| 2019-02-21 | $60.26 | $61.08 | $60.20 | $60.40 | $60.40 | 256,291 |
| 2019-02-20 | $60.23 | $60.58 | $59.27 | $60.31 | $60.31 | 539,318 |
| 2019-02-19 | $60.03 | $60.63 | $60.03 | $60.28 | $60.28 | 384,646 |
| 2019-02-15 | $59.81 | $60.55 | $59.81 | $60.04 | $60.04 | 354,850 |
| 2019-02-14 | $59.03 | $59.85 | $59.03 | $59.37 | $59.37 | 513,930 |
| 2019-02-13 | $59.64 | $59.98 | $58.64 | $59.34 | $59.34 | 280,510 |
| 2019-02-12 | $58.10 | $59.58 | $58.06 | $59.47 | $59.47 | 338,951 |
| 2019-02-11 | $57.75 | $58.76 | $57.75 | $58.19 | $58.19 | 651,915 |
| 2019-02-08 | $57.29 | $57.94 | $56.14 | $57.70 | $57.70 | 459,089 |
| 2019-02-07 | $58.39 | $58.65 | $57.07 | $57.37 | $57.37 | 505,582 |
| 2019-02-06 | $59.28 | $59.72 | $58.62 | $58.72 | $58.72 | 238,908 |
| 2019-02-05 | $59.46 | $60.10 | $59.25 | $59.53 | $59.53 | 294,557 |
| 2019-02-04 | $58.64 | $59.65 | $58.44 | $59.62 | $59.62 | 365,222 |
| 2019-02-01 | $59.45 | $59.45 | $58.09 | $58.85 | $58.85 | 301,322 |
| 2019-01-31 | $59.79 | $60.07 | $59.01 | $59.21 | $59.21 | 550,148 |
| 2019-01-30 | $58.95 | $59.77 | $58.00 | $59.72 | $59.72 | 406,170 |
| 2019-01-29 | $58.05 | $59.03 | $57.77 | $58.55 | $58.55 | 547,449 |
| 2019-01-28 | $58.01 | $58.18 | $56.85 | $57.81 | $57.81 | 477,672 |
| 2019-01-25 | $57.91 | $59.04 | $57.80 | $58.54 | $58.54 | 346,592 |
| 2019-01-24 | $56.95 | $57.80 | $56.95 | $57.54 | $57.54 | 415,103 |
| 2019-01-23 | $57.14 | $57.73 | $56.65 | $57.13 | $57.13 | 345,783 |
| 2019-01-22 | $57.00 | $57.21 | $56.15 | $57.16 | $57.16 | 590,192 |
| 2019-01-18 | $56.78 | $57.58 | $56.07 | $57.34 | $57.34 | 441,471 |
| 2019-01-17 | $55.70 | $56.89 | $55.70 | $56.44 | $56.44 | 378,317 |
| 2019-01-16 | $55.96 | $56.40 | $55.42 | $55.78 | $55.78 | 379,728 |
| 2019-01-15 | $55.34 | $56.39 | $55.22 | $56.00 | $56.00 | 697,552 |
| 2019-01-14 | $55.25 | $55.76 | $54.34 | $55.44 | $55.44 | 403,174 |
| 2019-01-11 | $54.95 | $56.05 | $54.75 | $55.63 | $55.63 | 340,066 |
| 2019-01-10 | $55.50 | $55.74 | $54.17 | $54.99 | $54.99 | 755,583 |
| 2019-01-09 | $53.53 | $55.28 | $53.45 | $54.85 | $54.85 | 446,577 |
| 2019-01-08 | $52.41 | $53.35 | $52.22 | $53.05 | $53.05 | 1,637,570 |
| 2019-01-07 | $51.25 | $52.75 | $51.18 | $52.06 | $52.06 | 957,186 |
| 2019-01-04 | $50.75 | $51.94 | $50.34 | $51.24 | $51.24 | 763,506 |
| 2019-01-03 | $49.56 | $50.65 | $49.10 | $49.93 | $49.93 | 443,569 |
| 2019-01-02 | $48.79 | $49.82 | $48.13 | $49.70 | $49.70 | 708,358 |
| 2018-12-31 | $48.31 | $49.64 | $48.31 | $49.35 | $49.35 | 413,357 |
| 2018-12-28 | $48.07 | $49.30 | $47.87 | $48.24 | $48.24 | 408,497 |
| 2018-12-27 | $47.54 | $48.15 | $47.03 | $48.08 | $48.08 | 766,785 |
| 2018-12-26 | $46.83 | $48.43 | $46.21 | $48.26 | $48.26 | 497,232 |
| 2018-12-24 | $47.84 | $48.24 | $46.83 | $46.83 | $46.83 | 183,725 |
| 2018-12-21 | $50.00 | $50.52 | $48.04 | $48.11 | $48.11 | 1,233,855 |
| 2018-12-20 | $51.71 | $52.18 | $49.54 | $50.26 | $50.26 | 393,245 |
| 2018-12-19 | $52.87 | $53.49 | $51.66 | $51.82 | $51.82 | 570,469 |
| 2018-12-18 | $53.92 | $54.90 | $52.78 | $53.00 | $53.00 | 552,187 |
| 2018-12-17 | $55.43 | $55.43 | $53.33 | $53.54 | $53.54 | 498,127 |
| 2018-12-14 | $55.28 | $57.03 | $54.99 | $55.53 | $55.53 | 1,078,371 |
| 2018-12-13 | $55.57 | $56.07 | $55.27 | $55.82 | $55.82 | 569,348 |
| 2018-12-12 | $55.68 | $56.25 | $54.47 | $55.56 | $55.56 | 699,001 |
| 2018-12-11 | $55.32 | $57.14 | $54.87 | $55.09 | $55.09 | 565,465 |
| 2018-12-10 | $57.13 | $57.13 | $54.48 | $54.73 | $54.73 | 1,100,692 |
| 2018-12-07 | $60.11 | $60.69 | $56.97 | $57.51 | $57.51 | 954,765 |
| 2018-12-06 | $61.77 | $61.77 | $59.14 | $60.02 | $60.02 | 1,032,449 |
| 2018-12-04 | $65.03 | $65.97 | $62.33 | $62.44 | $62.44 | 396,863 |
| 2018-12-03 | $65.25 | $65.48 | $63.45 | $65.29 | $65.29 | 380,566 |
| 2018-11-30 | $63.88 | $65.31 | $63.83 | $64.53 | $64.53 | 498,815 |
| 2018-11-29 | $64.77 | $65.04 | $63.59 | $63.88 | $63.88 | 615,184 |
| 2018-11-28 | $65.00 | $65.17 | $64.10 | $64.66 | $64.66 | 618,172 |
| 2018-11-27 | $64.77 | $65.26 | $64.21 | $65.00 | $65.00 | 385,843 |
| 2018-11-26 | $64.62 | $65.25 | $64.26 | $64.90 | $64.90 | 241,384 |
| 2018-11-23 | $63.64 | $64.76 | $63.15 | $63.96 | $63.96 | 94,150 |
| 2018-11-21 | $64.12 | $64.52 | $63.73 | $64.29 | $64.29 | 227,710 |
| 2018-11-20 | $66.16 | $66.49 | $63.78 | $63.97 | $63.97 | 271,512 |
| 2018-11-19 | $66.25 | $67.19 | $65.88 | $66.88 | $66.88 | 463,131 |
| 2018-11-16 | $64.80 | $66.25 | $64.80 | $66.25 | $66.25 | 335,179 |
| 2018-11-15 | $64.02 | $65.35 | $63.60 | $65.19 | $65.19 | 336,196 |
| 2018-11-14 | $65.25 | $65.71 | $63.73 | $64.10 | $64.10 | 515,565 |
| 2018-11-13 | $66.19 | $66.72 | $64.81 | $65.03 | $65.03 | 397,055 |
| 2018-11-12 | $66.16 | $67.07 | $65.82 | $65.86 | $65.86 | 262,701 |
| 2018-11-09 | $65.39 | $66.34 | $64.90 | $66.13 | $66.13 | 272,581 |
| 2018-11-08 | $66.58 | $66.72 | $65.16 | $65.62 | $65.62 | 263,898 |
| 2018-11-07 | $64.81 | $66.90 | $64.36 | $66.74 | $66.74 | 373,951 |
| 2018-11-06 | $64.03 | $64.74 | $63.76 | $64.59 | $64.59 | 271,354 |
| 2018-11-05 | $64.85 | $65.80 | $63.76 | $64.00 | $64.00 | 387,827 |
| 2018-11-02 | $64.50 | $65.44 | $64.18 | $64.75 | $64.75 | 402,665 |
| 2018-11-01 | $68.31 | $68.35 | $64.14 | $64.27 | $64.27 | 687,862 |
| 2018-10-31 | $64.80 | $68.64 | $64.22 | $68.04 | $68.04 | 896,480 |
| 2018-10-30 | $62.38 | $63.63 | $62.38 | $63.61 | $63.61 | 304,240 |
| 2018-10-29 | $63.09 | $64.20 | $61.74 | $62.36 | $62.36 | 318,537 |
| 2018-10-26 | $62.00 | $62.93 | $60.80 | $62.45 | $62.45 | 419,587 |
| 2018-10-25 | $63.89 | $64.06 | $62.27 | $62.46 | $62.46 | 605,355 |
| 2018-10-24 | $64.51 | $65.38 | $63.58 | $63.62 | $63.62 | 403,014 |
| 2018-10-23 | $65.30 | $65.44 | $62.93 | $64.42 | $64.42 | 502,244 |
| 2018-10-22 | $66.55 | $66.68 | $66.07 | $66.22 | $66.22 | 396,009 |
| 2018-10-19 | $66.99 | $67.99 | $66.27 | $66.37 | $66.37 | 329,996 |
| 2018-10-18 | $67.00 | $67.29 | $66.36 | $66.86 | $66.86 | 536,668 |
| 2018-10-17 | $67.47 | $67.47 | $66.32 | $66.99 | $66.99 | 501,198 |
| 2018-10-16 | $67.18 | $67.62 | $66.27 | $67.40 | $67.40 | 715,892 |
| 2018-10-15 | $66.11 | $67.48 | $66.11 | $66.77 | $66.77 | 338,742 |
| 2018-10-12 | $66.77 | $67.02 | $65.47 | $66.22 | $66.22 | 653,766 |
| 2018-10-11 | $67.61 | $68.09 | $65.85 | $65.95 | $65.95 | 637,782 |
| 2018-10-10 | $69.84 | $69.98 | $67.84 | $67.90 | $67.90 | 704,870 |
| 2018-10-09 | $70.44 | $71.28 | $69.72 | $70.02 | $70.02 | 417,142 |
| 2018-10-08 | $70.35 | $70.73 | $69.91 | $70.54 | $70.54 | 407,160 |
| 2018-10-05 | $69.70 | $70.81 | $69.68 | $70.31 | $70.31 | 315,840 |
| 2018-10-04 | $70.27 | $70.32 | $69.46 | $69.69 | $69.69 | 316,711 |
| 2018-10-03 | $70.92 | $71.19 | $70.06 | $70.75 | $70.75 | 339,082 |
| 2018-10-02 | $70.65 | $70.95 | $69.74 | $70.14 | $70.14 | 405,419 |
| 2018-10-01 | $72.46 | $72.46 | $70.75 | $70.89 | $70.89 | 355,419 |
| 2018-09-28 | $70.66 | $71.88 | $70.46 | $71.58 | $71.58 | 428,490 |
| 2018-09-27 | $70.76 | $71.36 | $70.31 | $70.91 | $70.91 | 202,943 |
| 2018-09-26 | $71.95 | $72.32 | $70.55 | $70.64 | $70.64 | 343,879 |
| 2018-09-25 | $70.54 | $72.39 | $69.95 | $71.95 | $71.95 | 649,555 |
| 2018-09-24 | $69.51 | $70.06 | $69.22 | $69.91 | $69.91 | 331,321 |
| 2018-09-21 | $70.35 | $70.35 | $69.23 | $69.30 | $69.30 | 522,612 |
| 2018-09-20 | $70.32 | $70.32 | $69.45 | $69.62 | $69.62 | 350,404 |
| 2018-09-19 | $71.36 | $71.58 | $69.56 | $70.02 | $70.02 | 435,450 |
| 2018-09-18 | $69.90 | $72.26 | $69.53 | $71.41 | $71.41 | 708,512 |
| 2018-09-17 | $70.27 | $70.34 | $69.56 | $69.90 | $69.90 | 323,664 |
| 2018-09-14 | $69.42 | $70.55 | $69.01 | $70.20 | $70.20 | 571,908 |
| 2018-09-13 | $70.00 | $70.09 | $69.06 | $69.47 | $69.47 | 762,530 |
| 2018-09-12 | $71.37 | $71.37 | $69.91 | $70.04 | $70.04 | 309,563 |
| 2018-09-11 | $70.83 | $71.58 | $70.47 | $71.19 | $71.19 | 426,098 |
| 2018-09-10 | $72.10 | $72.50 | $70.89 | $71.08 | $71.08 | 431,183 |
| 2018-09-07 | $70.07 | $72.22 | $70.00 | $72.03 | $72.03 | 730,356 |
| 2018-09-06 | $70.07 | $70.73 | $69.26 | $69.72 | $69.72 | 547,691 |
| 2018-09-05 | $69.01 | $70.03 | $68.59 | $69.99 | $69.99 | 479,907 |
| 2018-09-04 | $68.73 | $69.59 | $68.29 | $69.08 | $69.08 | 369,503 |
| 2018-08-31 | $68.59 | $68.74 | $68.00 | $68.59 | $68.59 | 346,069 |
| 2018-08-30 | $68.92 | $69.12 | $67.96 | $68.43 | $68.43 | 464,670 |
| 2018-08-29 | $68.71 | $69.04 | $68.29 | $68.95 | $68.95 | 465,148 |
| 2018-08-28 | $68.68 | $69.36 | $68.10 | $68.65 | $68.65 | 482,602 |
| 2018-08-27 | $67.77 | $68.74 | $67.72 | $68.60 | $68.60 | 715,256 |
| 2018-08-24 | $67.01 | $67.76 | $66.65 | $67.69 | $67.69 | 372,440 |
| 2018-08-23 | $66.34 | $67.36 | $66.13 | $67.01 | $67.01 | 403,385 |
| 2018-08-22 | $65.13 | $66.50 | $65.09 | $66.35 | $66.35 | 471,756 |
| 2018-08-21 | $63.83 | $65.18 | $63.83 | $65.00 | $65.00 | 334,299 |
| 2018-08-20 | $63.60 | $64.26 | $63.42 | $63.80 | $63.80 | 276,265 |
| 2018-08-17 | $62.86 | $63.72 | $62.86 | $63.45 | $63.45 | 250,361 |
| 2018-08-16 | $63.50 | $63.53 | $62.79 | $63.03 | $63.03 | 182,335 |
| 2018-08-15 | $62.67 | $63.27 | $62.20 | $62.93 | $62.93 | 276,943 |
| 2018-08-14 | $62.29 | $63.70 | $61.88 | $63.05 | $63.05 | 228,731 |
| 2018-08-13 | $61.93 | $62.50 | $61.55 | $62.03 | $62.03 | 410,392 |
| 2018-08-10 | $61.57 | $62.18 | $61.15 | $61.93 | $61.93 | 436,917 |
| 2018-08-09 | $61.60 | $62.04 | $61.43 | $61.43 | $61.43 | 245,935 |
| 2018-08-08 | $62.06 | $62.06 | $61.09 | $61.59 | $61.59 | 347,180 |
| 2018-08-07 | $62.33 | $62.52 | $61.69 | $61.86 | $61.86 | 416,523 |
| 2018-08-06 | $61.95 | $62.88 | $61.76 | $62.00 | $62.00 | 454,129 |
| 2018-08-03 | $62.38 | $63.01 | $61.44 | $61.79 | $61.79 | 709,868 |
| 2018-08-02 | $64.11 | $64.50 | $62.46 | $62.48 | $62.48 | 733,661 |
| 2018-08-01 | $58.03 | $64.71 | $57.28 | $63.46 | $63.46 | 1,287,431 |
| 2018-07-31 | $56.10 | $57.66 | $55.76 | $56.93 | $56.93 | 420,569 |
| 2018-07-30 | $56.36 | $56.73 | $55.92 | $55.99 | $55.99 | 507,311 |
| 2018-07-27 | $56.39 | $57.41 | $56.19 | $56.35 | $56.35 | 251,122 |
| 2018-07-26 | $56.03 | $56.45 | $55.89 | $56.24 | $56.24 | 210,151 |
| 2018-07-25 | $55.56 | $56.34 | $55.49 | $55.95 | $55.95 | 310,294 |
| 2018-07-24 | $56.78 | $56.99 | $55.27 | $55.82 | $55.82 | 650,478 |
| 2018-07-23 | $56.81 | $56.99 | $56.27 | $56.70 | $56.70 | 233,168 |
| 2018-07-20 | $56.54 | $57.32 | $56.05 | $56.97 | $56.97 | 219,691 |
| 2018-07-19 | $55.74 | $56.51 | $55.54 | $56.33 | $56.33 | 234,947 |
| 2018-07-18 | $56.02 | $56.33 | $55.50 | $55.73 | $55.73 | 351,853 |
| 2018-07-17 | $56.72 | $57.23 | $56.24 | $56.41 | $56.41 | 356,594 |
| 2018-07-16 | $57.26 | $57.36 | $56.67 | $56.72 | $56.72 | 220,839 |
| 2018-07-13 | $57.10 | $58.41 | $57.10 | $57.28 | $57.28 | 411,799 |
| 2018-07-12 | $57.05 | $57.18 | $56.57 | $57.01 | $57.01 | 319,614 |
| 2018-07-11 | $56.49 | $57.04 | $56.23 | $56.69 | $56.69 | 224,268 |
| 2018-07-10 | $57.19 | $57.59 | $56.53 | $56.71 | $56.71 | 325,413 |
| 2018-07-09 | $56.91 | $57.48 | $56.70 | $57.19 | $57.19 | 197,532 |
| 2018-07-06 | $56.44 | $56.89 | $56.36 | $56.53 | $56.53 | 234,181 |
| 2018-07-05 | $55.95 | $56.57 | $55.70 | $56.50 | $56.50 | 391,375 |
| 2018-07-03 | $55.47 | $55.82 | $55.24 | $55.49 | $55.49 | 138,563 |
| 2018-07-02 | $55.34 | $55.73 | $54.90 | $55.42 | $55.42 | 301,223 |
| 2018-06-29 | $54.77 | $56.00 | $54.52 | $55.55 | $55.55 | 496,296 |
| 2018-06-28 | $53.97 | $54.69 | $53.57 | $54.37 | $54.37 | 268,992 |
| 2018-06-27 | $54.94 | $55.10 | $53.72 | $53.89 | $53.89 | 290,274 |
| 2018-06-26 | $54.96 | $54.97 | $53.95 | $54.76 | $54.76 | 404,467 |
| 2018-06-25 | $55.35 | $55.52 | $54.68 | $54.93 | $54.93 | 399,871 |
| 2018-06-22 | $54.35 | $55.41 | $54.35 | $55.37 | $55.37 | 891,707 |
| 2018-06-21 | $53.83 | $54.43 | $53.57 | $53.92 | $53.92 | 329,249 |
| 2018-06-20 | $53.31 | $54.19 | $52.82 | $53.88 | $53.88 | 424,966 |
| 2018-06-19 | $52.90 | $53.43 | $52.47 | $53.32 | $53.32 | 554,433 |
| 2018-06-18 | $52.68 | $53.62 | $52.68 | $53.18 | $53.18 | 351,617 |
| 2018-06-15 | $53.33 | $53.33 | $52.68 | $53.03 | $53.03 | 368,423 |
| 2018-06-14 | $53.31 | $53.58 | $52.68 | $53.50 | $53.50 | 297,928 |
| 2018-06-13 | $54.17 | $54.17 | $52.98 | $53.07 | $53.07 | 369,413 |
| 2018-06-12 | $54.22 | $54.47 | $53.76 | $53.89 | $53.89 | 194,385 |
| 2018-06-11 | $54.42 | $54.49 | $53.69 | $54.11 | $54.11 | 164,143 |
| 2018-06-08 | $53.94 | $54.35 | $53.66 | $54.35 | $54.35 | 259,618 |
| 2018-06-07 | $53.61 | $53.99 | $53.35 | $53.95 | $53.95 | 181,936 |
| 2018-06-06 | $53.41 | $53.77 | $53.09 | $53.66 | $53.66 | 195,762 |
| 2018-06-05 | $53.40 | $53.76 | $52.77 | $53.43 | $53.43 | 264,021 |
| 2018-06-04 | $53.81 | $54.27 | $53.05 | $53.36 | $53.36 | 758,996 |
| 2018-06-01 | $53.32 | $53.76 | $52.89 | $53.69 | $53.69 | 302,280 |
| 2018-05-31 | $54.07 | $54.11 | $52.98 | $53.00 | $53.00 | 421,172 |
| 2018-05-30 | $53.09 | $54.30 | $52.85 | $54.17 | $54.17 | 428,073 |
| 2018-05-29 | $52.18 | $52.85 | $52.01 | $52.83 | $52.83 | 269,427 |
| 2018-05-25 | $52.71 | $52.80 | $52.40 | $52.65 | $52.65 | 311,165 |
| 2018-05-24 | $52.76 | $52.78 | $52.16 | $52.69 | $52.69 | 377,674 |
| 2018-05-23 | $52.36 | $52.92 | $52.17 | $52.90 | $52.90 | 355,937 |
| 2018-05-22 | $52.85 | $53.99 | $52.34 | $52.59 | $52.59 | 539,881 |
| 2018-05-21 | $51.35 | $52.83 | $51.18 | $52.75 | $52.75 | 772,558 |
| 2018-05-18 | $51.83 | $51.83 | $51.03 | $51.06 | $51.06 | 203,437 |
| 2018-05-17 | $51.86 | $52.24 | $51.60 | $51.87 | $51.87 | 431,901 |
| 2018-05-16 | $51.96 | $52.31 | $51.83 | $51.92 | $51.92 | 256,963 |
| 2018-05-15 | $51.90 | $52.42 | $51.68 | $52.06 | $52.06 | 357,296 |
| 2018-05-14 | $52.64 | $52.84 | $51.89 | $51.99 | $51.99 | 386,313 |
| 2018-05-11 | $52.07 | $52.81 | $52.07 | $52.57 | $52.57 | 275,185 |
| 2018-05-10 | $51.96 | $52.39 | $51.63 | $52.19 | $52.19 | 317,046 |
| 2018-05-09 | $52.28 | $52.51 | $51.69 | $51.77 | $51.77 | 411,917 |
| 2018-05-08 | $51.63 | $52.53 | $51.37 | $52.23 | $52.23 | 418,050 |
| 2018-05-07 | $51.40 | $51.77 | $50.78 | $51.61 | $51.61 | 446,411 |
| 2018-05-04 | $51.00 | $51.76 | $50.79 | $51.42 | $51.42 | 503,823 |
| 2018-05-03 | $51.06 | $54.15 | $50.56 | $51.21 | $51.21 | 1,078,783 |
| 2018-05-02 | $46.90 | $49.47 | $46.77 | $49.18 | $49.18 | 1,158,788 |
| 2018-05-01 | $45.62 | $45.70 | $44.75 | $45.45 | $45.45 | 545,565 |
| 2018-04-30 | $47.65 | $47.92 | $45.78 | $45.80 | $45.80 | 457,807 |
| 2018-04-27 | $47.80 | $48.23 | $47.56 | $47.60 | $47.60 | 364,146 |
| 2018-04-26 | $48.13 | $48.13 | $47.49 | $47.72 | $47.72 | 276,583 |
| 2018-04-25 | $48.18 | $48.45 | $47.96 | $48.16 | $48.16 | 246,845 |
| 2018-04-24 | $48.89 | $49.08 | $48.05 | $48.24 | $48.24 | 564,059 |
| 2018-04-23 | $48.11 | $48.99 | $47.98 | $48.58 | $48.58 | 237,507 |
| 2018-04-20 | $48.50 | $48.79 | $47.98 | $48.20 | $48.20 | 213,821 |
| 2018-04-19 | $48.57 | $48.80 | $48.20 | $48.32 | $48.32 | 336,442 |
| 2018-04-18 | $48.79 | $49.31 | $48.59 | $48.60 | $48.60 | 402,210 |
| 2018-04-17 | $48.94 | $49.34 | $48.57 | $48.72 | $48.72 | 374,261 |
| 2018-04-16 | $48.75 | $48.80 | $48.45 | $48.58 | $48.58 | 436,106 |
| 2018-04-13 | $48.99 | $49.18 | $48.22 | $48.43 | $48.43 | 225,021 |
| 2018-04-12 | $48.56 | $49.04 | $48.47 | $48.70 | $48.70 | 279,162 |
| 2018-04-11 | $48.32 | $48.43 | $47.87 | $48.20 | $48.20 | 704,925 |
| 2018-04-10 | $48.90 | $49.07 | $48.44 | $48.60 | $48.60 | 483,356 |
| 2018-04-09 | $48.86 | $48.90 | $48.26 | $48.32 | $48.32 | 424,552 |
| 2018-04-06 | $49.07 | $49.13 | $48.29 | $48.38 | $48.38 | 336,518 |
| 2018-04-05 | $49.02 | $49.63 | $48.76 | $49.34 | $49.34 | 729,121 |
| 2018-04-04 | $47.91 | $48.87 | $47.83 | $48.65 | $48.65 | 830,984 |
| 2018-04-03 | $48.50 | $48.93 | $47.97 | $48.45 | $48.45 | 602,123 |
| 2018-04-02 | $48.79 | $48.94 | $47.11 | $47.84 | $47.84 | 330,333 |
| 2018-03-29 | $48.75 | $49.24 | $48.72 | $48.81 | $48.81 | 387,444 |
| 2018-03-28 | $48.51 | $48.75 | $48.01 | $48.43 | $48.43 | 439,458 |
| 2018-03-27 | $49.59 | $49.74 | $48.44 | $48.51 | $48.51 | 248,618 |
| 2018-03-26 | $49.38 | $49.45 | $48.20 | $49.33 | $49.33 | 369,610 |
| 2018-03-23 | $49.66 | $50.18 | $48.66 | $48.71 | $48.71 | 170,140 |
| 2018-03-22 | $50.90 | $51.25 | $49.59 | $49.63 | $49.63 | 192,023 |
| 2018-03-21 | $51.61 | $52.13 | $51.22 | $51.23 | $51.23 | 264,900 |
| 2018-03-20 | $51.38 | $52.06 | $51.15 | $51.70 | $51.70 | 269,341 |
| 2018-03-19 | $50.87 | $51.50 | $50.65 | $51.41 | $51.41 | 280,344 |
| 2018-03-16 | $49.95 | $51.10 | $49.84 | $50.91 | $50.91 | 419,084 |
| 2018-03-15 | $51.25 | $51.50 | $49.49 | $49.98 | $49.98 | 476,023 |
| 2018-03-14 | $52.54 | $52.70 | $51.55 | $51.96 | $51.96 | 251,428 |
| 2018-03-13 | $53.27 | $53.62 | $52.07 | $52.25 | $52.25 | 241,136 |
| 2018-03-12 | $52.92 | $53.46 | $52.20 | $53.15 | $53.15 | 215,918 |
| 2018-03-09 | $52.62 | $53.05 | $52.02 | $52.92 | $52.92 | 254,749 |
| 2018-03-08 | $51.78 | $52.32 | $51.52 | $52.10 | $52.10 | 351,766 |
| 2018-03-07 | $50.75 | $51.69 | $50.75 | $51.57 | $51.57 | 550,956 |
| 2018-03-06 | $50.55 | $51.22 | $50.37 | $51.07 | $51.07 | 343,087 |
| 2018-03-05 | $49.05 | $50.59 | $49.05 | $50.37 | $50.37 | 235,608 |
| 2018-03-02 | $47.62 | $49.45 | $47.56 | $49.36 | $49.36 | 303,437 |
| 2018-03-01 | $47.70 | $49.13 | $46.62 | $48.06 | $48.06 | 628,980 |
| 2018-02-28 | $47.30 | $52.22 | $47.30 | $49.93 | $49.93 | 725,824 |
| 2018-02-27 | $50.96 | $51.42 | $50.02 | $50.04 | $50.04 | 303,664 |
| 2018-02-26 | $51.42 | $51.98 | $50.76 | $51.06 | $51.06 | 298,280 |
| 2018-02-23 | $51.25 | $51.39 | $50.41 | $51.13 | $51.13 | 245,148 |
| 2018-02-22 | $52.25 | $52.27 | $50.84 | $50.94 | $50.94 | 275,828 |
| 2018-02-21 | $52.44 | $53.33 | $52.10 | $52.13 | $52.13 | 215,185 |
| 2018-02-20 | $52.21 | $53.02 | $52.21 | $52.50 | $52.50 | 263,425 |
| 2018-02-16 | $51.32 | $52.68 | $51.28 | $52.40 | $52.40 | 170,904 |
| 2018-02-15 | $52.12 | $52.30 | $51.20 | $51.43 | $51.43 | 191,441 |
| 2018-02-14 | $49.57 | $51.79 | $49.57 | $51.70 | $51.70 | 277,616 |
| 2018-02-13 | $49.57 | $49.93 | $49.30 | $49.81 | $49.81 | 234,890 |
| 2018-02-12 | $49.39 | $50.15 | $48.97 | $49.79 | $49.79 | 641,794 |
| 2018-02-09 | $50.17 | $50.24 | $47.95 | $49.00 | $49.00 | 689,227 |
| 2018-02-08 | $50.93 | $51.19 | $49.62 | $49.62 | $49.62 | 383,544 |
| 2018-02-07 | $51.13 | $51.86 | $50.87 | $50.87 | $50.87 | 292,550 |
| 2018-02-06 | $49.72 | $51.76 | $49.29 | $51.25 | $51.25 | 684,529 |
| 2018-02-05 | $53.23 | $53.64 | $50.77 | $50.78 | $50.78 | 417,426 |
| 2018-02-02 | $54.66 | $54.66 | $53.58 | $53.69 | $53.69 | 273,440 |
| 2018-02-01 | $55.30 | $55.69 | $54.71 | $54.93 | $54.93 | 529,920 |
| 2018-01-31 | $56.00 | $56.27 | $55.15 | $55.34 | $55.34 | 178,224 |
| 2018-01-30 | $56.03 | $56.62 | $55.38 | $55.39 | $55.39 | 205,481 |
| 2018-01-29 | $56.31 | $56.72 | $55.98 | $56.48 | $56.48 | 159,373 |
| 2018-01-26 | $55.90 | $56.59 | $55.69 | $56.53 | $56.53 | 160,239 |
| 2018-01-25 | $56.48 | $56.48 | $55.53 | $55.82 | $55.82 | 153,503 |
| 2018-01-24 | $57.41 | $57.61 | $56.15 | $56.22 | $56.22 | 225,497 |
| 2018-01-23 | $55.31 | $57.97 | $55.31 | $57.35 | $57.35 | 551,882 |
| 2018-01-22 | $55.16 | $55.22 | $54.61 | $55.21 | $55.21 | 190,609 |
| 2018-01-19 | $54.54 | $55.23 | $54.54 | $55.17 | $55.17 | 321,893 |
| 2018-01-18 | $55.94 | $56.19 | $54.49 | $54.62 | $54.62 | 220,654 |
| 2018-01-17 | $56.59 | $56.67 | $55.88 | $56.34 | $56.34 | 362,848 |
| 2018-01-16 | $55.61 | $56.62 | $55.31 | $56.20 | $56.20 | 329,187 |
| 2018-01-12 | $55.48 | $55.72 | $55.05 | $55.55 | $55.55 | 234,857 |
| 2018-01-11 | $54.60 | $55.43 | $54.49 | $55.33 | $55.33 | 353,138 |
| 2018-01-10 | $54.46 | $54.95 | $54.43 | $54.67 | $54.67 | 262,761 |
| 2018-01-09 | $54.73 | $55.35 | $54.45 | $54.52 | $54.52 | 218,692 |
| 2018-01-08 | $54.55 | $54.65 | $54.19 | $54.60 | $54.60 | 265,289 |
| 2018-01-05 | $55.45 | $55.77 | $53.69 | $54.58 | $54.58 | 353,998 |
| 2018-01-04 | $53.99 | $55.88 | $53.45 | $55.48 | $55.48 | 415,304 |
| 2018-01-03 | $53.30 | $53.92 | $53.16 | $53.62 | $53.62 | 271,609 |
| 2018-01-02 | $54.43 | $54.43 | $53.09 | $53.36 | $53.36 | 252,378 |
| 2017-12-29 | $53.66 | $55.00 | $53.66 | $54.20 | $54.20 | 314,750 |
| 2017-12-28 | $53.30 | $53.76 | $52.92 | $53.61 | $53.61 | 708,626 |
| 2017-12-27 | $52.75 | $53.38 | $52.39 | $53.20 | $53.20 | 276,043 |
| 2017-12-26 | $53.75 | $53.97 | $52.75 | $52.84 | $52.84 | 199,945 |
| 2017-12-22 | $53.95 | $54.18 | $53.63 | $53.80 | $53.80 | 148,785 |
| 2017-12-21 | $53.75 | $54.20 | $52.80 | $54.04 | $54.04 | 380,292 |
| 2017-12-20 | $52.70 | $53.15 | $52.52 | $53.07 | $53.07 | 247,497 |
| 2017-12-19 | $53.63 | $53.77 | $52.54 | $52.63 | $52.63 | 213,793 |
| 2017-12-18 | $52.93 | $53.93 | $52.55 | $53.17 | $53.17 | 377,746 |
| 2017-12-15 | $52.67 | $52.84 | $52.09 | $52.17 | $52.17 | 504,510 |
| 2017-12-14 | $53.16 | $53.22 | $51.87 | $51.91 | $51.91 | 299,326 |
| 2017-12-13 | $53.06 | $53.52 | $52.84 | $52.87 | $52.87 | 242,683 |
| 2017-12-12 | $53.34 | $53.50 | $52.96 | $53.00 | $53.00 | 241,263 |
| 2017-12-11 | $53.39 | $53.55 | $52.95 | $53.31 | $53.31 | 332,945 |
| 2017-12-08 | $53.66 | $53.70 | $53.09 | $53.21 | $53.21 | 487,789 |
| 2017-12-07 | $53.23 | $53.67 | $53.13 | $53.52 | $53.52 | 254,419 |
| 2017-12-06 | $53.29 | $53.91 | $53.15 | $53.15 | $53.15 | 347,502 |
| 2017-12-05 | $54.13 | $54.18 | $53.16 | $53.51 | $53.51 | 299,414 |
| 2017-12-04 | $54.19 | $54.44 | $53.85 | $54.08 | $54.08 | 359,421 |
| 2017-12-01 | $53.87 | $53.95 | $52.50 | $53.71 | $53.71 | 407,152 |
| 2017-11-30 | $53.97 | $54.26 | $53.66 | $53.86 | $53.86 | 416,239 |
| 2017-11-29 | $53.45 | $54.35 | $53.21 | $53.90 | $53.90 | 599,115 |
| 2017-11-28 | $53.13 | $53.64 | $52.77 | $53.18 | $53.18 | 600,899 |
| 2017-11-27 | $52.87 | $53.38 | $52.79 | $52.93 | $52.93 | 303,314 |
| 2017-11-24 | $52.79 | $53.05 | $52.56 | $52.82 | $52.82 | 149,971 |
| 2017-11-22 | $52.42 | $52.88 | $52.28 | $52.65 | $52.65 | 207,776 |
| 2017-11-21 | $52.35 | $52.73 | $52.29 | $52.45 | $52.45 | 305,386 |
| 2017-11-20 | $51.48 | $52.32 | $51.43 | $52.31 | $52.31 | 356,555 |
| 2017-11-17 | $52.06 | $52.18 | $51.49 | $51.49 | $51.49 | 228,520 |
| 2017-11-16 | $52.55 | $52.84 | $52.15 | $52.17 | $52.17 | 227,020 |
| 2017-11-15 | $52.86 | $52.86 | $52.41 | $52.42 | $52.42 | 249,050 |
| 2017-11-14 | $53.15 | $53.26 | $52.88 | $53.08 | $53.08 | 393,648 |
| 2017-11-13 | $53.45 | $53.97 | $53.30 | $53.34 | $53.34 | 348,984 |
| 2017-11-10 | $53.69 | $54.09 | $53.43 | $53.60 | $53.60 | 121,580 |
| 2017-11-09 | $53.19 | $54.27 | $53.19 | $53.82 | $53.82 | 387,292 |
| 2017-11-08 | $53.48 | $54.41 | $53.21 | $53.98 | $53.98 | 285,067 |
| 2017-11-07 | $53.61 | $53.91 | $53.26 | $53.42 | $53.42 | 261,928 |
| 2017-11-06 | $53.19 | $53.50 | $52.88 | $53.34 | $53.34 | 319,553 |
| 2017-11-03 | $53.40 | $53.83 | $52.97 | $53.24 | $53.24 | 347,192 |
| 2017-11-02 | $53.19 | $54.48 | $52.59 | $53.42 | $53.42 | 498,125 |
| 2017-11-01 | $55.62 | $56.13 | $51.63 | $52.28 | $52.28 | 1,043,532 |
| 2017-10-31 | $52.81 | $53.65 | $52.81 | $53.51 | $53.51 | 302,112 |
| 2017-10-30 | $52.68 | $53.23 | $52.38 | $52.74 | $52.74 | 301,726 |
| 2017-10-27 | $54.85 | $54.85 | $52.94 | $53.10 | $53.10 | 560,582 |
| 2017-10-26 | $55.22 | $55.65 | $53.80 | $54.81 | $54.81 | 785,352 |
| 2017-10-25 | $55.72 | $55.95 | $54.83 | $55.24 | $55.24 | 156,075 |
| 2017-10-24 | $56.54 | $56.66 | $55.81 | $55.95 | $55.95 | 135,833 |
| 2017-10-23 | $56.22 | $56.49 | $56.00 | $56.42 | $56.42 | 137,818 |
| 2017-10-20 | $56.26 | $56.55 | $55.96 | $56.21 | $56.21 | 213,303 |
| 2017-10-19 | $56.30 | $56.66 | $55.69 | $56.19 | $56.19 | 147,130 |
| 2017-10-18 | $56.72 | $56.85 | $56.06 | $56.29 | $56.29 | 150,486 |
| 2017-10-17 | $56.37 | $56.83 | $56.20 | $56.38 | $56.38 | 104,627 |
| 2017-10-16 | $56.48 | $56.79 | $56.38 | $56.57 | $56.57 | 111,799 |
| 2017-10-13 | $56.77 | $56.88 | $56.47 | $56.54 | $56.54 | 83,250 |
| 2017-10-12 | $56.08 | $56.86 | $55.86 | $56.64 | $56.64 | 148,128 |
| 2017-10-11 | $56.05 | $56.36 | $55.96 | $56.16 | $56.16 | 210,758 |
| 2017-10-10 | $56.35 | $56.36 | $55.46 | $56.21 | $56.21 | 196,464 |
| 2017-10-09 | $56.39 | $56.59 | $55.83 | $55.97 | $55.97 | 132,072 |
| 2017-10-06 | $57.29 | $57.39 | $56.23 | $56.45 | $56.45 | 251,414 |
| 2017-10-05 | $57.56 | $58.12 | $57.29 | $57.66 | $57.66 | 220,662 |
| 2017-10-04 | $57.74 | $57.74 | $56.95 | $57.36 | $57.36 | 332,222 |
| 2017-10-03 | $57.70 | $58.22 | $57.11 | $58.05 | $58.05 | 385,761 |
| 2017-10-02 | $56.95 | $57.72 | $56.59 | $57.58 | $57.58 | 274,629 |
| 2017-09-29 | $56.40 | $56.75 | $56.01 | $56.70 | $56.70 | 305,741 |
| 2017-09-28 | $55.91 | $56.53 | $55.67 | $56.51 | $56.51 | 156,781 |
| 2017-09-27 | $55.79 | $56.23 | $55.42 | $56.10 | $56.10 | 261,198 |
| 2017-09-26 | $55.36 | $56.06 | $55.11 | $55.94 | $55.94 | 149,018 |
| 2017-09-25 | $54.69 | $55.48 | $54.37 | $55.36 | $55.36 | 294,820 |
| 2017-09-22 | $55.00 | $55.10 | $54.48 | $54.71 | $54.71 | 417,251 |
| 2017-09-21 | $55.24 | $55.35 | $54.80 | $54.99 | $54.99 | 163,759 |
| 2017-09-20 | $54.47 | $55.32 | $54.23 | $55.11 | $55.11 | 276,902 |
| 2017-09-19 | $54.28 | $54.41 | $53.75 | $54.29 | $54.29 | 209,268 |
| 2017-09-18 | $54.52 | $54.76 | $54.04 | $54.28 | $54.28 | 281,113 |
| 2017-09-15 | $53.90 | $54.46 | $53.53 | $54.45 | $54.45 | 270,671 |
| 2017-09-14 | $54.84 | $55.02 | $53.79 | $53.94 | $53.94 | 338,791 |
| 2017-09-13 | $54.99 | $55.37 | $54.89 | $54.91 | $54.91 | 281,875 |
| 2017-09-12 | $55.34 | $55.42 | $54.91 | $55.28 | $55.28 | 366,936 |
| 2017-09-11 | $56.18 | $56.64 | $55.15 | $55.27 | $55.27 | 275,079 |
| 2017-09-08 | $53.80 | $55.52 | $53.80 | $55.51 | $55.51 | 461,731 |
| 2017-09-07 | $54.13 | $54.37 | $53.72 | $54.06 | $54.06 | 214,634 |
| 2017-09-06 | $53.88 | $54.70 | $53.80 | $54.13 | $54.13 | 317,141 |
| 2017-09-05 | $53.83 | $54.70 | $53.83 | $54.09 | $54.09 | 317,024 |
| 2017-09-01 | $54.47 | $55.88 | $53.56 | $53.87 | $53.87 | 767,795 |
| 2017-08-31 | $53.52 | $54.40 | $53.35 | $54.09 | $54.09 | 259,809 |
| 2017-08-30 | $53.72 | $53.72 | $52.91 | $53.27 | $53.27 | 412,060 |
| 2017-08-29 | $52.59 | $53.88 | $52.03 | $53.43 | $53.43 | 269,198 |
| 2017-08-28 | $51.95 | $53.25 | $51.78 | $52.98 | $52.98 | 332,472 |
| 2017-08-25 | $50.46 | $51.61 | $50.21 | $51.39 | $51.39 | 248,792 |
| 2017-08-24 | $50.53 | $50.75 | $50.27 | $50.38 | $50.38 | 123,355 |
| 2017-08-23 | $49.97 | $50.76 | $49.97 | $50.39 | $50.39 | 153,952 |
| 2017-08-22 | $50.07 | $50.26 | $49.63 | $50.26 | $50.26 | 249,054 |
| 2017-08-21 | $50.21 | $50.62 | $49.87 | $49.98 | $49.98 | 220,853 |
| 2017-08-18 | $50.70 | $50.79 | $49.93 | $50.25 | $50.25 | 285,819 |
| 2017-08-17 | $51.18 | $51.60 | $50.73 | $50.81 | $50.81 | 331,223 |
| 2017-08-16 | $51.69 | $52.24 | $51.25 | $51.51 | $51.51 | 237,032 |
| 2017-08-15 | $53.46 | $53.46 | $50.87 | $51.58 | $51.58 | 430,634 |
| 2017-08-14 | $52.35 | $53.52 | $51.95 | $53.37 | $53.37 | 1,463,285 |
| 2017-08-11 | $52.22 | $53.29 | $51.94 | $51.98 | $51.98 | 128,721 |
| 2017-08-10 | $53.54 | $53.63 | $52.39 | $52.40 | $52.40 | 185,807 |
| 2017-08-09 | $54.21 | $54.65 | $53.72 | $53.75 | $53.75 | 182,148 |
| 2017-08-08 | $54.34 | $54.81 | $53.87 | $54.45 | $54.45 | 193,289 |
| 2017-08-07 | $55.20 | $55.44 | $53.97 | $54.37 | $54.37 | 277,690 |
| 2017-08-04 | $54.04 | $54.79 | $53.70 | $54.17 | $54.17 | 241,282 |
| 2017-08-03 | $52.99 | $54.54 | $52.11 | $54.12 | $54.12 | 459,598 |
| 2017-08-02 | $56.47 | $56.94 | $53.26 | $53.38 | $53.38 | 600,000 |
| 2017-08-01 | $57.22 | $58.02 | $57.22 | $57.60 | $57.60 | 301,477 |
| 2017-07-31 | $57.10 | $57.14 | $56.72 | $56.80 | $56.80 | 237,356 |
| 2017-07-28 | $57.29 | $57.77 | $56.73 | $56.99 | $56.99 | 110,849 |
| 2017-07-27 | $57.56 | $57.56 | $56.72 | $57.28 | $57.28 | 193,886 |
| 2017-07-26 | $57.86 | $58.28 | $57.42 | $57.63 | $57.63 | 329,878 |
| 2017-07-25 | $56.51 | $57.88 | $56.32 | $57.75 | $57.75 | 395,651 |
| 2017-07-24 | $56.39 | $56.44 | $55.73 | $56.28 | $56.28 | 125,106 |
| 2017-07-21 | $56.39 | $56.50 | $56.09 | $56.38 | $56.38 | 129,215 |
| 2017-07-20 | $56.60 | $56.98 | $56.22 | $56.44 | $56.44 | 125,487 |
| 2017-07-19 | $56.00 | $56.74 | $55.75 | $56.50 | $56.50 | 163,754 |
| 2017-07-18 | $55.68 | $55.99 | $55.46 | $55.90 | $55.90 | 166,822 |
| 2017-07-17 | $55.45 | $55.82 | $54.99 | $55.67 | $55.67 | 245,419 |
| 2017-07-14 | $55.81 | $55.95 | $55.38 | $55.44 | $55.44 | 118,836 |
| 2017-07-13 | $55.44 | $55.72 | $54.93 | $55.71 | $55.71 | 109,699 |
| 2017-07-12 | $55.57 | $56.04 | $55.15 | $55.26 | $55.26 | 177,300 |
| 2017-07-11 | $54.71 | $55.19 | $54.41 | $55.14 | $55.14 | 167,296 |
| 2017-07-10 | $54.44 | $54.81 | $54.10 | $54.57 | $54.57 | 537,156 |
| 2017-07-07 | $54.47 | $54.88 | $54.28 | $54.68 | $54.68 | 92,920 |
| 2017-07-06 | $55.21 | $55.40 | $54.20 | $54.43 | $54.43 | 148,376 |
| 2017-07-05 | $56.30 | $56.36 | $55.02 | $55.37 | $55.37 | 174,649 |
| 2017-07-03 | $56.04 | $56.49 | $55.31 | $56.11 | $56.11 | 100,738 |
| 2017-06-30 | $55.27 | $56.32 | $55.27 | $55.83 | $55.83 | 407,011 |
| 2017-06-29 | $54.80 | $55.00 | $54.00 | $54.54 | $54.54 | 430,021 |
| 2017-06-28 | $55.00 | $55.67 | $54.69 | $54.70 | $54.70 | 160,766 |
| 2017-06-27 | $54.47 | $55.08 | $54.34 | $54.72 | $54.72 | 200,148 |
| 2017-06-26 | $53.44 | $54.80 | $53.27 | $54.71 | $54.71 | 248,679 |
| 2017-06-23 | $53.92 | $54.44 | $53.17 | $53.39 | $53.39 | 674,761 |
| 2017-06-22 | $54.28 | $54.33 | $53.66 | $53.99 | $53.99 | 344,483 |
| 2017-06-21 | $55.55 | $55.55 | $54.21 | $54.27 | $54.27 | 204,926 |
| 2017-06-20 | $57.00 | $57.04 | $55.48 | $55.54 | $55.54 | 306,103 |
| 2017-06-19 | $56.81 | $57.27 | $56.56 | $57.22 | $57.22 | 212,481 |
| 2017-06-16 | $56.82 | $57.26 | $55.94 | $56.63 | $56.63 | 428,240 |
| 2017-06-15 | $57.59 | $58.27 | $56.40 | $56.87 | $56.87 | 241,217 |
| 2017-06-14 | $59.17 | $59.17 | $57.59 | $58.12 | $58.12 | 237,947 |
| 2017-06-13 | $59.38 | $59.38 | $58.96 | $59.04 | $59.04 | 269,657 |
| 2017-06-12 | $59.26 | $59.86 | $59.19 | $59.25 | $59.25 | 171,609 |
| 2017-06-09 | $58.66 | $59.49 | $58.30 | $59.16 | $59.16 | 383,135 |
| 2017-06-08 | $58.36 | $58.64 | $58.10 | $58.43 | $58.43 | 234,634 |
| 2017-06-07 | $58.81 | $59.53 | $58.23 | $58.36 | $58.36 | 215,616 |
| 2017-06-06 | $58.11 | $58.80 | $57.89 | $58.69 | $58.69 | 219,859 |
| 2017-06-05 | $59.16 | $59.34 | $58.38 | $58.41 | $58.41 | 150,777 |
| 2017-06-02 | $59.27 | $59.74 | $59.01 | $59.33 | $59.33 | 346,037 |
| 2017-06-01 | $58.75 | $59.27 | $58.43 | $59.25 | $59.25 | 365,656 |
| 2017-05-31 | $58.07 | $58.70 | $57.76 | $58.41 | $58.41 | 278,458 |
| 2017-05-30 | $57.82 | $58.38 | $57.52 | $58.06 | $58.06 | 433,487 |
| 2017-05-26 | $58.31 | $58.48 | $57.89 | $57.91 | $57.91 | 113,914 |
| 2017-05-25 | $58.37 | $58.51 | $58.12 | $58.45 | $58.45 | 249,939 |
| 2017-05-24 | $58.28 | $58.67 | $58.00 | $58.18 | $58.18 | 133,156 |
| 2017-05-23 | $58.38 | $58.53 | $57.93 | $58.16 | $58.16 | 163,633 |
| 2017-05-22 | $57.52 | $58.46 | $57.37 | $58.40 | $58.40 | 183,092 |
| 2017-05-19 | $56.87 | $57.71 | $56.87 | $57.37 | $57.37 | 236,052 |
| 2017-05-18 | $56.73 | $57.06 | $56.26 | $56.77 | $56.77 | 137,682 |
| 2017-05-17 | $57.66 | $57.66 | $56.70 | $56.85 | $56.85 | 200,155 |
| 2017-05-16 | $58.31 | $58.31 | $57.57 | $57.66 | $57.66 | 226,300 |
| 2017-05-15 | $58.48 | $59.00 | $58.25 | $58.35 | $58.35 | 184,524 |
| 2017-05-12 | $59.26 | $59.30 | $58.36 | $58.37 | $58.37 | 268,575 |
| 2017-05-11 | $59.53 | $59.58 | $58.81 | $59.28 | $59.28 | 182,322 |
| 2017-05-10 | $59.45 | $60.17 | $58.94 | $59.71 | $59.71 | 243,296 |
| 2017-05-09 | $59.57 | $60.14 | $59.23 | $59.54 | $59.54 | 562,993 |
| 2017-05-08 | $60.83 | $61.49 | $60.00 | $60.05 | $60.05 | 297,044 |
| 2017-05-05 | $59.87 | $61.62 | $59.61 | $61.33 | $61.33 | 352,333 |
| 2017-05-04 | $58.59 | $59.90 | $58.14 | $59.78 | $59.78 | 321,323 |
| 2017-05-03 | $57.44 | $58.68 | $57.30 | $58.37 | $58.37 | 417,520 |
| 2017-05-02 | $58.37 | $58.73 | $58.23 | $58.61 | $58.61 | 331,053 |
| 2017-05-01 | $58.45 | $58.47 | $57.64 | $58.32 | $58.32 | 243,340 |
| 2017-04-28 | $58.60 | $58.71 | $57.95 | $58.11 | $58.11 | 256,538 |
| 2017-04-27 | $59.07 | $59.47 | $58.60 | $58.64 | $58.64 | 167,037 |
| 2017-04-26 | $59.06 | $59.44 | $58.76 | $59.00 | $59.00 | 297,430 |
| 2017-04-25 | $58.72 | $59.45 | $58.18 | $59.12 | $59.12 | 188,312 |
| 2017-04-24 | $57.91 | $58.49 | $57.78 | $58.43 | $58.43 | 257,097 |
| 2017-04-21 | $57.25 | $57.42 | $56.80 | $57.13 | $57.13 | 306,479 |
| 2017-04-20 | $58.28 | $58.44 | $57.22 | $57.23 | $57.23 | 334,007 |
| 2017-04-19 | $57.69 | $58.35 | $57.39 | $57.96 | $57.96 | 271,679 |
| 2017-04-18 | $57.11 | $57.67 | $56.82 | $57.60 | $57.60 | 245,871 |
| 2017-04-17 | $56.01 | $57.51 | $55.96 | $57.49 | $57.49 | 323,160 |
| 2017-04-13 | $56.62 | $56.79 | $55.60 | $55.66 | $55.66 | 212,274 |
| 2017-04-12 | $57.26 | $57.26 | $56.28 | $56.48 | $56.48 | 237,244 |
| 2017-04-11 | $56.81 | $57.29 | $56.54 | $57.09 | $57.09 | 285,708 |
| 2017-04-10 | $56.50 | $57.07 | $56.50 | $56.98 | $56.98 | 230,729 |
| 2017-04-07 | $56.66 | $57.01 | $56.25 | $56.56 | $56.56 | 283,738 |
| 2017-04-06 | $55.42 | $56.62 | $55.11 | $56.62 | $56.62 | 500,815 |
| 2017-04-05 | $54.88 | $55.66 | $54.80 | $55.32 | $55.32 | 754,126 |
| 2017-04-04 | $54.46 | $54.82 | $54.25 | $54.54 | $54.54 | 309,929 |
| 2017-04-03 | $55.83 | $56.00 | $54.37 | $54.44 | $54.44 | 314,568 |
| 2017-03-31 | $55.05 | $55.89 | $54.89 | $55.62 | $55.62 | 296,444 |
| 2017-03-30 | $54.96 | $55.16 | $54.70 | $55.05 | $55.05 | 184,117 |
| 2017-03-29 | $54.15 | $54.98 | $54.00 | $54.84 | $54.84 | 162,426 |
| 2017-03-28 | $53.69 | $54.28 | $53.10 | $54.23 | $54.23 | 375,677 |
| 2017-03-27 | $53.96 | $53.99 | $53.38 | $53.78 | $53.78 | 385,295 |
| 2017-03-24 | $55.18 | $55.46 | $54.26 | $54.39 | $54.39 | 209,860 |
| 2017-03-23 | $54.97 | $55.90 | $54.94 | $55.14 | $55.14 | 194,193 |
| 2017-03-22 | $55.27 | $55.46 | $54.57 | $54.93 | $54.93 | 247,933 |
| 2017-03-21 | $57.22 | $57.22 | $55.20 | $55.26 | $55.26 | 514,913 |
| 2017-03-20 | $57.47 | $57.47 | $56.62 | $56.72 | $56.72 | 355,479 |
| 2017-03-17 | $57.37 | $57.72 | $57.25 | $57.48 | $57.48 | 417,601 |
| 2017-03-16 | $56.96 | $57.89 | $56.58 | $57.30 | $57.30 | 378,305 |
| 2017-03-15 | $55.72 | $56.21 | $55.45 | $55.74 | $55.74 | 476,267 |
| 2017-03-14 | $55.46 | $55.70 | $54.99 | $55.42 | $55.42 | 239,180 |
| 2017-03-13 | $55.81 | $56.66 | $55.72 | $55.84 | $55.84 | 299,667 |
| 2017-03-10 | $55.80 | $56.25 | $55.53 | $55.81 | $55.81 | 314,343 |
| 2017-03-09 | $56.13 | $56.14 | $55.24 | $55.60 | $55.60 | 309,449 |
| 2017-03-08 | $56.58 | $56.92 | $56.10 | $56.21 | $56.21 | 394,213 |
| 2017-03-07 | $56.84 | $57.09 | $56.41 | $56.55 | $56.55 | 375,090 |
| 2017-03-06 | $56.76 | $57.08 | $56.48 | $57.06 | $57.06 | 423,332 |
| 2017-03-03 | $57.03 | $57.42 | $56.84 | $57.10 | $57.10 | 345,568 |
| 2017-03-02 | $58.23 | $58.24 | $57.23 | $57.26 | $57.26 | 328,539 |
| 2017-03-01 | $58.54 | $59.17 | $58.20 | $58.33 | $58.33 | 361,239 |
| 2017-02-28 | $57.52 | $58.20 | $57.10 | $57.96 | $57.96 | 709,480 |
| 2017-02-27 | $57.37 | $58.19 | $57.14 | $57.65 | $57.65 | 666,933 |
| 2017-02-24 | $56.51 | $57.42 | $56.51 | $57.22 | $57.22 | 428,760 |
| 2017-02-23 | $56.38 | $57.67 | $56.38 | $57.01 | $57.01 | 538,818 |
| 2017-02-22 | $53.68 | $56.85 | $53.49 | $56.35 | $56.35 | 974,302 |
| 2017-02-21 | $55.52 | $56.63 | $55.15 | $56.53 | $56.53 | 390,408 |
| 2017-02-17 | $54.59 | $55.69 | $54.53 | $55.41 | $55.41 | 401,986 |
| 2017-02-16 | $55.37 | $55.56 | $54.46 | $54.80 | $54.80 | 347,123 |
| 2017-02-15 | $55.46 | $55.59 | $54.83 | $55.23 | $55.23 | 212,961 |
| 2017-02-14 | $55.11 | $55.67 | $54.93 | $55.38 | $55.38 | 224,445 |
| 2017-02-13 | $54.83 | $55.69 | $54.83 | $55.37 | $55.37 | 282,287 |
| 2017-02-10 | $54.67 | $55.21 | $54.46 | $54.87 | $54.87 | 293,940 |
| 2017-02-09 | $54.33 | $54.63 | $54.21 | $54.34 | $54.34 | 334,598 |
| 2017-02-08 | $54.04 | $54.18 | $53.41 | $54.18 | $54.18 | 453,226 |
| 2017-02-07 | $54.64 | $54.69 | $53.67 | $54.19 | $54.19 | 214,332 |
| 2017-02-06 | $54.93 | $55.35 | $54.39 | $54.43 | $54.43 | 236,388 |
| 2017-02-03 | $54.98 | $55.26 | $54.64 | $55.17 | $55.17 | 237,427 |
| 2017-02-02 | $54.47 | $54.68 | $53.92 | $54.61 | $54.61 | 388,438 |
| 2017-02-01 | $55.96 | $56.16 | $54.33 | $54.44 | $54.44 | 555,727 |
| 2017-01-31 | $53.41 | $56.19 | $53.41 | $55.50 | $55.50 | 1,290,389 |
| 2017-01-30 | $53.60 | $53.68 | $52.77 | $53.01 | $53.01 | 641,123 |
| 2017-01-27 | $54.00 | $54.04 | $53.57 | $53.86 | $53.86 | 231,541 |
| 2017-01-26 | $54.18 | $54.27 | $53.59 | $53.94 | $53.94 | 326,037 |
| 2017-01-25 | $54.13 | $54.28 | $53.81 | $54.04 | $54.04 | 496,437 |
| 2017-01-24 | $53.20 | $53.95 | $53.20 | $53.80 | $53.80 | 560,039 |
| 2017-01-23 | $53.33 | $53.70 | $52.93 | $53.23 | $53.23 | 283,189 |
| 2017-01-20 | $53.68 | $53.79 | $53.38 | $53.59 | $53.59 | 196,751 |
| 2017-01-19 | $53.99 | $54.37 | $53.19 | $53.51 | $53.51 | 238,066 |
| 2017-01-18 | $54.18 | $54.52 | $53.82 | $53.88 | $53.88 | 338,550 |
| 2017-01-17 | $53.99 | $54.19 | $53.67 | $54.04 | $54.04 | 257,124 |
| 2017-01-13 | $54.08 | $54.56 | $53.74 | $54.15 | $54.15 | 278,027 |
| 2017-01-12 | $54.26 | $54.77 | $53.52 | $53.89 | $53.89 | 297,298 |
| 2017-01-11 | $53.91 | $54.81 | $53.80 | $54.50 | $54.50 | 382,783 |
| 2017-01-10 | $54.48 | $55.17 | $53.85 | $53.92 | $53.92 | 536,175 |
| 2017-01-09 | $56.40 | $56.46 | $55.94 | $56.14 | $56.14 | 516,603 |
| 2017-01-06 | $56.17 | $56.52 | $55.76 | $56.40 | $56.40 | 339,030 |
| 2017-01-05 | $56.60 | $56.88 | $55.94 | $56.20 | $56.20 | 516,692 |
| 2017-01-04 | $56.02 | $56.90 | $56.02 | $56.70 | $56.70 | 546,888 |
| 2017-01-03 | $55.90 | $56.26 | $55.22 | $55.75 | $55.75 | 373,769 |
| 2016-12-30 | $55.92 | $56.06 | $55.55 | $55.65 | $55.65 | 220,097 |
| 2016-12-29 | $55.84 | $56.05 | $55.42 | $55.74 | $55.74 | 222,709 |
| 2016-12-28 | $56.53 | $56.53 | $55.52 | $55.63 | $55.63 | 238,596 |
| 2016-12-27 | $56.81 | $57.12 | $56.36 | $56.45 | $56.45 | 267,018 |
| 2016-12-23 | $56.48 | $56.85 | $56.17 | $56.80 | $56.80 | 338,219 |
| 2016-12-22 | $57.60 | $57.60 | $56.48 | $56.60 | $56.60 | 527,620 |
| 2016-12-21 | $57.79 | $58.23 | $57.53 | $57.63 | $57.63 | 231,150 |
| 2016-12-20 | $58.00 | $58.14 | $57.38 | $57.69 | $57.69 | 395,465 |
| 2016-12-19 | $57.65 | $57.93 | $57.38 | $57.69 | $57.69 | 572,394 |
| 2016-12-16 | $57.07 | $57.80 | $57.00 | $57.78 | $57.78 | 1,175,132 |
| 2016-12-15 | $56.00 | $57.36 | $55.69 | $57.13 | $57.13 | 478,532 |
| 2016-12-14 | $56.10 | $56.47 | $55.85 | $56.10 | $56.10 | 450,803 |
| 2016-12-13 | $56.10 | $56.49 | $55.78 | $56.10 | $56.10 | 453,200 |
| 2016-12-12 | $55.67 | $56.15 | $55.32 | $55.93 | $55.93 | 459,186 |
| 2016-12-09 | $55.38 | $56.30 | $55.24 | $55.52 | $55.52 | 469,390 |
| 2016-12-08 | $55.03 | $55.24 | $54.32 | $55.22 | $55.22 | 314,396 |
| 2016-12-07 | $54.33 | $54.92 | $53.83 | $54.89 | $54.89 | 391,250 |
| 2016-12-06 | $53.91 | $54.12 | $53.58 | $54.07 | $54.07 | 362,544 |
| 2016-12-05 | $53.62 | $54.14 | $53.56 | $53.75 | $53.75 | 489,025 |
| 2016-12-02 | $53.60 | $54.19 | $53.32 | $53.50 | $53.50 | 388,294 |
| 2016-12-01 | $53.21 | $53.78 | $53.05 | $53.60 | $53.60 | 644,046 |
| 2016-11-30 | $52.29 | $53.19 | $51.88 | $52.85 | $52.85 | 638,765 |
| 2016-11-29 | $51.76 | $52.06 | $51.49 | $51.63 | $51.63 | 361,481 |
| 2016-11-28 | $51.70 | $52.02 | $51.55 | $51.74 | $51.74 | 518,149 |
| 2016-11-25 | $51.09 | $51.94 | $51.09 | $51.76 | $51.76 | 161,068 |
| 2016-11-23 | $50.12 | $51.19 | $50.10 | $51.17 | $51.17 | 313,573 |
| 2016-11-22 | $49.99 | $50.44 | $49.81 | $50.12 | $50.12 | 343,958 |
| 2016-11-21 | $49.53 | $49.97 | $49.42 | $49.77 | $49.77 | 443,409 |
| 2016-11-18 | $49.11 | $49.88 | $49.02 | $49.22 | $49.22 | 287,473 |
| 2016-11-17 | $49.41 | $49.78 | $49.00 | $49.12 | $49.12 | 260,096 |
| 2016-11-16 | $49.50 | $49.95 | $48.89 | $49.23 | $49.23 | 223,239 |
| 2016-11-15 | $49.21 | $49.75 | $48.63 | $49.52 | $49.52 | 480,514 |
| 2016-11-14 | $48.12 | $49.23 | $48.05 | $49.21 | $49.21 | 474,876 |
| 2016-11-11 | $47.56 | $48.00 | $47.52 | $47.58 | $47.58 | 366,741 |
| 2016-11-10 | $47.15 | $48.81 | $47.05 | $47.72 | $47.72 | 875,931 |
| 2016-11-09 | $43.88 | $46.86 | $43.72 | $46.84 | $46.84 | 576,117 |
| 2016-11-08 | $44.13 | $44.27 | $43.86 | $44.00 | $44.00 | 673,563 |
| 2016-11-07 | $43.13 | $44.68 | $43.13 | $44.17 | $44.17 | 906,010 |
| 2016-11-04 | $44.09 | $44.62 | $43.79 | $44.02 | $44.02 | 814,185 |
| 2016-11-03 | $43.39 | $44.47 | $43.03 | $44.01 | $44.01 | 686,923 |
| 2016-11-02 | $44.26 | $45.36 | $43.53 | $43.75 | $43.75 | 1,022,620 |
| 2016-11-01 | $47.27 | $47.27 | $45.85 | $45.87 | $45.87 | 397,986 |
| 2016-10-31 | $47.17 | $47.69 | $47.17 | $47.32 | $47.32 | 307,126 |
| 2016-10-28 | $45.92 | $47.59 | $45.86 | $46.98 | $46.98 | 530,879 |
| 2016-10-27 | $46.13 | $46.31 | $45.48 | $45.85 | $45.85 | 260,665 |
| 2016-10-26 | $45.76 | $46.13 | $45.67 | $46.02 | $46.02 | 259,163 |
| 2016-10-25 | $45.45 | $46.14 | $45.41 | $45.71 | $45.71 | 226,294 |
| 2016-10-24 | $45.85 | $46.29 | $45.51 | $45.65 | $45.65 | 208,801 |
| 2016-10-21 | $45.85 | $45.85 | $45.25 | $45.29 | $45.29 | 389,741 |
| 2016-10-20 | $46.59 | $46.92 | $45.96 | $46.00 | $46.00 | 322,683 |
| 2016-10-19 | $47.13 | $47.39 | $46.70 | $46.78 | $46.78 | 216,444 |
| 2016-10-18 | $47.17 | $47.26 | $46.70 | $46.96 | $46.96 | 178,968 |
| 2016-10-17 | $46.69 | $46.94 | $46.57 | $46.80 | $46.80 | 91,064 |
| 2016-10-14 | $47.00 | $47.40 | $46.63 | $46.63 | $46.63 | 202,546 |
| 2016-10-13 | $47.79 | $47.80 | $46.70 | $46.80 | $46.80 | 246,502 |
| 2016-10-12 | $47.79 | $48.48 | $47.41 | $48.15 | $48.15 | 220,902 |
| 2016-10-11 | $48.42 | $48.42 | $47.62 | $47.99 | $47.99 | 396,317 |
| 2016-10-10 | $48.00 | $48.77 | $48.00 | $48.53 | $48.53 | 149,905 |
| 2016-10-07 | $48.93 | $49.03 | $47.72 | $47.74 | $47.74 | 404,082 |
| 2016-10-06 | $48.19 | $49.36 | $48.00 | $48.99 | $48.99 | 431,472 |
| 2016-10-05 | $48.35 | $48.90 | $48.19 | $48.55 | $48.55 | 477,848 |
| 2016-10-04 | $48.26 | $48.39 | $47.66 | $47.98 | $47.98 | 280,657 |
| 2016-10-03 | $47.96 | $48.26 | $47.86 | $48.05 | $48.05 | 440,744 |
| 2016-09-30 | $48.09 | $48.45 | $47.50 | $47.98 | $47.98 | 585,494 |
| 2016-09-29 | $47.53 | $48.02 | $47.41 | $47.70 | $47.70 | 372,979 |
| 2016-09-28 | $46.59 | $47.50 | $46.46 | $47.45 | $47.45 | 538,215 |
| 2016-09-27 | $47.03 | $47.14 | $46.38 | $46.43 | $46.43 | 298,568 |
| 2016-09-26 | $46.55 | $47.19 | $46.32 | $46.95 | $46.95 | 305,063 |
| 2016-09-23 | $47.16 | $47.42 | $46.63 | $46.66 | $46.66 | 235,477 |
| 2016-09-22 | $46.99 | $47.43 | $46.74 | $47.41 | $47.41 | 316,170 |
| 2016-09-21 | $46.31 | $46.75 | $46.14 | $46.61 | $46.61 | 269,526 |
| 2016-09-20 | $46.44 | $46.53 | $45.95 | $46.02 | $46.02 | 251,264 |
| 2016-09-19 | $46.04 | $46.42 | $45.68 | $46.18 | $46.18 | 291,493 |
| 2016-09-16 | $45.69 | $46.02 | $45.21 | $45.90 | $45.90 | 400,914 |
| 2016-09-15 | $45.32 | $45.94 | $45.03 | $45.76 | $45.76 | 313,584 |
| 2016-09-14 | $46.19 | $46.19 | $44.91 | $45.40 | $45.40 | 554,664 |
| 2016-09-13 | $47.02 | $47.14 | $45.86 | $45.97 | $45.97 | 349,334 |
| 2016-09-12 | $47.13 | $47.44 | $46.64 | $47.29 | $47.29 | 353,160 |
| 2016-09-09 | $47.42 | $47.79 | $47.12 | $47.36 | $47.36 | 346,911 |
| 2016-09-08 | $47.74 | $48.17 | $47.63 | $47.78 | $47.78 | 312,237 |
| 2016-09-07 | $47.36 | $47.80 | $47.11 | $47.79 | $47.79 | 284,708 |
| 2016-09-06 | $47.87 | $47.87 | $47.08 | $47.35 | $47.35 | 198,105 |
| 2016-09-02 | $47.94 | $48.24 | $47.42 | $47.64 | $47.64 | 207,073 |
| 2016-09-01 | $47.94 | $48.03 | $46.99 | $47.57 | $47.57 | 310,351 |
| 2016-08-31 | $48.33 | $48.52 | $47.51 | $47.80 | $47.80 | 286,776 |
| 2016-08-30 | $49.07 | $49.38 | $48.22 | $48.36 | $48.36 | 180,296 |
| 2016-08-29 | $48.38 | $49.01 | $48.38 | $48.92 | $48.92 | 160,076 |
| 2016-08-26 | $48.59 | $49.13 | $48.18 | $48.32 | $48.32 | 294,338 |
| 2016-08-25 | $48.81 | $49.12 | $48.16 | $48.53 | $48.53 | 196,021 |
| 2016-08-24 | $48.69 | $49.03 | $48.67 | $48.85 | $48.85 | 208,007 |
| 2016-08-23 | $48.98 | $49.11 | $48.68 | $48.82 | $48.82 | 232,967 |
| 2016-08-22 | $49.00 | $49.21 | $48.60 | $48.77 | $48.77 | 152,057 |
| 2016-08-19 | $48.63 | $49.24 | $48.43 | $49.14 | $49.14 | 197,174 |
| 2016-08-18 | $48.70 | $49.07 | $48.56 | $48.83 | $48.83 | 210,109 |
| 2016-08-17 | $48.82 | $49.13 | $48.32 | $48.63 | $48.63 | 231,177 |
| 2016-08-16 | $49.24 | $49.39 | $48.78 | $48.83 | $48.83 | 126,631 |
| 2016-08-15 | $48.91 | $49.77 | $48.91 | $49.30 | $49.30 | 197,898 |
| 2016-08-12 | $49.18 | $49.25 | $48.68 | $48.81 | $48.81 | 231,048 |
| 2016-08-11 | $49.42 | $49.81 | $49.35 | $49.41 | $49.41 | 168,976 |
| 2016-08-10 | $49.86 | $50.05 | $49.13 | $49.36 | $49.36 | 293,181 |
| 2016-08-09 | $50.04 | $50.39 | $49.63 | $49.81 | $49.81 | 333,092 |
| 2016-08-08 | $50.47 | $50.95 | $49.95 | $50.11 | $50.11 | 231,591 |
| 2016-08-05 | $50.68 | $51.02 | $50.40 | $50.47 | $50.47 | 299,739 |
| 2016-08-04 | $50.51 | $51.39 | $50.24 | $50.51 | $50.51 | 451,657 |
| 2016-08-03 | $50.72 | $51.37 | $48.18 | $51.32 | $51.32 | 856,689 |
| 2016-08-02 | $51.33 | $51.60 | $50.80 | $51.23 | $51.23 | 468,796 |
| 2016-08-01 | $51.57 | $51.84 | $51.08 | $51.48 | $51.48 | 500,403 |
| 2016-07-29 | $51.39 | $51.73 | $50.84 | $51.42 | $51.42 | 426,749 |
| 2016-07-28 | $52.34 | $52.34 | $51.40 | $51.63 | $51.63 | 439,348 |
| 2016-07-27 | $52.77 | $53.04 | $52.21 | $52.37 | $52.37 | 261,092 |
| 2016-07-26 | $52.74 | $52.96 | $52.32 | $52.75 | $52.75 | 308,257 |
| 2016-07-25 | $53.45 | $53.50 | $52.32 | $52.48 | $52.48 | 269,553 |
| 2016-07-22 | $52.96 | $53.67 | $52.51 | $53.61 | $53.61 | 162,932 |
| 2016-07-21 | $53.32 | $53.59 | $52.69 | $53.04 | $53.04 | 216,387 |
| 2016-07-20 | $52.93 | $53.43 | $52.72 | $53.23 | $53.23 | 142,153 |
| 2016-07-19 | $53.23 | $53.27 | $52.84 | $52.87 | $52.87 | 219,010 |
| 2016-07-18 | $53.26 | $53.45 | $52.60 | $53.25 | $53.25 | 191,545 |
| 2016-07-15 | $53.06 | $53.32 | $52.71 | $53.24 | $53.24 | 239,286 |
| 2016-07-14 | $53.22 | $53.22 | $52.67 | $52.72 | $52.72 | 185,929 |
| 2016-07-13 | $52.82 | $53.79 | $52.35 | $52.76 | $52.76 | 365,157 |
| 2016-07-12 | $53.09 | $53.40 | $52.39 | $52.55 | $52.55 | 356,726 |
| 2016-07-11 | $53.06 | $53.28 | $52.38 | $52.67 | $52.67 | 199,658 |
| 2016-07-08 | $52.03 | $52.99 | $51.98 | $52.81 | $52.81 | 233,548 |
| 2016-07-07 | $52.20 | $52.45 | $51.09 | $51.45 | $51.45 | 259,202 |
| 2016-07-06 | $51.78 | $52.21 | $51.18 | $52.12 | $52.12 | 427,194 |
| 2016-07-05 | $52.29 | $52.66 | $51.56 | $51.92 | $51.92 | 382,077 |
| 2016-07-01 | $52.04 | $52.67 | $52.04 | $52.57 | $52.57 | 227,869 |
| 2016-06-30 | $51.37 | $52.14 | $51.08 | $52.11 | $52.11 | 275,158 |
| 2016-06-29 | $50.71 | $51.27 | $50.60 | $51.17 | $51.17 | 209,417 |
| 2016-06-28 | $49.35 | $50.45 | $49.35 | $50.19 | $50.19 | 254,274 |
| 2016-06-27 | $50.68 | $50.75 | $48.93 | $49.01 | $49.01 | 490,424 |
| 2016-06-24 | $50.82 | $51.65 | $50.66 | $51.18 | $51.18 | 1,042,843 |
| 2016-06-23 | $52.76 | $52.97 | $52.58 | $52.97 | $52.97 | 272,620 |
| 2016-06-22 | $51.94 | $52.50 | $51.79 | $52.20 | $52.20 | 292,761 |
| 2016-06-21 | $51.86 | $52.04 | $51.45 | $51.66 | $51.66 | 284,830 |
| 2016-06-20 | $51.97 | $52.18 | $51.46 | $51.86 | $51.86 | 363,491 |
| 2016-06-17 | $51.25 | $51.95 | $51.22 | $51.35 | $51.35 | 571,757 |
| 2016-06-16 | $51.48 | $51.50 | $50.82 | $51.15 | $51.15 | 642,095 |
| 2016-06-15 | $52.20 | $52.28 | $51.64 | $51.86 | $51.86 | 338,743 |
| 2016-06-14 | $52.07 | $52.33 | $51.69 | $52.00 | $52.00 | 359,081 |
| 2016-06-13 | $52.33 | $52.86 | $52.13 | $52.21 | $52.21 | 208,095 |
| 2016-06-10 | $52.94 | $52.99 | $52.09 | $52.54 | $52.54 | 429,884 |
| 2016-06-09 | $53.90 | $54.22 | $53.34 | $53.35 | $53.35 | 308,531 |
| 2016-06-08 | $53.76 | $54.54 | $53.40 | $54.30 | $54.30 | 269,883 |
| 2016-06-07 | $53.48 | $54.06 | $53.23 | $53.69 | $53.69 | 304,773 |
| 2016-06-06 | $53.00 | $53.63 | $52.87 | $53.33 | $53.33 | 275,156 |
| 2016-06-03 | $52.30 | $52.94 | $51.87 | $52.83 | $52.83 | 315,268 |
| 2016-06-02 | $51.81 | $52.69 | $51.81 | $52.49 | $52.49 | 371,872 |
| 2016-06-01 | $51.21 | $51.95 | $50.72 | $51.94 | $51.94 | 365,637 |
| 2016-05-31 | $51.41 | $51.74 | $51.17 | $51.49 | $51.49 | 338,234 |
| 2016-05-27 | $50.90 | $51.53 | $50.79 | $51.40 | $51.40 | 246,972 |
| 2016-05-26 | $50.99 | $51.29 | $50.50 | $50.84 | $50.84 | 255,202 |
| 2016-05-25 | $51.14 | $51.24 | $50.38 | $50.79 | $50.79 | 352,137 |
| 2016-05-24 | $50.50 | $51.14 | $50.33 | $51.05 | $51.05 | 585,360 |
| 2016-05-23 | $50.30 | $50.49 | $49.85 | $50.37 | $50.37 | 466,222 |
| 2016-05-20 | $48.43 | $50.27 | $48.27 | $50.26 | $50.26 | 553,204 |
| 2016-05-19 | $48.17 | $48.65 | $47.45 | $48.40 | $48.40 | 414,759 |
| 2016-05-18 | $48.69 | $49.20 | $48.14 | $48.45 | $48.45 | 313,594 |
| 2016-05-17 | $48.23 | $49.13 | $48.03 | $48.35 | $48.35 | 335,038 |
| 2016-05-16 | $47.82 | $48.60 | $47.82 | $48.34 | $48.34 | 196,186 |
| 2016-05-13 | $47.75 | $48.45 | $47.15 | $47.81 | $47.81 | 400,887 |
| 2016-05-12 | $48.15 | $48.46 | $47.44 | $47.95 | $47.95 | 246,521 |
| 2016-05-11 | $48.53 | $48.65 | $47.80 | $47.86 | $47.86 | 245,961 |
| 2016-05-10 | $47.48 | $48.83 | $47.44 | $48.61 | $48.61 | 467,686 |
| 2016-05-09 | $47.53 | $48.02 | $47.10 | $47.29 | $47.29 | 238,030 |
| 2016-05-06 | $46.67 | $47.60 | $46.55 | $47.58 | $47.58 | 304,570 |
| 2016-05-05 | $47.75 | $48.06 | $46.40 | $46.86 | $46.86 | 531,317 |
| 2016-05-04 | $47.13 | $50.35 | $46.51 | $47.75 | $47.75 | 838,438 |
| 2016-05-03 | $49.84 | $50.13 | $48.61 | $49.41 | $49.41 | 376,838 |
| 2016-05-02 | $49.41 | $50.47 | $49.08 | $50.25 | $50.25 | 367,049 |
| 2016-04-29 | $49.80 | $49.83 | $49.04 | $49.40 | $49.40 | 482,433 |
| 2016-04-28 | $50.05 | $51.08 | $50.05 | $50.20 | $50.20 | 307,630 |
| 2016-04-27 | $49.28 | $50.62 | $49.28 | $50.32 | $50.32 | 387,937 |
| 2016-04-26 | $48.47 | $49.46 | $48.00 | $49.41 | $49.41 | 253,077 |
| 2016-04-25 | $48.68 | $48.85 | $47.84 | $48.17 | $48.17 | 449,302 |
| 2016-04-22 | $48.80 | $49.16 | $48.56 | $48.96 | $48.96 | 406,140 |
| 2016-04-21 | $48.95 | $49.64 | $48.60 | $48.69 | $48.69 | 269,519 |
| 2016-04-20 | $49.47 | $49.67 | $48.90 | $48.95 | $48.95 | 447,190 |
| 2016-04-19 | $49.60 | $49.86 | $49.39 | $49.40 | $49.40 | 378,012 |
| 2016-04-18 | $49.33 | $49.89 | $49.20 | $49.37 | $49.37 | 306,198 |
| 2016-04-15 | $49.33 | $49.77 | $49.19 | $49.74 | $49.74 | 552,560 |
| 2016-04-14 | $49.08 | $49.46 | $49.02 | $49.38 | $49.38 | 425,275 |
| 2016-04-13 | $47.93 | $48.97 | $47.64 | $48.96 | $48.96 | 312,081 |
| 2016-04-12 | $47.35 | $47.84 | $47.10 | $47.53 | $47.53 | 416,944 |
| 2016-04-11 | $47.58 | $47.99 | $47.16 | $47.19 | $47.19 | 322,828 |
| 2016-04-08 | $47.66 | $47.75 | $47.05 | $47.23 | $47.23 | 348,775 |
| 2016-04-07 | $47.83 | $48.06 | $46.77 | $47.20 | $47.20 | 618,679 |
| 2016-04-06 | $47.37 | $48.06 | $46.77 | $48.02 | $48.02 | 464,732 |
| 2016-04-05 | $48.39 | $48.39 | $46.98 | $47.40 | $47.40 | 654,854 |
| 2016-04-04 | $49.77 | $49.97 | $48.88 | $48.94 | $48.94 | 656,136 |
| 2016-04-01 | $49.07 | $49.98 | $48.84 | $49.83 | $49.83 | 606,895 |
| 2016-03-31 | $49.59 | $49.97 | $49.33 | $49.34 | $49.34 | 390,198 |
| 2016-03-30 | $49.08 | $49.81 | $48.55 | $49.70 | $49.70 | 548,829 |
| 2016-03-29 | $47.61 | $49.15 | $47.53 | $49.07 | $49.07 | 330,602 |
| 2016-03-28 | $47.96 | $48.27 | $47.05 | $47.86 | $47.86 | 242,953 |
| 2016-03-24 | $47.20 | $48.01 | $46.97 | $47.92 | $47.92 | 322,690 |
| 2016-03-23 | $48.35 | $48.47 | $47.36 | $47.50 | $47.50 | 354,682 |
| 2016-03-22 | $48.54 | $48.68 | $48.03 | $48.42 | $48.42 | 298,280 |
| 2016-03-21 | $47.99 | $48.87 | $47.70 | $48.78 | $48.78 | 394,332 |
| 2016-03-18 | $47.80 | $48.57 | $47.80 | $48.17 | $48.17 | 642,942 |
| 2016-03-17 | $46.57 | $48.24 | $46.15 | $47.97 | $47.97 | 507,203 |
| 2016-03-16 | $45.84 | $46.56 | $45.57 | $46.51 | $46.51 | 200,171 |
| 2016-03-15 | $45.19 | $46.09 | $45.00 | $45.77 | $45.77 | 358,415 |
| 2016-03-14 | $45.40 | $45.97 | $45.32 | $45.36 | $45.36 | 246,448 |
| 2016-03-11 | $44.92 | $45.80 | $44.45 | $45.75 | $45.75 | 232,055 |
| 2016-03-10 | $44.65 | $44.70 | $43.93 | $44.20 | $44.20 | 318,086 |
| 2016-03-09 | $45.05 | $45.18 | $44.42 | $44.64 | $44.64 | 510,624 |
| 2016-03-08 | $45.78 | $45.89 | $44.45 | $44.75 | $44.75 | 566,101 |
| 2016-03-07 | $46.04 | $46.57 | $45.67 | $46.00 | $46.00 | 599,237 |
| 2016-03-04 | $46.66 | $47.22 | $46.11 | $46.20 | $46.20 | 592,664 |
| 2016-03-03 | $44.75 | $46.49 | $44.75 | $46.45 | $46.45 | 659,690 |
| 2016-03-02 | $43.65 | $44.92 | $43.51 | $44.77 | $44.77 | 481,147 |
| 2016-03-01 | $42.95 | $44.02 | $42.73 | $43.71 | $43.71 | 569,099 |
| 2016-02-29 | $43.50 | $43.66 | $42.59 | $42.60 | $42.60 | 424,630 |
| 2016-02-26 | $41.76 | $43.82 | $41.74 | $43.51 | $43.51 | 648,065 |
| 2016-02-25 | $41.51 | $42.01 | $40.69 | $41.34 | $41.34 | 649,278 |
| 2016-02-24 | $37.64 | $41.83 | $37.09 | $41.81 | $41.81 | 1,494,584 |
| 2016-02-23 | $42.63 | $42.67 | $41.53 | $41.82 | $41.82 | 719,506 |
| 2016-02-22 | $42.96 | $43.37 | $42.37 | $42.69 | $42.69 | 715,864 |
| 2016-02-19 | $42.90 | $43.49 | $42.34 | $42.53 | $42.53 | 536,126 |
| 2016-02-18 | $43.51 | $43.58 | $42.88 | $43.08 | $43.08 | 371,997 |
| 2016-02-17 | $43.05 | $44.16 | $43.05 | $43.35 | $43.35 | 528,228 |
| 2016-02-16 | $43.28 | $43.38 | $42.57 | $42.94 | $42.94 | 506,877 |
| 2016-02-12 | $40.52 | $43.43 | $40.42 | $42.51 | $42.51 | 848,501 |
| 2016-02-11 | $41.59 | $41.71 | $39.00 | $40.20 | $40.20 | 1,292,187 |
| 2016-02-10 | $43.04 | $43.58 | $42.48 | $42.52 | $42.52 | 860,237 |
| 2016-02-09 | $43.02 | $43.53 | $42.39 | $42.87 | $42.87 | 476,232 |
| 2016-02-08 | $42.50 | $43.67 | $42.21 | $43.58 | $43.58 | 1,364,023 |
| 2016-02-05 | $44.06 | $44.06 | $42.81 | $43.07 | $43.07 | 224,140 |
| 2016-02-04 | $43.69 | $44.50 | $43.69 | $44.06 | $44.06 | 450,958 |
| 2016-02-03 | $43.09 | $43.83 | $42.47 | $43.80 | $43.80 | 337,808 |
| 2016-02-02 | $43.36 | $43.96 | $42.46 | $42.66 | $42.66 | 334,007 |
| 2016-02-01 | $44.02 | $44.36 | $43.34 | $43.89 | $43.89 | 428,976 |
| 2016-01-29 | $42.42 | $44.35 | $42.42 | $44.31 | $44.31 | 520,205 |
| 2016-01-28 | $42.00 | $42.93 | $41.73 | $42.31 | $42.31 | 464,543 |
| 2016-01-27 | $41.84 | $42.26 | $40.73 | $42.10 | $42.10 | 964,118 |
| 2016-01-26 | $41.12 | $42.19 | $40.77 | $42.10 | $42.10 | 521,123 |
| 2016-01-25 | $41.93 | $42.16 | $41.26 | $41.63 | $41.63 | 376,156 |
| 2016-01-22 | $41.64 | $42.53 | $41.30 | $42.28 | $42.28 | 446,471 |
| 2016-01-21 | $40.77 | $41.27 | $39.73 | $41.00 | $41.00 | 954,168 |
| 2016-01-20 | $38.83 | $41.11 | $38.12 | $40.81 | $40.81 | 679,101 |
| 2016-01-19 | $39.94 | $40.27 | $39.26 | $39.52 | $39.52 | 375,977 |
| 2016-01-15 | $39.30 | $39.62 | $38.67 | $39.56 | $39.56 | 355,870 |
| 2016-01-14 | $39.43 | $40.39 | $38.87 | $40.11 | $40.11 | 432,797 |
| 2016-01-13 | $41.53 | $41.88 | $39.27 | $39.35 | $39.35 | 629,971 |
| 2016-01-12 | $41.93 | $42.11 | $40.66 | $41.41 | $41.41 | 698,730 |
| 2016-01-11 | $41.74 | $42.53 | $41.32 | $41.64 | $41.64 | 963,589 |
| 2016-01-08 | $41.12 | $42.22 | $41.12 | $41.83 | $41.83 | 957,947 |
| 2016-01-07 | $41.15 | $41.40 | $39.92 | $40.96 | $40.96 | 570,041 |
| 2016-01-06 | $41.59 | $42.21 | $41.53 | $41.77 | $41.77 | 800,296 |
| 2016-01-05 | $42.15 | $42.30 | $41.50 | $42.30 | $42.30 | 354,035 |
| 2016-01-04 | $41.10 | $42.25 | $41.01 | $42.14 | $42.14 | 521,434 |
| 2015-12-31 | $42.21 | $42.30 | $41.65 | $41.65 | $41.65 | 380,584 |
| 2015-12-30 | $42.76 | $43.00 | $42.27 | $42.28 | $42.28 | 299,816 |
| 2015-12-29 | $42.44 | $43.28 | $42.31 | $42.97 | $42.97 | 384,791 |
| 2015-12-28 | $42.45 | $42.45 | $41.83 | $42.14 | $42.14 | 503,002 |
| 2015-12-24 | $42.51 | $43.00 | $42.11 | $42.58 | $42.58 | 179,157 |
| 2015-12-23 | $40.73 | $42.59 | $40.73 | $42.49 | $42.49 | 492,700 |
| 2015-12-22 | $40.65 | $41.09 | $40.40 | $40.50 | $40.50 | 470,354 |
| 2015-12-21 | $40.41 | $40.82 | $40.17 | $40.54 | $40.54 | 295,161 |
| 2015-12-18 | $40.84 | $40.90 | $40.07 | $40.22 | $40.22 | 742,129 |
| 2015-12-17 | $41.70 | $41.70 | $40.70 | $40.84 | $40.84 | 375,809 |
| 2015-12-16 | $41.32 | $41.67 | $40.86 | $41.55 | $41.55 | 396,053 |
| 2015-12-15 | $40.77 | $41.31 | $40.77 | $41.11 | $41.11 | 405,042 |
| 2015-12-14 | $40.50 | $40.73 | $40.08 | $40.56 | $40.56 | 571,009 |
| 2015-12-11 | $40.48 | $40.63 | $39.89 | $40.51 | $40.51 | 389,284 |
| 2015-12-10 | $40.61 | $41.10 | $40.48 | $40.86 | $40.86 | 272,311 |
| 2015-12-09 | $40.90 | $41.50 | $40.31 | $40.64 | $40.64 | 359,684 |
| 2015-12-08 | $41.16 | $41.50 | $40.91 | $40.94 | $40.94 | 350,907 |
| 2015-12-07 | $41.41 | $41.57 | $40.66 | $41.55 | $41.55 | 392,930 |
| 2015-12-04 | $41.83 | $42.08 | $41.55 | $41.72 | $41.72 | 370,619 |
| 2015-12-03 | $43.90 | $44.04 | $41.62 | $41.79 | $41.79 | 423,033 |
| 2015-12-02 | $43.79 | $44.08 | $43.58 | $43.82 | $43.82 | 394,538 |
| 2015-12-01 | $43.64 | $44.06 | $43.44 | $43.82 | $43.82 | 496,116 |
| 2015-11-30 | $43.19 | $43.56 | $42.93 | $43.29 | $43.29 | 346,908 |
| 2015-11-27 | $43.26 | $43.50 | $42.78 | $43.05 | $43.05 | 238,420 |
| 2015-11-25 | $42.71 | $43.17 | $42.57 | $43.08 | $43.08 | 264,888 |
| 2015-11-24 | $41.44 | $42.84 | $41.44 | $42.58 | $42.58 | 449,314 |
| 2015-11-23 | $41.71 | $42.26 | $41.43 | $41.61 | $41.61 | 545,583 |
| 2015-11-20 | $41.30 | $41.68 | $41.21 | $41.59 | $41.59 | 1,077,123 |
| 2015-11-19 | $41.73 | $41.80 | $40.55 | $41.09 | $41.09 | 965,982 |
| 2015-11-18 | $41.67 | $42.10 | $41.29 | $41.62 | $41.62 | 559,847 |
| 2015-11-17 | $41.80 | $42.20 | $41.42 | $41.55 | $41.55 | 373,380 |
| 2015-11-16 | $41.39 | $41.82 | $41.01 | $41.73 | $41.73 | 642,485 |
| 2015-11-13 | $41.42 | $41.87 | $41.09 | $41.51 | $41.51 | 526,919 |
| 2015-11-12 | $42.60 | $42.77 | $41.39 | $41.44 | $41.44 | 405,726 |
| 2015-11-11 | $42.78 | $43.38 | $42.55 | $42.95 | $42.95 | 352,875 |
| 2015-11-10 | $42.42 | $42.94 | $42.27 | $42.68 | $42.68 | 454,337 |
| 2015-11-09 | $43.36 | $43.63 | $42.57 | $42.63 | $42.63 | 486,052 |
| 2015-11-06 | $43.23 | $43.67 | $42.41 | $43.53 | $43.53 | 417,348 |
| 2015-11-05 | $42.81 | $43.90 | $42.73 | $43.46 | $43.46 | 844,050 |
| 2015-11-04 | $43.00 | $45.15 | $41.52 | $42.81 | $42.81 | 2,287,869 |
| 2015-11-03 | $46.23 | $46.54 | $45.45 | $45.94 | $45.94 | 985,414 |
| 2015-11-02 | $46.46 | $46.77 | $45.39 | $46.30 | $46.30 | 699,058 |
| 2015-10-30 | $46.88 | $47.23 | $46.47 | $46.49 | $46.49 | 410,413 |
| 2015-10-29 | $46.50 | $47.05 | $46.36 | $47.02 | $47.02 | 432,440 |
| 2015-10-28 | $45.35 | $46.72 | $44.74 | $46.69 | $46.69 | 678,916 |
| 2015-10-27 | $45.51 | $45.89 | $45.00 | $45.13 | $45.13 | 398,779 |
| 2015-10-26 | $46.25 | $46.58 | $45.60 | $45.64 | $45.64 | 372,910 |
| 2015-10-23 | $47.10 | $47.10 | $46.00 | $46.29 | $46.29 | 578,344 |
| 2015-10-22 | $46.36 | $47.69 | $46.36 | $46.95 | $46.95 | 620,862 |
| 2015-10-21 | $46.23 | $46.77 | $45.93 | $46.12 | $46.12 | 395,472 |
| 2015-10-20 | $45.28 | $46.30 | $45.22 | $45.91 | $45.91 | 601,940 |
| 2015-10-19 | $44.54 | $45.29 | $44.51 | $45.27 | $45.27 | 459,322 |
| 2015-10-16 | $45.10 | $45.30 | $44.15 | $44.70 | $44.70 | 463,479 |
| 2015-10-15 | $45.61 | $45.77 | $45.01 | $45.11 | $45.11 | 432,687 |
| 2015-10-14 | $46.40 | $46.40 | $44.96 | $45.44 | $45.44 | 569,265 |
| 2015-10-13 | $46.71 | $47.10 | $46.30 | $46.41 | $46.41 | 332,567 |
| 2015-10-12 | $47.93 | $47.99 | $46.89 | $47.01 | $47.01 | 382,242 |
| 2015-10-09 | $47.50 | $48.05 | $47.39 | $47.99 | $47.99 | 384,736 |
| 2015-10-08 | $45.56 | $47.70 | $45.24 | $47.47 | $47.47 | 488,548 |
| 2015-10-07 | $46.19 | $46.19 | $45.06 | $45.59 | $45.59 | 719,170 |
| 2015-10-06 | $45.83 | $46.46 | $45.71 | $45.80 | $45.80 | 613,401 |
| 2015-10-05 | $44.96 | $46.19 | $44.90 | $45.90 | $45.90 | 548,739 |
| 2015-10-02 | $43.35 | $44.61 | $43.15 | $44.57 | $44.57 | 403,291 |
| 2015-10-01 | $44.02 | $44.18 | $43.28 | $43.74 | $43.74 | 547,511 |
| 2015-09-30 | $43.82 | $44.07 | $43.63 | $43.97 | $43.97 | 368,750 |
| 2015-09-29 | $43.88 | $44.02 | $43.00 | $43.29 | $43.29 | 585,343 |
| 2015-09-28 | $45.00 | $45.18 | $43.90 | $43.97 | $43.97 | 475,250 |
| 2015-09-25 | $46.49 | $46.57 | $45.17 | $45.28 | $45.28 | 517,004 |
| 2015-09-24 | $46.56 | $47.13 | $45.57 | $46.33 | $46.33 | 399,336 |
| 2015-09-23 | $47.15 | $47.44 | $46.77 | $46.81 | $46.81 | 220,020 |
| 2015-09-22 | $46.55 | $47.01 | $46.25 | $47.00 | $47.00 | 342,232 |
| 2015-09-21 | $47.11 | $47.82 | $46.77 | $47.18 | $47.18 | 274,866 |
| 2015-09-18 | $47.47 | $48.11 | $46.62 | $46.69 | $46.69 | 537,802 |
| 2015-09-17 | $49.37 | $49.37 | $47.14 | $48.05 | $48.05 | 737,884 |
| 2015-09-16 | $48.81 | $49.83 | $48.67 | $49.74 | $49.74 | 311,928 |
| 2015-09-15 | $48.35 | $48.82 | $47.88 | $48.80 | $48.80 | 347,328 |
| 2015-09-14 | $48.68 | $48.68 | $47.77 | $48.26 | $48.26 | 189,986 |
| 2015-09-11 | $48.59 | $48.85 | $47.95 | $48.82 | $48.82 | 152,571 |
| 2015-09-10 | $48.90 | $49.33 | $48.49 | $48.73 | $48.73 | 232,200 |
| 2015-09-09 | $49.98 | $49.98 | $48.80 | $48.98 | $48.98 | 314,955 |
| 2015-09-08 | $49.35 | $49.69 | $48.75 | $49.49 | $49.49 | 232,745 |
| 2015-09-04 | $48.33 | $48.98 | $48.33 | $48.61 | $48.61 | 168,804 |
| 2015-09-03 | $48.60 | $49.42 | $48.32 | $49.05 | $49.05 | 280,721 |
| 2015-09-02 | $48.26 | $48.50 | $47.46 | $48.36 | $48.36 | 195,873 |
| 2015-09-01 | $48.24 | $48.54 | $47.64 | $47.71 | $47.71 | 292,028 |
| 2015-08-31 | $49.00 | $49.26 | $48.10 | $49.12 | $49.12 | 434,271 |
| 2015-08-28 | $48.71 | $49.88 | $48.61 | $49.33 | $49.33 | 363,723 |
| 2015-08-27 | $47.61 | $49.38 | $47.61 | $48.80 | $48.80 | 338,554 |
Clean Harbors Inc (CLH) News Headlines
Recent Clean Harbors Inc (CLH) News
Similar Companies to Clean Harbors Inc (CLH) in the Waste Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
| Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
| Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
| GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
| Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
| Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
| Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
| Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
| Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
| Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |