Compass Minerals International Inc (CMP) Exchange: NYSE
Data as of April 25, 2024
$12.62 ($-0.16) -1.25%
Compass Minerals International Inc - Daily Information
Click for more stock information on Compass Minerals International Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $12.52 |
| Previous Close | $12.62 |
| High | $12.71 |
| Low | $11.85 |
| Adjusted Open | $12.52 |
| Previous Adjusted Close | $12.62 |
| Adjusted High | $12.71 |
| Adjusted Low | $11.85 |
About Compass Minerals International Inc (CMP)
Compass Minerals International Inc (CMP) is a publicly traded company that produces and distributes essential minerals. The company's core products include salt, sulfate of potash, and magnesium chloride. Founded in 1844, Compass Minerals has grown from a primarily Midwestern focused firm to an international presence through the acquisition in 2010 of salt production and distribution assets in Canada, the UK, and Brazil. With more than 2,400 employees worldwide, Compass Minerals is a leader in delivering mineral-based products and services to customers worldwide. The company has consistently grown over the past few decades, increasing its revenue and operating profit year after year.
Invest in Compass Minerals International Inc (CMP)
Historical Stock Data for Compass Minerals International Inc (CMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $12.52 | $12.71 | $11.85 | $12.62 | $12.62 | 709,816 |
| 2024-04-24 | $13.18 | $13.27 | $12.76 | $12.78 | $12.78 | 780,130 |
| 2024-04-23 | $13.12 | $13.57 | $13.02 | $13.21 | $13.21 | 610,524 |
| 2024-04-22 | $13.34 | $13.55 | $13.03 | $13.24 | $13.24 | 487,577 |
| 2024-04-19 | $13.43 | $13.88 | $13.40 | $13.46 | $13.46 | 398,066 |
| 2024-04-18 | $13.38 | $13.89 | $13.17 | $13.60 | $13.60 | 401,261 |
| 2024-04-17 | $13.70 | $13.97 | $13.31 | $13.33 | $13.33 | 419,117 |
| 2024-04-16 | $13.54 | $13.68 | $13.10 | $13.60 | $13.60 | 512,427 |
| 2024-04-15 | $14.37 | $14.54 | $13.62 | $13.72 | $13.72 | 528,240 |
| 2024-04-12 | $14.50 | $15.07 | $14.11 | $14.30 | $14.30 | 488,074 |
| 2024-04-11 | $14.19 | $14.54 | $13.92 | $14.48 | $14.48 | 492,341 |
| 2024-04-10 | $14.26 | $14.27 | $13.78 | $14.03 | $14.03 | 721,552 |
| 2024-04-09 | $13.94 | $14.87 | $13.90 | $14.85 | $14.85 | 671,433 |
| 2024-04-08 | $14.49 | $14.64 | $13.54 | $13.96 | $13.96 | 939,576 |
| 2024-04-05 | $14.21 | $14.43 | $14.09 | $14.26 | $14.26 | 421,031 |
| 2024-04-04 | $14.35 | $14.55 | $14.09 | $14.29 | $14.29 | 507,860 |
| 2024-04-03 | $14.41 | $14.75 | $14.15 | $14.29 | $14.29 | 506,704 |
| 2024-04-02 | $15.37 | $15.42 | $14.50 | $14.66 | $14.66 | 527,123 |
| 2024-04-01 | $15.89 | $15.89 | $15.04 | $15.56 | $15.56 | 671,919 |
| 2024-03-28 | $15.62 | $16.08 | $15.45 | $15.74 | $15.74 | 854,915 |
| 2024-03-27 | $13.75 | $15.52 | $13.66 | $15.51 | $15.51 | 1,597,152 |
| 2024-03-26 | $14.61 | $14.70 | $13.60 | $13.69 | $13.69 | 1,915,349 |
| 2024-03-25 | $16.31 | $16.69 | $14.15 | $14.55 | $14.55 | 3,829,569 |
| 2024-03-22 | $17.50 | $17.69 | $17.31 | $17.55 | $17.55 | 430,396 |
| 2024-03-21 | $17.81 | $17.99 | $17.25 | $17.80 | $17.80 | 611,088 |
| 2024-03-20 | $17.25 | $18.06 | $17.17 | $17.64 | $17.64 | 887,416 |
| 2024-03-19 | $17.78 | $18.16 | $17.31 | $17.38 | $17.38 | 1,141,605 |
| 2024-03-18 | $18.85 | $19.02 | $17.86 | $17.98 | $17.98 | 1,066,308 |
| 2024-03-15 | $19.09 | $19.86 | $18.77 | $18.80 | $18.80 | 1,461,530 |
| 2024-03-14 | $20.00 | $20.24 | $18.69 | $19.12 | $19.12 | 907,937 |
| 2024-03-13 | $20.85 | $21.48 | $20.25 | $20.25 | $20.25 | 362,803 |
| 2024-03-12 | $21.08 | $21.20 | $20.73 | $20.88 | $20.88 | 318,900 |
| 2024-03-11 | $20.81 | $21.47 | $20.81 | $21.07 | $21.07 | 510,200 |
| 2024-03-08 | $22.19 | $22.45 | $20.88 | $20.89 | $20.89 | 524,939 |
| 2024-03-07 | $22.16 | $23.00 | $22.04 | $22.07 | $21.91 | 624,459 |
| 2024-03-06 | $21.51 | $21.89 | $21.17 | $21.89 | $21.73 | 397,269 |
| 2024-03-05 | $22.19 | $22.25 | $20.73 | $21.11 | $21.11 | 847,976 |
| 2024-03-04 | $22.90 | $23.37 | $22.47 | $22.61 | $22.61 | 779,967 |
| 2024-03-01 | $23.00 | $23.59 | $22.56 | $23.57 | $23.57 | 364,427 |
| 2024-02-29 | $22.51 | $22.87 | $22.26 | $22.80 | $22.80 | 328,183 |
| 2024-02-28 | $22.25 | $22.75 | $22.03 | $22.04 | $22.04 | 335,154 |
| 2024-02-27 | $22.08 | $22.55 | $22.03 | $22.43 | $22.43 | 303,487 |
| 2024-02-26 | $21.86 | $22.35 | $21.54 | $21.79 | $21.79 | 261,149 |
| 2024-02-23 | $21.12 | $22.17 | $20.94 | $22.04 | $22.04 | 274,312 |
| 2024-02-22 | $21.47 | $21.58 | $21.05 | $21.13 | $21.13 | 432,860 |
| 2024-02-21 | $22.50 | $22.65 | $21.44 | $21.60 | $21.60 | 274,791 |
| 2024-02-20 | $22.25 | $22.83 | $22.02 | $22.59 | $22.59 | 473,052 |
| 2024-02-16 | $22.69 | $23.17 | $22.43 | $22.69 | $22.69 | 492,581 |
| 2024-02-15 | $21.75 | $22.83 | $21.75 | $22.75 | $22.75 | 524,467 |
| 2024-02-14 | $20.92 | $21.57 | $20.77 | $21.50 | $21.50 | 446,455 |
| 2024-02-13 | $22.05 | $22.13 | $20.58 | $20.68 | $20.68 | 940,118 |
| 2024-02-12 | $20.60 | $23.19 | $20.58 | $22.78 | $22.78 | 970,950 |
| 2024-02-09 | $21.30 | $21.56 | $20.63 | $20.70 | $20.70 | 1,080,711 |
| 2024-02-08 | $21.15 | $21.91 | $19.00 | $21.25 | $21.25 | 2,045,646 |
| 2024-02-07 | $22.54 | $22.80 | $22.39 | $22.56 | $22.56 | 503,502 |
| 2024-02-06 | $22.12 | $23.04 | $22.12 | $22.43 | $22.43 | 577,892 |
| 2024-02-05 | $22.53 | $22.71 | $22.10 | $22.28 | $22.28 | 511,699 |
| 2024-02-02 | $22.62 | $23.16 | $22.40 | $23.01 | $23.01 | 372,418 |
| 2024-02-01 | $22.60 | $23.13 | $22.37 | $22.97 | $22.97 | 598,927 |
| 2024-01-31 | $23.52 | $23.71 | $22.45 | $22.49 | $22.49 | 639,758 |
| 2024-01-30 | $23.58 | $23.99 | $23.38 | $23.50 | $23.50 | 779,311 |
| 2024-01-29 | $22.99 | $23.77 | $22.78 | $23.73 | $23.73 | 357,224 |
| 2024-01-26 | $22.36 | $23.24 | $22.36 | $23.04 | $23.04 | 510,507 |
| 2024-01-25 | $21.92 | $22.10 | $21.57 | $22.10 | $22.10 | 351,485 |
| 2024-01-24 | $21.97 | $21.98 | $21.25 | $21.59 | $21.59 | 440,301 |
| 2024-01-23 | $21.31 | $21.41 | $20.76 | $21.19 | $21.19 | 418,887 |
| 2024-01-22 | $21.05 | $21.30 | $20.75 | $20.83 | $20.83 | 693,063 |
| 2024-01-19 | $21.02 | $21.29 | $20.33 | $21.16 | $21.16 | 775,569 |
| 2024-01-18 | $20.06 | $20.95 | $19.92 | $20.88 | $20.88 | 983,058 |
| 2024-01-17 | $19.02 | $19.88 | $18.88 | $19.79 | $19.79 | 1,007,609 |
| 2024-01-16 | $20.05 | $20.20 | $19.20 | $19.47 | $19.47 | 723,588 |
| 2024-01-12 | $20.30 | $20.67 | $20.02 | $20.45 | $20.45 | 469,512 |
| 2024-01-11 | $20.44 | $20.44 | $19.90 | $19.99 | $19.99 | 526,611 |
| 2024-01-10 | $20.35 | $20.81 | $20.00 | $20.61 | $20.61 | 659,738 |
| 2024-01-09 | $21.51 | $21.51 | $20.50 | $20.55 | $20.55 | 806,959 |
| 2024-01-08 | $22.42 | $22.48 | $21.58 | $21.84 | $21.84 | 811,644 |
| 2024-01-05 | $23.00 | $23.20 | $22.40 | $22.54 | $22.54 | 626,516 |
| 2024-01-04 | $24.22 | $24.40 | $23.30 | $23.30 | $23.30 | 607,166 |
| 2024-01-03 | $24.30 | $25.02 | $23.91 | $24.10 | $24.10 | 901,146 |
| 2024-01-02 | $25.12 | $25.52 | $24.78 | $24.91 | $24.91 | 474,549 |
| 2023-12-29 | $25.95 | $26.03 | $25.26 | $25.32 | $25.32 | 329,801 |
| 2023-12-28 | $26.13 | $26.39 | $25.99 | $26.12 | $26.12 | 280,243 |
| 2023-12-27 | $26.70 | $26.79 | $26.24 | $26.32 | $26.32 | 235,537 |
| 2023-12-26 | $26.40 | $26.90 | $26.10 | $26.69 | $26.69 | 320,259 |
| 2023-12-22 | $26.59 | $26.94 | $26.23 | $26.37 | $26.37 | 308,663 |
| 2023-12-21 | $26.32 | $26.60 | $26.02 | $26.44 | $26.44 | 510,968 |
| 2023-12-20 | $26.23 | $26.80 | $25.78 | $25.90 | $25.90 | 473,020 |
| 2023-12-19 | $26.72 | $27.10 | $25.67 | $26.35 | $26.35 | 618,629 |
| 2023-12-18 | $26.26 | $26.82 | $26.00 | $26.44 | $26.44 | 526,082 |
| 2023-12-15 | $25.94 | $26.31 | $25.70 | $26.16 | $26.16 | 1,111,802 |
| 2023-12-14 | $25.37 | $27.25 | $25.19 | $25.84 | $25.84 | 694,025 |
| 2023-12-13 | $23.88 | $24.74 | $23.25 | $24.70 | $24.70 | 607,968 |
| 2023-12-12 | $24.42 | $24.43 | $23.79 | $23.94 | $23.94 | 377,928 |
| 2023-12-11 | $24.44 | $24.81 | $24.34 | $24.51 | $24.51 | 332,436 |
| 2023-12-08 | $24.34 | $25.00 | $24.34 | $24.60 | $24.60 | 212,490 |
| 2023-12-07 | $24.64 | $24.86 | $24.29 | $24.57 | $24.42 | 358,151 |
| 2023-12-06 | $24.44 | $25.45 | $24.19 | $24.43 | $24.28 | 501,411 |
| 2023-12-05 | $24.70 | $24.97 | $23.85 | $24.13 | $23.98 | 366,737 |
| 2023-12-04 | $25.01 | $25.32 | $24.33 | $24.92 | $24.77 | 611,454 |
| 2023-12-01 | $24.19 | $25.38 | $23.96 | $25.32 | $25.17 | 519,563 |
| 2023-11-30 | $24.65 | $24.90 | $24.10 | $24.28 | $24.13 | 375,758 |
| 2023-11-29 | $24.79 | $25.11 | $24.45 | $24.66 | $24.51 | 286,445 |
| 2023-11-28 | $24.57 | $24.78 | $24.10 | $24.51 | $24.36 | 248,096 |
| 2023-11-27 | $25.08 | $25.08 | $24.36 | $24.47 | $24.32 | 328,043 |
| 2023-11-24 | $25.27 | $25.70 | $25.13 | $25.22 | $25.22 | 125,770 |
| 2023-11-22 | $25.48 | $25.81 | $25.19 | $25.47 | $25.47 | 294,868 |
| 2023-11-21 | $25.02 | $26.07 | $24.90 | $25.42 | $25.42 | 410,347 |
| 2023-11-20 | $24.27 | $25.44 | $24.01 | $25.32 | $25.32 | 605,639 |
| 2023-11-17 | $23.90 | $24.71 | $22.80 | $23.67 | $23.67 | 818,514 |
| 2023-11-16 | $25.53 | $25.85 | $24.64 | $24.69 | $24.69 | 393,819 |
| 2023-11-15 | $25.26 | $26.23 | $25.26 | $25.85 | $25.85 | 251,282 |
| 2023-11-14 | $24.59 | $25.54 | $24.59 | $25.18 | $25.18 | 484,344 |
| 2023-11-13 | $23.82 | $24.02 | $23.36 | $23.62 | $23.62 | 363,938 |
| 2023-11-10 | $23.89 | $24.11 | $23.40 | $23.94 | $23.94 | 383,936 |
| 2023-11-09 | $24.16 | $24.64 | $23.84 | $23.87 | $23.87 | 342,285 |
| 2023-11-08 | $24.21 | $24.34 | $23.73 | $23.96 | $23.96 | 283,871 |
| 2023-11-07 | $24.33 | $24.49 | $23.95 | $24.35 | $24.35 | 266,135 |
| 2023-11-06 | $24.80 | $25.00 | $24.35 | $24.60 | $24.60 | 388,014 |
| 2023-11-03 | $24.85 | $25.82 | $24.75 | $24.87 | $24.87 | 522,224 |
| 2023-11-02 | $25.55 | $25.81 | $23.67 | $24.18 | $24.18 | 969,644 |
| 2023-11-01 | $24.40 | $25.30 | $23.91 | $25.27 | $25.27 | 315,196 |
| 2023-10-31 | $24.67 | $24.88 | $24.26 | $24.64 | $24.64 | 459,639 |
| 2023-10-30 | $24.81 | $25.14 | $24.21 | $24.61 | $24.61 | 362,534 |
| 2023-10-27 | $24.58 | $24.62 | $23.95 | $24.44 | $24.44 | 341,534 |
| 2023-10-26 | $24.30 | $24.99 | $24.30 | $24.52 | $24.52 | 237,641 |
| 2023-10-25 | $24.85 | $25.03 | $24.05 | $24.29 | $24.29 | 428,382 |
| 2023-10-24 | $25.88 | $26.06 | $24.98 | $25.06 | $25.06 | 266,054 |
| 2023-10-23 | $26.51 | $26.80 | $25.77 | $25.77 | $25.77 | 441,109 |
| 2023-10-20 | $27.01 | $27.15 | $26.72 | $26.78 | $26.78 | 337,592 |
| 2023-10-19 | $27.41 | $27.74 | $27.05 | $27.07 | $27.07 | 264,571 |
| 2023-10-18 | $28.40 | $28.40 | $27.28 | $27.50 | $27.50 | 209,494 |
| 2023-10-17 | $27.52 | $28.70 | $27.52 | $28.59 | $28.59 | 334,299 |
| 2023-10-16 | $27.63 | $28.40 | $27.41 | $27.87 | $27.87 | 293,312 |
| 2023-10-13 | $27.45 | $27.49 | $26.93 | $27.27 | $27.27 | 250,683 |
| 2023-10-12 | $27.66 | $27.66 | $26.84 | $27.30 | $27.30 | 240,213 |
| 2023-10-11 | $27.39 | $27.60 | $27.07 | $27.57 | $27.57 | 167,501 |
| 2023-10-10 | $27.26 | $27.76 | $27.20 | $27.33 | $27.33 | 223,753 |
| 2023-10-09 | $26.68 | $27.52 | $26.59 | $27.21 | $27.21 | 324,137 |
| 2023-10-06 | $26.16 | $27.05 | $26.02 | $26.90 | $26.90 | 226,718 |
| 2023-10-05 | $26.50 | $26.77 | $25.85 | $26.22 | $26.22 | 293,354 |
| 2023-10-04 | $26.84 | $26.88 | $26.24 | $26.67 | $26.67 | 265,912 |
| 2023-10-03 | $26.71 | $27.15 | $26.65 | $26.95 | $26.95 | 322,677 |
| 2023-10-02 | $27.70 | $27.70 | $26.77 | $27.12 | $27.12 | 420,726 |
| 2023-09-29 | $27.86 | $28.16 | $27.64 | $27.95 | $27.95 | 352,460 |
| 2023-09-28 | $27.04 | $27.65 | $26.93 | $27.60 | $27.60 | 357,629 |
| 2023-09-27 | $27.07 | $27.25 | $26.50 | $26.90 | $26.90 | 278,841 |
| 2023-09-26 | $26.65 | $27.07 | $26.65 | $26.83 | $26.83 | 407,741 |
| 2023-09-25 | $27.25 | $27.56 | $26.67 | $26.95 | $26.95 | 257,914 |
| 2023-09-22 | $27.25 | $27.81 | $27.22 | $27.45 | $27.45 | 351,704 |
| 2023-09-21 | $27.17 | $27.22 | $26.64 | $27.00 | $27.00 | 456,005 |
| 2023-09-20 | $28.05 | $28.50 | $27.46 | $27.48 | $27.48 | 306,140 |
| 2023-09-19 | $27.78 | $28.10 | $27.64 | $27.88 | $27.88 | 399,109 |
| 2023-09-18 | $28.99 | $29.00 | $27.82 | $27.83 | $27.83 | 323,944 |
| 2023-09-15 | $29.60 | $29.66 | $28.69 | $28.94 | $28.94 | 1,083,490 |
| 2023-09-14 | $29.48 | $29.97 | $29.41 | $29.58 | $29.58 | 299,732 |
| 2023-09-13 | $29.20 | $29.57 | $28.92 | $29.05 | $29.05 | 339,281 |
| 2023-09-12 | $28.81 | $29.26 | $28.65 | $29.04 | $29.04 | 331,386 |
| 2023-09-11 | $29.37 | $29.85 | $28.79 | $28.81 | $28.81 | 347,016 |
| 2023-09-08 | $28.69 | $29.24 | $28.21 | $28.80 | $28.80 | 418,918 |
| 2023-09-07 | $28.59 | $28.88 | $27.95 | $28.85 | $28.70 | 332,430 |
| 2023-09-06 | $29.12 | $29.20 | $28.67 | $28.81 | $28.66 | 305,282 |
| 2023-09-05 | $29.98 | $30.03 | $28.78 | $28.95 | $28.80 | 356,227 |
| 2023-09-01 | $30.61 | $31.16 | $30.60 | $30.63 | $30.47 | 231,097 |
| 2023-08-31 | $29.89 | $30.31 | $29.64 | $30.15 | $30.15 | 365,024 |
| 2023-08-30 | $29.58 | $30.01 | $29.53 | $29.79 | $29.79 | 248,247 |
| 2023-08-29 | $29.32 | $29.64 | $28.99 | $29.53 | $29.53 | 384,562 |
| 2023-08-28 | $29.28 | $29.99 | $29.28 | $29.49 | $29.49 | 221,029 |
| 2023-08-25 | $29.32 | $29.48 | $28.86 | $29.28 | $29.28 | 197,510 |
| 2023-08-24 | $29.45 | $29.51 | $28.91 | $29.25 | $29.25 | 268,127 |
| 2023-08-23 | $29.85 | $29.85 | $29.30 | $29.61 | $29.61 | 260,945 |
| 2023-08-22 | $30.01 | $30.22 | $29.35 | $29.91 | $29.91 | 318,321 |
| 2023-08-21 | $29.84 | $30.08 | $29.40 | $29.87 | $29.87 | 340,965 |
| 2023-08-18 | $30.35 | $30.68 | $29.85 | $30.01 | $30.01 | 331,477 |
| 2023-08-17 | $30.68 | $31.42 | $30.56 | $30.65 | $30.65 | 267,743 |
| 2023-08-16 | $30.72 | $31.39 | $30.52 | $30.68 | $30.68 | 384,473 |
| 2023-08-15 | $32.56 | $32.56 | $30.62 | $30.65 | $30.65 | 726,827 |
| 2023-08-14 | $33.50 | $33.59 | $32.71 | $33.00 | $33.00 | 480,287 |
| 2023-08-11 | $34.25 | $34.45 | $33.79 | $33.88 | $33.88 | 288,016 |
| 2023-08-10 | $36.38 | $36.52 | $34.14 | $34.46 | $34.46 | 378,965 |
| 2023-08-09 | $39.24 | $39.24 | $34.58 | $36.51 | $36.51 | 522,046 |
| 2023-08-08 | $38.00 | $38.92 | $37.77 | $38.71 | $38.71 | 175,760 |
| 2023-08-07 | $39.10 | $39.32 | $37.89 | $38.50 | $38.50 | 240,201 |
| 2023-08-04 | $38.94 | $39.78 | $38.63 | $39.03 | $39.03 | 303,318 |
| 2023-08-03 | $38.33 | $39.04 | $37.82 | $38.95 | $38.95 | 204,895 |
| 2023-08-02 | $38.27 | $38.87 | $37.77 | $38.48 | $38.48 | 291,223 |
| 2023-08-01 | $37.88 | $38.96 | $37.64 | $38.75 | $38.75 | 458,010 |
| 2023-07-31 | $38.19 | $38.50 | $37.74 | $37.87 | $37.87 | 246,042 |
| 2023-07-28 | $37.64 | $38.34 | $37.63 | $37.97 | $37.97 | 308,432 |
| 2023-07-27 | $37.09 | $37.80 | $36.73 | $37.34 | $37.34 | 333,727 |
| 2023-07-26 | $36.35 | $37.36 | $36.35 | $37.13 | $37.13 | 227,875 |
| 2023-07-25 | $35.81 | $36.67 | $35.74 | $36.52 | $36.52 | 192,987 |
| 2023-07-24 | $35.34 | $35.75 | $34.87 | $35.68 | $35.68 | 255,027 |
| 2023-07-21 | $36.07 | $36.07 | $34.71 | $35.24 | $35.24 | 212,851 |
| 2023-07-20 | $36.71 | $36.73 | $35.88 | $35.91 | $35.91 | 237,834 |
| 2023-07-19 | $35.45 | $36.62 | $35.45 | $36.47 | $36.47 | 262,812 |
| 2023-07-18 | $35.72 | $36.48 | $35.57 | $36.09 | $36.09 | 378,491 |
| 2023-07-17 | $33.84 | $35.66 | $33.71 | $35.42 | $35.42 | 353,875 |
| 2023-07-14 | $33.51 | $33.70 | $32.79 | $33.11 | $33.11 | 247,216 |
| 2023-07-13 | $33.46 | $33.82 | $33.16 | $33.66 | $33.66 | 297,004 |
| 2023-07-12 | $34.00 | $34.00 | $33.26 | $33.34 | $33.34 | 264,924 |
| 2023-07-11 | $33.14 | $33.35 | $32.73 | $33.29 | $33.29 | 180,232 |
| 2023-07-10 | $32.97 | $33.34 | $32.74 | $32.98 | $32.98 | 177,045 |
| 2023-07-07 | $33.07 | $33.88 | $33.07 | $33.18 | $33.18 | 255,534 |
| 2023-07-06 | $33.38 | $33.41 | $32.53 | $33.09 | $33.09 | 221,887 |
| 2023-07-05 | $34.29 | $34.29 | $33.48 | $33.62 | $33.62 | 243,961 |
| 2023-07-03 | $34.00 | $34.49 | $34.00 | $34.33 | $34.33 | 98,779 |
| 2023-06-30 | $34.44 | $34.44 | $33.64 | $34.00 | $34.00 | 363,418 |
| 2023-06-29 | $33.66 | $34.57 | $33.54 | $34.12 | $34.12 | 223,742 |
| 2023-06-28 | $33.42 | $33.65 | $32.84 | $33.53 | $33.53 | 176,421 |
| 2023-06-27 | $33.71 | $33.91 | $33.33 | $33.75 | $33.75 | 164,453 |
| 2023-06-26 | $33.68 | $34.16 | $33.50 | $33.68 | $33.68 | 467,744 |
| 2023-06-23 | $32.46 | $33.58 | $32.40 | $33.47 | $33.47 | 792,681 |
| 2023-06-22 | $34.79 | $34.79 | $32.81 | $32.93 | $32.93 | 386,421 |
| 2023-06-21 | $34.48 | $35.37 | $34.30 | $34.98 | $34.98 | 300,762 |
| 2023-06-20 | $34.93 | $34.98 | $34.24 | $34.86 | $34.86 | 355,995 |
| 2023-06-16 | $35.57 | $35.57 | $34.78 | $35.22 | $35.22 | 735,688 |
| 2023-06-15 | $34.75 | $35.50 | $34.52 | $35.46 | $35.46 | 254,612 |
| 2023-06-14 | $36.95 | $37.30 | $34.90 | $34.96 | $34.96 | 375,395 |
| 2023-06-13 | $35.60 | $36.38 | $35.60 | $36.36 | $36.36 | 297,622 |
| 2023-06-12 | $35.33 | $35.88 | $34.92 | $35.31 | $35.31 | 202,707 |
| 2023-06-09 | $35.30 | $35.80 | $34.93 | $35.50 | $35.50 | 247,876 |
| 2023-06-08 | $35.24 | $35.52 | $34.73 | $35.40 | $35.40 | 285,598 |
| 2023-06-07 | $35.33 | $36.00 | $35.24 | $35.44 | $35.29 | 388,873 |
| 2023-06-06 | $33.28 | $35.17 | $33.19 | $35.04 | $34.89 | 403,935 |
| 2023-06-05 | $34.05 | $34.05 | $32.65 | $33.58 | $33.44 | 305,900 |
| 2023-06-02 | $32.89 | $34.31 | $32.25 | $34.27 | $34.13 | 413,346 |
| 2023-06-01 | $32.01 | $32.17 | $31.38 | $31.71 | $31.58 | 299,115 |
| 2023-05-31 | $32.30 | $32.30 | $31.36 | $31.73 | $31.60 | 424,557 |
| 2023-05-30 | $33.17 | $33.18 | $32.47 | $32.50 | $32.36 | 317,315 |
| 2023-05-26 | $33.41 | $33.66 | $32.93 | $33.05 | $33.05 | 295,410 |
| 2023-05-25 | $33.91 | $33.98 | $32.85 | $33.32 | $33.32 | 299,660 |
| 2023-05-24 | $34.46 | $34.67 | $33.52 | $34.06 | $34.06 | 374,236 |
| 2023-05-23 | $34.25 | $35.52 | $34.00 | $34.69 | $34.69 | 303,682 |
| 2023-05-22 | $35.00 | $35.00 | $33.00 | $34.32 | $34.32 | 435,604 |
| 2023-05-19 | $34.45 | $34.53 | $33.64 | $34.07 | $34.07 | 371,690 |
| 2023-05-18 | $33.15 | $34.12 | $32.99 | $34.08 | $34.08 | 310,534 |
| 2023-05-17 | $33.46 | $33.66 | $32.71 | $33.53 | $33.53 | 232,689 |
| 2023-05-16 | $33.00 | $33.30 | $32.89 | $32.95 | $32.95 | 264,128 |
| 2023-05-15 | $33.79 | $33.79 | $32.64 | $33.21 | $33.21 | 253,677 |
| 2023-05-12 | $32.41 | $33.61 | $32.23 | $33.45 | $33.45 | 464,716 |
| 2023-05-11 | $30.38 | $32.94 | $30.38 | $32.40 | $32.40 | 555,291 |
| 2023-05-10 | $29.98 | $31.86 | $28.89 | $31.02 | $31.02 | 704,286 |
| 2023-05-09 | $30.56 | $30.90 | $30.36 | $30.61 | $30.61 | 618,186 |
| 2023-05-08 | $31.89 | $31.93 | $30.84 | $30.92 | $30.92 | 385,009 |
| 2023-05-05 | $31.49 | $31.93 | $31.40 | $31.54 | $31.54 | 291,924 |
| 2023-05-04 | $31.72 | $31.94 | $30.78 | $30.92 | $30.92 | 397,932 |
| 2023-05-03 | $32.30 | $32.77 | $31.79 | $32.02 | $32.02 | 345,539 |
| 2023-05-02 | $32.18 | $32.30 | $31.35 | $32.07 | $32.07 | 269,219 |
| 2023-05-01 | $32.84 | $33.03 | $32.11 | $32.46 | $32.46 | 415,148 |
| 2023-04-28 | $32.30 | $33.10 | $32.20 | $32.73 | $32.73 | 286,780 |
| 2023-04-27 | $31.98 | $32.33 | $31.65 | $32.27 | $32.27 | 217,801 |
| 2023-04-26 | $31.63 | $32.15 | $31.39 | $31.70 | $31.70 | 353,124 |
| 2023-04-25 | $31.63 | $31.71 | $30.82 | $31.61 | $31.61 | 293,503 |
| 2023-04-24 | $31.94 | $32.45 | $31.83 | $32.29 | $32.29 | 179,671 |
| 2023-04-21 | $32.25 | $32.25 | $31.38 | $31.91 | $31.91 | 255,598 |
| 2023-04-20 | $32.58 | $32.79 | $32.01 | $32.35 | $32.35 | 238,685 |
| 2023-04-19 | $31.65 | $32.93 | $31.28 | $32.88 | $32.88 | 327,336 |
| 2023-04-18 | $32.82 | $32.82 | $31.79 | $32.19 | $32.19 | 223,959 |
| 2023-04-17 | $31.58 | $32.56 | $31.50 | $32.55 | $32.55 | 287,548 |
| 2023-04-14 | $32.38 | $32.79 | $31.30 | $31.60 | $31.60 | 257,210 |
| 2023-04-13 | $32.57 | $32.80 | $32.16 | $32.24 | $32.24 | 392,437 |
| 2023-04-12 | $33.07 | $33.07 | $32.17 | $32.22 | $32.22 | 250,679 |
| 2023-04-11 | $32.32 | $33.07 | $32.22 | $32.59 | $32.59 | 233,538 |
| 2023-04-10 | $31.17 | $32.22 | $31.02 | $31.90 | $31.90 | 380,615 |
| 2023-04-06 | $32.14 | $32.14 | $31.21 | $31.49 | $31.49 | 271,600 |
| 2023-04-05 | $33.38 | $33.57 | $31.72 | $32.02 | $32.02 | 508,287 |
| 2023-04-04 | $34.31 | $34.31 | $33.05 | $33.85 | $33.85 | 196,581 |
| 2023-04-03 | $34.38 | $34.79 | $33.87 | $34.41 | $34.41 | 297,226 |
| 2023-03-31 | $33.37 | $34.35 | $33.37 | $34.29 | $34.29 | 307,381 |
| 2023-03-30 | $33.07 | $33.41 | $32.55 | $33.02 | $33.02 | 218,591 |
| 2023-03-29 | $32.00 | $32.87 | $31.86 | $32.56 | $32.56 | 313,424 |
| 2023-03-28 | $31.19 | $31.91 | $31.19 | $31.61 | $31.61 | 285,750 |
| 2023-03-27 | $31.64 | $31.71 | $31.02 | $31.30 | $31.30 | 270,514 |
| 2023-03-24 | $30.41 | $31.54 | $30.41 | $31.24 | $31.24 | 550,433 |
| 2023-03-23 | $31.52 | $31.93 | $30.56 | $30.86 | $30.86 | 371,606 |
| 2023-03-22 | $32.65 | $32.89 | $31.34 | $31.40 | $31.40 | 410,449 |
| 2023-03-21 | $32.35 | $33.11 | $32.25 | $32.78 | $32.78 | 524,245 |
| 2023-03-20 | $32.50 | $32.85 | $31.50 | $31.75 | $31.75 | 692,922 |
| 2023-03-17 | $32.86 | $32.89 | $31.75 | $31.99 | $31.99 | 1,082,921 |
| 2023-03-16 | $32.75 | $33.40 | $32.18 | $33.04 | $33.04 | 485,115 |
| 2023-03-15 | $33.16 | $33.58 | $32.56 | $33.27 | $33.27 | 670,338 |
| 2023-03-14 | $35.34 | $35.72 | $33.60 | $34.27 | $34.27 | 517,330 |
| 2023-03-13 | $34.69 | $35.27 | $34.02 | $34.16 | $34.16 | 371,164 |
| 2023-03-10 | $36.19 | $36.47 | $34.83 | $35.34 | $35.34 | 451,295 |
| 2023-03-09 | $37.97 | $37.97 | $36.12 | $36.39 | $36.39 | 285,684 |
| 2023-03-08 | $38.28 | $38.72 | $37.57 | $38.00 | $37.84 | 382,652 |
| 2023-03-07 | $39.26 | $39.45 | $38.00 | $38.11 | $37.95 | 340,652 |
| 2023-03-06 | $40.26 | $40.62 | $39.05 | $39.37 | $39.21 | 311,299 |
| 2023-03-03 | $39.58 | $40.95 | $39.15 | $40.86 | $40.86 | 234,009 |
| 2023-03-02 | $38.42 | $39.32 | $38.42 | $39.32 | $39.32 | 296,002 |
| 2023-03-01 | $38.77 | $39.71 | $38.28 | $39.05 | $39.05 | 351,867 |
| 2023-02-28 | $38.89 | $38.97 | $38.47 | $38.53 | $38.53 | 277,058 |
| 2023-02-27 | $39.00 | $39.20 | $38.40 | $38.75 | $38.75 | 249,067 |
| 2023-02-24 | $38.37 | $38.77 | $38.00 | $38.77 | $38.77 | 220,289 |
| 2023-02-23 | $39.60 | $39.95 | $38.80 | $39.15 | $39.15 | 250,485 |
| 2023-02-22 | $39.00 | $39.94 | $38.91 | $39.29 | $39.29 | 330,981 |
| 2023-02-21 | $40.23 | $40.39 | $38.88 | $39.06 | $39.06 | 462,571 |
| 2023-02-17 | $40.72 | $40.97 | $40.19 | $40.78 | $40.78 | 298,028 |
| 2023-02-16 | $39.45 | $41.15 | $39.23 | $40.77 | $40.77 | 312,895 |
| 2023-02-15 | $38.50 | $40.46 | $38.03 | $40.16 | $40.16 | 277,384 |
| 2023-02-14 | $38.78 | $39.75 | $38.47 | $39.20 | $39.20 | 389,278 |
| 2023-02-13 | $38.30 | $39.34 | $37.74 | $39.14 | $39.14 | 427,578 |
| 2023-02-10 | $38.10 | $39.00 | $37.87 | $38.64 | $38.64 | 496,242 |
| 2023-02-09 | $39.00 | $39.70 | $38.50 | $38.92 | $38.92 | 973,122 |
| 2023-02-08 | $44.00 | $44.24 | $37.83 | $38.98 | $38.98 | 1,660,047 |
| 2023-02-07 | $45.06 | $46.18 | $44.62 | $45.71 | $45.71 | 358,403 |
| 2023-02-06 | $46.99 | $46.99 | $45.11 | $45.50 | $45.50 | 227,022 |
| 2023-02-03 | $46.84 | $47.40 | $46.56 | $47.20 | $47.20 | 329,638 |
| 2023-02-02 | $45.95 | $47.68 | $45.47 | $47.68 | $47.68 | 397,615 |
| 2023-02-01 | $46.67 | $46.86 | $44.45 | $45.67 | $45.67 | 501,018 |
| 2023-01-31 | $44.01 | $46.69 | $43.84 | $46.66 | $46.66 | 339,414 |
| 2023-01-30 | $44.24 | $44.57 | $43.65 | $43.86 | $43.86 | 199,586 |
| 2023-01-27 | $44.86 | $45.39 | $44.38 | $44.56 | $44.56 | 283,518 |
| 2023-01-26 | $45.44 | $45.59 | $43.93 | $45.14 | $45.14 | 268,951 |
| 2023-01-25 | $44.88 | $45.37 | $44.34 | $45.34 | $45.34 | 187,780 |
| 2023-01-24 | $45.00 | $45.40 | $44.32 | $45.32 | $45.32 | 194,535 |
| 2023-01-23 | $45.04 | $45.68 | $44.73 | $45.01 | $45.01 | 278,255 |
| 2023-01-20 | $44.76 | $45.24 | $43.71 | $45.14 | $45.14 | 347,138 |
| 2023-01-19 | $45.00 | $45.45 | $44.52 | $44.73 | $44.73 | 382,639 |
| 2023-01-18 | $46.91 | $47.44 | $45.62 | $45.67 | $45.67 | 315,673 |
| 2023-01-17 | $46.71 | $46.90 | $45.67 | $46.40 | $46.40 | 315,284 |
| 2023-01-13 | $46.24 | $47.23 | $45.76 | $47.01 | $47.01 | 338,668 |
| 2023-01-12 | $46.21 | $46.69 | $45.35 | $46.55 | $46.55 | 355,535 |
| 2023-01-11 | $46.18 | $46.44 | $45.27 | $45.62 | $45.62 | 216,647 |
| 2023-01-10 | $45.16 | $46.02 | $44.66 | $45.84 | $45.84 | 183,542 |
| 2023-01-09 | $46.92 | $47.18 | $45.50 | $45.55 | $45.55 | 263,055 |
| 2023-01-06 | $44.90 | $46.42 | $44.64 | $46.24 | $46.24 | 362,661 |
| 2023-01-05 | $42.76 | $44.43 | $42.00 | $44.06 | $44.06 | 319,377 |
| 2023-01-04 | $42.05 | $43.39 | $41.92 | $42.91 | $42.91 | 267,084 |
| 2023-01-03 | $41.56 | $41.99 | $40.88 | $41.65 | $41.65 | 277,231 |
| 2022-12-30 | $40.76 | $41.38 | $40.35 | $41.00 | $41.00 | 224,546 |
| 2022-12-29 | $40.70 | $41.61 | $40.22 | $41.11 | $41.11 | 251,837 |
| 2022-12-28 | $41.44 | $41.59 | $39.86 | $40.21 | $40.21 | 270,211 |
| 2022-12-27 | $41.94 | $42.51 | $40.98 | $41.46 | $41.46 | 234,696 |
| 2022-12-23 | $41.13 | $41.74 | $40.61 | $41.65 | $41.65 | 221,334 |
| 2022-12-22 | $41.05 | $41.12 | $39.94 | $40.94 | $40.94 | 326,851 |
| 2022-12-21 | $40.82 | $41.93 | $40.66 | $41.77 | $41.77 | 232,100 |
| 2022-12-20 | $40.00 | $40.87 | $38.89 | $40.07 | $40.07 | 380,507 |
| 2022-12-19 | $42.47 | $42.47 | $39.68 | $40.08 | $40.08 | 468,559 |
| 2022-12-16 | $41.10 | $42.74 | $41.00 | $42.31 | $42.31 | 1,593,485 |
| 2022-12-15 | $42.70 | $42.70 | $41.77 | $42.01 | $42.01 | 350,982 |
| 2022-12-14 | $43.83 | $44.35 | $43.16 | $43.50 | $43.50 | 311,989 |
| 2022-12-13 | $45.77 | $45.82 | $43.70 | $44.30 | $44.30 | 473,861 |
| 2022-12-12 | $42.73 | $44.04 | $42.49 | $43.92 | $43.92 | 353,671 |
| 2022-12-09 | $43.10 | $44.42 | $42.84 | $42.85 | $42.85 | 243,144 |
| 2022-12-08 | $45.03 | $45.16 | $43.07 | $43.26 | $43.26 | 257,782 |
| 2022-12-07 | $43.89 | $44.90 | $43.67 | $44.40 | $44.25 | 336,047 |
| 2022-12-06 | $45.01 | $45.31 | $42.37 | $43.81 | $43.66 | 325,684 |
| 2022-12-05 | $45.83 | $46.73 | $44.62 | $44.65 | $44.50 | 531,312 |
| 2022-12-02 | $42.95 | $46.03 | $42.63 | $45.91 | $45.75 | 419,052 |
| 2022-12-01 | $44.23 | $44.81 | $42.81 | $43.82 | $43.67 | 428,914 |
| 2022-11-30 | $41.59 | $44.58 | $40.58 | $44.35 | $44.20 | 705,788 |
| 2022-11-29 | $40.86 | $42.18 | $40.60 | $41.01 | $40.87 | 441,600 |
| 2022-11-28 | $41.73 | $41.73 | $40.32 | $40.47 | $40.33 | 400,727 |
| 2022-11-25 | $42.00 | $42.46 | $41.82 | $42.44 | $42.29 | 139,109 |
| 2022-11-23 | $42.13 | $42.61 | $41.65 | $42.50 | $42.50 | 282,325 |
| 2022-11-22 | $41.47 | $42.19 | $41.25 | $41.90 | $41.90 | 286,195 |
| 2022-11-21 | $40.09 | $41.37 | $39.61 | $41.10 | $41.10 | 347,064 |
| 2022-11-18 | $42.31 | $42.38 | $40.01 | $40.56 | $40.56 | 343,046 |
| 2022-11-17 | $41.79 | $42.29 | $41.20 | $41.89 | $41.89 | 204,310 |
| 2022-11-16 | $43.10 | $43.56 | $42.23 | $42.74 | $42.74 | 319,410 |
| 2022-11-15 | $44.62 | $44.62 | $43.11 | $43.52 | $43.52 | 366,389 |
| 2022-11-14 | $43.44 | $44.24 | $43.32 | $43.48 | $43.48 | 243,678 |
| 2022-11-11 | $44.50 | $45.13 | $43.72 | $44.11 | $44.11 | 402,564 |
| 2022-11-10 | $40.91 | $44.42 | $40.53 | $43.91 | $43.91 | 558,168 |
| 2022-11-09 | $40.55 | $40.61 | $38.65 | $38.92 | $38.92 | 200,952 |
| 2022-11-08 | $40.56 | $42.60 | $40.07 | $41.13 | $41.13 | 371,629 |
| 2022-11-07 | $39.85 | $40.71 | $39.39 | $40.41 | $40.41 | 357,613 |
| 2022-11-04 | $39.54 | $40.20 | $38.89 | $39.62 | $39.62 | 339,944 |
| 2022-11-03 | $37.12 | $38.32 | $36.78 | $38.01 | $38.01 | 292,615 |
| 2022-11-02 | $39.81 | $40.31 | $37.95 | $38.01 | $38.01 | 293,630 |
| 2022-11-01 | $40.39 | $40.85 | $39.76 | $40.02 | $40.02 | 323,998 |
| 2022-10-31 | $40.58 | $40.58 | $39.47 | $39.54 | $39.54 | 293,595 |
| 2022-10-28 | $40.96 | $41.27 | $40.00 | $40.47 | $40.47 | 432,645 |
| 2022-10-27 | $41.17 | $41.80 | $40.30 | $40.97 | $40.97 | 461,688 |
| 2022-10-26 | $41.04 | $41.72 | $40.71 | $40.97 | $40.97 | 488,113 |
| 2022-10-25 | $39.70 | $40.69 | $39.24 | $40.39 | $40.39 | 545,060 |
| 2022-10-24 | $39.99 | $40.26 | $39.27 | $39.99 | $39.99 | 233,520 |
| 2022-10-21 | $38.98 | $40.65 | $38.59 | $40.06 | $40.06 | 246,449 |
| 2022-10-20 | $39.71 | $40.52 | $38.31 | $38.72 | $38.72 | 259,368 |
| 2022-10-19 | $40.10 | $40.79 | $39.48 | $39.88 | $39.88 | 277,609 |
| 2022-10-18 | $40.79 | $41.23 | $39.99 | $40.61 | $40.61 | 244,637 |
| 2022-10-17 | $38.69 | $40.00 | $38.60 | $39.83 | $39.83 | 258,281 |
| 2022-10-14 | $40.40 | $40.61 | $37.74 | $37.74 | $37.74 | 277,907 |
| 2022-10-13 | $38.55 | $40.41 | $37.74 | $40.25 | $40.25 | 275,592 |
| 2022-10-12 | $39.34 | $39.82 | $38.64 | $39.45 | $39.45 | 169,094 |
| 2022-10-11 | $39.37 | $40.41 | $38.79 | $39.44 | $39.44 | 204,652 |
| 2022-10-10 | $39.98 | $40.64 | $39.07 | $39.65 | $39.65 | 275,828 |
| 2022-10-07 | $39.44 | $39.95 | $38.99 | $39.68 | $39.68 | 278,118 |
| 2022-10-06 | $40.08 | $40.57 | $39.57 | $39.97 | $39.97 | 212,554 |
| 2022-10-05 | $40.96 | $41.41 | $40.57 | $40.65 | $40.65 | 407,877 |
| 2022-10-04 | $41.08 | $42.46 | $40.81 | $42.32 | $42.32 | 292,660 |
| 2022-10-03 | $39.42 | $40.72 | $39.12 | $40.14 | $40.14 | 612,718 |
| 2022-09-30 | $38.21 | $39.63 | $37.86 | $38.53 | $38.53 | 479,605 |
| 2022-09-29 | $38.78 | $38.83 | $37.64 | $38.49 | $38.49 | 288,523 |
| 2022-09-28 | $37.70 | $39.33 | $37.61 | $38.98 | $38.98 | 436,902 |
| 2022-09-27 | $37.22 | $37.71 | $36.75 | $37.43 | $37.43 | 390,495 |
| 2022-09-26 | $36.41 | $38.29 | $36.15 | $36.56 | $36.56 | 308,988 |
| 2022-09-23 | $37.36 | $37.57 | $36.15 | $36.88 | $36.88 | 402,132 |
| 2022-09-22 | $39.01 | $39.26 | $37.47 | $38.46 | $38.46 | 326,092 |
| 2022-09-21 | $40.74 | $41.08 | $38.67 | $38.69 | $38.69 | 358,074 |
| 2022-09-20 | $40.80 | $40.89 | $39.44 | $40.42 | $40.42 | 371,782 |
| 2022-09-19 | $37.97 | $41.52 | $37.97 | $41.33 | $41.33 | 492,350 |
| 2022-09-16 | $38.79 | $39.02 | $36.86 | $38.44 | $38.44 | 3,396,818 |
| 2022-09-15 | $41.68 | $42.70 | $39.39 | $39.41 | $39.41 | 1,280,239 |
| 2022-09-14 | $41.43 | $42.05 | $37.68 | $41.37 | $41.37 | 1,811,173 |
| 2022-09-13 | $40.73 | $41.44 | $38.31 | $39.31 | $39.31 | 1,144,122 |
| 2022-09-12 | $40.68 | $42.43 | $40.26 | $42.32 | $42.32 | 980,015 |
| 2022-09-09 | $39.21 | $40.18 | $39.08 | $40.04 | $40.04 | 538,632 |
| 2022-09-08 | $39.53 | $39.93 | $38.65 | $38.77 | $38.77 | 499,317 |
| 2022-09-07 | $38.37 | $39.99 | $38.31 | $39.99 | $39.84 | 266,505 |
| 2022-09-06 | $39.71 | $39.86 | $38.25 | $38.89 | $38.74 | 287,147 |
| 2022-09-02 | $40.43 | $40.51 | $38.81 | $39.14 | $38.99 | 252,618 |
| 2022-09-01 | $40.00 | $40.00 | $38.68 | $39.76 | $39.61 | 294,643 |
| 2022-08-31 | $41.42 | $41.64 | $40.44 | $40.49 | $40.33 | 226,037 |
| 2022-08-30 | $42.11 | $42.44 | $41.01 | $41.17 | $41.01 | 197,212 |
| 2022-08-29 | $41.75 | $42.83 | $41.43 | $42.24 | $42.24 | 206,328 |
| 2022-08-26 | $43.79 | $44.12 | $42.04 | $42.45 | $42.45 | 242,715 |
| 2022-08-25 | $42.79 | $44.09 | $42.46 | $43.89 | $43.89 | 233,389 |
| 2022-08-24 | $41.17 | $42.30 | $41.01 | $42.18 | $42.18 | 207,335 |
| 2022-08-23 | $41.25 | $42.20 | $41.21 | $41.49 | $41.49 | 293,601 |
| 2022-08-22 | $41.48 | $41.73 | $40.87 | $41.28 | $41.28 | 262,430 |
| 2022-08-19 | $43.32 | $43.36 | $42.02 | $42.44 | $42.44 | 326,378 |
| 2022-08-18 | $43.24 | $43.91 | $43.04 | $43.79 | $43.79 | 277,489 |
| 2022-08-17 | $43.31 | $43.71 | $42.45 | $43.08 | $43.08 | 381,044 |
| 2022-08-16 | $43.55 | $44.51 | $43.42 | $43.97 | $43.97 | 269,848 |
| 2022-08-15 | $42.62 | $43.50 | $42.10 | $43.36 | $43.36 | 282,176 |
| 2022-08-12 | $41.92 | $43.77 | $41.63 | $43.22 | $43.22 | 320,967 |
| 2022-08-11 | $40.98 | $42.72 | $40.98 | $41.70 | $41.70 | 355,001 |
| 2022-08-10 | $40.99 | $41.17 | $40.12 | $40.61 | $40.61 | 365,810 |
| 2022-08-09 | $39.87 | $41.48 | $39.73 | $40.07 | $40.07 | 555,268 |
| 2022-08-08 | $38.16 | $39.28 | $37.78 | $39.07 | $39.07 | 502,847 |
| 2022-08-05 | $37.23 | $38.36 | $37.17 | $37.78 | $37.78 | 341,535 |
| 2022-08-04 | $37.29 | $37.51 | $36.88 | $37.23 | $37.23 | 318,520 |
| 2022-08-03 | $37.70 | $37.98 | $37.07 | $37.21 | $37.21 | 335,207 |
| 2022-08-02 | $36.83 | $37.69 | $36.41 | $37.30 | $37.30 | 286,283 |
| 2022-08-01 | $37.00 | $37.62 | $36.37 | $36.96 | $36.96 | 370,500 |
| 2022-07-29 | $37.38 | $37.95 | $36.90 | $37.23 | $37.23 | 393,257 |
| 2022-07-28 | $37.18 | $37.85 | $36.35 | $37.11 | $37.11 | 371,463 |
| 2022-07-27 | $35.46 | $37.13 | $35.12 | $36.66 | $36.66 | 287,600 |
| 2022-07-26 | $35.79 | $35.95 | $35.29 | $35.55 | $35.55 | 249,295 |
| 2022-07-25 | $34.72 | $35.78 | $33.58 | $35.59 | $35.59 | 269,919 |
| 2022-07-22 | $34.76 | $36.04 | $34.23 | $34.50 | $34.50 | 271,619 |
| 2022-07-21 | $34.50 | $34.60 | $33.33 | $34.53 | $34.53 | 420,202 |
| 2022-07-20 | $33.26 | $34.12 | $33.02 | $34.05 | $34.05 | 247,531 |
| 2022-07-19 | $31.91 | $33.37 | $31.71 | $33.16 | $33.16 | 318,743 |
| 2022-07-18 | $32.41 | $32.97 | $31.76 | $31.91 | $31.91 | 218,752 |
| 2022-07-15 | $32.11 | $32.25 | $31.02 | $31.68 | $31.68 | 236,124 |
| 2022-07-14 | $31.53 | $31.74 | $30.67 | $31.47 | $31.47 | 231,075 |
| 2022-07-13 | $31.92 | $33.41 | $31.92 | $32.61 | $32.61 | 271,331 |
| 2022-07-12 | $31.37 | $32.52 | $31.37 | $32.34 | $32.34 | 235,436 |
| 2022-07-11 | $31.92 | $32.23 | $31.39 | $31.74 | $31.74 | 199,246 |
| 2022-07-08 | $32.53 | $33.29 | $32.01 | $32.28 | $32.28 | 350,869 |
| 2022-07-07 | $32.39 | $32.98 | $32.34 | $32.51 | $32.51 | 406,867 |
| 2022-07-06 | $32.86 | $33.14 | $30.96 | $31.85 | $31.85 | 396,020 |
| 2022-07-05 | $33.35 | $33.35 | $31.78 | $32.85 | $32.85 | 549,631 |
| 2022-07-01 | $34.64 | $35.26 | $33.67 | $34.24 | $34.24 | 436,280 |
| 2022-06-30 | $35.45 | $35.80 | $34.28 | $35.39 | $35.39 | 451,775 |
| 2022-06-29 | $36.08 | $36.47 | $34.78 | $35.93 | $35.93 | 421,519 |
| 2022-06-28 | $37.04 | $37.63 | $35.32 | $35.44 | $35.44 | 405,038 |
| 2022-06-27 | $36.94 | $37.54 | $36.15 | $36.53 | $36.53 | 343,127 |
| 2022-06-24 | $35.95 | $37.06 | $35.67 | $36.72 | $36.72 | 539,607 |
| 2022-06-23 | $36.40 | $37.38 | $34.15 | $35.53 | $35.53 | 426,537 |
| 2022-06-22 | $35.81 | $36.86 | $35.70 | $36.57 | $36.57 | 455,402 |
| 2022-06-21 | $36.67 | $36.69 | $35.51 | $36.60 | $36.60 | 693,243 |
| 2022-06-17 | $34.14 | $35.76 | $32.85 | $35.59 | $35.59 | 4,213,059 |
| 2022-06-16 | $35.86 | $36.25 | $31.85 | $32.61 | $32.61 | 1,103,128 |
| 2022-06-15 | $37.05 | $37.80 | $36.00 | $36.75 | $36.75 | 765,163 |
| 2022-06-14 | $36.41 | $37.87 | $35.29 | $36.45 | $36.45 | 752,824 |
| 2022-06-13 | $40.00 | $40.15 | $35.75 | $36.41 | $36.41 | 1,122,827 |
| 2022-06-10 | $40.95 | $42.15 | $40.53 | $41.59 | $41.59 | 338,025 |
| 2022-06-09 | $42.29 | $42.50 | $41.55 | $41.62 | $41.62 | 238,326 |
| 2022-06-08 | $44.04 | $44.41 | $42.56 | $42.72 | $42.57 | 191,806 |
| 2022-06-07 | $44.13 | $44.90 | $43.95 | $44.60 | $44.44 | 212,868 |
| 2022-06-06 | $44.62 | $44.78 | $43.92 | $44.49 | $44.33 | 190,373 |
| 2022-06-03 | $44.99 | $45.32 | $43.74 | $44.42 | $44.26 | 165,351 |
| 2022-06-02 | $44.13 | $45.65 | $44.00 | $45.38 | $45.22 | 190,280 |
| 2022-06-01 | $44.97 | $45.27 | $43.27 | $43.74 | $43.58 | 276,342 |
| 2022-05-31 | $45.68 | $45.90 | $44.80 | $44.93 | $44.77 | 239,826 |
| 2022-05-27 | $45.24 | $46.22 | $44.95 | $45.49 | $45.33 | 157,547 |
| 2022-05-26 | $44.83 | $45.96 | $44.70 | $45.12 | $44.96 | 210,213 |
| 2022-05-25 | $43.87 | $45.04 | $43.54 | $44.62 | $44.46 | 196,872 |
| 2022-05-24 | $44.33 | $44.96 | $43.58 | $44.13 | $43.97 | 274,334 |
| 2022-05-23 | $43.78 | $44.57 | $43.28 | $44.27 | $44.11 | 267,405 |
| 2022-05-20 | $44.65 | $45.42 | $42.67 | $43.34 | $43.18 | 280,035 |
| 2022-05-19 | $44.82 | $45.96 | $43.89 | $44.21 | $44.05 | 305,004 |
| 2022-05-18 | $46.34 | $47.22 | $45.00 | $45.27 | $45.11 | 411,194 |
| 2022-05-17 | $45.50 | $46.78 | $44.69 | $45.99 | $45.82 | 388,615 |
| 2022-05-16 | $43.33 | $44.64 | $43.17 | $44.28 | $44.12 | 316,940 |
| 2022-05-13 | $42.07 | $43.38 | $41.71 | $43.20 | $43.04 | 326,349 |
| 2022-05-12 | $42.28 | $42.28 | $40.20 | $41.23 | $41.08 | 380,301 |
| 2022-05-11 | $43.20 | $45.09 | $42.09 | $42.45 | $42.30 | 383,637 |
| 2022-05-10 | $45.99 | $46.28 | $42.64 | $43.20 | $43.04 | 542,792 |
| 2022-05-09 | $46.45 | $48.28 | $45.02 | $45.68 | $45.52 | 681,395 |
| 2022-05-06 | $57.10 | $57.28 | $47.99 | $48.11 | $47.94 | 621,156 |
| 2022-05-05 | $60.60 | $60.60 | $57.38 | $58.86 | $58.65 | 229,499 |
| 2022-05-04 | $59.03 | $60.91 | $58.55 | $60.54 | $60.32 | 182,940 |
| 2022-05-03 | $58.34 | $60.01 | $57.61 | $59.10 | $58.89 | 203,175 |
| 2022-05-02 | $58.49 | $60.16 | $57.08 | $58.41 | $58.20 | 281,722 |
| 2022-04-29 | $61.50 | $61.85 | $58.82 | $59.13 | $58.92 | 211,767 |
| 2022-04-28 | $60.01 | $61.81 | $58.65 | $61.49 | $61.27 | 248,738 |
| 2022-04-27 | $59.85 | $60.20 | $58.73 | $59.35 | $59.14 | 318,875 |
| 2022-04-26 | $60.91 | $60.91 | $59.27 | $59.42 | $59.21 | 168,668 |
| 2022-04-25 | $62.10 | $62.50 | $58.82 | $60.91 | $60.69 | 303,110 |
| 2022-04-22 | $63.47 | $64.13 | $62.63 | $63.19 | $62.96 | 270,131 |
| 2022-04-21 | $65.75 | $66.09 | $62.92 | $63.74 | $63.51 | 256,639 |
| 2022-04-20 | $66.53 | $67.03 | $65.38 | $65.66 | $65.42 | 246,484 |
| 2022-04-19 | $65.25 | $67.67 | $64.92 | $66.58 | $66.34 | 298,039 |
| 2022-04-18 | $65.51 | $66.47 | $64.97 | $65.23 | $65.00 | 203,638 |
| 2022-04-14 | $66.02 | $66.61 | $65.23 | $65.54 | $65.30 | 247,040 |
| 2022-04-13 | $65.10 | $66.28 | $64.43 | $65.97 | $65.73 | 268,004 |
| 2022-04-12 | $63.00 | $65.09 | $62.82 | $64.70 | $64.47 | 301,619 |
| 2022-04-11 | $61.45 | $62.84 | $61.08 | $62.46 | $62.24 | 228,148 |
| 2022-04-08 | $62.37 | $62.75 | $61.32 | $61.44 | $61.22 | 315,066 |
| 2022-04-07 | $62.88 | $63.52 | $61.61 | $62.28 | $62.06 | 365,252 |
| 2022-04-06 | $62.83 | $63.80 | $62.15 | $62.52 | $62.30 | 368,279 |
| 2022-04-05 | $64.55 | $65.50 | $62.36 | $62.65 | $62.43 | 373,159 |
| 2022-04-04 | $64.19 | $64.52 | $62.98 | $64.46 | $64.23 | 178,637 |
| 2022-04-01 | $63.03 | $64.23 | $62.79 | $63.79 | $63.56 | 332,535 |
| 2022-03-31 | $63.84 | $64.44 | $62.59 | $62.79 | $62.56 | 301,842 |
| 2022-03-30 | $63.27 | $64.36 | $61.78 | $63.37 | $63.14 | 408,929 |
| 2022-03-29 | $62.32 | $62.97 | $60.35 | $62.77 | $62.54 | 316,289 |
| 2022-03-28 | $64.36 | $64.60 | $62.41 | $63.12 | $62.89 | 232,784 |
| 2022-03-25 | $63.15 | $64.78 | $63.15 | $64.69 | $64.46 | 262,166 |
| 2022-03-24 | $61.96 | $63.84 | $61.76 | $63.37 | $63.14 | 239,583 |
| 2022-03-23 | $59.91 | $61.71 | $59.58 | $61.38 | $61.16 | 201,250 |
| 2022-03-22 | $60.83 | $61.62 | $59.73 | $60.37 | $60.15 | 212,268 |
| 2022-03-21 | $60.97 | $62.43 | $60.33 | $60.83 | $60.61 | 353,999 |
| 2022-03-18 | $60.83 | $60.95 | $59.36 | $60.18 | $59.96 | 1,381,479 |
| 2022-03-17 | $60.75 | $62.25 | $60.62 | $60.98 | $60.76 | 289,656 |
| 2022-03-16 | $61.48 | $62.02 | $59.34 | $60.83 | $60.61 | 356,277 |
| 2022-03-15 | $59.67 | $61.90 | $58.75 | $61.51 | $61.29 | 227,317 |
| 2022-03-14 | $62.16 | $62.34 | $60.02 | $60.64 | $60.42 | 253,676 |
| 2022-03-11 | $60.01 | $61.62 | $59.73 | $61.26 | $61.04 | 226,476 |
| 2022-03-10 | $58.68 | $60.98 | $58.43 | $60.68 | $60.46 | 325,491 |
| 2022-03-09 | $59.37 | $60.34 | $58.83 | $59.42 | $59.21 | 280,762 |
| 2022-03-08 | $61.22 | $62.43 | $59.60 | $59.99 | $59.62 | 593,307 |
| 2022-03-07 | $60.89 | $62.88 | $60.73 | $61.34 | $60.97 | 436,495 |
| 2022-03-04 | $60.00 | $60.90 | $59.26 | $60.65 | $60.28 | 301,215 |
| 2022-03-03 | $59.58 | $61.54 | $58.97 | $60.44 | $60.07 | 492,844 |
| 2022-03-02 | $57.33 | $59.43 | $57.04 | $59.07 | $58.71 | 241,987 |
| 2022-03-01 | $58.41 | $58.99 | $55.90 | $56.37 | $56.03 | 344,334 |
| 2022-02-28 | $57.25 | $59.10 | $57.18 | $58.62 | $58.26 | 457,751 |
| 2022-02-25 | $56.26 | $58.47 | $55.82 | $58.28 | $57.92 | 361,271 |
| 2022-02-24 | $52.94 | $56.90 | $51.83 | $56.48 | $56.14 | 534,271 |
| 2022-02-23 | $54.63 | $55.16 | $53.43 | $53.67 | $53.34 | 288,532 |
| 2022-02-22 | $54.85 | $55.46 | $53.75 | $54.80 | $54.47 | 259,761 |
| 2022-02-18 | $55.39 | $55.75 | $54.31 | $54.90 | $54.57 | 244,397 |
| 2022-02-17 | $55.25 | $55.71 | $54.71 | $55.56 | $55.22 | 261,282 |
| 2022-02-16 | $54.68 | $56.64 | $54.38 | $55.96 | $55.62 | 492,566 |
| 2022-02-15 | $52.75 | $54.65 | $52.33 | $54.53 | $54.20 | 254,065 |
| 2022-02-14 | $52.50 | $53.39 | $52.05 | $53.20 | $52.88 | 356,693 |
| 2022-02-11 | $50.77 | $52.90 | $50.68 | $52.80 | $52.48 | 418,800 |
| 2022-02-10 | $51.23 | $54.07 | $50.82 | $51.13 | $50.82 | 624,421 |
| 2022-02-09 | $55.22 | $55.75 | $50.88 | $52.99 | $52.67 | 770,666 |
| 2022-02-08 | $55.85 | $56.96 | $55.47 | $56.83 | $56.48 | 396,801 |
| 2022-02-07 | $55.24 | $56.02 | $54.18 | $55.39 | $55.05 | 503,058 |
| 2022-02-04 | $54.99 | $55.90 | $54.71 | $55.04 | $54.70 | 310,084 |
| 2022-02-03 | $55.32 | $56.14 | $54.47 | $55.13 | $54.79 | 449,175 |
| 2022-02-02 | $54.55 | $55.90 | $54.21 | $55.49 | $55.15 | 594,752 |
| 2022-02-01 | $53.77 | $55.19 | $53.74 | $54.44 | $54.11 | 515,306 |
| 2022-01-31 | $54.17 | $54.26 | $52.72 | $53.40 | $53.07 | 8,182,390 |
| 2022-01-28 | $53.45 | $54.81 | $52.58 | $54.62 | $54.29 | 850,901 |
| 2022-01-27 | $53.09 | $56.16 | $52.85 | $54.30 | $53.97 | 1,610,953 |
| 2022-01-26 | $53.09 | $53.50 | $51.00 | $51.39 | $51.08 | 258,530 |
| 2022-01-25 | $51.85 | $52.87 | $50.25 | $52.43 | $52.11 | 369,637 |
| 2022-01-24 | $50.98 | $53.04 | $50.50 | $52.70 | $52.38 | 417,597 |
| 2022-01-21 | $52.47 | $53.30 | $51.63 | $51.88 | $51.56 | 322,158 |
| 2022-01-20 | $54.08 | $54.97 | $52.67 | $52.86 | $52.54 | 296,332 |
| 2022-01-19 | $55.42 | $55.82 | $53.78 | $53.82 | $53.49 | 301,660 |
| 2022-01-18 | $54.33 | $55.96 | $54.03 | $55.42 | $55.08 | 293,145 |
| 2022-01-14 | $52.89 | $54.76 | $52.73 | $54.61 | $54.28 | 169,843 |
| 2022-01-13 | $53.61 | $54.85 | $53.58 | $53.62 | $53.29 | 128,384 |
| 2022-01-12 | $54.32 | $54.38 | $53.35 | $53.68 | $53.35 | 227,114 |
| 2022-01-11 | $53.77 | $54.04 | $52.66 | $53.84 | $53.51 | 181,215 |
| 2022-01-10 | $54.38 | $54.54 | $53.63 | $53.90 | $53.57 | 266,996 |
| 2022-01-07 | $55.31 | $55.66 | $53.83 | $54.96 | $54.62 | 339,504 |
| 2022-01-06 | $51.78 | $55.10 | $51.78 | $54.51 | $54.18 | 368,853 |
| 2022-01-05 | $53.81 | $54.52 | $51.73 | $51.78 | $51.46 | 295,004 |
| 2022-01-04 | $52.80 | $54.08 | $52.53 | $53.60 | $53.27 | 271,177 |
| 2022-01-03 | $51.19 | $52.99 | $51.12 | $52.46 | $52.14 | 332,128 |
| 2021-12-31 | $50.42 | $51.99 | $50.34 | $51.08 | $50.77 | 316,211 |
| 2021-12-30 | $51.75 | $52.25 | $50.60 | $50.64 | $50.33 | 287,745 |
| 2021-12-29 | $52.10 | $52.51 | $51.53 | $51.64 | $51.32 | 263,644 |
| 2021-12-28 | $52.05 | $52.55 | $51.87 | $52.12 | $51.80 | 225,795 |
| 2021-12-27 | $51.61 | $52.34 | $51.03 | $52.28 | $51.96 | 252,060 |
| 2021-12-23 | $51.54 | $52.22 | $51.35 | $51.80 | $51.48 | 282,225 |
| 2021-12-22 | $51.50 | $51.83 | $51.03 | $51.52 | $51.21 | 217,348 |
| 2021-12-21 | $50.69 | $52.14 | $50.30 | $51.80 | $51.48 | 251,179 |
| 2021-12-20 | $51.59 | $51.94 | $49.57 | $50.22 | $49.91 | 472,340 |
| 2021-12-17 | $54.04 | $54.76 | $52.29 | $52.38 | $52.06 | 1,407,425 |
| 2021-12-16 | $54.17 | $54.84 | $53.52 | $54.31 | $53.98 | 487,821 |
| 2021-12-15 | $53.93 | $54.25 | $52.70 | $53.79 | $53.46 | 380,198 |
| 2021-12-14 | $52.96 | $53.86 | $51.99 | $52.54 | $52.22 | 979,932 |
| 2021-12-13 | $51.83 | $53.53 | $51.65 | $53.04 | $52.72 | 611,452 |
| 2021-12-10 | $52.48 | $52.48 | $51.38 | $51.96 | $51.64 | 267,274 |
| 2021-12-09 | $51.59 | $52.06 | $50.95 | $51.85 | $51.53 | 395,505 |
| 2021-12-08 | $52.00 | $52.79 | $51.87 | $52.46 | $51.99 | 340,514 |
| 2021-12-07 | $51.85 | $52.33 | $51.49 | $52.09 | $51.62 | 317,857 |
| 2021-12-06 | $51.64 | $51.64 | $48.12 | $51.05 | $50.59 | 593,967 |
| 2021-12-03 | $50.36 | $51.60 | $49.68 | $51.43 | $50.97 | 498,946 |
| 2021-12-02 | $48.62 | $50.54 | $48.41 | $50.27 | $49.82 | 329,773 |
| 2021-12-01 | $49.66 | $50.78 | $48.60 | $48.63 | $48.19 | 452,217 |
| 2021-11-30 | $49.89 | $50.30 | $47.10 | $48.65 | $48.21 | 685,998 |
| 2021-11-29 | $51.97 | $51.97 | $50.00 | $50.10 | $49.65 | 341,483 |
| 2021-11-26 | $51.43 | $52.21 | $49.82 | $51.39 | $50.93 | 200,533 |
| 2021-11-24 | $52.78 | $53.25 | $51.76 | $52.88 | $52.41 | 231,438 |
| 2021-11-23 | $52.35 | $53.44 | $52.09 | $52.86 | $52.39 | 419,625 |
| 2021-11-22 | $52.25 | $53.23 | $51.45 | $52.45 | $51.98 | 475,422 |
| 2021-11-19 | $54.57 | $54.63 | $51.92 | $52.63 | $52.16 | 619,629 |
| 2021-11-18 | $56.00 | $56.39 | $53.47 | $54.92 | $54.43 | 839,822 |
| 2021-11-17 | $57.76 | $58.48 | $55.51 | $56.63 | $56.12 | 1,006,499 |
| 2021-11-16 | $65.43 | $65.92 | $54.76 | $57.01 | $56.50 | 3,532,870 |
| 2021-11-15 | $72.32 | $72.32 | $71.31 | $71.97 | $71.32 | 188,954 |
| 2021-11-12 | $72.12 | $73.21 | $71.36 | $71.85 | $71.21 | 137,285 |
| 2021-11-11 | $72.06 | $73.20 | $71.62 | $72.29 | $71.64 | 150,388 |
| 2021-11-10 | $72.41 | $72.80 | $70.93 | $71.16 | $70.52 | 146,056 |
| 2021-11-09 | $72.20 | $73.03 | $71.78 | $72.59 | $71.94 | 108,232 |
| 2021-11-08 | $72.40 | $73.48 | $71.66 | $72.28 | $71.63 | 178,231 |
| 2021-11-05 | $71.28 | $73.05 | $70.68 | $72.50 | $71.85 | 179,696 |
| 2021-11-04 | $71.86 | $73.26 | $69.50 | $70.35 | $69.72 | 266,069 |
| 2021-11-03 | $69.85 | $71.71 | $69.72 | $71.14 | $70.50 | 167,523 |
| 2021-11-02 | $68.76 | $70.18 | $68.36 | $69.80 | $69.17 | 184,969 |
| 2021-11-01 | $65.61 | $69.27 | $65.53 | $69.25 | $68.63 | 301,760 |
| 2021-10-29 | $65.42 | $66.91 | $65.27 | $65.60 | $65.01 | 206,311 |
| 2021-10-28 | $66.47 | $67.00 | $65.54 | $65.76 | $65.17 | 245,991 |
| 2021-10-27 | $68.86 | $69.05 | $66.32 | $66.48 | $65.88 | 269,498 |
| 2021-10-26 | $69.74 | $70.02 | $68.95 | $69.27 | $68.65 | 153,782 |
| 2021-10-25 | $69.97 | $71.33 | $69.56 | $69.74 | $69.11 | 301,518 |
| 2021-10-22 | $69.48 | $70.73 | $68.94 | $69.68 | $69.06 | 150,107 |
| 2021-10-21 | $69.64 | $69.64 | $67.05 | $69.31 | $68.69 | 225,594 |
| 2021-10-20 | $70.97 | $72.22 | $69.01 | $69.88 | $69.25 | 533,908 |
| 2021-10-19 | $73.24 | $73.29 | $72.34 | $73.07 | $72.41 | 146,958 |
| 2021-10-18 | $74.06 | $74.66 | $73.15 | $73.19 | $72.53 | 164,151 |
| 2021-10-15 | $74.99 | $75.44 | $74.29 | $74.49 | $73.82 | 416,090 |
| 2021-10-14 | $72.96 | $74.62 | $72.61 | $74.20 | $73.53 | 303,044 |
| 2021-10-13 | $69.32 | $72.53 | $69.07 | $72.48 | $71.83 | 370,084 |
| 2021-10-12 | $68.50 | $69.69 | $68.11 | $69.18 | $68.56 | 162,293 |
| 2021-10-11 | $68.00 | $69.85 | $67.94 | $68.49 | $67.88 | 216,859 |
| 2021-10-08 | $67.35 | $67.51 | $66.64 | $67.27 | $66.67 | 200,279 |
| 2021-10-07 | $66.54 | $67.54 | $66.08 | $67.19 | $66.59 | 238,258 |
| 2021-10-06 | $65.05 | $65.67 | $63.00 | $65.58 | $64.99 | 367,462 |
| 2021-10-05 | $66.44 | $67.27 | $65.20 | $65.49 | $64.90 | 238,239 |
| 2021-10-04 | $66.57 | $66.87 | $65.20 | $66.33 | $65.74 | 236,286 |
| 2021-10-01 | $64.85 | $66.53 | $64.24 | $66.34 | $65.75 | 243,939 |
| 2021-09-30 | $65.58 | $65.73 | $63.90 | $64.40 | $63.82 | 189,613 |
| 2021-09-29 | $63.77 | $64.11 | $62.90 | $64.02 | $63.45 | 133,091 |
| 2021-09-28 | $63.69 | $64.69 | $62.82 | $63.42 | $62.85 | 265,606 |
| 2021-09-27 | $62.77 | $64.83 | $62.77 | $63.96 | $63.39 | 242,580 |
| 2021-09-24 | $62.00 | $63.18 | $61.78 | $62.75 | $62.19 | 181,124 |
| 2021-09-23 | $62.34 | $62.80 | $61.66 | $62.02 | $61.46 | 239,222 |
| 2021-09-22 | $60.99 | $62.94 | $60.99 | $62.24 | $61.68 | 291,047 |
| 2021-09-21 | $60.25 | $60.85 | $59.25 | $60.48 | $59.94 | 302,903 |
| 2021-09-20 | $62.09 | $62.09 | $58.88 | $59.70 | $59.16 | 543,212 |
| 2021-09-17 | $66.66 | $66.66 | $62.78 | $63.48 | $62.91 | 1,403,090 |
| 2021-09-16 | $67.76 | $68.24 | $66.36 | $67.15 | $66.55 | 309,185 |
| 2021-09-15 | $67.62 | $69.22 | $67.51 | $68.43 | $67.82 | 416,584 |
| 2021-09-14 | $67.86 | $68.15 | $67.09 | $67.37 | $66.77 | 291,595 |
| 2021-09-13 | $67.53 | $68.39 | $66.54 | $67.79 | $67.18 | 335,260 |
| 2021-09-10 | $66.76 | $67.63 | $66.34 | $66.44 | $65.84 | 176,803 |
| 2021-09-09 | $66.17 | $67.08 | $65.82 | $66.10 | $65.51 | 196,568 |
| 2021-09-08 | $67.17 | $67.63 | $66.30 | $66.75 | $65.44 | 200,662 |
| 2021-09-07 | $67.44 | $68.40 | $67.31 | $67.64 | $66.31 | 182,773 |
| 2021-09-03 | $68.13 | $68.45 | $67.42 | $67.85 | $66.52 | 123,893 |
| 2021-09-02 | $66.85 | $68.05 | $66.63 | $67.97 | $66.63 | 140,037 |
| 2021-09-01 | $66.70 | $66.70 | $65.13 | $66.59 | $65.28 | 194,387 |
| 2021-08-31 | $65.85 | $67.05 | $65.59 | $66.93 | $65.62 | 169,828 |
| 2021-08-30 | $66.93 | $66.93 | $65.45 | $66.29 | $64.99 | 150,117 |
| 2021-08-27 | $64.87 | $66.92 | $64.87 | $66.63 | $65.32 | 241,500 |
| 2021-08-26 | $66.00 | $66.25 | $64.85 | $64.89 | $63.62 | 153,565 |
| 2021-08-25 | $66.33 | $67.32 | $65.95 | $66.19 | $64.89 | 256,784 |
| 2021-08-24 | $66.26 | $67.06 | $65.97 | $66.36 | $65.06 | 182,626 |
| 2021-08-23 | $65.06 | $66.21 | $64.62 | $65.94 | $64.64 | 218,859 |
| 2021-08-20 | $64.87 | $65.55 | $63.76 | $64.52 | $63.25 | 260,967 |
| 2021-08-19 | $64.00 | $64.97 | $63.67 | $64.83 | $63.56 | 299,604 |
| 2021-08-18 | $65.91 | $66.23 | $64.72 | $65.17 | $63.89 | 352,732 |
| 2021-08-17 | $67.42 | $67.42 | $65.39 | $66.67 | $65.36 | 337,627 |
| 2021-08-16 | $66.87 | $68.82 | $64.15 | $67.71 | $66.38 | 420,533 |
| 2021-08-13 | $68.83 | $69.24 | $67.82 | $68.41 | $67.07 | 144,775 |
| 2021-08-12 | $69.07 | $69.15 | $67.67 | $68.79 | $67.44 | 148,847 |
| 2021-08-11 | $68.88 | $69.16 | $67.69 | $68.90 | $67.55 | 201,537 |
| 2021-08-10 | $67.54 | $68.69 | $67.07 | $68.18 | $66.84 | 165,210 |
| 2021-08-09 | $67.21 | $67.92 | $66.50 | $67.71 | $66.38 | 145,821 |
| 2021-08-06 | $68.00 | $68.67 | $67.21 | $67.98 | $66.64 | 168,921 |
| 2021-08-05 | $67.36 | $67.98 | $65.00 | $67.57 | $66.24 | 232,185 |
| 2021-08-04 | $68.00 | $68.27 | $65.79 | $67.38 | $66.06 | 337,974 |
| 2021-08-03 | $67.86 | $69.03 | $67.67 | $68.59 | $67.24 | 175,792 |
| 2021-08-02 | $68.84 | $69.98 | $67.57 | $68.15 | $66.81 | 261,096 |
| 2021-07-30 | $68.71 | $69.57 | $68.00 | $68.56 | $67.21 | 164,689 |
| 2021-07-29 | $67.51 | $69.53 | $67.45 | $69.12 | $67.76 | 414,056 |
| 2021-07-28 | $67.69 | $67.92 | $66.55 | $66.60 | $65.29 | 272,918 |
| 2021-07-27 | $68.02 | $68.51 | $67.12 | $67.32 | $66.00 | 225,072 |
| 2021-07-26 | $69.86 | $70.30 | $68.41 | $68.66 | $67.31 | 276,922 |
| 2021-07-23 | $67.99 | $69.37 | $67.25 | $69.21 | $67.85 | 257,460 |
| 2021-07-22 | $69.01 | $69.01 | $67.36 | $67.50 | $66.17 | 351,705 |
| 2021-07-21 | $70.08 | $70.90 | $68.74 | $69.05 | $67.69 | 323,908 |
| 2021-07-20 | $67.84 | $70.38 | $67.66 | $69.18 | $67.82 | 387,496 |
| 2021-07-19 | $69.80 | $69.80 | $66.76 | $67.39 | $66.07 | 383,240 |
| 2021-07-16 | $70.91 | $71.29 | $69.97 | $70.33 | $68.95 | 551,390 |
| 2021-07-15 | $68.00 | $70.61 | $67.78 | $70.30 | $68.92 | 564,719 |
| 2021-07-14 | $70.91 | $72.00 | $67.38 | $68.43 | $67.09 | 2,045,298 |
| 2021-07-13 | $60.77 | $61.03 | $59.79 | $60.46 | $59.27 | 179,575 |
| 2021-07-12 | $60.19 | $61.81 | $59.85 | $61.16 | $59.96 | 245,050 |
| 2021-07-09 | $59.95 | $60.99 | $59.62 | $60.82 | $59.63 | 228,586 |
| 2021-07-08 | $58.00 | $59.24 | $57.23 | $58.87 | $57.71 | 339,693 |
| 2021-07-07 | $59.25 | $59.83 | $58.46 | $58.82 | $57.66 | 213,630 |
| 2021-07-06 | $59.35 | $59.35 | $58.05 | $59.25 | $58.09 | 262,428 |
| 2021-07-02 | $60.02 | $60.16 | $59.13 | $59.17 | $58.01 | 161,974 |
| 2021-07-01 | $59.95 | $60.14 | $59.22 | $59.72 | $58.55 | 269,425 |
| 2021-06-30 | $58.60 | $59.50 | $58.43 | $59.26 | $58.10 | 257,709 |
| 2021-06-29 | $58.83 | $59.11 | $58.19 | $58.89 | $57.73 | 305,152 |
| 2021-06-28 | $59.55 | $59.55 | $58.15 | $58.40 | $57.25 | 241,906 |
| 2021-06-25 | $60.65 | $60.83 | $59.64 | $59.76 | $58.59 | 635,011 |
| 2021-06-24 | $59.93 | $60.31 | $59.45 | $60.26 | $59.08 | 520,692 |
| 2021-06-23 | $60.04 | $60.25 | $59.15 | $59.40 | $58.23 | 268,029 |
| 2021-06-22 | $58.50 | $59.88 | $57.91 | $59.33 | $58.16 | 356,432 |
| 2021-06-21 | $59.22 | $60.36 | $58.26 | $58.46 | $57.31 | 419,202 |
| 2021-06-18 | $59.66 | $60.78 | $57.72 | $58.48 | $57.33 | 1,615,600 |
| 2021-06-17 | $63.73 | $63.92 | $60.28 | $61.76 | $60.55 | 362,315 |
| 2021-06-16 | $63.94 | $65.42 | $63.58 | $64.39 | $63.13 | 278,802 |
| 2021-06-15 | $65.19 | $65.81 | $63.76 | $64.53 | $63.26 | 301,654 |
| 2021-06-14 | $66.46 | $66.46 | $65.43 | $65.60 | $64.31 | 233,654 |
| 2021-06-11 | $66.77 | $66.97 | $66.10 | $66.60 | $65.29 | 193,190 |
| 2021-06-10 | $66.29 | $66.77 | $65.55 | $66.25 | $64.95 | 210,931 |
| 2021-06-09 | $67.25 | $67.47 | $66.14 | $66.16 | $64.86 | 174,725 |
| 2021-06-08 | $67.26 | $68.13 | $66.66 | $67.96 | $65.91 | 265,091 |
| 2021-06-07 | $68.20 | $68.70 | $67.16 | $67.26 | $65.23 | 263,672 |
| 2021-06-04 | $68.60 | $68.70 | $67.69 | $68.33 | $66.27 | 262,288 |
| 2021-06-03 | $68.78 | $69.15 | $67.48 | $68.28 | $66.22 | 395,906 |
| 2021-06-02 | $70.97 | $70.97 | $69.17 | $69.50 | $67.40 | 277,231 |
| 2021-06-01 | $70.60 | $71.30 | $69.87 | $70.73 | $68.59 | 197,736 |
| 2021-05-28 | $70.96 | $70.97 | $69.78 | $69.90 | $67.79 | 133,297 |
| 2021-05-27 | $70.00 | $71.32 | $69.56 | $70.93 | $68.79 | 259,086 |
| 2021-05-26 | $68.02 | $69.45 | $67.84 | $69.37 | $67.28 | 108,043 |
| 2021-05-25 | $69.38 | $69.38 | $67.64 | $68.01 | $65.96 | 194,999 |
| 2021-05-24 | $68.77 | $69.82 | $68.34 | $69.39 | $67.29 | 154,915 |
| 2021-05-21 | $69.68 | $69.96 | $68.28 | $68.77 | $66.69 | 123,993 |
| 2021-05-20 | $68.56 | $68.91 | $67.60 | $68.91 | $66.83 | 166,891 |
| 2021-05-19 | $68.80 | $69.10 | $67.64 | $68.77 | $66.69 | 167,226 |
| 2021-05-18 | $71.27 | $71.88 | $70.06 | $70.18 | $68.06 | 224,070 |
| 2021-05-17 | $69.72 | $71.28 | $69.08 | $71.16 | $69.01 | 172,432 |
| 2021-05-14 | $69.45 | $69.97 | $68.12 | $69.78 | $67.67 | 183,167 |
| 2021-05-13 | $68.09 | $69.91 | $68.09 | $68.77 | $66.69 | 207,947 |
| 2021-05-12 | $68.84 | $69.25 | $67.09 | $67.73 | $65.68 | 193,680 |
| 2021-05-11 | $68.00 | $69.97 | $67.92 | $69.31 | $67.22 | 178,304 |
| 2021-05-10 | $70.44 | $70.90 | $68.93 | $69.16 | $67.07 | 155,315 |
| 2021-05-07 | $70.00 | $70.68 | $68.88 | $70.22 | $68.10 | 163,206 |
| 2021-05-06 | $69.92 | $70.62 | $69.08 | $70.02 | $67.91 | 213,243 |
| 2021-05-05 | $69.36 | $69.81 | $68.40 | $69.67 | $67.57 | 215,353 |
| 2021-05-04 | $69.75 | $71.35 | $69.75 | $70.06 | $67.94 | 327,455 |
| 2021-05-03 | $68.99 | $70.40 | $68.41 | $69.87 | $67.76 | 260,370 |
| 2021-04-30 | $68.25 | $69.27 | $67.89 | $67.92 | $65.87 | 183,506 |
| 2021-04-29 | $70.00 | $70.76 | $69.16 | $69.40 | $67.30 | 118,337 |
| 2021-04-28 | $69.09 | $69.57 | $68.30 | $69.37 | $67.28 | 152,336 |
| 2021-04-27 | $68.75 | $69.22 | $68.03 | $68.76 | $66.68 | 118,748 |
| 2021-04-26 | $68.00 | $69.56 | $67.88 | $68.94 | $66.86 | 149,700 |
| 2021-04-23 | $67.81 | $68.65 | $67.70 | $68.00 | $65.95 | 148,623 |
| 2021-04-22 | $67.64 | $68.20 | $66.64 | $67.28 | $65.25 | 135,975 |
| 2021-04-21 | $65.19 | $68.32 | $65.05 | $67.92 | $65.87 | 224,418 |
| 2021-04-20 | $66.54 | $67.04 | $65.01 | $65.45 | $63.47 | 174,112 |
| 2021-04-19 | $67.47 | $67.95 | $66.05 | $66.60 | $64.59 | 166,848 |
| 2021-04-16 | $67.45 | $68.00 | $66.90 | $67.30 | $65.27 | 160,455 |
| 2021-04-15 | $66.25 | $66.87 | $65.65 | $66.62 | $64.61 | 118,527 |
| 2021-04-14 | $64.23 | $66.07 | $63.98 | $65.68 | $63.70 | 146,659 |
| 2021-04-13 | $65.23 | $65.79 | $63.31 | $64.21 | $62.27 | 141,501 |
| 2021-04-12 | $64.40 | $64.40 | $63.06 | $64.15 | $62.21 | 272,918 |
| 2021-04-09 | $63.32 | $64.26 | $62.81 | $64.20 | $62.26 | 145,653 |
| 2021-04-08 | $64.54 | $64.54 | $63.25 | $63.59 | $61.67 | 250,337 |
| 2021-04-07 | $64.04 | $64.38 | $63.56 | $64.00 | $62.07 | 107,057 |
| 2021-04-06 | $64.10 | $64.98 | $64.03 | $64.11 | $62.17 | 143,182 |
| 2021-04-05 | $64.87 | $65.18 | $64.12 | $64.47 | $62.52 | 145,247 |
| 2021-04-01 | $63.34 | $64.11 | $62.59 | $64.05 | $62.12 | 171,351 |
| 2021-03-31 | $63.34 | $63.87 | $62.18 | $62.72 | $60.83 | 271,238 |
| 2021-03-30 | $63.43 | $63.95 | $62.29 | $62.91 | $61.01 | 202,968 |
| 2021-03-29 | $64.48 | $65.49 | $63.17 | $63.69 | $61.77 | 219,992 |
| 2021-03-26 | $63.72 | $65.09 | $63.27 | $64.97 | $63.01 | 231,601 |
| 2021-03-25 | $61.83 | $63.74 | $61.20 | $62.67 | $60.78 | 341,882 |
| 2021-03-24 | $63.30 | $64.87 | $62.31 | $62.45 | $60.56 | 404,960 |
| 2021-03-23 | $64.03 | $64.31 | $61.50 | $62.28 | $60.40 | 357,067 |
| 2021-03-22 | $66.16 | $66.55 | $64.21 | $64.92 | $62.96 | 269,779 |
| 2021-03-19 | $66.99 | $67.03 | $63.53 | $66.18 | $64.18 | 697,100 |
| 2021-03-18 | $68.16 | $70.13 | $66.75 | $66.91 | $64.89 | 235,190 |
| 2021-03-17 | $67.25 | $69.36 | $66.82 | $68.72 | $66.64 | 233,227 |
| 2021-03-16 | $67.65 | $67.65 | $66.45 | $67.26 | $65.23 | 151,986 |
| 2021-03-15 | $68.30 | $68.78 | $67.28 | $68.07 | $66.01 | 223,128 |
| 2021-03-12 | $67.42 | $68.15 | $66.12 | $68.10 | $66.04 | 188,142 |
| 2021-03-11 | $67.28 | $68.61 | $67.01 | $67.50 | $65.46 | 350,692 |
| 2021-03-10 | $65.20 | $67.57 | $65.15 | $66.44 | $64.43 | 438,864 |
| 2021-03-09 | $66.21 | $66.43 | $64.42 | $65.12 | $63.15 | 297,368 |
| 2021-03-08 | $65.40 | $67.26 | $65.13 | $66.30 | $63.59 | 286,625 |
| 2021-03-05 | $63.87 | $65.38 | $62.71 | $65.36 | $62.69 | 187,858 |
| 2021-03-04 | $65.02 | $65.07 | $61.65 | $62.78 | $60.22 | 294,944 |
| 2021-03-03 | $63.94 | $66.08 | $63.93 | $64.99 | $62.34 | 154,222 |
| 2021-03-02 | $65.93 | $66.29 | $64.09 | $64.23 | $61.61 | 200,553 |
| 2021-03-01 | $64.58 | $66.66 | $64.21 | $65.96 | $63.27 | 192,970 |
| 2021-02-26 | $65.08 | $65.08 | $62.67 | $63.09 | $60.52 | 197,690 |
| 2021-02-25 | $66.81 | $67.73 | $65.18 | $65.28 | $62.62 | 168,109 |
| 2021-02-24 | $64.90 | $66.99 | $64.83 | $66.85 | $64.12 | 273,038 |
| 2021-02-23 | $65.70 | $65.70 | $64.05 | $64.77 | $62.13 | 231,429 |
| 2021-02-22 | $65.44 | $67.19 | $65.44 | $66.40 | $63.69 | 216,128 |
| 2021-02-19 | $64.01 | $65.73 | $63.95 | $65.65 | $62.97 | 225,669 |
| 2021-02-18 | $61.54 | $63.89 | $61.54 | $63.58 | $60.99 | 265,959 |
| 2021-02-17 | $64.00 | $64.34 | $61.02 | $62.22 | $59.68 | 409,479 |
| 2021-02-16 | $65.42 | $69.24 | $65.23 | $67.38 | $64.63 | 511,929 |
| 2021-02-12 | $63.90 | $64.48 | $63.23 | $64.18 | $61.56 | 208,403 |
| 2021-02-11 | $64.18 | $64.66 | $63.11 | $64.06 | $61.45 | 162,052 |
| 2021-02-10 | $65.00 | $65.83 | $63.26 | $64.04 | $61.43 | 166,021 |
| 2021-02-09 | $65.83 | $65.87 | $64.29 | $64.82 | $62.18 | 121,675 |
| 2021-02-08 | $64.33 | $65.67 | $64.00 | $65.61 | $62.93 | 192,477 |
| 2021-02-05 | $63.72 | $64.10 | $63.00 | $63.73 | $61.13 | 120,282 |
| 2021-02-04 | $61.35 | $63.00 | $60.81 | $63.00 | $60.43 | 129,191 |
| 2021-02-03 | $61.40 | $62.12 | $61.26 | $61.69 | $59.17 | 171,325 |
| 2021-02-02 | $60.04 | $61.94 | $59.21 | $61.51 | $59.00 | 183,806 |
| 2021-02-01 | $58.89 | $60.03 | $57.88 | $59.64 | $57.21 | 268,738 |
| 2021-01-29 | $59.56 | $59.86 | $57.72 | $58.26 | $55.88 | 534,354 |
| 2021-01-28 | $60.64 | $61.25 | $58.83 | $59.27 | $56.85 | 235,400 |
| 2021-01-27 | $60.00 | $60.42 | $57.16 | $59.58 | $57.15 | 344,358 |
| 2021-01-26 | $61.75 | $61.75 | $59.96 | $61.03 | $58.54 | 185,816 |
| 2021-01-25 | $61.62 | $61.62 | $59.17 | $61.35 | $58.85 | 292,102 |
| 2021-01-22 | $61.32 | $62.42 | $61.32 | $62.27 | $59.73 | 181,210 |
| 2021-01-21 | $62.81 | $63.37 | $60.83 | $62.19 | $59.65 | 189,746 |
| 2021-01-20 | $63.59 | $64.07 | $62.53 | $62.79 | $60.23 | 168,124 |
| 2021-01-19 | $63.26 | $64.03 | $62.15 | $63.29 | $60.71 | 166,982 |
| 2021-01-15 | $62.02 | $63.36 | $60.50 | $62.94 | $60.37 | 190,808 |
| 2021-01-14 | $63.95 | $64.36 | $62.87 | $62.92 | $60.35 | 274,755 |
| 2021-01-13 | $64.42 | $64.48 | $62.80 | $63.14 | $60.56 | 209,162 |
| 2021-01-12 | $63.42 | $65.68 | $63.00 | $64.64 | $62.00 | 248,318 |
| 2021-01-11 | $63.16 | $64.09 | $62.75 | $63.42 | $60.83 | 171,396 |
| 2021-01-08 | $64.02 | $64.09 | $62.35 | $63.91 | $61.30 | 225,022 |
| 2021-01-07 | $65.23 | $65.36 | $63.96 | $64.38 | $61.75 | 251,181 |
| 2021-01-06 | $64.87 | $66.30 | $64.07 | $65.36 | $62.69 | 443,099 |
| 2021-01-05 | $62.17 | $64.18 | $62.17 | $63.09 | $60.52 | 275,162 |
| 2021-01-04 | $62.47 | $63.96 | $60.67 | $61.86 | $59.34 | 248,529 |
| 2020-12-31 | $61.10 | $62.33 | $60.62 | $61.72 | $59.20 | 190,129 |
| 2020-12-30 | $60.22 | $61.63 | $60.22 | $61.43 | $58.92 | 151,905 |
| 2020-12-29 | $60.96 | $61.64 | $59.56 | $60.32 | $57.86 | 166,710 |
| 2020-12-28 | $61.98 | $62.60 | $60.53 | $60.91 | $58.42 | 187,931 |
| 2020-12-24 | $62.50 | $62.63 | $61.42 | $61.58 | $59.07 | 56,714 |
| 2020-12-23 | $61.45 | $62.35 | $61.17 | $62.16 | $59.62 | 150,467 |
| 2020-12-22 | $61.55 | $61.66 | $60.52 | $61.05 | $58.56 | 148,707 |
| 2020-12-21 | $60.01 | $61.80 | $59.76 | $61.50 | $58.99 | 179,134 |
| 2020-12-18 | $62.14 | $62.64 | $60.10 | $60.72 | $58.24 | 1,392,377 |
| 2020-12-17 | $62.39 | $62.72 | $61.12 | $61.93 | $59.40 | 250,282 |
| 2020-12-16 | $62.49 | $62.90 | $61.11 | $61.78 | $59.26 | 236,694 |
| 2020-12-15 | $62.22 | $62.44 | $60.89 | $62.34 | $59.80 | 275,299 |
| 2020-12-14 | $60.75 | $62.90 | $60.75 | $61.59 | $59.08 | 299,181 |
| 2020-12-11 | $59.59 | $62.00 | $59.59 | $61.53 | $59.02 | 282,051 |
| 2020-12-10 | $62.42 | $62.77 | $58.94 | $59.99 | $57.54 | 395,013 |
| 2020-12-09 | $65.74 | $66.25 | $63.46 | $63.93 | $61.32 | 252,099 |
| 2020-12-08 | $63.97 | $65.63 | $63.97 | $65.22 | $62.56 | 219,082 |
| 2020-12-07 | $65.50 | $65.65 | $64.25 | $64.58 | $61.94 | 149,746 |
| 2020-12-04 | $63.87 | $65.75 | $63.51 | $65.41 | $62.74 | 134,990 |
| 2020-12-03 | $64.12 | $64.42 | $62.91 | $63.41 | $60.82 | 123,440 |
| 2020-12-02 | $62.94 | $63.96 | $62.82 | $63.73 | $61.13 | 138,166 |
| 2020-12-01 | $63.40 | $63.88 | $62.00 | $62.86 | $60.29 | 175,270 |
| 2020-11-30 | $63.94 | $64.35 | $62.46 | $62.46 | $59.91 | 156,197 |
| 2020-11-27 | $64.50 | $65.44 | $63.88 | $65.05 | $61.68 | 72,395 |
| 2020-11-25 | $64.26 | $65.45 | $63.68 | $64.67 | $61.32 | 164,572 |
| 2020-11-24 | $63.38 | $64.90 | $62.69 | $64.89 | $61.53 | 214,665 |
| 2020-11-23 | $61.50 | $63.38 | $61.38 | $62.36 | $59.13 | 290,171 |
| 2020-11-20 | $61.54 | $62.22 | $61.00 | $61.46 | $58.28 | 230,208 |
| 2020-11-19 | $61.66 | $61.66 | $60.24 | $61.37 | $58.19 | 133,646 |
| 2020-11-18 | $63.58 | $64.00 | $61.84 | $61.86 | $58.66 | 142,975 |
| 2020-11-17 | $62.98 | $64.00 | $62.21 | $63.43 | $60.15 | 206,881 |
| 2020-11-16 | $62.83 | $63.81 | $62.10 | $63.61 | $60.32 | 196,364 |
| 2020-11-13 | $60.89 | $62.17 | $60.65 | $61.71 | $58.52 | 151,724 |
| 2020-11-12 | $61.46 | $62.15 | $60.24 | $60.51 | $57.38 | 146,902 |
| 2020-11-11 | $63.79 | $63.79 | $61.40 | $62.07 | $58.86 | 165,350 |
| 2020-11-10 | $62.10 | $63.46 | $62.10 | $63.40 | $60.12 | 259,060 |
| 2020-11-09 | $61.44 | $64.92 | $60.73 | $61.76 | $58.56 | 283,112 |
| 2020-11-06 | $57.87 | $59.60 | $57.15 | $58.39 | $55.37 | 315,323 |
| 2020-11-05 | $56.99 | $59.16 | $54.24 | $57.47 | $54.50 | 528,044 |
| 2020-11-04 | $60.69 | $61.77 | $59.58 | $60.45 | $57.32 | 193,823 |
| 2020-11-03 | $62.26 | $62.90 | $61.26 | $61.82 | $58.62 | 213,199 |
| 2020-11-02 | $61.28 | $61.96 | $60.41 | $61.47 | $58.29 | 183,608 |
| 2020-10-30 | $60.47 | $61.12 | $59.43 | $60.38 | $57.26 | 200,363 |
| 2020-10-29 | $58.58 | $61.12 | $57.88 | $60.49 | $57.36 | 188,106 |
| 2020-10-28 | $59.27 | $59.80 | $57.75 | $59.07 | $56.01 | 337,850 |
| 2020-10-27 | $60.31 | $60.85 | $59.48 | $60.70 | $57.56 | 146,944 |
| 2020-10-26 | $60.56 | $61.06 | $59.42 | $60.01 | $56.91 | 280,687 |
| 2020-10-23 | $62.16 | $62.64 | $61.28 | $61.48 | $58.30 | 83,615 |
| 2020-10-22 | $61.34 | $62.35 | $60.80 | $61.93 | $58.73 | 295,603 |
| 2020-10-21 | $60.71 | $62.50 | $60.62 | $61.26 | $58.09 | 119,939 |
| 2020-10-20 | $60.99 | $62.00 | $60.50 | $60.71 | $57.57 | 106,883 |
| 2020-10-19 | $61.92 | $62.63 | $60.65 | $60.75 | $57.61 | 121,284 |
| 2020-10-16 | $61.74 | $62.57 | $61.25 | $61.59 | $58.40 | 131,380 |
| 2020-10-15 | $61.03 | $61.96 | $60.20 | $61.91 | $58.71 | 143,259 |
| 2020-10-14 | $62.75 | $63.09 | $61.91 | $61.99 | $58.78 | 202,042 |
| 2020-10-13 | $63.20 | $63.30 | $62.23 | $62.59 | $59.35 | 163,835 |
| 2020-10-12 | $63.84 | $64.47 | $63.31 | $63.65 | $60.36 | 132,188 |
| 2020-10-09 | $64.50 | $64.89 | $63.45 | $63.84 | $60.54 | 152,866 |
| 2020-10-08 | $63.73 | $65.14 | $63.73 | $64.26 | $60.94 | 135,963 |
| 2020-10-07 | $64.11 | $65.26 | $62.34 | $63.18 | $59.91 | 335,750 |
| 2020-10-06 | $62.94 | $64.49 | $62.58 | $63.16 | $59.89 | 255,838 |
| 2020-10-05 | $61.93 | $63.10 | $61.93 | $62.42 | $59.19 | 283,377 |
| 2020-10-02 | $58.83 | $61.12 | $58.25 | $60.75 | $57.61 | 198,171 |
| 2020-10-01 | $59.19 | $59.77 | $58.09 | $59.72 | $56.63 | 259,338 |
| 2020-09-30 | $59.27 | $60.51 | $58.54 | $59.35 | $56.28 | 241,933 |
| 2020-09-29 | $58.94 | $59.49 | $58.22 | $58.92 | $55.87 | 153,993 |
| 2020-09-28 | $58.09 | $59.37 | $58.09 | $58.96 | $55.91 | 153,189 |
| 2020-09-25 | $56.35 | $58.05 | $56.35 | $57.60 | $54.62 | 218,232 |
| 2020-09-24 | $55.47 | $57.25 | $55.23 | $56.83 | $53.89 | 179,080 |
| 2020-09-23 | $56.28 | $57.52 | $55.41 | $55.47 | $52.60 | 201,697 |
| 2020-09-22 | $56.05 | $57.00 | $55.45 | $56.78 | $53.84 | 165,017 |
| 2020-09-21 | $58.01 | $58.73 | $55.41 | $56.07 | $53.17 | 287,138 |
| 2020-09-18 | $59.53 | $60.63 | $58.55 | $59.61 | $56.53 | 626,506 |
| 2020-09-17 | $57.89 | $59.53 | $57.49 | $59.01 | $55.96 | 156,617 |
| 2020-09-16 | $58.63 | $59.25 | $58.07 | $58.64 | $55.61 | 187,589 |
| 2020-09-15 | $58.05 | $58.91 | $57.42 | $58.24 | $55.23 | 140,066 |
| 2020-09-14 | $56.21 | $57.86 | $56.02 | $57.36 | $54.39 | 140,466 |
| 2020-09-11 | $55.64 | $55.96 | $55.03 | $55.40 | $52.53 | 146,807 |
| 2020-09-10 | $56.47 | $56.61 | $55.09 | $55.11 | $52.26 | 156,973 |
| 2020-09-09 | $56.37 | $57.41 | $55.15 | $56.34 | $53.43 | 222,586 |
| 2020-09-08 | $57.26 | $57.26 | $55.83 | $56.00 | $53.10 | 167,729 |
| 2020-09-04 | $58.00 | $58.55 | $57.14 | $57.85 | $54.86 | 166,204 |
| 2020-09-03 | $58.38 | $58.81 | $56.23 | $57.08 | $54.13 | 231,748 |
| 2020-09-02 | $57.73 | $58.69 | $57.56 | $58.55 | $55.52 | 206,267 |
| 2020-09-01 | $57.00 | $57.85 | $56.37 | $57.74 | $54.75 | 148,449 |
| 2020-08-31 | $57.49 | $57.85 | $56.76 | $56.93 | $53.98 | 233,246 |
| 2020-08-28 | $58.29 | $58.59 | $57.33 | $58.14 | $54.44 | 169,252 |
| 2020-08-27 | $58.11 | $58.59 | $56.91 | $57.50 | $53.84 | 119,088 |
| 2020-08-26 | $57.55 | $58.05 | $57.23 | $57.75 | $54.08 | 137,852 |
| 2020-08-25 | $57.23 | $57.77 | $56.33 | $57.37 | $53.72 | 105,220 |
| 2020-08-24 | $56.57 | $57.22 | $55.65 | $57.12 | $53.49 | 125,731 |
| 2020-08-21 | $56.44 | $56.66 | $55.32 | $56.01 | $52.45 | 139,508 |
| 2020-08-20 | $56.15 | $57.56 | $56.15 | $57.05 | $53.42 | 143,318 |
| 2020-08-19 | $58.07 | $59.01 | $57.08 | $57.10 | $53.47 | 198,335 |
| 2020-08-18 | $59.39 | $59.53 | $57.82 | $58.00 | $54.31 | 224,845 |
| 2020-08-17 | $60.21 | $60.86 | $58.89 | $59.41 | $55.63 | 160,597 |
| 2020-08-14 | $58.55 | $59.97 | $58.17 | $59.73 | $55.93 | 147,282 |
| 2020-08-13 | $59.50 | $60.00 | $59.09 | $59.48 | $55.70 | 155,283 |
| 2020-08-12 | $60.50 | $60.53 | $59.27 | $59.58 | $55.79 | 166,097 |
| 2020-08-11 | $60.75 | $61.31 | $59.39 | $59.67 | $55.88 | 263,514 |
| 2020-08-10 | $58.50 | $60.56 | $58.48 | $60.29 | $56.46 | 300,458 |
| 2020-08-07 | $56.57 | $58.59 | $56.50 | $58.00 | $54.31 | 263,915 |
| 2020-08-06 | $56.31 | $57.02 | $56.14 | $56.99 | $53.37 | 197,848 |
| 2020-08-05 | $55.01 | $57.47 | $53.85 | $56.69 | $53.09 | 443,491 |
| 2020-08-04 | $51.98 | $53.15 | $51.88 | $52.80 | $49.44 | 333,465 |
| 2020-08-03 | $51.47 | $52.29 | $50.84 | $51.98 | $48.68 | 220,102 |
| 2020-07-31 | $51.19 | $51.19 | $50.00 | $50.94 | $47.70 | 232,797 |
| 2020-07-30 | $51.71 | $52.15 | $50.95 | $51.41 | $48.14 | 161,911 |
| 2020-07-29 | $52.56 | $52.82 | $51.86 | $52.81 | $49.45 | 141,001 |
| 2020-07-28 | $52.30 | $52.86 | $51.91 | $52.13 | $48.82 | 211,811 |
| 2020-07-27 | $52.07 | $53.15 | $51.86 | $52.85 | $49.49 | 207,789 |
| 2020-07-24 | $52.51 | $53.10 | $51.63 | $51.93 | $48.63 | 177,135 |
| 2020-07-23 | $52.02 | $53.58 | $51.96 | $52.45 | $49.12 | 185,229 |
| 2020-07-22 | $51.16 | $52.17 | $50.88 | $52.15 | $48.83 | 242,448 |
| 2020-07-21 | $50.49 | $51.48 | $50.19 | $51.37 | $48.10 | 152,065 |
| 2020-07-20 | $51.02 | $51.45 | $49.57 | $49.87 | $46.70 | 182,087 |
| 2020-07-17 | $51.47 | $52.27 | $51.17 | $51.45 | $48.18 | 196,494 |
| 2020-07-16 | $50.78 | $51.39 | $50.52 | $51.12 | $47.87 | 175,001 |
| 2020-07-15 | $50.45 | $51.35 | $49.83 | $50.90 | $47.66 | 271,853 |
| 2020-07-14 | $49.81 | $50.72 | $48.61 | $49.23 | $46.10 | 241,838 |
| 2020-07-13 | $50.00 | $50.75 | $49.61 | $49.75 | $46.59 | 249,044 |
| 2020-07-10 | $46.84 | $49.28 | $46.84 | $49.23 | $46.10 | 270,226 |
| 2020-07-09 | $48.33 | $48.33 | $46.32 | $46.74 | $43.77 | 236,945 |
| 2020-07-08 | $49.20 | $49.26 | $47.20 | $48.04 | $44.99 | 302,195 |
| 2020-07-07 | $49.29 | $50.58 | $48.75 | $49.24 | $46.11 | 330,054 |
| 2020-07-06 | $50.00 | $50.30 | $48.88 | $49.91 | $46.74 | 176,714 |
| 2020-07-02 | $50.18 | $50.81 | $48.99 | $49.16 | $46.03 | 174,790 |
| 2020-07-01 | $48.85 | $49.40 | $48.00 | $49.05 | $45.93 | 308,178 |
| 2020-06-30 | $47.97 | $49.54 | $47.97 | $48.75 | $45.65 | 227,792 |
| 2020-06-29 | $48.50 | $49.45 | $47.82 | $48.32 | $45.25 | 204,590 |
| 2020-06-26 | $47.63 | $48.96 | $47.53 | $47.81 | $44.77 | 464,764 |
| 2020-06-25 | $47.03 | $48.05 | $46.75 | $47.98 | $44.93 | 253,711 |
| 2020-06-24 | $48.71 | $48.71 | $47.37 | $47.39 | $44.38 | 220,387 |
| 2020-06-23 | $49.16 | $49.69 | $48.31 | $49.35 | $46.21 | 302,200 |
| 2020-06-22 | $48.49 | $48.49 | $47.75 | $48.20 | $45.14 | 307,632 |
| 2020-06-19 | $51.04 | $51.04 | $48.48 | $48.59 | $45.50 | 511,916 |
| 2020-06-18 | $50.00 | $51.58 | $49.80 | $50.63 | $47.41 | 157,422 |
| 2020-06-17 | $51.42 | $51.89 | $50.39 | $50.83 | $47.60 | 208,528 |
| 2020-06-16 | $52.41 | $52.54 | $50.39 | $51.32 | $48.06 | 229,493 |
| 2020-06-15 | $48.70 | $52.23 | $48.66 | $50.44 | $47.23 | 403,417 |
| 2020-06-12 | $51.35 | $52.04 | $49.13 | $50.48 | $47.27 | 237,224 |
| 2020-06-11 | $50.91 | $51.81 | $48.86 | $49.22 | $46.09 | 468,718 |
| 2020-06-10 | $54.24 | $54.24 | $52.24 | $53.31 | $49.92 | 315,366 |
| 2020-06-09 | $53.21 | $54.84 | $52.90 | $54.12 | $50.68 | 221,318 |
| 2020-06-08 | $53.38 | $55.23 | $53.37 | $54.16 | $50.72 | 311,824 |
| 2020-06-05 | $52.24 | $53.14 | $51.62 | $52.66 | $49.31 | 380,676 |
| 2020-06-04 | $49.76 | $51.46 | $49.44 | $51.00 | $47.76 | 203,381 |
| 2020-06-03 | $50.00 | $51.28 | $49.64 | $50.35 | $47.15 | 280,719 |
| 2020-06-02 | $49.36 | $49.81 | $48.97 | $49.19 | $46.06 | 202,509 |
| 2020-06-01 | $48.64 | $49.71 | $47.99 | $48.70 | $45.60 | 240,801 |
| 2020-05-29 | $48.15 | $49.00 | $46.60 | $48.18 | $45.12 | 416,619 |
| 2020-05-28 | $52.00 | $52.00 | $48.87 | $49.15 | $45.35 | 412,098 |
| 2020-05-27 | $51.40 | $51.85 | $49.83 | $51.36 | $47.39 | 402,201 |
| 2020-05-26 | $50.28 | $50.78 | $49.50 | $50.43 | $46.53 | 230,643 |
| 2020-05-22 | $48.45 | $48.51 | $47.60 | $48.30 | $44.56 | 148,828 |
| 2020-05-21 | $48.02 | $49.11 | $47.82 | $48.56 | $44.80 | 231,781 |
| 2020-05-20 | $47.79 | $48.34 | $47.13 | $48.15 | $44.42 | 288,622 |
| 2020-05-19 | $46.32 | $48.41 | $46.22 | $46.99 | $43.35 | 273,586 |
| 2020-05-18 | $43.64 | $46.89 | $43.64 | $46.56 | $42.96 | 332,788 |
| 2020-05-15 | $41.90 | $43.74 | $41.90 | $42.51 | $39.22 | 236,906 |
| 2020-05-14 | $41.11 | $42.69 | $40.28 | $42.01 | $38.76 | 293,893 |
| 2020-05-13 | $43.73 | $43.73 | $40.94 | $42.15 | $38.89 | 303,699 |
| 2020-05-12 | $46.56 | $46.75 | $43.70 | $43.71 | $40.33 | 258,192 |
| 2020-05-11 | $45.43 | $46.52 | $44.56 | $46.28 | $42.70 | 343,284 |
| 2020-05-08 | $44.80 | $47.22 | $44.43 | $46.75 | $43.13 | 281,222 |
| 2020-05-07 | $45.00 | $46.27 | $43.60 | $43.76 | $40.37 | 357,919 |
| 2020-05-06 | $48.60 | $51.56 | $45.64 | $46.00 | $42.44 | 609,524 |
| 2020-05-05 | $46.02 | $47.47 | $45.21 | $45.55 | $42.03 | 285,617 |
| 2020-05-04 | $45.87 | $46.00 | $44.95 | $45.51 | $41.99 | 243,614 |
| 2020-05-01 | $47.41 | $47.71 | $45.51 | $46.32 | $42.74 | 337,212 |
| 2020-04-30 | $49.80 | $50.54 | $48.69 | $49.16 | $45.36 | 426,049 |
| 2020-04-29 | $49.47 | $51.63 | $48.87 | $51.00 | $47.05 | 339,040 |
| 2020-04-28 | $46.88 | $48.14 | $45.62 | $47.70 | $44.01 | 280,764 |
| 2020-04-27 | $44.61 | $46.24 | $43.85 | $45.72 | $42.18 | 300,964 |
| 2020-04-24 | $43.43 | $44.34 | $42.76 | $44.16 | $40.74 | 250,954 |
| 2020-04-23 | $42.64 | $44.60 | $42.60 | $42.70 | $39.40 | 268,883 |
| 2020-04-22 | $41.83 | $42.46 | $41.07 | $42.28 | $39.01 | 338,427 |
| 2020-04-21 | $39.22 | $41.36 | $39.04 | $40.78 | $37.62 | 242,294 |
| 2020-04-20 | $40.50 | $41.43 | $39.49 | $40.59 | $37.45 | 347,391 |
| 2020-04-17 | $41.28 | $42.59 | $40.37 | $41.30 | $38.10 | 509,229 |
| 2020-04-16 | $41.30 | $41.90 | $38.84 | $40.26 | $37.15 | 377,610 |
| 2020-04-15 | $42.23 | $42.61 | $40.52 | $40.91 | $37.74 | 344,704 |
| 2020-04-14 | $44.00 | $44.72 | $42.72 | $44.02 | $40.61 | 346,467 |
| 2020-04-13 | $45.12 | $45.35 | $42.93 | $43.04 | $39.71 | 314,216 |
| 2020-04-09 | $42.91 | $45.28 | $42.87 | $44.96 | $41.48 | 461,833 |
| 2020-04-08 | $40.84 | $42.50 | $40.02 | $41.75 | $38.52 | 426,695 |
| 2020-04-07 | $42.22 | $42.82 | $40.05 | $40.44 | $37.31 | 481,196 |
| 2020-04-06 | $37.51 | $40.59 | $37.51 | $40.55 | $37.41 | 616,143 |
| 2020-04-03 | $36.71 | $37.40 | $34.39 | $35.78 | $33.01 | 366,359 |
| 2020-04-02 | $37.24 | $38.26 | $35.72 | $36.93 | $34.07 | 254,549 |
| 2020-04-01 | $37.18 | $37.96 | $36.37 | $36.92 | $34.06 | 373,948 |
| 2020-03-31 | $36.58 | $39.77 | $36.19 | $38.47 | $35.49 | 500,857 |
| 2020-03-30 | $37.17 | $37.82 | $35.24 | $36.57 | $33.74 | 563,771 |
| 2020-03-27 | $38.11 | $38.59 | $36.64 | $37.14 | $34.27 | 389,251 |
| 2020-03-26 | $40.30 | $40.40 | $37.62 | $40.01 | $36.91 | 584,815 |
| 2020-03-25 | $40.66 | $42.00 | $37.99 | $38.82 | $35.82 | 456,487 |
| 2020-03-24 | $40.00 | $42.14 | $39.00 | $40.40 | $37.27 | 474,318 |
| 2020-03-23 | $40.66 | $41.41 | $36.24 | $37.72 | $34.80 | 434,977 |
| 2020-03-20 | $43.39 | $45.82 | $40.29 | $41.00 | $37.83 | 979,010 |
| 2020-03-19 | $42.21 | $45.83 | $41.13 | $43.17 | $39.83 | 496,574 |
| 2020-03-18 | $42.71 | $45.01 | $41.01 | $42.26 | $38.99 | 508,656 |
| 2020-03-17 | $41.10 | $47.45 | $40.11 | $47.00 | $43.36 | 516,135 |
| 2020-03-16 | $43.57 | $43.57 | $37.73 | $40.52 | $37.39 | 584,779 |
| 2020-03-13 | $42.39 | $43.38 | $39.53 | $43.33 | $39.98 | 439,054 |
| 2020-03-12 | $39.59 | $40.63 | $37.04 | $39.65 | $36.58 | 620,181 |
| 2020-03-11 | $45.91 | $46.25 | $42.51 | $43.15 | $39.81 | 530,011 |
| 2020-03-10 | $48.76 | $48.76 | $45.41 | $47.51 | $43.83 | 439,861 |
| 2020-03-09 | $50.96 | $51.02 | $47.50 | $47.51 | $43.83 | 430,098 |
| 2020-03-06 | $53.60 | $54.82 | $52.37 | $53.68 | $49.53 | 274,892 |
| 2020-03-05 | $56.70 | $56.81 | $54.34 | $55.15 | $50.88 | 240,738 |
| 2020-03-04 | $56.52 | $57.59 | $55.72 | $57.59 | $53.13 | 234,912 |
| 2020-03-03 | $56.09 | $57.88 | $54.36 | $55.59 | $51.29 | 263,819 |
| 2020-03-02 | $54.67 | $56.04 | $53.64 | $55.97 | $51.64 | 298,699 |
| 2020-02-28 | $54.38 | $54.82 | $52.40 | $54.55 | $50.33 | 503,780 |
| 2020-02-27 | $58.00 | $58.43 | $56.23 | $56.49 | $51.44 | 520,726 |
| 2020-02-26 | $60.18 | $60.50 | $58.16 | $58.79 | $53.53 | 362,489 |
| 2020-02-25 | $61.79 | $62.04 | $59.40 | $59.77 | $54.43 | 554,560 |
| 2020-02-24 | $61.10 | $61.88 | $60.77 | $61.55 | $56.05 | 233,661 |
| 2020-02-21 | $63.05 | $63.39 | $62.50 | $62.84 | $57.22 | 243,367 |
| 2020-02-20 | $63.01 | $63.78 | $62.41 | $62.98 | $57.35 | 213,258 |
| 2020-02-19 | $64.09 | $64.63 | $63.18 | $63.39 | $57.72 | 281,273 |
| 2020-02-18 | $62.90 | $63.72 | $62.70 | $63.69 | $58.00 | 312,883 |
| 2020-02-14 | $63.39 | $63.84 | $62.82 | $63.20 | $57.55 | 247,424 |
| 2020-02-13 | $63.89 | $64.18 | $62.81 | $63.38 | $57.71 | 337,935 |
| 2020-02-12 | $65.83 | $66.14 | $63.73 | $64.28 | $58.53 | 496,170 |
| 2020-02-11 | $59.97 | $65.73 | $59.24 | $64.92 | $59.12 | 1,100,092 |
| 2020-02-10 | $58.75 | $59.46 | $57.85 | $58.51 | $53.28 | 413,149 |
| 2020-02-07 | $58.95 | $59.02 | $57.72 | $58.89 | $53.63 | 254,584 |
| 2020-02-06 | $61.00 | $61.00 | $58.98 | $59.42 | $54.11 | 246,346 |
| 2020-02-05 | $60.00 | $60.98 | $59.60 | $60.90 | $55.46 | 355,521 |
| 2020-02-04 | $60.00 | $60.04 | $58.94 | $59.22 | $53.93 | 302,712 |
| 2020-02-03 | $58.31 | $59.34 | $58.31 | $59.01 | $53.74 | 339,731 |
| 2020-01-31 | $58.72 | $58.93 | $57.88 | $57.89 | $52.72 | 559,930 |
| 2020-01-30 | $58.13 | $59.11 | $58.13 | $59.05 | $53.77 | 158,872 |
| 2020-01-29 | $58.15 | $59.05 | $57.84 | $58.78 | $53.53 | 265,034 |
| 2020-01-28 | $58.13 | $58.43 | $57.71 | $58.07 | $52.88 | 237,183 |
| 2020-01-27 | $57.25 | $58.19 | $56.58 | $57.80 | $52.63 | 441,525 |
| 2020-01-24 | $59.16 | $59.16 | $57.82 | $58.23 | $53.03 | 156,564 |
| 2020-01-23 | $58.23 | $59.07 | $57.59 | $58.84 | $53.58 | 205,692 |
| 2020-01-22 | $59.03 | $59.38 | $58.57 | $58.91 | $53.64 | 145,684 |
| 2020-01-21 | $59.37 | $59.55 | $58.41 | $58.71 | $53.46 | 177,178 |
| 2020-01-17 | $60.00 | $60.10 | $59.39 | $59.57 | $54.25 | 164,112 |
| 2020-01-16 | $60.10 | $60.38 | $59.39 | $59.76 | $54.42 | 222,950 |
| 2020-01-15 | $59.24 | $60.00 | $58.95 | $59.64 | $54.31 | 242,860 |
| 2020-01-14 | $58.70 | $59.73 | $58.50 | $59.45 | $54.14 | 187,170 |
| 2020-01-13 | $58.23 | $59.10 | $57.99 | $58.91 | $53.64 | 178,439 |
| 2020-01-10 | $58.30 | $58.88 | $57.89 | $58.31 | $53.10 | 184,474 |
| 2020-01-09 | $58.83 | $58.94 | $58.14 | $58.44 | $53.22 | 183,519 |
| 2020-01-08 | $59.64 | $59.77 | $58.30 | $58.65 | $53.41 | 318,839 |
| 2020-01-07 | $59.40 | $60.09 | $58.77 | $59.57 | $54.25 | 193,419 |
| 2020-01-06 | $59.82 | $60.00 | $58.89 | $59.80 | $54.45 | 275,347 |
| 2020-01-03 | $59.81 | $60.37 | $59.27 | $60.00 | $54.64 | 274,975 |
| 2020-01-02 | $61.50 | $61.60 | $60.22 | $60.51 | $55.10 | 331,961 |
| 2019-12-31 | $60.87 | $61.33 | $60.84 | $60.96 | $55.51 | 326,231 |
| 2019-12-30 | $61.00 | $61.32 | $60.66 | $61.00 | $55.55 | 235,500 |
| 2019-12-27 | $60.92 | $61.02 | $60.10 | $60.98 | $55.53 | 198,397 |
| 2019-12-26 | $59.73 | $60.58 | $59.39 | $60.50 | $55.09 | 131,099 |
| 2019-12-24 | $59.58 | $59.94 | $59.23 | $59.44 | $54.13 | 79,209 |
| 2019-12-23 | $59.21 | $59.68 | $58.68 | $59.58 | $54.25 | 280,643 |
| 2019-12-20 | $59.17 | $59.64 | $58.75 | $59.10 | $53.82 | 1,057,718 |
| 2019-12-19 | $58.68 | $59.54 | $58.54 | $59.04 | $53.76 | 237,099 |
| 2019-12-18 | $59.13 | $59.13 | $58.23 | $59.02 | $53.74 | 291,644 |
| 2019-12-17 | $58.39 | $58.86 | $57.52 | $58.82 | $53.56 | 313,197 |
| 2019-12-16 | $58.50 | $59.16 | $57.97 | $58.42 | $53.20 | 261,471 |
| 2019-12-13 | $58.47 | $59.19 | $57.70 | $57.89 | $52.72 | 418,822 |
| 2019-12-12 | $57.49 | $58.92 | $57.18 | $58.36 | $53.14 | 343,960 |
| 2019-12-11 | $56.36 | $57.50 | $56.35 | $57.40 | $52.27 | 218,150 |
| 2019-12-10 | $56.12 | $56.36 | $55.50 | $56.11 | $51.09 | 164,226 |
| 2019-12-09 | $55.64 | $56.98 | $55.45 | $55.91 | $50.91 | 303,090 |
| 2019-12-06 | $55.96 | $56.63 | $55.56 | $55.60 | $50.63 | 244,186 |
| 2019-12-05 | $55.32 | $55.49 | $54.74 | $55.37 | $50.42 | 345,196 |
| 2019-12-04 | $54.68 | $55.63 | $54.56 | $55.29 | $50.35 | 215,458 |
| 2019-12-03 | $54.55 | $54.64 | $53.08 | $54.17 | $49.33 | 165,521 |
| 2019-12-02 | $55.62 | $56.18 | $55.18 | $55.27 | $50.33 | 277,689 |
| 2019-11-29 | $55.51 | $55.73 | $54.99 | $55.27 | $50.33 | 116,179 |
| 2019-11-27 | $55.51 | $56.52 | $55.07 | $56.49 | $50.78 | 175,167 |
| 2019-11-26 | $54.63 | $55.33 | $54.05 | $55.23 | $49.65 | 275,907 |
| 2019-11-25 | $54.53 | $55.50 | $54.00 | $54.70 | $49.17 | 215,120 |
| 2019-11-22 | $55.24 | $55.24 | $53.81 | $54.19 | $48.71 | 175,218 |
| 2019-11-21 | $54.42 | $54.82 | $53.62 | $54.75 | $49.21 | 173,120 |
| 2019-11-20 | $54.96 | $55.26 | $53.93 | $54.59 | $49.07 | 348,614 |
| 2019-11-19 | $55.47 | $55.97 | $54.28 | $55.34 | $49.75 | 259,552 |
| 2019-11-18 | $55.40 | $55.65 | $54.46 | $55.04 | $49.48 | 204,494 |
| 2019-11-15 | $55.82 | $56.17 | $55.05 | $55.71 | $50.08 | 202,765 |
| 2019-11-14 | $54.93 | $55.70 | $54.45 | $55.26 | $49.67 | 249,227 |
| 2019-11-13 | $55.95 | $56.29 | $55.15 | $55.21 | $49.63 | 231,201 |
| 2019-11-12 | $58.10 | $58.31 | $56.51 | $56.83 | $51.08 | 410,760 |
| 2019-11-11 | $56.26 | $58.48 | $56.03 | $58.38 | $52.48 | 318,969 |
| 2019-11-08 | $56.07 | $58.06 | $55.78 | $56.93 | $51.17 | 318,551 |
| 2019-11-07 | $55.48 | $56.68 | $54.55 | $56.54 | $50.82 | 313,884 |
| 2019-11-06 | $54.85 | $58.64 | $53.48 | $55.02 | $49.46 | 795,161 |
| 2019-11-05 | $59.46 | $60.14 | $58.26 | $59.16 | $53.18 | 319,511 |
| 2019-11-04 | $58.94 | $59.50 | $57.93 | $59.41 | $53.40 | 272,108 |
| 2019-11-01 | $57.11 | $58.67 | $56.98 | $58.12 | $52.24 | 214,107 |
| 2019-10-31 | $57.02 | $57.29 | $55.58 | $56.48 | $50.77 | 195,031 |
| 2019-10-30 | $58.00 | $58.02 | $56.44 | $57.25 | $51.46 | 136,214 |
| 2019-10-29 | $57.65 | $58.63 | $57.24 | $58.30 | $52.41 | 175,644 |
| 2019-10-28 | $57.27 | $58.35 | $57.02 | $58.15 | $52.27 | 161,557 |
| 2019-10-25 | $56.49 | $57.70 | $56.30 | $56.93 | $51.17 | 125,290 |
| 2019-10-24 | $57.99 | $57.99 | $55.61 | $56.18 | $50.50 | 148,878 |
| 2019-10-23 | $56.96 | $57.55 | $56.02 | $57.50 | $51.69 | 209,294 |
| 2019-10-22 | $56.32 | $57.43 | $55.28 | $56.97 | $51.21 | 255,465 |
| 2019-10-21 | $56.58 | $57.17 | $55.83 | $56.46 | $50.75 | 128,233 |
| 2019-10-18 | $56.27 | $56.74 | $55.05 | $55.79 | $50.15 | 221,210 |
| 2019-10-17 | $57.27 | $57.63 | $56.13 | $56.61 | $50.89 | 189,474 |
| 2019-10-16 | $56.55 | $57.78 | $56.34 | $57.02 | $51.26 | 163,956 |
| 2019-10-15 | $56.62 | $57.69 | $56.07 | $56.88 | $51.13 | 201,087 |
| 2019-10-14 | $56.89 | $57.23 | $56.29 | $56.62 | $50.90 | 180,410 |
| 2019-10-11 | $56.14 | $58.46 | $56.08 | $57.43 | $51.62 | 280,148 |
| 2019-10-10 | $54.81 | $55.54 | $54.70 | $55.06 | $49.49 | 185,764 |
| 2019-10-09 | $54.87 | $54.97 | $53.69 | $54.59 | $49.07 | 143,581 |
| 2019-10-08 | $54.00 | $54.66 | $53.33 | $54.26 | $48.77 | 125,154 |
| 2019-10-07 | $54.14 | $55.00 | $53.93 | $54.52 | $49.01 | 178,192 |
| 2019-10-04 | $54.32 | $54.85 | $53.77 | $54.81 | $49.27 | 104,062 |
| 2019-10-03 | $53.68 | $54.42 | $53.13 | $54.23 | $48.75 | 125,797 |
| 2019-10-02 | $53.03 | $54.14 | $52.54 | $54.02 | $48.56 | 251,073 |
| 2019-10-01 | $56.84 | $57.61 | $53.53 | $53.55 | $48.14 | 310,983 |
| 2019-09-30 | $56.15 | $56.96 | $55.49 | $56.49 | $50.78 | 170,552 |
| 2019-09-27 | $56.07 | $56.31 | $55.46 | $56.08 | $50.41 | 261,217 |
| 2019-09-26 | $55.94 | $56.03 | $55.23 | $55.78 | $50.14 | 119,224 |
| 2019-09-25 | $54.71 | $56.39 | $54.70 | $56.15 | $50.47 | 159,868 |
| 2019-09-24 | $57.14 | $57.29 | $54.69 | $54.97 | $49.41 | 235,586 |
| 2019-09-23 | $55.98 | $57.87 | $55.91 | $57.29 | $51.50 | 326,252 |
| 2019-09-20 | $58.05 | $58.35 | $56.14 | $56.48 | $50.77 | 638,315 |
| 2019-09-19 | $57.51 | $58.89 | $57.48 | $58.05 | $52.18 | 271,164 |
| 2019-09-18 | $56.92 | $57.41 | $56.36 | $57.11 | $51.34 | 276,723 |
| 2019-09-17 | $57.52 | $57.52 | $56.08 | $57.16 | $51.38 | 233,508 |
| 2019-09-16 | $56.68 | $58.09 | $56.68 | $57.99 | $52.13 | 251,205 |
| 2019-09-13 | $58.00 | $58.75 | $56.79 | $56.93 | $51.17 | 317,540 |
| 2019-09-12 | $56.88 | $57.58 | $55.30 | $57.29 | $51.50 | 262,955 |
| 2019-09-11 | $54.00 | $56.87 | $53.50 | $56.82 | $51.08 | 391,660 |
| 2019-09-10 | $52.85 | $53.88 | $52.38 | $53.84 | $48.40 | 322,903 |
| 2019-09-09 | $51.38 | $52.87 | $51.12 | $52.67 | $47.35 | 193,152 |
| 2019-09-06 | $51.61 | $52.01 | $51.02 | $51.06 | $45.90 | 193,892 |
| 2019-09-05 | $49.51 | $51.93 | $49.51 | $51.82 | $46.58 | 237,789 |
| 2019-09-04 | $49.61 | $49.89 | $48.35 | $49.22 | $44.24 | 245,515 |
| 2019-09-03 | $49.20 | $49.32 | $48.21 | $48.83 | $43.89 | 228,437 |
| 2019-08-30 | $50.54 | $50.65 | $49.28 | $49.73 | $44.70 | 195,983 |
| 2019-08-29 | $49.37 | $50.38 | $49.37 | $50.09 | $45.03 | 241,104 |
| 2019-08-28 | $48.97 | $50.15 | $48.58 | $49.51 | $43.87 | 213,438 |
| 2019-08-27 | $50.21 | $50.32 | $48.81 | $48.88 | $43.32 | 171,010 |
| 2019-08-26 | $49.05 | $50.05 | $48.73 | $49.89 | $44.21 | 238,107 |
| 2019-08-23 | $50.08 | $50.08 | $48.23 | $48.39 | $42.88 | 297,759 |
| 2019-08-22 | $51.53 | $51.75 | $50.16 | $50.30 | $44.57 | 232,183 |
| 2019-08-21 | $51.14 | $51.55 | $50.44 | $51.22 | $45.39 | 204,308 |
| 2019-08-20 | $52.24 | $52.24 | $50.42 | $50.75 | $44.97 | 404,918 |
| 2019-08-19 | $50.94 | $51.65 | $47.51 | $51.45 | $45.59 | 401,025 |
| 2019-08-16 | $49.18 | $50.48 | $49.00 | $50.36 | $44.63 | 183,758 |
| 2019-08-15 | $48.60 | $48.87 | $47.51 | $48.74 | $43.19 | 359,640 |
| 2019-08-14 | $50.38 | $50.63 | $48.59 | $48.61 | $43.08 | 276,412 |
| 2019-08-13 | $50.83 | $52.10 | $50.53 | $51.42 | $45.57 | 226,900 |
| 2019-08-12 | $52.56 | $52.86 | $50.93 | $51.18 | $45.35 | 359,585 |
| 2019-08-09 | $53.38 | $53.69 | $52.60 | $52.87 | $46.85 | 323,005 |
| 2019-08-08 | $51.00 | $54.22 | $51.00 | $53.85 | $47.72 | 490,246 |
| 2019-08-07 | $52.63 | $53.31 | $49.51 | $50.65 | $44.88 | 1,283,428 |
| 2019-08-06 | $53.89 | $54.34 | $53.29 | $54.11 | $47.95 | 437,701 |
| 2019-08-05 | $53.60 | $53.78 | $52.88 | $53.43 | $47.35 | 397,065 |
| 2019-08-02 | $55.44 | $55.69 | $54.25 | $54.37 | $48.18 | 265,389 |
| 2019-08-01 | $55.71 | $57.31 | $55.43 | $55.83 | $49.47 | 416,100 |
| 2019-07-31 | $57.42 | $57.74 | $55.04 | $55.85 | $49.49 | 465,791 |
| 2019-07-30 | $56.61 | $58.06 | $56.33 | $57.52 | $50.97 | 411,070 |
| 2019-07-29 | $56.75 | $57.13 | $56.32 | $56.81 | $50.34 | 352,398 |
| 2019-07-26 | $57.05 | $57.27 | $55.92 | $56.73 | $50.27 | 326,958 |
| 2019-07-25 | $56.79 | $56.92 | $56.14 | $56.51 | $50.08 | 435,902 |
| 2019-07-24 | $55.23 | $57.47 | $55.23 | $57.30 | $50.78 | 256,912 |
| 2019-07-23 | $54.95 | $55.89 | $54.86 | $55.40 | $49.09 | 320,567 |
| 2019-07-22 | $55.82 | $56.10 | $54.53 | $54.71 | $48.48 | 302,546 |
| 2019-07-19 | $54.59 | $56.34 | $54.59 | $55.62 | $49.29 | 436,419 |
| 2019-07-18 | $53.43 | $54.37 | $53.00 | $54.36 | $48.17 | 550,120 |
| 2019-07-17 | $53.26 | $54.17 | $52.96 | $53.70 | $47.59 | 436,366 |
| 2019-07-16 | $53.34 | $53.81 | $53.24 | $53.40 | $47.32 | 243,002 |
| 2019-07-15 | $53.35 | $53.77 | $52.88 | $53.30 | $47.23 | 254,245 |
| 2019-07-12 | $52.19 | $53.24 | $52.02 | $53.03 | $46.99 | 451,984 |
| 2019-07-11 | $52.41 | $52.49 | $51.72 | $52.19 | $46.25 | 208,895 |
| 2019-07-10 | $52.98 | $53.57 | $52.28 | $52.30 | $46.35 | 276,147 |
| 2019-07-09 | $53.15 | $53.20 | $51.48 | $52.38 | $46.42 | 406,679 |
| 2019-07-08 | $54.75 | $54.85 | $53.47 | $53.51 | $47.42 | 235,230 |
| 2019-07-05 | $54.07 | $54.97 | $53.61 | $54.84 | $48.60 | 181,466 |
| 2019-07-03 | $54.60 | $54.68 | $54.22 | $54.55 | $48.34 | 97,425 |
| 2019-07-02 | $56.00 | $56.23 | $54.02 | $54.37 | $48.18 | 236,102 |
| 2019-07-01 | $55.50 | $56.67 | $55.38 | $56.10 | $49.71 | 348,907 |
| 2019-06-28 | $54.75 | $55.87 | $54.75 | $54.95 | $48.69 | 784,097 |
| 2019-06-27 | $55.14 | $55.23 | $54.11 | $54.68 | $48.46 | 303,954 |
| 2019-06-26 | $54.29 | $55.40 | $54.29 | $54.92 | $48.67 | 255,259 |
| 2019-06-25 | $54.77 | $55.10 | $53.95 | $54.12 | $47.96 | 309,126 |
| 2019-06-24 | $55.79 | $56.16 | $54.49 | $54.78 | $48.54 | 358,927 |
| 2019-06-21 | $56.54 | $56.85 | $55.56 | $55.79 | $49.44 | 907,771 |
| 2019-06-20 | $58.56 | $58.88 | $56.79 | $56.90 | $50.42 | 316,666 |
| 2019-06-19 | $57.63 | $58.08 | $57.10 | $57.53 | $50.98 | 246,527 |
| 2019-06-18 | $56.89 | $58.50 | $56.52 | $57.42 | $50.88 | 266,350 |
| 2019-06-17 | $55.53 | $56.79 | $54.75 | $56.28 | $49.87 | 249,053 |
| 2019-06-14 | $56.20 | $56.45 | $54.79 | $55.53 | $49.21 | 248,298 |
| 2019-06-13 | $56.66 | $57.38 | $56.30 | $56.67 | $50.22 | 204,246 |
| 2019-06-12 | $56.69 | $57.23 | $56.02 | $56.22 | $49.82 | 173,143 |
| 2019-06-11 | $55.95 | $56.76 | $55.63 | $56.64 | $50.19 | 299,374 |
| 2019-06-10 | $54.66 | $55.23 | $54.31 | $54.92 | $48.67 | 229,855 |
| 2019-06-07 | $53.94 | $54.66 | $53.35 | $54.05 | $47.90 | 267,177 |
| 2019-06-06 | $53.32 | $53.70 | $52.74 | $53.62 | $47.52 | 176,306 |
| 2019-06-05 | $53.46 | $53.87 | $52.08 | $53.29 | $47.22 | 262,649 |
| 2019-06-04 | $51.80 | $53.90 | $51.67 | $53.38 | $47.30 | 300,309 |
| 2019-06-03 | $51.11 | $52.59 | $50.91 | $51.26 | $45.42 | 254,250 |
| 2019-05-31 | $51.47 | $51.73 | $50.82 | $51.01 | $45.20 | 217,088 |
| 2019-05-30 | $52.69 | $53.35 | $51.49 | $52.09 | $46.16 | 229,372 |
| 2019-05-29 | $51.91 | $53.68 | $51.71 | $53.34 | $46.62 | 204,398 |
| 2019-05-28 | $53.50 | $53.97 | $51.71 | $52.28 | $45.70 | 252,876 |
| 2019-05-24 | $52.39 | $52.55 | $51.76 | $52.53 | $45.92 | 161,319 |
| 2019-05-23 | $52.65 | $52.87 | $51.38 | $51.97 | $45.43 | 231,190 |
| 2019-05-22 | $54.36 | $54.36 | $52.57 | $53.30 | $46.59 | 202,314 |
| 2019-05-21 | $53.61 | $54.54 | $53.23 | $54.51 | $47.65 | 193,724 |
| 2019-05-20 | $53.46 | $54.71 | $52.66 | $53.31 | $46.60 | 250,241 |
| 2019-05-17 | $54.31 | $55.12 | $53.76 | $54.30 | $47.46 | 363,311 |
| 2019-05-16 | $54.72 | $55.51 | $54.26 | $54.91 | $48.00 | 271,092 |
| 2019-05-15 | $52.92 | $54.52 | $52.74 | $54.50 | $47.64 | 232,443 |
| 2019-05-14 | $53.18 | $54.10 | $52.93 | $53.44 | $46.71 | 342,847 |
| 2019-05-13 | $52.70 | $52.85 | $51.62 | $52.13 | $45.57 | 345,037 |
| 2019-05-10 | $53.71 | $54.41 | $53.07 | $54.13 | $47.31 | 237,222 |
| 2019-05-09 | $53.05 | $53.86 | $52.17 | $53.77 | $47.00 | 275,316 |
| 2019-05-08 | $53.76 | $54.22 | $53.25 | $53.32 | $46.61 | 311,756 |
| 2019-05-07 | $55.95 | $56.33 | $53.02 | $53.75 | $46.98 | 605,547 |
| 2019-05-06 | $55.00 | $56.74 | $54.75 | $56.35 | $49.25 | 351,935 |
| 2019-05-03 | $55.79 | $57.01 | $55.33 | $56.41 | $49.31 | 455,396 |
| 2019-05-02 | $55.41 | $57.03 | $54.97 | $55.09 | $48.15 | 343,960 |
| 2019-05-01 | $57.80 | $59.90 | $55.40 | $55.47 | $48.49 | 676,626 |
| 2019-04-30 | $57.75 | $57.75 | $56.38 | $57.39 | $50.16 | 261,725 |
| 2019-04-29 | $57.35 | $58.28 | $57.04 | $57.83 | $50.55 | 414,939 |
| 2019-04-26 | $56.08 | $57.29 | $55.65 | $57.21 | $50.01 | 199,249 |
| 2019-04-25 | $57.01 | $57.01 | $55.05 | $55.85 | $48.82 | 207,745 |
| 2019-04-24 | $57.76 | $58.26 | $57.06 | $57.08 | $49.89 | 205,546 |
| 2019-04-23 | $56.10 | $58.42 | $55.92 | $58.16 | $50.84 | 275,341 |
| 2019-04-22 | $57.41 | $57.55 | $55.71 | $55.74 | $48.72 | 400,305 |
| 2019-04-18 | $57.43 | $58.16 | $56.60 | $57.49 | $50.25 | 309,769 |
| 2019-04-17 | $57.98 | $58.70 | $57.51 | $57.78 | $50.50 | 329,488 |
| 2019-04-16 | $57.73 | $58.28 | $57.12 | $58.04 | $50.73 | 151,336 |
| 2019-04-15 | $58.20 | $58.25 | $57.22 | $57.54 | $50.29 | 143,768 |
| 2019-04-12 | $57.93 | $58.53 | $57.87 | $58.25 | $50.92 | 184,953 |
| 2019-04-11 | $58.17 | $58.78 | $57.09 | $57.67 | $50.41 | 233,939 |
| 2019-04-10 | $57.37 | $58.60 | $57.01 | $58.51 | $51.14 | 258,911 |
| 2019-04-09 | $57.90 | $58.58 | $56.83 | $57.10 | $49.91 | 373,884 |
| 2019-04-08 | $56.75 | $57.82 | $56.44 | $57.80 | $50.52 | 564,586 |
| 2019-04-05 | $56.08 | $56.89 | $55.97 | $56.71 | $49.57 | 218,619 |
| 2019-04-04 | $55.11 | $56.24 | $55.08 | $56.23 | $49.15 | 165,942 |
| 2019-04-03 | $55.83 | $55.83 | $54.72 | $55.00 | $48.07 | 254,960 |
| 2019-04-02 | $54.91 | $55.38 | $54.50 | $54.83 | $47.93 | 202,948 |
| 2019-04-01 | $55.00 | $55.57 | $54.69 | $55.01 | $48.08 | 296,659 |
| 2019-03-29 | $54.04 | $54.75 | $53.58 | $54.37 | $47.52 | 374,660 |
| 2019-03-28 | $53.29 | $53.72 | $52.09 | $53.26 | $46.55 | 211,138 |
| 2019-03-27 | $53.09 | $53.60 | $52.06 | $53.19 | $46.49 | 137,267 |
| 2019-03-26 | $52.75 | $53.30 | $52.06 | $52.96 | $46.29 | 156,869 |
| 2019-03-25 | $53.12 | $53.61 | $52.10 | $52.46 | $45.85 | 184,702 |
| 2019-03-22 | $55.60 | $56.09 | $53.18 | $53.21 | $46.51 | 304,776 |
| 2019-03-21 | $52.63 | $56.86 | $52.35 | $56.46 | $49.35 | 474,455 |
| 2019-03-20 | $52.61 | $52.79 | $50.97 | $52.22 | $45.64 | 288,827 |
| 2019-03-19 | $53.19 | $53.40 | $52.18 | $52.51 | $45.90 | 265,832 |
| 2019-03-18 | $53.83 | $54.22 | $52.73 | $52.82 | $46.17 | 353,338 |
| 2019-03-15 | $51.63 | $54.70 | $51.53 | $53.52 | $46.78 | 1,415,694 |
| 2019-03-14 | $51.20 | $52.54 | $51.02 | $51.62 | $45.12 | 273,751 |
| 2019-03-13 | $51.41 | $51.65 | $51.06 | $51.50 | $45.02 | 267,118 |
| 2019-03-12 | $51.18 | $51.73 | $50.65 | $51.00 | $44.58 | 244,037 |
| 2019-03-11 | $50.28 | $50.79 | $49.85 | $50.78 | $44.39 | 362,915 |
| 2019-03-08 | $50.28 | $50.62 | $49.61 | $50.37 | $44.03 | 259,077 |
| 2019-03-07 | $51.75 | $51.75 | $50.39 | $50.44 | $44.09 | 253,680 |
| 2019-03-06 | $53.14 | $53.14 | $51.47 | $51.78 | $45.26 | 223,935 |
| 2019-03-05 | $53.40 | $53.52 | $52.57 | $52.88 | $46.22 | 189,436 |
| 2019-03-04 | $52.91 | $53.33 | $52.57 | $53.26 | $46.55 | 236,886 |
| 2019-03-01 | $52.46 | $53.54 | $52.24 | $52.94 | $46.27 | 412,403 |
| 2019-02-28 | $52.23 | $52.70 | $51.53 | $52.38 | $45.78 | 315,075 |
| 2019-02-27 | $53.02 | $53.22 | $52.54 | $53.04 | $45.73 | 354,977 |
| 2019-02-26 | $54.14 | $54.60 | $52.99 | $53.05 | $45.74 | 325,833 |
| 2019-02-25 | $54.46 | $54.95 | $54.06 | $54.21 | $46.74 | 300,191 |
| 2019-02-22 | $54.85 | $54.98 | $54.30 | $54.35 | $46.86 | 279,178 |
| 2019-02-21 | $54.59 | $54.86 | $53.79 | $54.44 | $46.94 | 271,847 |
| 2019-02-20 | $54.31 | $55.05 | $54.04 | $54.75 | $47.21 | 302,599 |
| 2019-02-19 | $54.15 | $54.76 | $53.72 | $54.03 | $46.59 | 268,322 |
| 2019-02-15 | $53.47 | $54.60 | $53.16 | $54.23 | $46.76 | 412,352 |
| 2019-02-14 | $53.33 | $54.22 | $52.84 | $52.94 | $45.65 | 395,829 |
| 2019-02-13 | $52.78 | $54.07 | $52.78 | $53.57 | $46.19 | 518,437 |
| 2019-02-12 | $49.53 | $53.50 | $47.31 | $52.84 | $45.56 | 1,077,728 |
| 2019-02-11 | $51.69 | $52.67 | $51.29 | $52.62 | $45.37 | 344,292 |
| 2019-02-08 | $51.50 | $52.00 | $50.68 | $51.89 | $44.74 | 228,518 |
| 2019-02-07 | $52.31 | $52.47 | $50.84 | $51.62 | $44.51 | 320,128 |
| 2019-02-06 | $52.13 | $52.87 | $52.00 | $52.74 | $45.47 | 222,324 |
| 2019-02-05 | $52.50 | $52.80 | $51.88 | $52.29 | $45.09 | 450,587 |
| 2019-02-04 | $51.82 | $52.57 | $51.42 | $52.45 | $45.22 | 241,913 |
| 2019-02-01 | $51.92 | $52.40 | $51.45 | $52.11 | $44.93 | 283,933 |
| 2019-01-31 | $52.18 | $53.28 | $51.76 | $52.25 | $45.05 | 686,407 |
| 2019-01-30 | $51.67 | $52.84 | $50.74 | $52.49 | $45.26 | 341,598 |
| 2019-01-29 | $51.08 | $51.41 | $50.65 | $51.22 | $44.16 | 308,242 |
| 2019-01-28 | $49.34 | $50.68 | $49.01 | $50.57 | $43.60 | 299,025 |
| 2019-01-25 | $49.45 | $50.18 | $49.28 | $49.63 | $42.79 | 385,826 |
| 2019-01-24 | $47.78 | $49.08 | $47.51 | $48.69 | $41.98 | 264,282 |
| 2019-01-23 | $48.18 | $48.33 | $47.20 | $48.08 | $41.46 | 268,724 |
| 2019-01-22 | $48.28 | $48.28 | $47.01 | $47.85 | $41.26 | 461,005 |
| 2019-01-18 | $47.50 | $48.69 | $47.40 | $48.59 | $41.90 | 503,671 |
| 2019-01-17 | $45.62 | $47.45 | $45.42 | $47.21 | $40.71 | 413,244 |
| 2019-01-16 | $45.51 | $47.02 | $45.31 | $46.09 | $39.74 | 571,799 |
| 2019-01-15 | $44.65 | $45.55 | $44.30 | $45.51 | $39.24 | 429,148 |
| 2019-01-14 | $44.04 | $45.07 | $43.79 | $44.31 | $38.21 | 713,197 |
| 2019-01-11 | $44.08 | $44.99 | $43.82 | $44.32 | $38.21 | 348,363 |
| 2019-01-10 | $43.47 | $44.55 | $43.01 | $44.40 | $38.28 | 276,997 |
| 2019-01-09 | $43.71 | $44.96 | $42.90 | $43.53 | $37.53 | 484,451 |
| 2019-01-08 | $43.01 | $44.11 | $42.90 | $43.60 | $37.59 | 467,768 |
| 2019-01-07 | $41.75 | $43.06 | $41.61 | $42.68 | $36.80 | 402,792 |
| 2019-01-04 | $40.33 | $42.35 | $40.00 | $41.60 | $35.87 | 505,997 |
| 2019-01-03 | $41.33 | $41.50 | $39.51 | $39.75 | $34.27 | 524,152 |
| 2019-01-02 | $41.09 | $42.53 | $40.70 | $41.47 | $35.76 | 352,240 |
| 2018-12-31 | $41.39 | $41.89 | $40.85 | $41.69 | $35.95 | 507,433 |
| 2018-12-28 | $41.42 | $42.40 | $40.81 | $41.14 | $35.47 | 426,337 |
| 2018-12-27 | $39.95 | $41.41 | $39.57 | $41.37 | $35.67 | 535,613 |
| 2018-12-26 | $39.30 | $40.56 | $38.19 | $40.50 | $34.92 | 750,153 |
| 2018-12-24 | $40.00 | $40.31 | $38.68 | $39.00 | $33.63 | 386,404 |
| 2018-12-21 | $39.95 | $42.16 | $39.64 | $40.31 | $34.76 | 1,556,783 |
| 2018-12-20 | $42.00 | $42.16 | $39.30 | $39.96 | $34.45 | 1,327,262 |
| 2018-12-19 | $43.68 | $44.27 | $41.32 | $41.83 | $36.07 | 871,273 |
| 2018-12-18 | $46.12 | $46.55 | $43.16 | $43.50 | $37.51 | 668,473 |
| 2018-12-17 | $46.29 | $47.76 | $45.50 | $45.76 | $39.46 | 479,503 |
| 2018-12-14 | $46.21 | $47.21 | $45.71 | $45.90 | $39.58 | 291,085 |
| 2018-12-13 | $47.26 | $47.58 | $46.41 | $46.84 | $40.39 | 332,423 |
| 2018-12-12 | $47.89 | $48.67 | $46.91 | $46.96 | $40.49 | 379,657 |
| 2018-12-11 | $48.94 | $49.24 | $45.95 | $46.66 | $40.23 | 368,193 |
| 2018-12-10 | $47.77 | $48.28 | $47.16 | $47.94 | $41.34 | 287,973 |
| 2018-12-07 | $49.04 | $49.62 | $47.46 | $47.88 | $41.28 | 377,401 |
| 2018-12-06 | $48.00 | $48.85 | $46.60 | $48.63 | $41.93 | 486,080 |
| 2018-12-04 | $51.73 | $51.73 | $48.15 | $48.68 | $41.97 | 445,740 |
| 2018-12-03 | $50.80 | $53.00 | $50.35 | $51.68 | $44.56 | 370,588 |
| 2018-11-30 | $48.91 | $50.30 | $48.21 | $50.10 | $43.20 | 404,665 |
| 2018-11-29 | $49.80 | $50.73 | $49.57 | $49.84 | $42.36 | 435,804 |
| 2018-11-28 | $48.69 | $50.13 | $47.87 | $49.98 | $42.48 | 434,558 |
| 2018-11-27 | $49.01 | $49.37 | $47.57 | $48.20 | $40.97 | 442,488 |
| 2018-11-26 | $48.45 | $49.49 | $47.18 | $48.06 | $40.85 | 390,174 |
| 2018-11-23 | $47.88 | $48.92 | $47.50 | $48.35 | $41.10 | 114,495 |
| 2018-11-21 | $49.15 | $49.44 | $48.13 | $48.34 | $41.09 | 375,454 |
| 2018-11-20 | $50.84 | $50.84 | $48.66 | $48.89 | $41.56 | 494,721 |
| 2018-11-19 | $52.34 | $52.34 | $50.75 | $51.50 | $43.78 | 432,205 |
| 2018-11-16 | $51.57 | $52.88 | $51.50 | $52.50 | $44.63 | 252,105 |
| 2018-11-15 | $49.77 | $51.75 | $49.43 | $51.59 | $43.85 | 299,987 |
| 2018-11-14 | $49.79 | $50.88 | $49.20 | $49.95 | $42.46 | 384,440 |
| 2018-11-13 | $51.01 | $51.66 | $49.79 | $49.99 | $42.49 | 372,482 |
| 2018-11-12 | $51.97 | $52.08 | $50.44 | $50.90 | $43.27 | 369,945 |
| 2018-11-09 | $51.15 | $52.07 | $50.40 | $51.79 | $44.02 | 419,260 |
| 2018-11-08 | $53.55 | $53.73 | $51.68 | $52.07 | $44.26 | 230,617 |
| 2018-11-07 | $53.71 | $54.84 | $52.94 | $53.84 | $45.76 | 349,707 |
| 2018-11-06 | $51.45 | $52.98 | $50.92 | $52.92 | $44.98 | 269,089 |
| 2018-11-05 | $52.67 | $53.22 | $51.15 | $51.45 | $43.73 | 496,197 |
| 2018-11-02 | $51.77 | $54.17 | $51.02 | $52.40 | $44.54 | 552,370 |
| 2018-11-01 | $49.26 | $51.72 | $47.80 | $51.42 | $43.71 | 1,079,382 |
| 2018-10-31 | $48.18 | $48.83 | $47.39 | $48.51 | $41.23 | 625,700 |
| 2018-10-30 | $45.95 | $47.51 | $45.63 | $47.36 | $40.26 | 557,795 |
| 2018-10-29 | $48.00 | $48.54 | $45.25 | $45.90 | $39.02 | 590,237 |
| 2018-10-26 | $47.52 | $48.60 | $46.29 | $47.15 | $40.08 | 724,530 |
| 2018-10-25 | $47.33 | $48.94 | $46.76 | $47.95 | $40.76 | 1,217,271 |
| 2018-10-24 | $54.94 | $55.17 | $47.21 | $47.24 | $40.15 | 2,119,453 |
| 2018-10-23 | $61.46 | $63.83 | $54.51 | $54.70 | $46.50 | 1,494,860 |
| 2018-10-22 | $68.64 | $69.14 | $67.86 | $67.89 | $57.71 | 200,724 |
| 2018-10-19 | $67.40 | $68.48 | $67.27 | $68.11 | $57.89 | 220,029 |
| 2018-10-18 | $67.36 | $68.43 | $66.66 | $67.34 | $57.24 | 194,338 |
| 2018-10-17 | $69.16 | $69.16 | $67.40 | $67.69 | $57.54 | 374,444 |
| 2018-10-16 | $68.07 | $69.23 | $67.54 | $69.03 | $58.68 | 337,554 |
| 2018-10-15 | $66.32 | $67.77 | $65.98 | $67.29 | $57.20 | 235,282 |
| 2018-10-12 | $65.28 | $66.33 | $63.87 | $65.94 | $56.05 | 425,025 |
| 2018-10-11 | $64.60 | $65.31 | $64.19 | $64.50 | $54.83 | 439,624 |
| 2018-10-10 | $65.25 | $65.99 | $64.19 | $64.25 | $54.61 | 280,110 |
| 2018-10-09 | $65.93 | $66.35 | $64.34 | $65.21 | $55.43 | 281,694 |
| 2018-10-08 | $66.23 | $66.63 | $65.33 | $66.07 | $56.16 | 232,297 |
| 2018-10-05 | $66.30 | $66.61 | $65.72 | $66.40 | $56.44 | 144,874 |
| 2018-10-04 | $68.01 | $68.42 | $66.13 | $66.41 | $56.45 | 249,937 |
| 2018-10-03 | $67.50 | $68.42 | $66.84 | $68.02 | $57.82 | 141,071 |
| 2018-10-02 | $67.42 | $68.86 | $66.99 | $67.04 | $56.99 | 178,337 |
| 2018-10-01 | $67.26 | $67.64 | $66.82 | $67.18 | $57.10 | 142,067 |
| 2018-09-28 | $65.95 | $67.50 | $65.85 | $67.20 | $57.12 | 209,259 |
| 2018-09-27 | $65.70 | $66.15 | $64.85 | $66.05 | $56.14 | 155,772 |
| 2018-09-26 | $66.70 | $66.85 | $65.65 | $65.75 | $55.89 | 271,700 |
| 2018-09-25 | $67.70 | $67.95 | $66.85 | $67.00 | $56.95 | 241,931 |
| 2018-09-24 | $70.05 | $70.15 | $67.20 | $67.30 | $57.21 | 246,042 |
| 2018-09-21 | $70.00 | $70.40 | $69.25 | $69.90 | $59.42 | 797,802 |
| 2018-09-20 | $68.45 | $70.00 | $68.05 | $69.70 | $59.25 | 422,415 |
| 2018-09-19 | $66.60 | $67.90 | $66.60 | $67.90 | $57.72 | 353,084 |
| 2018-09-18 | $65.00 | $66.50 | $64.75 | $66.40 | $56.44 | 317,146 |
| 2018-09-17 | $63.95 | $65.55 | $63.86 | $64.65 | $54.95 | 381,731 |
| 2018-09-14 | $63.10 | $63.85 | $62.60 | $63.65 | $54.10 | 274,487 |
| 2018-09-13 | $63.00 | $63.35 | $62.00 | $62.90 | $53.47 | 349,243 |
| 2018-09-12 | $62.60 | $63.55 | $62.15 | $62.75 | $53.34 | 325,408 |
| 2018-09-11 | $61.50 | $62.60 | $61.25 | $62.55 | $53.17 | 229,965 |
| 2018-09-10 | $61.50 | $61.95 | $61.28 | $61.85 | $52.57 | 181,972 |
| 2018-09-07 | $61.20 | $61.45 | $60.35 | $61.30 | $52.11 | 189,304 |
| 2018-09-06 | $61.90 | $62.40 | $60.60 | $61.35 | $52.15 | 200,822 |
| 2018-09-05 | $61.45 | $62.00 | $61.00 | $61.70 | $52.45 | 175,972 |
| 2018-09-04 | $62.00 | $63.35 | $60.75 | $61.35 | $52.15 | 372,764 |
| 2018-08-31 | $63.00 | $63.25 | $61.95 | $62.55 | $53.17 | 241,752 |
| 2018-08-30 | $64.30 | $64.30 | $63.00 | $63.25 | $53.76 | 201,343 |
| 2018-08-29 | $64.30 | $65.50 | $63.85 | $65.15 | $54.76 | 200,985 |
| 2018-08-28 | $64.80 | $65.75 | $64.25 | $64.30 | $54.04 | 207,041 |
| 2018-08-27 | $63.75 | $64.90 | $63.75 | $64.40 | $54.12 | 202,332 |
| 2018-08-24 | $63.90 | $64.00 | $63.35 | $63.70 | $53.54 | 169,103 |
| 2018-08-23 | $63.35 | $63.60 | $62.75 | $63.00 | $52.95 | 270,963 |
| 2018-08-22 | $63.45 | $63.85 | $63.18 | $63.55 | $53.41 | 283,918 |
| 2018-08-21 | $62.10 | $63.20 | $62.05 | $63.10 | $53.03 | 302,311 |
| 2018-08-20 | $61.40 | $62.05 | $60.70 | $61.95 | $52.07 | 278,747 |
| 2018-08-17 | $60.90 | $61.30 | $60.15 | $61.15 | $51.39 | 328,189 |
| 2018-08-16 | $61.25 | $61.70 | $60.55 | $61.10 | $51.35 | 276,433 |
| 2018-08-15 | $61.25 | $61.60 | $59.95 | $60.95 | $51.23 | 423,702 |
| 2018-08-14 | $62.05 | $63.05 | $60.95 | $61.85 | $51.98 | 641,732 |
| 2018-08-13 | $63.30 | $63.40 | $61.10 | $61.80 | $51.94 | 662,892 |
| 2018-08-10 | $65.00 | $65.40 | $63.20 | $63.30 | $53.20 | 333,048 |
| 2018-08-09 | $65.05 | $65.70 | $64.40 | $65.40 | $54.97 | 216,785 |
| 2018-08-08 | $65.20 | $65.80 | $64.71 | $65.05 | $54.67 | 316,156 |
| 2018-08-07 | $67.40 | $68.95 | $65.00 | $65.30 | $54.88 | 362,531 |
| 2018-08-06 | $68.20 | $68.95 | $67.55 | $68.25 | $57.36 | 216,515 |
| 2018-08-03 | $66.10 | $68.85 | $66.10 | $68.45 | $57.53 | 273,747 |
| 2018-08-02 | $66.10 | $67.30 | $65.50 | $66.60 | $55.97 | 296,224 |
| 2018-08-01 | $67.50 | $67.90 | $65.65 | $66.70 | $56.06 | 346,498 |
| 2018-07-31 | $68.15 | $68.55 | $67.15 | $67.85 | $57.02 | 392,465 |
| 2018-07-30 | $68.00 | $68.55 | $67.65 | $67.75 | $56.94 | 180,354 |
| 2018-07-27 | $68.90 | $68.90 | $67.30 | $67.85 | $57.02 | 181,639 |
| 2018-07-26 | $68.15 | $68.95 | $67.75 | $68.60 | $57.65 | 179,969 |
| 2018-07-25 | $68.40 | $68.55 | $67.20 | $68.20 | $57.32 | 161,213 |
| 2018-07-24 | $68.45 | $68.95 | $68.00 | $68.45 | $57.53 | 239,164 |
| 2018-07-23 | $67.65 | $67.85 | $66.90 | $67.30 | $56.56 | 307,573 |
| 2018-07-20 | $67.65 | $68.15 | $67.25 | $67.70 | $56.90 | 169,214 |
| 2018-07-19 | $67.00 | $67.75 | $65.50 | $67.65 | $56.86 | 198,453 |
| 2018-07-18 | $67.00 | $68.05 | $67.00 | $67.80 | $56.98 | 205,927 |
| 2018-07-17 | $66.55 | $67.50 | $66.45 | $67.15 | $56.44 | 202,133 |
| 2018-07-16 | $66.25 | $66.70 | $65.75 | $66.55 | $55.93 | 150,428 |
| 2018-07-13 | $65.55 | $66.35 | $65.30 | $66.25 | $55.68 | 250,743 |
| 2018-07-12 | $66.00 | $66.70 | $65.10 | $65.80 | $55.30 | 178,829 |
| 2018-07-11 | $66.35 | $67.00 | $64.85 | $65.40 | $54.97 | 203,270 |
| 2018-07-10 | $66.65 | $67.18 | $66.25 | $67.10 | $56.39 | 189,257 |
| 2018-07-09 | $66.50 | $67.00 | $66.15 | $66.75 | $56.10 | 271,975 |
| 2018-07-06 | $66.00 | $66.70 | $65.45 | $66.00 | $55.47 | 203,187 |
| 2018-07-05 | $65.60 | $65.80 | $64.55 | $65.65 | $55.18 | 257,191 |
| 2018-07-03 | $65.50 | $65.50 | $64.45 | $65.05 | $54.67 | 86,098 |
| 2018-07-02 | $65.15 | $65.55 | $64.20 | $64.65 | $54.34 | 224,145 |
| 2018-06-29 | $65.70 | $66.30 | $65.55 | $65.75 | $55.26 | 172,453 |
| 2018-06-28 | $64.30 | $65.60 | $64.05 | $65.45 | $55.01 | 147,609 |
| 2018-06-27 | $65.25 | $65.72 | $64.30 | $64.45 | $54.17 | 201,828 |
| 2018-06-26 | $65.30 | $65.75 | $65.15 | $65.25 | $54.84 | 175,989 |
| 2018-06-25 | $65.60 | $65.90 | $65.05 | $65.60 | $55.13 | 229,170 |
| 2018-06-22 | $66.10 | $66.65 | $65.85 | $66.00 | $55.47 | 277,232 |
| 2018-06-21 | $65.25 | $65.65 | $65.10 | $65.35 | $54.92 | 164,285 |
| 2018-06-20 | $65.90 | $66.20 | $65.25 | $65.50 | $55.05 | 172,849 |
| 2018-06-19 | $66.85 | $66.85 | $65.30 | $65.55 | $55.09 | 258,156 |
| 2018-06-18 | $66.65 | $67.55 | $66.63 | $67.55 | $56.77 | 288,524 |
| 2018-06-15 | $68.90 | $69.05 | $66.50 | $67.00 | $56.31 | 549,985 |
| 2018-06-14 | $67.55 | $69.50 | $67.50 | $69.45 | $58.37 | 265,031 |
| 2018-06-13 | $69.20 | $69.30 | $67.01 | $67.40 | $56.65 | 236,723 |
| 2018-06-12 | $69.40 | $70.25 | $68.95 | $69.30 | $58.24 | 358,762 |
| 2018-06-11 | $68.25 | $69.55 | $68.13 | $69.50 | $58.41 | 1,079,629 |
| 2018-06-08 | $68.00 | $69.10 | $67.95 | $68.35 | $57.44 | 603,369 |
| 2018-06-07 | $68.30 | $69.00 | $67.60 | $67.95 | $57.11 | 244,371 |
| 2018-06-06 | $66.25 | $68.30 | $66.25 | $68.30 | $57.40 | 258,646 |
| 2018-06-05 | $65.35 | $66.50 | $65.35 | $66.05 | $55.51 | 215,848 |
| 2018-06-04 | $65.80 | $65.80 | $65.15 | $65.35 | $54.92 | 216,749 |
| 2018-06-01 | $65.50 | $66.20 | $65.25 | $65.35 | $54.92 | 171,020 |
| 2018-05-31 | $65.55 | $66.55 | $65.15 | $65.40 | $54.97 | 388,462 |
| 2018-05-30 | $65.75 | $66.70 | $65.65 | $66.25 | $55.07 | 366,085 |
| 2018-05-29 | $65.20 | $66.25 | $65.20 | $65.55 | $54.49 | 227,260 |
| 2018-05-25 | $65.80 | $66.10 | $65.50 | $65.70 | $54.62 | 162,097 |
| 2018-05-24 | $66.00 | $66.40 | $65.70 | $66.10 | $54.95 | 209,484 |
| 2018-05-23 | $66.85 | $66.85 | $65.71 | $66.00 | $54.87 | 307,014 |
| 2018-05-22 | $69.10 | $69.25 | $67.05 | $67.10 | $55.78 | 289,802 |
| 2018-05-21 | $68.80 | $69.15 | $68.65 | $68.95 | $57.32 | 324,683 |
| 2018-05-18 | $69.25 | $69.45 | $68.45 | $68.70 | $57.11 | 264,204 |
| 2018-05-17 | $69.10 | $69.95 | $69.10 | $69.20 | $57.53 | 211,481 |
| 2018-05-16 | $69.60 | $70.10 | $69.10 | $69.25 | $57.57 | 303,049 |
| 2018-05-15 | $68.40 | $69.45 | $68.15 | $69.40 | $57.69 | 266,456 |
| 2018-05-14 | $69.10 | $69.60 | $68.65 | $68.80 | $57.19 | 189,912 |
| 2018-05-11 | $69.15 | $69.50 | $68.55 | $69.00 | $57.36 | 216,647 |
| 2018-05-10 | $69.00 | $70.30 | $68.95 | $69.00 | $57.36 | 221,112 |
| 2018-05-09 | $69.30 | $69.65 | $67.66 | $69.00 | $57.36 | 222,552 |
| 2018-05-08 | $68.75 | $69.50 | $68.40 | $69.05 | $57.40 | 286,289 |
| 2018-05-07 | $69.50 | $69.78 | $68.78 | $68.90 | $57.28 | 293,072 |
| 2018-05-04 | $66.05 | $70.35 | $66.00 | $69.45 | $57.73 | 431,003 |
| 2018-05-03 | $69.40 | $69.40 | $65.60 | $66.30 | $55.12 | 597,868 |
| 2018-05-02 | $66.05 | $71.25 | $66.05 | $69.40 | $57.69 | 1,002,930 |
| 2018-05-01 | $67.20 | $67.40 | $66.40 | $66.65 | $55.41 | 346,611 |
| 2018-04-30 | $67.45 | $67.80 | $66.70 | $67.30 | $55.95 | 591,883 |
| 2018-04-27 | $67.65 | $68.40 | $67.05 | $67.25 | $55.90 | 315,924 |
| 2018-04-26 | $67.75 | $68.20 | $67.25 | $67.75 | $56.32 | 175,610 |
| 2018-04-25 | $67.20 | $68.40 | $66.75 | $67.40 | $56.03 | 313,683 |
| 2018-04-24 | $68.25 | $69.00 | $67.05 | $67.35 | $55.99 | 348,935 |
| 2018-04-23 | $67.45 | $68.15 | $67.00 | $67.85 | $56.40 | 227,403 |
| 2018-04-20 | $67.50 | $67.95 | $66.95 | $67.70 | $56.28 | 242,710 |
| 2018-04-19 | $67.15 | $68.06 | $66.65 | $67.35 | $55.99 | 260,699 |
| 2018-04-18 | $67.10 | $67.95 | $67.00 | $67.10 | $55.78 | 181,592 |
| 2018-04-17 | $66.70 | $66.95 | $66.40 | $66.65 | $55.41 | 261,758 |
| 2018-04-16 | $65.05 | $66.80 | $64.70 | $66.45 | $55.24 | 326,890 |
| 2018-04-13 | $65.00 | $65.50 | $64.55 | $64.70 | $53.78 | 427,300 |
| 2018-04-12 | $63.55 | $64.85 | $63.15 | $64.50 | $53.62 | 193,675 |
| 2018-04-11 | $62.60 | $63.75 | $62.60 | $63.45 | $52.75 | 266,517 |
| 2018-04-10 | $63.10 | $63.70 | $62.30 | $62.60 | $52.04 | 385,146 |
| 2018-04-09 | $62.70 | $62.95 | $62.00 | $62.40 | $51.87 | 251,276 |
| 2018-04-06 | $63.40 | $64.03 | $62.30 | $62.40 | $51.87 | 237,576 |
| 2018-04-05 | $62.65 | $64.15 | $62.60 | $63.75 | $53.00 | 216,475 |
| 2018-04-04 | $60.45 | $62.75 | $60.25 | $62.50 | $51.96 | 217,068 |
| 2018-04-03 | $60.40 | $62.00 | $60.40 | $61.20 | $50.88 | 431,617 |
| 2018-04-02 | $60.25 | $60.41 | $59.20 | $59.50 | $49.46 | 227,839 |
| 2018-03-29 | $59.55 | $60.70 | $59.55 | $60.30 | $50.13 | 469,567 |
| 2018-03-28 | $59.35 | $59.58 | $58.50 | $58.85 | $48.92 | 318,056 |
| 2018-03-27 | $60.60 | $60.60 | $59.30 | $59.35 | $49.34 | 422,812 |
| 2018-03-26 | $61.00 | $61.05 | $59.50 | $60.55 | $50.34 | 828,470 |
| 2018-03-23 | $60.60 | $60.60 | $59.95 | $60.45 | $50.25 | 271,508 |
| 2018-03-22 | $60.90 | $61.60 | $60.25 | $60.30 | $50.13 | 390,119 |
| 2018-03-21 | $61.90 | $62.95 | $61.10 | $61.25 | $50.92 | 317,945 |
| 2018-03-20 | $61.75 | $62.15 | $61.60 | $61.80 | $51.37 | 221,119 |
| 2018-03-19 | $61.95 | $61.95 | $60.70 | $61.55 | $51.17 | 261,060 |
| 2018-03-16 | $62.30 | $62.60 | $61.50 | $62.05 | $51.58 | 855,010 |
| 2018-03-15 | $62.50 | $62.75 | $61.85 | $62.25 | $51.75 | 323,892 |
| 2018-03-14 | $62.90 | $63.65 | $62.40 | $62.50 | $51.96 | 234,134 |
| 2018-03-13 | $63.00 | $64.10 | $62.35 | $62.85 | $52.25 | 246,294 |
| 2018-03-12 | $63.40 | $64.20 | $62.65 | $62.95 | $52.33 | 247,280 |
| 2018-03-09 | $63.00 | $63.75 | $62.60 | $63.30 | $52.62 | 523,397 |
| 2018-03-08 | $62.45 | $62.95 | $62.00 | $62.75 | $52.16 | 275,527 |
| 2018-03-07 | $62.20 | $62.85 | $62.10 | $62.40 | $51.87 | 325,815 |
| 2018-03-06 | $62.40 | $62.65 | $61.45 | $62.45 | $51.91 | 278,495 |
| 2018-03-05 | $60.10 | $62.70 | $60.05 | $62.00 | $51.54 | 270,929 |
| 2018-03-02 | $58.60 | $60.75 | $56.50 | $60.35 | $50.17 | 498,628 |
| 2018-03-01 | $60.35 | $60.35 | $58.30 | $58.90 | $48.96 | 1,887,146 |
| 2018-02-28 | $61.60 | $62.30 | $60.25 | $60.30 | $50.13 | 441,397 |
| 2018-02-27 | $62.45 | $63.31 | $62.40 | $62.50 | $51.34 | 323,912 |
| 2018-02-26 | $62.80 | $62.95 | $62.20 | $62.65 | $51.47 | 224,054 |
| 2018-02-23 | $62.30 | $62.85 | $62.05 | $62.80 | $51.59 | 236,566 |
| 2018-02-22 | $61.95 | $62.75 | $61.70 | $61.95 | $50.89 | 352,582 |
| 2018-02-21 | $61.90 | $63.05 | $61.78 | $61.85 | $50.81 | 322,820 |
| 2018-02-20 | $62.55 | $62.90 | $61.75 | $61.85 | $50.81 | 504,981 |
| 2018-02-16 | $62.75 | $63.85 | $61.95 | $62.80 | $51.59 | 526,547 |
| 2018-02-15 | $66.35 | $67.20 | $62.90 | $63.00 | $51.75 | 988,806 |
| 2018-02-14 | $68.20 | $69.18 | $63.50 | $67.75 | $55.66 | 802,344 |
| 2018-02-13 | $69.40 | $69.90 | $69.05 | $69.25 | $56.89 | 251,603 |
| 2018-02-12 | $69.35 | $70.30 | $68.70 | $69.55 | $57.13 | 462,704 |
| 2018-02-09 | $67.55 | $69.25 | $66.50 | $68.70 | $56.44 | 551,876 |
| 2018-02-08 | $68.35 | $68.50 | $67.20 | $67.25 | $55.25 | 388,723 |
| 2018-02-07 | $67.80 | $68.69 | $67.75 | $68.25 | $56.07 | 365,010 |
| 2018-02-06 | $67.20 | $68.95 | $66.66 | $68.15 | $55.98 | 584,077 |
| 2018-02-05 | $69.85 | $70.70 | $68.05 | $68.15 | $55.98 | 486,316 |
| 2018-02-02 | $71.70 | $71.70 | $69.85 | $69.85 | $57.38 | 409,421 |
| 2018-02-01 | $72.70 | $72.93 | $71.35 | $72.25 | $59.35 | 205,246 |
| 2018-01-31 | $73.60 | $73.60 | $71.80 | $72.90 | $59.89 | 471,867 |
| 2018-01-30 | $73.10 | $74.35 | $72.65 | $73.30 | $60.22 | 290,838 |
| 2018-01-29 | $74.50 | $74.95 | $73.25 | $73.45 | $60.34 | 187,568 |
| 2018-01-26 | $75.00 | $75.35 | $74.60 | $74.70 | $61.37 | 207,067 |
| 2018-01-25 | $75.15 | $75.15 | $74.00 | $74.70 | $61.37 | 230,359 |
| 2018-01-24 | $75.05 | $75.50 | $74.40 | $74.65 | $61.32 | 212,666 |
| 2018-01-23 | $74.05 | $74.90 | $73.15 | $74.60 | $61.28 | 287,850 |
| 2018-01-22 | $74.45 | $74.45 | $73.40 | $73.75 | $60.58 | 226,584 |
| 2018-01-19 | $73.45 | $74.50 | $73.34 | $74.45 | $61.16 | 247,567 |
| 2018-01-18 | $73.15 | $73.85 | $73.00 | $73.30 | $60.22 | 415,201 |
| 2018-01-17 | $74.00 | $74.00 | $73.10 | $73.55 | $60.42 | 339,251 |
| 2018-01-16 | $75.55 | $75.55 | $73.25 | $73.55 | $60.42 | 341,708 |
| 2018-01-12 | $75.80 | $75.95 | $74.95 | $75.50 | $62.02 | 184,208 |
| 2018-01-11 | $73.45 | $75.80 | $73.40 | $75.65 | $62.15 | 354,176 |
| 2018-01-10 | $74.00 | $74.83 | $73.25 | $73.45 | $60.34 | 280,549 |
| 2018-01-09 | $74.40 | $74.85 | $74.00 | $74.15 | $60.91 | 259,778 |
| 2018-01-08 | $74.30 | $75.25 | $73.65 | $74.55 | $61.24 | 331,054 |
| 2018-01-05 | $75.55 | $75.60 | $74.25 | $74.25 | $61.00 | 248,155 |
| 2018-01-04 | $75.25 | $75.55 | $74.60 | $75.15 | $61.73 | 246,805 |
| 2018-01-03 | $75.20 | $76.65 | $74.43 | $74.70 | $61.37 | 680,869 |
| 2018-01-02 | $72.60 | $75.15 | $72.60 | $74.95 | $61.57 | 420,551 |
| 2017-12-29 | $71.65 | $72.95 | $71.35 | $72.25 | $59.35 | 331,759 |
| 2017-12-28 | $70.50 | $71.70 | $70.35 | $71.40 | $58.65 | 262,189 |
| 2017-12-27 | $70.35 | $71.18 | $70.35 | $70.55 | $57.96 | 290,481 |
| 2017-12-26 | $69.00 | $70.65 | $69.00 | $70.30 | $57.75 | 209,716 |
| 2017-12-22 | $68.95 | $69.31 | $68.55 | $69.00 | $56.68 | 292,285 |
| 2017-12-21 | $69.00 | $70.00 | $68.73 | $68.80 | $56.52 | 345,791 |
| 2017-12-20 | $70.10 | $70.40 | $68.80 | $68.80 | $56.52 | 295,975 |
| 2017-12-19 | $70.35 | $70.55 | $69.28 | $69.60 | $57.18 | 277,740 |
| 2017-12-18 | $70.70 | $71.40 | $70.15 | $70.20 | $57.67 | 370,706 |
| 2017-12-15 | $68.80 | $70.70 | $68.80 | $70.35 | $57.79 | 817,385 |
| 2017-12-14 | $68.80 | $69.50 | $68.40 | $68.65 | $56.40 | 236,714 |
| 2017-12-13 | $69.05 | $69.45 | $68.45 | $68.70 | $56.44 | 298,802 |
| 2017-12-12 | $68.60 | $69.30 | $68.60 | $68.65 | $56.40 | 203,270 |
| 2017-12-11 | $69.30 | $69.65 | $68.65 | $68.85 | $56.56 | 183,293 |
| 2017-12-08 | $68.95 | $69.50 | $68.60 | $69.05 | $56.72 | 225,612 |
| 2017-12-07 | $67.75 | $68.85 | $67.45 | $68.45 | $56.23 | 383,270 |
| 2017-12-06 | $68.30 | $68.90 | $67.75 | $67.75 | $55.66 | 163,292 |
| 2017-12-05 | $68.50 | $69.00 | $67.70 | $68.30 | $56.11 | 210,435 |
| 2017-12-04 | $69.70 | $70.15 | $68.70 | $68.75 | $56.48 | 306,986 |
| 2017-12-01 | $69.80 | $69.90 | $68.36 | $69.15 | $56.81 | 283,223 |
| 2017-11-30 | $68.30 | $69.75 | $68.30 | $69.75 | $57.30 | 383,775 |
| 2017-11-29 | $68.70 | $69.75 | $68.65 | $69.00 | $56.10 | 317,089 |
| 2017-11-28 | $67.70 | $68.95 | $67.55 | $68.90 | $56.02 | 329,408 |
| 2017-11-27 | $67.25 | $67.80 | $66.96 | $67.40 | $54.80 | 259,787 |
| 2017-11-24 | $67.55 | $67.55 | $67.20 | $67.40 | $54.80 | 83,316 |
| 2017-11-22 | $66.55 | $67.75 | $66.50 | $67.30 | $54.72 | 275,662 |
| 2017-11-21 | $65.40 | $66.85 | $65.40 | $66.30 | $53.91 | 193,285 |
| 2017-11-20 | $64.75 | $65.65 | $64.75 | $65.60 | $53.34 | 232,501 |
| 2017-11-17 | $64.25 | $65.05 | $64.20 | $64.70 | $52.61 | 565,922 |
| 2017-11-16 | $65.45 | $65.45 | $64.40 | $64.45 | $52.40 | 396,227 |
| 2017-11-15 | $66.20 | $66.28 | $64.61 | $65.05 | $52.89 | 317,108 |
| 2017-11-14 | $67.00 | $67.00 | $66.20 | $66.50 | $54.07 | 200,731 |
| 2017-11-13 | $66.15 | $67.80 | $66.08 | $67.45 | $54.84 | 322,439 |
| 2017-11-10 | $65.95 | $66.10 | $65.60 | $66.05 | $53.70 | 381,601 |
| 2017-11-09 | $65.60 | $66.11 | $65.45 | $65.80 | $53.50 | 243,732 |
| 2017-11-08 | $66.15 | $66.25 | $65.55 | $66.05 | $53.70 | 289,378 |
| 2017-11-07 | $66.00 | $66.35 | $65.80 | $66.30 | $53.91 | 422,707 |
| 2017-11-06 | $66.20 | $66.38 | $65.90 | $66.00 | $53.66 | 279,644 |
| 2017-11-03 | $65.90 | $66.00 | $65.45 | $65.75 | $53.46 | 328,527 |
| 2017-11-02 | $65.90 | $66.35 | $65.70 | $66.00 | $53.66 | 542,598 |
| 2017-11-01 | $66.65 | $67.35 | $65.35 | $65.60 | $53.34 | 502,065 |
| 2017-10-31 | $65.50 | $66.05 | $64.10 | $65.60 | $53.34 | 606,591 |
| 2017-10-30 | $66.00 | $66.45 | $65.55 | $66.25 | $53.87 | 378,020 |
| 2017-10-27 | $66.80 | $66.85 | $65.95 | $66.25 | $53.87 | 348,905 |
| 2017-10-26 | $67.10 | $67.10 | $66.40 | $66.85 | $54.36 | 211,934 |
| 2017-10-25 | $67.25 | $67.25 | $65.95 | $66.95 | $54.44 | 161,180 |
| 2017-10-24 | $66.20 | $67.60 | $65.88 | $67.20 | $54.64 | 235,347 |
| 2017-10-23 | $65.60 | $66.00 | $65.35 | $65.95 | $53.62 | 211,290 |
| 2017-10-20 | $65.15 | $65.55 | $64.50 | $65.35 | $53.14 | 491,643 |
| 2017-10-19 | $65.30 | $65.30 | $64.10 | $64.70 | $52.61 | 415,032 |
| 2017-10-18 | $66.00 | $66.55 | $65.30 | $65.30 | $53.10 | 294,259 |
| 2017-10-17 | $65.80 | $65.90 | $65.15 | $65.75 | $53.46 | 341,233 |
| 2017-10-16 | $66.85 | $66.85 | $65.85 | $65.95 | $53.62 | 328,202 |
| 2017-10-13 | $66.85 | $66.90 | $66.10 | $66.65 | $54.19 | 291,773 |
| 2017-10-12 | $66.40 | $67.00 | $66.09 | $66.40 | $53.99 | 154,963 |
| 2017-10-11 | $66.25 | $66.85 | $65.70 | $66.40 | $53.99 | 381,656 |
| 2017-10-10 | $65.75 | $66.45 | $65.75 | $66.10 | $53.75 | 379,089 |
| 2017-10-09 | $66.30 | $66.65 | $65.00 | $65.30 | $53.10 | 374,007 |
| 2017-10-06 | $67.15 | $67.35 | $66.25 | $66.30 | $53.91 | 351,902 |
| 2017-10-05 | $66.55 | $67.90 | $66.45 | $67.15 | $54.60 | 388,723 |
| 2017-10-04 | $66.50 | $67.05 | $66.20 | $66.25 | $53.87 | 288,970 |
| 2017-10-03 | $65.95 | $66.40 | $65.30 | $66.20 | $53.83 | 560,824 |
| 2017-10-02 | $65.85 | $66.25 | $65.00 | $65.95 | $53.62 | 554,881 |
| 2017-09-29 | $64.50 | $65.45 | $64.12 | $64.90 | $52.77 | 428,653 |
| 2017-09-28 | $64.00 | $64.40 | $63.30 | $64.40 | $52.36 | 364,959 |
| 2017-09-27 | $62.55 | $64.35 | $62.20 | $64.15 | $52.16 | 687,516 |
| 2017-09-26 | $62.20 | $62.60 | $61.75 | $62.35 | $50.70 | 976,497 |
| 2017-09-25 | $61.50 | $62.95 | $61.50 | $62.35 | $50.70 | 1,149,214 |
| 2017-09-22 | $63.05 | $64.45 | $59.72 | $60.10 | $48.87 | 2,791,400 |
| 2017-09-21 | $70.05 | $70.20 | $69.40 | $69.50 | $56.51 | 189,202 |
| 2017-09-20 | $70.55 | $70.90 | $69.85 | $69.95 | $56.88 | 198,967 |
| 2017-09-19 | $70.65 | $70.85 | $69.95 | $70.30 | $57.16 | 210,725 |
| 2017-09-18 | $69.75 | $71.00 | $69.45 | $70.60 | $57.40 | 213,665 |
| 2017-09-15 | $69.00 | $69.85 | $68.75 | $69.65 | $56.63 | 424,798 |
| 2017-09-14 | $68.90 | $69.35 | $68.41 | $69.00 | $56.10 | 227,883 |
| 2017-09-13 | $69.60 | $69.95 | $69.15 | $69.20 | $56.27 | 177,193 |
| 2017-09-12 | $68.60 | $70.25 | $68.25 | $69.70 | $56.67 | 400,280 |
| 2017-09-11 | $67.70 | $69.55 | $67.60 | $68.30 | $55.53 | 370,549 |
| 2017-09-08 | $67.75 | $68.00 | $66.75 | $67.60 | $54.97 | 232,129 |
| 2017-09-07 | $67.90 | $68.20 | $67.30 | $67.75 | $55.09 | 193,864 |
| 2017-09-06 | $67.25 | $68.00 | $67.15 | $67.90 | $55.21 | 189,507 |
| 2017-09-05 | $67.80 | $68.41 | $66.60 | $67.15 | $54.60 | 260,845 |
| 2017-09-01 | $66.95 | $68.20 | $66.75 | $67.80 | $55.13 | 274,284 |
| 2017-08-31 | $66.65 | $67.05 | $66.40 | $66.80 | $54.31 | 277,557 |
| 2017-08-30 | $67.30 | $67.50 | $66.30 | $66.35 | $53.95 | 257,132 |
| 2017-08-29 | $67.90 | $68.53 | $67.35 | $68.05 | $54.74 | 227,593 |
| 2017-08-28 | $67.75 | $68.60 | $67.75 | $68.20 | $54.86 | 339,835 |
| 2017-08-25 | $66.85 | $67.95 | $66.70 | $67.60 | $54.38 | 225,150 |
| 2017-08-24 | $66.45 | $66.60 | $65.80 | $66.50 | $53.49 | 182,538 |
| 2017-08-23 | $65.60 | $67.45 | $65.35 | $66.45 | $53.45 | 364,425 |
| 2017-08-22 | $65.15 | $65.90 | $65.15 | $65.60 | $52.77 | 264,512 |
| 2017-08-21 | $64.05 | $65.05 | $64.00 | $64.95 | $52.24 | 293,674 |
| 2017-08-18 | $63.85 | $64.33 | $63.55 | $64.10 | $51.56 | 292,658 |
| 2017-08-17 | $64.00 | $64.55 | $63.75 | $64.00 | $51.48 | 326,628 |
| 2017-08-16 | $63.95 | $64.45 | $63.70 | $64.20 | $51.64 | 229,072 |
| 2017-08-15 | $64.00 | $64.10 | $63.30 | $63.85 | $51.36 | 291,082 |
| 2017-08-14 | $64.00 | $64.26 | $63.40 | $64.10 | $51.56 | 377,570 |
| 2017-08-11 | $63.70 | $64.25 | $62.75 | $63.95 | $51.44 | 382,905 |
| 2017-08-10 | $65.20 | $65.30 | $63.75 | $63.75 | $51.28 | 306,745 |
| 2017-08-09 | $66.20 | $66.60 | $65.00 | $65.05 | $52.32 | 441,679 |
| 2017-08-08 | $67.40 | $67.40 | $65.20 | $66.35 | $53.37 | 822,323 |
| 2017-08-07 | $68.00 | $68.50 | $67.55 | $67.80 | $54.54 | 344,280 |
| 2017-08-04 | $68.40 | $68.55 | $67.55 | $67.90 | $54.62 | 273,009 |
| 2017-08-03 | $68.95 | $69.05 | $68.25 | $68.25 | $54.90 | 375,672 |
| 2017-08-02 | $68.60 | $69.45 | $68.46 | $69.00 | $55.50 | 283,092 |
| 2017-08-01 | $69.25 | $69.40 | $68.78 | $69.05 | $55.54 | 419,319 |
| 2017-07-31 | $69.20 | $69.50 | $68.90 | $69.05 | $55.54 | 393,134 |
| 2017-07-28 | $69.15 | $69.55 | $68.75 | $69.10 | $55.58 | 268,358 |
| 2017-07-27 | $69.50 | $69.50 | $68.60 | $69.15 | $55.62 | 293,346 |
| 2017-07-26 | $69.00 | $69.35 | $68.50 | $68.95 | $55.46 | 486,338 |
| 2017-07-25 | $69.15 | $70.05 | $68.90 | $69.15 | $55.62 | 416,469 |
| 2017-07-24 | $68.55 | $68.85 | $68.20 | $68.60 | $55.18 | 313,465 |
| 2017-07-21 | $67.85 | $68.50 | $67.10 | $68.50 | $55.10 | 345,386 |
| 2017-07-20 | $66.75 | $67.45 | $66.55 | $67.30 | $54.13 | 312,627 |
| 2017-07-19 | $66.40 | $67.15 | $66.25 | $66.80 | $53.73 | 206,640 |
| 2017-07-18 | $66.90 | $66.90 | $65.70 | $66.50 | $53.49 | 261,658 |
| 2017-07-17 | $66.65 | $67.55 | $66.60 | $67.00 | $53.89 | 255,639 |
| 2017-07-14 | $66.65 | $66.95 | $66.30 | $66.40 | $53.41 | 247,842 |
| 2017-07-13 | $67.05 | $67.05 | $66.05 | $66.35 | $53.37 | 263,163 |
| 2017-07-12 | $67.60 | $68.10 | $66.70 | $67.00 | $53.89 | 323,974 |
| 2017-07-11 | $66.60 | $67.50 | $65.90 | $67.25 | $54.09 | 295,840 |
| 2017-07-10 | $65.50 | $67.15 | $65.10 | $66.40 | $53.41 | 357,695 |
| 2017-07-07 | $65.15 | $65.55 | $64.10 | $65.55 | $52.73 | 343,253 |
| 2017-07-06 | $65.20 | $65.60 | $64.50 | $65.00 | $52.28 | 639,098 |
| 2017-07-05 | $66.55 | $66.70 | $64.50 | $65.20 | $52.44 | 408,629 |
| 2017-07-03 | $65.50 | $67.10 | $65.30 | $66.70 | $53.65 | 229,464 |
| 2017-06-30 | $65.65 | $66.05 | $64.95 | $65.30 | $52.53 | 335,784 |
| 2017-06-29 | $65.55 | $66.40 | $65.30 | $65.60 | $52.77 | 366,254 |
| 2017-06-28 | $66.35 | $66.85 | $65.50 | $65.55 | $52.73 | 281,231 |
| 2017-06-27 | $66.70 | $66.90 | $65.83 | $65.85 | $52.97 | 401,835 |
| 2017-06-26 | $65.30 | $66.40 | $64.95 | $66.25 | $53.29 | 364,553 |
| 2017-06-23 | $65.55 | $65.75 | $65.05 | $65.20 | $52.44 | 2,192,096 |
| 2017-06-22 | $63.80 | $65.70 | $63.80 | $65.30 | $52.53 | 436,103 |
| 2017-06-21 | $65.05 | $65.05 | $63.60 | $63.70 | $51.24 | 409,996 |
| 2017-06-20 | $64.65 | $64.95 | $64.08 | $64.80 | $52.12 | 373,458 |
| 2017-06-19 | $64.90 | $65.35 | $64.30 | $64.75 | $52.08 | 276,476 |
| 2017-06-16 | $64.95 | $65.00 | $63.85 | $64.75 | $52.08 | 748,116 |
| 2017-06-15 | $67.20 | $67.75 | $65.10 | $65.20 | $52.44 | 332,961 |
| 2017-06-14 | $68.55 | $68.80 | $66.90 | $67.35 | $54.17 | 381,605 |
| 2017-06-13 | $67.45 | $68.60 | $67.05 | $68.45 | $55.06 | 353,435 |
| 2017-06-12 | $66.20 | $67.80 | $66.00 | $67.30 | $54.13 | 319,094 |
| 2017-06-09 | $64.95 | $66.05 | $64.95 | $65.90 | $53.01 | 314,832 |
| 2017-06-08 | $64.85 | $65.45 | $64.55 | $64.95 | $52.24 | 290,182 |
| 2017-06-07 | $64.55 | $64.95 | $64.05 | $64.80 | $52.12 | 282,942 |
| 2017-06-06 | $64.55 | $64.70 | $63.85 | $64.40 | $51.80 | 216,963 |
| 2017-06-05 | $65.55 | $65.60 | $64.18 | $64.55 | $51.92 | 322,158 |
| 2017-06-02 | $65.40 | $66.10 | $65.15 | $65.50 | $52.69 | 239,831 |
| 2017-06-01 | $64.20 | $65.55 | $64.05 | $65.35 | $52.57 | 435,874 |
| 2017-05-31 | $64.35 | $64.35 | $63.42 | $64.15 | $51.60 | 359,425 |
| 2017-05-30 | $64.40 | $64.75 | $63.85 | $64.35 | $51.76 | 300,060 |
| 2017-05-26 | $65.50 | $65.60 | $64.90 | $64.95 | $51.67 | 335,185 |
| 2017-05-25 | $66.20 | $66.75 | $65.20 | $65.25 | $51.90 | 324,018 |
| 2017-05-24 | $66.65 | $66.78 | $65.90 | $65.95 | $52.46 | 425,826 |
| 2017-05-23 | $67.60 | $67.85 | $66.40 | $66.55 | $52.94 | 362,389 |
| 2017-05-22 | $67.80 | $68.55 | $67.40 | $67.55 | $53.73 | 493,998 |
| 2017-05-19 | $67.55 | $68.35 | $67.23 | $67.70 | $53.85 | 530,684 |
| 2017-05-18 | $67.50 | $67.65 | $66.73 | $67.10 | $53.38 | 438,130 |
| 2017-05-17 | $67.50 | $68.00 | $67.25 | $67.65 | $53.81 | 387,415 |
| 2017-05-16 | $67.85 | $68.53 | $67.50 | $67.55 | $53.73 | 389,701 |
| 2017-05-15 | $68.10 | $68.80 | $67.60 | $67.70 | $53.85 | 321,557 |
| 2017-05-12 | $68.10 | $68.45 | $67.25 | $67.70 | $53.85 | 239,014 |
| 2017-05-11 | $68.45 | $68.80 | $67.60 | $68.20 | $54.25 | 348,732 |
| 2017-05-10 | $69.25 | $69.80 | $68.35 | $68.40 | $54.41 | 334,989 |
| 2017-05-09 | $68.80 | $70.00 | $68.15 | $69.25 | $55.09 | 416,503 |
| 2017-05-08 | $67.60 | $68.75 | $67.16 | $68.70 | $54.65 | 342,712 |
| 2017-05-05 | $65.65 | $67.95 | $65.65 | $67.70 | $53.85 | 435,212 |
| 2017-05-04 | $64.45 | $68.30 | $64.45 | $65.60 | $52.18 | 862,383 |
| 2017-05-03 | $64.60 | $64.85 | $62.70 | $62.90 | $50.03 | 748,540 |
| 2017-05-02 | $65.60 | $65.75 | $64.60 | $64.70 | $51.47 | 580,131 |
| 2017-05-01 | $66.35 | $66.35 | $65.40 | $65.60 | $52.18 | 399,652 |
| 2017-04-28 | $67.30 | $67.35 | $65.95 | $66.00 | $52.50 | 407,417 |
| 2017-04-27 | $67.45 | $67.50 | $66.60 | $67.05 | $53.34 | 248,345 |
| 2017-04-26 | $67.30 | $67.90 | $67.20 | $67.30 | $53.53 | 349,723 |
| 2017-04-25 | $68.00 | $68.40 | $67.50 | $67.55 | $53.73 | 327,779 |
| 2017-04-24 | $67.70 | $68.20 | $67.18 | $67.60 | $53.77 | 294,234 |
| 2017-04-21 | $67.35 | $67.40 | $66.55 | $67.00 | $53.30 | 367,886 |
| 2017-04-20 | $66.90 | $67.65 | $66.50 | $67.40 | $53.61 | 300,610 |
| 2017-04-19 | $67.15 | $67.15 | $66.15 | $66.40 | $52.82 | 315,403 |
| 2017-04-18 | $66.50 | $67.10 | $65.65 | $66.85 | $53.18 | 377,194 |
| 2017-04-17 | $68.10 | $68.25 | $66.40 | $66.70 | $53.06 | 384,863 |
| 2017-04-13 | $68.50 | $68.60 | $67.90 | $67.95 | $54.05 | 341,432 |
| 2017-04-12 | $69.25 | $69.70 | $68.05 | $68.40 | $54.41 | 422,825 |
| 2017-04-11 | $69.30 | $69.85 | $68.70 | $69.50 | $55.28 | 446,391 |
| 2017-04-10 | $69.30 | $69.30 | $68.35 | $68.80 | $54.73 | 321,289 |
| 2017-04-07 | $68.50 | $69.55 | $68.25 | $69.20 | $55.05 | 359,096 |
| 2017-04-06 | $68.00 | $68.85 | $67.90 | $68.60 | $54.57 | 378,060 |
| 2017-04-05 | $69.30 | $69.40 | $67.85 | $68.10 | $54.17 | 769,350 |
| 2017-04-04 | $68.10 | $69.05 | $67.70 | $69.00 | $54.89 | 447,015 |
| 2017-04-03 | $68.15 | $68.85 | $67.40 | $68.00 | $54.09 | 383,853 |
| 2017-03-31 | $67.90 | $68.50 | $67.85 | $67.85 | $53.97 | 233,592 |
| 2017-03-30 | $68.00 | $68.40 | $67.58 | $67.90 | $54.01 | 237,201 |
| 2017-03-29 | $67.70 | $68.10 | $67.40 | $67.85 | $53.97 | 283,637 |
| 2017-03-28 | $66.20 | $67.95 | $66.20 | $67.70 | $53.85 | 487,783 |
| 2017-03-27 | $65.70 | $66.15 | $65.30 | $66.05 | $52.54 | 368,974 |
| 2017-03-24 | $67.10 | $67.60 | $65.65 | $65.95 | $52.46 | 326,990 |
| 2017-03-23 | $66.65 | $67.40 | $66.45 | $67.05 | $53.34 | 319,077 |
| 2017-03-22 | $66.85 | $67.30 | $66.55 | $66.75 | $53.10 | 515,065 |
| 2017-03-21 | $68.95 | $69.25 | $66.70 | $66.85 | $53.18 | 668,908 |
| 2017-03-20 | $69.15 | $69.30 | $68.40 | $68.60 | $54.57 | 489,940 |
| 2017-03-17 | $69.35 | $69.55 | $68.90 | $68.95 | $54.85 | 1,239,335 |
| 2017-03-16 | $70.15 | $70.20 | $69.06 | $69.30 | $55.13 | 580,251 |
| 2017-03-15 | $69.90 | $70.45 | $69.15 | $70.00 | $55.68 | 650,863 |
| 2017-03-14 | $70.00 | $70.05 | $68.05 | $69.30 | $55.13 | 1,078,018 |
| 2017-03-13 | $73.55 | $73.55 | $70.05 | $70.05 | $55.72 | 1,170,297 |
| 2017-03-10 | $72.35 | $73.70 | $72.35 | $73.10 | $58.15 | 569,451 |
| 2017-03-09 | $72.30 | $73.15 | $71.55 | $72.05 | $57.31 | 374,302 |
| 2017-03-08 | $72.25 | $73.05 | $72.25 | $72.45 | $57.63 | 364,530 |
| 2017-03-07 | $72.30 | $72.85 | $71.55 | $72.25 | $57.47 | 488,499 |
| 2017-03-06 | $72.00 | $72.60 | $71.15 | $72.35 | $57.55 | 379,760 |
| 2017-03-03 | $73.45 | $73.70 | $72.10 | $72.35 | $57.55 | 399,004 |
| 2017-03-02 | $75.65 | $75.70 | $72.85 | $73.25 | $58.27 | 366,045 |
| 2017-03-01 | $76.65 | $77.25 | $75.60 | $75.65 | $60.18 | 501,666 |
| 2017-02-28 | $75.85 | $76.25 | $75.15 | $75.80 | $60.30 | 750,229 |
| 2017-02-27 | $75.05 | $76.05 | $75.00 | $75.75 | $60.26 | 6,140 |
| 2017-02-24 | $75.60 | $75.95 | $74.60 | $75.70 | $59.65 | 5,134 |
| 2017-02-23 | $77.70 | $77.71 | $75.20 | $75.65 | $59.61 | 396,631 |
| 2017-02-22 | $77.60 | $77.75 | $76.40 | $77.20 | $60.83 | 500,781 |
| 2017-02-21 | $77.95 | $78.75 | $77.15 | $77.60 | $61.15 | 443,909 |
| 2017-02-17 | $78.85 | $78.95 | $77.75 | $77.95 | $61.42 | 219,632 |
| 2017-02-16 | $79.30 | $79.45 | $78.55 | $78.90 | $62.17 | 215,814 |
| 2017-02-15 | $79.70 | $80.40 | $79.00 | $79.15 | $62.37 | 263,764 |
| 2017-02-14 | $79.50 | $80.10 | $78.45 | $80.10 | $63.12 | 249,047 |
| 2017-02-13 | $80.20 | $81.00 | $79.60 | $80.05 | $63.08 | 317,545 |
| 2017-02-10 | $80.20 | $80.90 | $79.55 | $79.95 | $63.00 | 437,810 |
| 2017-02-09 | $83.25 | $83.50 | $79.35 | $79.65 | $62.76 | 488,465 |
| 2017-02-08 | $81.15 | $81.55 | $80.30 | $80.70 | $63.59 | 309,502 |
| 2017-02-07 | $81.55 | $82.00 | $81.00 | $81.15 | $63.94 | 343,737 |
| 2017-02-06 | $81.95 | $82.80 | $81.35 | $81.65 | $64.34 | 182,803 |
| 2017-02-03 | $81.90 | $82.95 | $80.20 | $82.00 | $64.61 | 239,463 |
| 2017-02-02 | $81.90 | $82.10 | $80.65 | $81.80 | $64.46 | 301,385 |
| 2017-02-01 | $83.85 | $84.40 | $81.75 | $81.85 | $64.50 | 377,052 |
| 2017-01-31 | $82.45 | $83.70 | $81.90 | $83.60 | $65.87 | 252,634 |
| 2017-01-30 | $82.10 | $82.55 | $80.70 | $82.10 | $64.69 | 226,300 |
| 2017-01-27 | $82.25 | $83.00 | $81.65 | $82.55 | $65.05 | 172,516 |
| 2017-01-26 | $82.20 | $82.55 | $81.15 | $82.20 | $64.77 | 269,426 |
| 2017-01-25 | $82.20 | $83.10 | $81.55 | $82.60 | $65.09 | 217,835 |
| 2017-01-24 | $82.35 | $83.05 | $81.65 | $82.35 | $64.89 | 293,458 |
| 2017-01-23 | $80.50 | $81.28 | $80.25 | $81.25 | $64.02 | 211,149 |
| 2017-01-20 | $80.50 | $81.30 | $80.20 | $80.70 | $63.59 | 186,185 |
| 2017-01-19 | $81.15 | $81.25 | $80.10 | $80.45 | $63.39 | 135,166 |
| 2017-01-18 | $80.65 | $81.90 | $80.45 | $81.45 | $64.18 | 198,160 |
| 2017-01-17 | $81.75 | $82.05 | $80.15 | $80.60 | $63.51 | 294,984 |
| 2017-01-13 | $80.80 | $81.85 | $80.30 | $81.45 | $64.18 | 229,191 |
| 2017-01-12 | $80.80 | $81.00 | $79.65 | $80.90 | $63.75 | 259,676 |
| 2017-01-11 | $79.85 | $80.75 | $79.40 | $80.55 | $63.47 | 262,039 |
| 2017-01-10 | $79.50 | $81.60 | $78.85 | $80.05 | $63.08 | 564,625 |
| 2017-01-09 | $78.65 | $78.85 | $77.65 | $77.90 | $61.38 | 412,488 |
| 2017-01-06 | $79.30 | $80.25 | $77.75 | $78.60 | $61.93 | 347,338 |
| 2017-01-05 | $79.85 | $80.60 | $79.00 | $79.55 | $62.68 | 251,527 |
| 2017-01-04 | $79.20 | $79.85 | $78.30 | $79.75 | $62.84 | 374,483 |
| 2017-01-03 | $78.85 | $79.65 | $78.35 | $78.80 | $62.09 | 253,548 |
| 2016-12-30 | $79.40 | $80.00 | $78.25 | $78.35 | $61.74 | 223,071 |
| 2016-12-29 | $79.40 | $80.35 | $78.90 | $79.35 | $62.53 | 182,160 |
| 2016-12-28 | $81.70 | $81.85 | $79.35 | $79.50 | $62.64 | 174,487 |
| 2016-12-27 | $81.60 | $82.55 | $80.90 | $81.00 | $63.83 | 149,649 |
| 2016-12-23 | $81.50 | $81.50 | $80.70 | $81.15 | $63.94 | 40,112 |
| 2016-12-22 | $81.40 | $81.45 | $80.65 | $81.45 | $64.18 | 60,541 |
| 2016-12-21 | $81.00 | $82.10 | $79.95 | $81.50 | $64.22 | 277,604 |
| 2016-12-20 | $80.00 | $81.00 | $79.40 | $80.80 | $63.67 | 250,182 |
| 2016-12-19 | $78.65 | $79.80 | $77.26 | $79.75 | $62.84 | 234,965 |
| 2016-12-16 | $80.00 | $80.00 | $78.35 | $78.50 | $61.86 | 923,749 |
| 2016-12-15 | $80.05 | $80.60 | $79.05 | $80.10 | $63.12 | 258,041 |
| 2016-12-14 | $80.40 | $80.95 | $79.70 | $79.95 | $63.00 | 227,913 |
| 2016-12-13 | $82.10 | $82.13 | $80.30 | $80.75 | $63.63 | 202,830 |
| 2016-12-12 | $80.85 | $82.25 | $80.85 | $81.85 | $64.50 | 250,207 |
| 2016-12-09 | $80.50 | $80.85 | $79.90 | $80.30 | $63.27 | 295,393 |
| 2016-12-08 | $79.20 | $81.00 | $78.95 | $80.50 | $63.43 | 288,930 |
| 2016-12-07 | $78.75 | $79.35 | $78.63 | $78.85 | $62.13 | 285,125 |
| 2016-12-06 | $78.90 | $79.15 | $77.80 | $78.55 | $61.90 | 289,284 |
| 2016-12-05 | $78.85 | $79.65 | $78.05 | $78.95 | $62.21 | 220,217 |
| 2016-12-02 | $77.20 | $78.05 | $76.85 | $78.00 | $61.46 | 210,342 |
| 2016-12-01 | $78.00 | $78.40 | $77.35 | $77.45 | $61.03 | 240,103 |
| 2016-11-30 | $77.90 | $78.15 | $77.45 | $77.55 | $61.11 | 223,398 |
| 2016-11-29 | $77.45 | $78.20 | $76.10 | $78.00 | $61.46 | 193,703 |
| 2016-11-28 | $79.30 | $79.50 | $77.95 | $78.70 | $61.47 | 200,313 |
| 2016-11-25 | $79.45 | $79.90 | $79.00 | $79.15 | $61.82 | 90,003 |
| 2016-11-23 | $78.35 | $79.60 | $78.10 | $79.35 | $61.97 | 173,230 |
| 2016-11-22 | $78.90 | $79.25 | $78.28 | $78.95 | $61.66 | 205,708 |
| 2016-11-21 | $77.00 | $78.45 | $76.55 | $78.40 | $61.23 | 316,818 |
| 2016-11-18 | $75.55 | $76.60 | $75.10 | $76.20 | $59.51 | 145,682 |
| 2016-11-17 | $76.00 | $76.60 | $75.45 | $75.85 | $59.24 | 183,854 |
| 2016-11-16 | $77.15 | $77.80 | $75.65 | $75.80 | $59.20 | 271,278 |
| 2016-11-15 | $76.25 | $77.45 | $74.91 | $77.35 | $60.41 | 242,245 |
| 2016-11-14 | $75.15 | $76.55 | $75.15 | $76.45 | $59.71 | 276,840 |
| 2016-11-11 | $75.70 | $76.75 | $74.80 | $75.30 | $58.81 | 297,240 |
| 2016-11-10 | $74.95 | $76.85 | $74.55 | $75.95 | $59.32 | 294,489 |
| 2016-11-09 | $72.70 | $75.00 | $72.20 | $74.15 | $57.91 | 354,652 |
| 2016-11-08 | $72.45 | $73.63 | $72.35 | $72.70 | $56.78 | 213,870 |
| 2016-11-07 | $72.95 | $74.05 | $72.70 | $72.70 | $56.78 | 294,489 |
| 2016-11-04 | $72.35 | $73.10 | $71.45 | $72.05 | $56.27 | 220,644 |
| 2016-11-03 | $71.05 | $73.05 | $71.00 | $72.60 | $56.70 | 343,592 |
| 2016-11-02 | $71.65 | $72.50 | $71.35 | $71.45 | $55.80 | 387,970 |
| 2016-11-01 | $72.25 | $72.95 | $71.70 | $71.75 | $56.04 | 391,516 |
| 2016-10-31 | $72.20 | $72.90 | $71.25 | $71.85 | $56.12 | 413,529 |
| 2016-10-28 | $72.40 | $72.80 | $71.65 | $71.85 | $56.12 | 222,317 |
| 2016-10-27 | $72.30 | $73.00 | $71.30 | $72.40 | $56.55 | 288,124 |
| 2016-10-26 | $71.60 | $73.10 | $71.40 | $72.15 | $56.35 | 611,736 |
| 2016-10-25 | $73.45 | $74.63 | $70.80 | $71.00 | $55.45 | 403,085 |
| 2016-10-24 | $72.85 | $72.85 | $70.80 | $71.35 | $55.73 | 376,565 |
| 2016-10-21 | $72.65 | $72.95 | $72.05 | $72.10 | $56.31 | 187,155 |
| 2016-10-20 | $72.20 | $73.25 | $70.75 | $72.95 | $56.98 | 443,345 |
| 2016-10-19 | $72.60 | $73.20 | $72.15 | $72.25 | $56.43 | 177,965 |
| 2016-10-18 | $72.55 | $72.55 | $71.95 | $72.55 | $56.66 | 141,302 |
| 2016-10-17 | $71.65 | $72.05 | $71.30 | $71.55 | $55.88 | 206,379 |
| 2016-10-14 | $71.44 | $71.89 | $70.92 | $71.32 | $55.70 | 215,485 |
| 2016-10-13 | $71.03 | $71.69 | $70.34 | $71.21 | $55.62 | 192,892 |
| 2016-10-12 | $72.16 | $72.69 | $71.79 | $71.83 | $56.10 | 181,969 |
| 2016-10-11 | $73.47 | $73.47 | $71.65 | $72.17 | $56.37 | 254,295 |
| 2016-10-10 | $73.25 | $74.60 | $73.22 | $74.06 | $57.84 | 167,865 |
| 2016-10-07 | $74.80 | $74.89 | $72.27 | $73.03 | $57.04 | 359,610 |
| 2016-10-06 | $74.07 | $74.98 | $74.01 | $74.52 | $58.20 | 254,517 |
| 2016-10-05 | $74.15 | $74.86 | $73.08 | $74.48 | $58.17 | 362,516 |
| 2016-10-04 | $73.34 | $74.11 | $72.85 | $73.48 | $57.39 | 358,285 |
| 2016-10-03 | $73.80 | $74.12 | $73.19 | $73.58 | $57.47 | 347,314 |
| 2016-09-30 | $73.83 | $74.04 | $73.26 | $73.70 | $57.56 | 303,024 |
| 2016-09-29 | $73.79 | $74.02 | $73.23 | $73.73 | $57.58 | 364,273 |
| 2016-09-28 | $72.78 | $74.10 | $72.52 | $74.02 | $57.81 | 231,700 |
| 2016-09-27 | $72.06 | $72.71 | $72.03 | $72.45 | $56.58 | 263,510 |
| 2016-09-26 | $72.73 | $72.94 | $71.65 | $71.95 | $56.19 | 365,414 |
| 2016-09-23 | $73.59 | $74.35 | $72.74 | $72.80 | $56.86 | 283,670 |
| 2016-09-22 | $73.35 | $74.57 | $73.08 | $74.06 | $57.84 | 370,112 |
| 2016-09-21 | $72.14 | $72.89 | $71.26 | $72.81 | $56.87 | 451,459 |
| 2016-09-20 | $72.28 | $72.95 | $71.53 | $71.54 | $55.87 | 281,594 |
| 2016-09-19 | $71.36 | $72.39 | $71.16 | $72.28 | $56.45 | 458,394 |
| 2016-09-16 | $70.49 | $71.45 | $70.10 | $70.73 | $55.24 | 483,189 |
| 2016-09-15 | $70.28 | $71.00 | $69.80 | $70.95 | $55.41 | 246,469 |
| 2016-09-14 | $70.75 | $71.57 | $70.00 | $70.36 | $54.95 | 327,355 |
| 2016-09-13 | $71.38 | $72.58 | $70.28 | $70.86 | $55.34 | 510,570 |
| 2016-09-12 | $71.30 | $72.48 | $71.30 | $72.30 | $56.47 | 265,158 |
| 2016-09-09 | $73.93 | $74.15 | $71.56 | $71.68 | $55.98 | 320,686 |
| 2016-09-08 | $75.16 | $75.16 | $74.13 | $74.15 | $57.91 | 342,823 |
| 2016-09-07 | $75.41 | $75.48 | $73.97 | $75.13 | $58.68 | 508,961 |
| 2016-09-06 | $75.67 | $76.21 | $75.10 | $75.51 | $58.97 | 232,867 |
| 2016-09-02 | $75.50 | $75.84 | $74.17 | $75.72 | $59.14 | 320,554 |
| 2016-09-01 | $74.45 | $74.57 | $73.67 | $74.09 | $57.87 | 201,707 |
| 2016-08-31 | $75.26 | $75.26 | $73.58 | $74.53 | $58.21 | 323,433 |
| 2016-08-30 | $73.50 | $75.53 | $72.51 | $75.32 | $58.83 | 645,557 |
| 2016-08-29 | $73.03 | $73.78 | $73.03 | $73.50 | $56.88 | 186,329 |
| 2016-08-26 | $73.36 | $74.18 | $72.45 | $72.96 | $56.46 | 197,604 |
| 2016-08-25 | $73.53 | $74.18 | $72.94 | $73.28 | $56.71 | 174,919 |
| 2016-08-24 | $74.26 | $74.26 | $73.19 | $73.44 | $56.83 | 264,497 |
| 2016-08-23 | $74.11 | $74.78 | $73.72 | $74.33 | $57.52 | 246,671 |
| 2016-08-22 | $72.72 | $73.79 | $72.72 | $73.71 | $57.04 | 244,027 |
| 2016-08-19 | $72.31 | $73.12 | $71.77 | $72.72 | $56.28 | 217,763 |
| 2016-08-18 | $71.69 | $72.93 | $71.69 | $72.90 | $56.42 | 284,391 |
| 2016-08-17 | $73.13 | $73.52 | $71.99 | $72.24 | $55.90 | 365,919 |
| 2016-08-16 | $73.10 | $73.34 | $71.99 | $73.06 | $56.54 | 706,920 |
| 2016-08-15 | $71.09 | $71.91 | $71.07 | $71.68 | $55.47 | 166,699 |
| 2016-08-12 | $71.03 | $71.20 | $70.60 | $70.88 | $54.85 | 304,216 |
| 2016-08-11 | $71.20 | $71.47 | $70.48 | $70.87 | $54.84 | 430,745 |
| 2016-08-10 | $70.36 | $71.22 | $70.23 | $71.08 | $55.01 | 413,168 |
| 2016-08-09 | $70.58 | $70.76 | $69.90 | $70.70 | $54.71 | 311,614 |
| 2016-08-08 | $70.10 | $70.75 | $70.10 | $70.48 | $54.54 | 193,358 |
| 2016-08-05 | $70.03 | $70.30 | $69.70 | $70.09 | $54.24 | 236,125 |
| 2016-08-04 | $69.31 | $70.02 | $69.31 | $70.00 | $54.17 | 302,646 |
| 2016-08-03 | $69.02 | $69.63 | $68.88 | $69.57 | $53.84 | 418,382 |
| 2016-08-02 | $68.95 | $69.65 | $68.55 | $69.23 | $53.58 | 314,524 |
| 2016-08-01 | $69.51 | $69.51 | $67.99 | $68.80 | $53.24 | 452,536 |
| 2016-07-29 | $69.53 | $69.78 | $69.05 | $69.59 | $53.85 | 432,770 |
| 2016-07-28 | $69.63 | $69.78 | $69.04 | $69.72 | $53.95 | 389,437 |
| 2016-07-27 | $72.00 | $72.01 | $69.02 | $69.63 | $53.89 | 573,819 |
| 2016-07-26 | $69.51 | $73.87 | $68.84 | $71.89 | $55.63 | 1,553,137 |
| 2016-07-25 | $71.67 | $71.91 | $69.61 | $70.07 | $54.23 | 585,517 |
| 2016-07-22 | $72.40 | $72.64 | $71.94 | $71.94 | $55.67 | 304,827 |
| 2016-07-21 | $73.00 | $73.34 | $71.99 | $72.34 | $55.98 | 272,088 |
| 2016-07-20 | $72.49 | $73.36 | $71.74 | $72.72 | $56.28 | 525,916 |
| 2016-07-19 | $72.76 | $73.83 | $72.48 | $72.61 | $56.19 | 418,442 |
| 2016-07-18 | $73.40 | $73.95 | $73.01 | $73.20 | $56.65 | 387,954 |
| 2016-07-15 | $74.02 | $74.48 | $73.38 | $73.55 | $56.92 | 542,809 |
| 2016-07-14 | $74.89 | $75.00 | $74.14 | $74.17 | $57.40 | 802,495 |
| 2016-07-13 | $73.40 | $74.84 | $73.03 | $74.60 | $57.73 | 945,484 |
| 2016-07-12 | $72.75 | $73.13 | $72.34 | $72.50 | $56.11 | 481,835 |
| 2016-07-11 | $73.27 | $73.93 | $72.03 | $72.34 | $55.98 | 405,398 |
| 2016-07-08 | $72.83 | $74.16 | $71.23 | $72.94 | $56.45 | 896,008 |
| 2016-07-07 | $74.47 | $74.76 | $72.14 | $72.65 | $56.22 | 546,513 |
| 2016-07-06 | $74.69 | $74.89 | $73.50 | $74.37 | $57.55 | 392,540 |
| 2016-07-05 | $74.68 | $75.18 | $73.58 | $74.25 | $57.46 | 350,631 |
| 2016-07-01 | $74.55 | $75.81 | $74.30 | $74.59 | $57.72 | 621,798 |
| 2016-06-30 | $73.90 | $74.39 | $73.49 | $74.19 | $57.41 | 782,724 |
| 2016-06-29 | $74.85 | $75.05 | $73.61 | $73.83 | $57.14 | 392,944 |
| 2016-06-28 | $74.85 | $75.74 | $73.68 | $73.80 | $57.11 | 400,373 |
| 2016-06-27 | $77.69 | $78.45 | $74.01 | $74.52 | $57.67 | 638,502 |
| 2016-06-24 | $78.91 | $79.58 | $78.02 | $78.03 | $60.39 | 750,095 |
| 2016-06-23 | $80.28 | $81.28 | $80.07 | $80.87 | $62.58 | 177,289 |
| 2016-06-22 | $80.23 | $80.42 | $78.84 | $79.50 | $61.52 | 188,359 |
| 2016-06-21 | $80.40 | $80.40 | $79.56 | $79.81 | $61.76 | 161,994 |
| 2016-06-20 | $79.90 | $80.96 | $79.90 | $80.45 | $62.26 | 195,408 |
| 2016-06-17 | $78.45 | $79.76 | $78.43 | $79.48 | $61.51 | 710,143 |
| 2016-06-16 | $78.05 | $78.60 | $77.30 | $78.46 | $60.72 | 203,111 |
| 2016-06-15 | $77.65 | $78.92 | $77.27 | $78.28 | $60.58 | 273,454 |
| 2016-06-14 | $78.02 | $78.53 | $77.50 | $78.34 | $60.63 | 199,096 |
| 2016-06-13 | $78.71 | $79.77 | $77.95 | $78.09 | $60.43 | 176,463 |
| 2016-06-10 | $78.45 | $79.09 | $77.69 | $78.71 | $60.91 | 271,896 |
| 2016-06-09 | $79.02 | $79.58 | $78.44 | $79.22 | $61.31 | 174,371 |
| 2016-06-08 | $80.71 | $80.90 | $79.28 | $80.01 | $61.92 | 363,091 |
| 2016-06-07 | $80.54 | $80.86 | $79.76 | $80.33 | $62.17 | 565,628 |
| 2016-06-06 | $79.01 | $80.61 | $79.01 | $80.50 | $62.30 | 247,465 |
| 2016-06-03 | $78.43 | $80.08 | $77.98 | $78.67 | $60.88 | 410,712 |
| 2016-06-02 | $78.18 | $78.59 | $77.73 | $77.99 | $60.35 | 379,170 |
| 2016-06-01 | $77.36 | $78.62 | $76.81 | $78.29 | $60.59 | 270,914 |
| 2016-05-31 | $78.26 | $78.72 | $77.45 | $77.95 | $60.32 | 245,821 |
| 2016-05-27 | $77.37 | $78.56 | $77.37 | $78.11 | $60.45 | 180,088 |
| 2016-05-26 | $79.05 | $79.26 | $78.01 | $78.29 | $60.05 | 176,788 |
| 2016-05-25 | $78.20 | $79.50 | $77.95 | $78.58 | $60.27 | 231,540 |
| 2016-05-24 | $78.30 | $78.70 | $77.76 | $78.06 | $59.88 | 249,425 |
| 2016-05-23 | $77.88 | $78.65 | $77.74 | $77.89 | $59.75 | 290,623 |
| 2016-05-20 | $78.22 | $78.57 | $77.78 | $78.02 | $59.85 | 308,643 |
| 2016-05-19 | $75.75 | $78.29 | $75.25 | $78.09 | $59.90 | 343,323 |
| 2016-05-18 | $77.36 | $78.01 | $76.18 | $76.34 | $58.56 | 361,217 |
| 2016-05-17 | $77.47 | $78.49 | $76.91 | $77.94 | $59.78 | 227,589 |
| 2016-05-16 | $76.82 | $78.02 | $76.41 | $77.55 | $59.48 | 262,600 |
| 2016-05-13 | $77.06 | $78.07 | $76.28 | $76.74 | $58.86 | 248,456 |
| 2016-05-12 | $77.74 | $78.48 | $76.90 | $77.30 | $59.29 | 267,152 |
| 2016-05-11 | $77.55 | $77.93 | $76.76 | $77.20 | $59.22 | 248,301 |
| 2016-05-10 | $75.24 | $77.41 | $75.00 | $77.32 | $59.31 | 352,679 |
| 2016-05-09 | $73.61 | $75.66 | $71.03 | $74.95 | $57.49 | 639,090 |
| 2016-05-06 | $75.11 | $75.60 | $74.51 | $75.34 | $57.79 | 344,623 |
| 2016-05-05 | $75.46 | $76.00 | $74.63 | $74.95 | $57.49 | 316,301 |
| 2016-05-04 | $74.40 | $75.36 | $74.08 | $75.00 | $57.53 | 418,300 |
| 2016-05-03 | $73.89 | $74.94 | $73.25 | $74.84 | $57.41 | 407,927 |
| 2016-05-02 | $74.99 | $75.60 | $74.06 | $74.88 | $57.44 | 222,277 |
| 2016-04-29 | $74.53 | $75.16 | $74.45 | $74.96 | $57.50 | 270,941 |
| 2016-04-28 | $75.43 | $76.16 | $74.10 | $74.39 | $57.06 | 284,002 |
| 2016-04-27 | $74.67 | $75.41 | $74.36 | $75.24 | $57.71 | 296,917 |
| 2016-04-26 | $74.41 | $75.40 | $72.01 | $74.86 | $57.42 | 476,976 |
| 2016-04-25 | $73.03 | $73.21 | $71.83 | $72.34 | $55.49 | 280,317 |
| 2016-04-22 | $73.06 | $73.58 | $72.78 | $73.10 | $56.07 | 310,182 |
| 2016-04-21 | $73.90 | $74.43 | $72.69 | $72.85 | $55.88 | 216,216 |
| 2016-04-20 | $73.94 | $74.34 | $73.54 | $73.74 | $56.56 | 327,693 |
| 2016-04-19 | $73.38 | $74.72 | $73.38 | $73.81 | $56.62 | 298,489 |
| 2016-04-18 | $72.90 | $73.77 | $72.29 | $73.57 | $56.43 | 198,963 |
| 2016-04-15 | $72.31 | $73.53 | $71.43 | $73.22 | $56.16 | 291,466 |
| 2016-04-14 | $72.47 | $72.80 | $71.72 | $72.42 | $55.55 | 250,131 |
| 2016-04-13 | $70.85 | $72.35 | $70.30 | $72.23 | $55.40 | 319,857 |
| 2016-04-12 | $69.52 | $71.30 | $69.05 | $70.65 | $54.19 | 440,337 |
| 2016-04-11 | $69.82 | $71.00 | $68.79 | $69.05 | $52.96 | 280,560 |
| 2016-04-08 | $68.06 | $69.95 | $67.78 | $68.97 | $52.90 | 529,292 |
| 2016-04-07 | $68.10 | $68.84 | $67.55 | $67.71 | $51.94 | 241,831 |
| 2016-04-06 | $68.03 | $68.40 | $67.05 | $68.35 | $52.43 | 326,134 |
| 2016-04-05 | $69.26 | $69.57 | $67.46 | $68.07 | $52.21 | 376,158 |
| 2016-04-04 | $70.48 | $70.48 | $69.41 | $69.61 | $53.39 | 452,636 |
| 2016-04-01 | $70.00 | $70.75 | $69.72 | $70.48 | $54.06 | 314,632 |
| 2016-03-31 | $71.48 | $72.25 | $70.66 | $70.86 | $54.35 | 278,761 |
| 2016-03-30 | $72.30 | $72.41 | $70.24 | $71.63 | $54.94 | 434,016 |
| 2016-03-29 | $71.20 | $73.40 | $71.16 | $73.15 | $56.11 | 298,149 |
| 2016-03-28 | $72.38 | $72.41 | $70.87 | $71.69 | $54.99 | 295,577 |
| 2016-03-24 | $71.50 | $72.01 | $71.29 | $72.01 | $55.24 | 230,678 |
| 2016-03-23 | $75.29 | $75.59 | $71.43 | $72.06 | $55.27 | 313,743 |
| 2016-03-22 | $75.70 | $76.16 | $74.81 | $76.05 | $58.33 | 381,004 |
| 2016-03-21 | $75.62 | $76.27 | $75.48 | $75.86 | $58.19 | 235,564 |
| 2016-03-18 | $74.93 | $75.99 | $74.63 | $75.71 | $58.07 | 998,192 |
| 2016-03-17 | $73.88 | $75.21 | $73.20 | $74.90 | $57.45 | 280,239 |
| 2016-03-16 | $72.75 | $73.63 | $71.60 | $73.49 | $56.37 | 276,314 |
| 2016-03-15 | $72.16 | $73.50 | $71.81 | $73.10 | $56.07 | 366,487 |
| 2016-03-14 | $72.04 | $73.43 | $71.92 | $72.84 | $55.87 | 431,727 |
| 2016-03-11 | $71.37 | $71.98 | $70.96 | $71.95 | $55.19 | 207,401 |
| 2016-03-10 | $70.43 | $70.95 | $68.80 | $70.72 | $54.25 | 256,567 |
| 2016-03-09 | $70.12 | $70.57 | $69.59 | $70.42 | $54.02 | 297,436 |
| 2016-03-08 | $71.92 | $72.36 | $70.00 | $70.06 | $53.74 | 422,538 |
| 2016-03-07 | $69.28 | $73.40 | $69.27 | $72.72 | $55.78 | 558,736 |
| 2016-03-04 | $70.12 | $70.97 | $68.25 | $68.72 | $52.71 | 558,117 |
| 2016-03-03 | $69.15 | $70.02 | $68.75 | $69.92 | $53.63 | 343,128 |
| 2016-03-02 | $68.64 | $69.91 | $67.93 | $69.15 | $53.04 | 690,007 |
| 2016-03-01 | $68.40 | $68.92 | $67.27 | $68.72 | $52.71 | 519,947 |
| 2016-02-29 | $68.15 | $69.09 | $67.83 | $67.84 | $52.04 | 235,138 |
| 2016-02-26 | $68.17 | $68.80 | $67.70 | $68.05 | $52.20 | 276,944 |
| 2016-02-25 | $67.70 | $68.26 | $67.12 | $67.75 | $51.97 | 332,318 |
| 2016-02-24 | $68.17 | $68.79 | $67.00 | $68.44 | $51.96 | 366,613 |
| 2016-02-23 | $70.10 | $70.86 | $68.61 | $68.71 | $52.17 | 352,320 |
| 2016-02-22 | $69.69 | $70.75 | $69.21 | $70.22 | $53.32 | 257,948 |
| 2016-02-19 | $69.25 | $69.85 | $68.10 | $69.05 | $52.43 | 319,250 |
| 2016-02-18 | $69.21 | $69.90 | $68.67 | $69.58 | $52.83 | 320,722 |
| 2016-02-17 | $67.30 | $69.40 | $67.28 | $69.23 | $52.56 | 615,097 |
| 2016-02-16 | $69.25 | $70.44 | $66.30 | $66.62 | $50.58 | 710,412 |
| 2016-02-12 | $67.14 | $69.71 | $66.53 | $69.26 | $52.59 | 371,542 |
| 2016-02-11 | $69.43 | $69.69 | $66.61 | $66.80 | $50.72 | 472,437 |
| 2016-02-10 | $71.80 | $72.50 | $69.64 | $69.73 | $52.94 | 436,860 |
| 2016-02-09 | $70.23 | $72.26 | $69.34 | $72.09 | $54.74 | 893,221 |
| 2016-02-08 | $72.84 | $73.00 | $71.33 | $71.66 | $54.41 | 450,984 |
| 2016-02-05 | $74.66 | $75.12 | $72.69 | $72.88 | $55.34 | 342,895 |
| 2016-02-04 | $74.17 | $75.63 | $73.70 | $75.35 | $57.21 | 436,162 |
| 2016-02-03 | $72.26 | $73.98 | $71.74 | $73.59 | $55.87 | 486,338 |
| 2016-02-02 | $73.25 | $74.09 | $71.42 | $71.52 | $54.30 | 409,402 |
| 2016-02-01 | $74.43 | $74.75 | $73.19 | $73.95 | $56.15 | 350,611 |
| 2016-01-29 | $73.71 | $74.88 | $73.23 | $74.85 | $56.83 | 424,002 |
| 2016-01-28 | $72.92 | $73.73 | $72.10 | $73.53 | $55.83 | 387,618 |
| 2016-01-27 | $72.51 | $73.53 | $72.02 | $72.61 | $55.13 | 207,077 |
| 2016-01-26 | $72.36 | $72.82 | $71.81 | $72.63 | $55.15 | 291,394 |
| 2016-01-25 | $71.94 | $72.46 | $71.13 | $71.70 | $54.44 | 385,374 |
| 2016-01-22 | $72.23 | $73.45 | $71.41 | $72.65 | $55.16 | 293,254 |
| 2016-01-21 | $71.04 | $71.57 | $70.04 | $71.00 | $53.91 | 401,389 |
| 2016-01-20 | $70.93 | $71.59 | $69.43 | $71.10 | $53.98 | 394,065 |
| 2016-01-19 | $72.72 | $72.82 | $70.91 | $71.60 | $54.36 | 438,083 |
| 2016-01-15 | $71.85 | $72.88 | $71.13 | $71.89 | $54.58 | 628,672 |
| 2016-01-14 | $70.28 | $72.89 | $69.97 | $72.60 | $55.12 | 454,948 |
| 2016-01-13 | $71.00 | $71.68 | $70.07 | $70.11 | $53.23 | 368,722 |
| 2016-01-12 | $70.71 | $71.58 | $70.22 | $70.76 | $53.73 | 442,404 |
| 2016-01-11 | $70.75 | $71.37 | $69.64 | $70.32 | $53.39 | 554,545 |
| 2016-01-08 | $71.86 | $72.00 | $70.07 | $70.50 | $53.53 | 1,055,422 |
| 2016-01-07 | $73.50 | $74.00 | $72.93 | $73.06 | $55.47 | 417,460 |
| 2016-01-06 | $74.01 | $74.47 | $73.58 | $74.20 | $56.34 | 327,538 |
| 2016-01-05 | $76.00 | $76.00 | $74.47 | $74.58 | $56.63 | 327,370 |
| 2016-01-04 | $75.27 | $76.82 | $74.75 | $76.07 | $57.76 | 391,568 |
| 2015-12-31 | $75.80 | $75.99 | $75.02 | $75.27 | $57.15 | 180,702 |
| 2015-12-30 | $76.15 | $76.75 | $75.81 | $75.81 | $57.56 | 185,150 |
| 2015-12-29 | $76.15 | $76.48 | $75.86 | $76.34 | $57.96 | 244,827 |
| 2015-12-28 | $75.52 | $75.81 | $74.80 | $75.71 | $57.48 | 231,236 |
| 2015-12-24 | $75.28 | $75.83 | $75.00 | $75.52 | $57.34 | 99,596 |
| 2015-12-23 | $75.65 | $76.70 | $74.40 | $75.16 | $57.07 | 279,430 |
| 2015-12-22 | $71.00 | $75.39 | $71.00 | $74.93 | $56.89 | 588,867 |
| 2015-12-21 | $74.23 | $74.29 | $71.71 | $72.12 | $54.76 | 317,167 |
| 2015-12-18 | $74.00 | $74.53 | $73.50 | $73.84 | $56.06 | 447,650 |
| 2015-12-17 | $76.06 | $77.05 | $73.48 | $73.94 | $56.14 | 290,765 |
| 2015-12-16 | $75.75 | $76.35 | $74.45 | $76.02 | $57.72 | 382,687 |
| 2015-12-15 | $76.97 | $77.53 | $74.85 | $75.22 | $57.11 | 357,907 |
| 2015-12-14 | $78.38 | $79.23 | $76.02 | $76.22 | $57.87 | 292,630 |
| 2015-12-11 | $78.75 | $79.22 | $77.80 | $78.57 | $59.66 | 296,813 |
| 2015-12-10 | $82.00 | $82.00 | $79.48 | $79.57 | $60.41 | 344,824 |
| 2015-12-09 | $83.09 | $84.07 | $81.84 | $81.98 | $62.24 | 178,475 |
| 2015-12-08 | $83.43 | $84.15 | $82.59 | $82.78 | $62.85 | 183,950 |
| 2015-12-07 | $84.35 | $84.68 | $83.30 | $84.10 | $63.85 | 188,082 |
| 2015-12-04 | $83.11 | $84.89 | $83.11 | $84.84 | $64.42 | 119,338 |
| 2015-12-03 | $83.43 | $83.94 | $82.63 | $83.13 | $63.12 | 196,801 |
| 2015-12-02 | $83.15 | $84.14 | $82.54 | $83.06 | $63.06 | 180,503 |
| 2015-12-01 | $84.34 | $85.20 | $84.00 | $84.49 | $64.15 | 250,953 |
| 2015-11-30 | $83.50 | $84.59 | $83.12 | $84.14 | $63.88 | 243,516 |
| 2015-11-27 | $84.50 | $84.50 | $82.86 | $83.44 | $63.35 | 164,408 |
| 2015-11-25 | $84.54 | $85.28 | $83.89 | $84.99 | $64.02 | 184,020 |
| 2015-11-24 | $84.20 | $85.19 | $83.54 | $84.85 | $63.92 | 207,680 |
| 2015-11-23 | $82.95 | $84.55 | $82.01 | $84.18 | $63.41 | 268,345 |
| 2015-11-20 | $84.34 | $84.53 | $83.04 | $83.25 | $62.71 | 261,970 |
| 2015-11-19 | $84.37 | $84.58 | $83.25 | $83.98 | $63.26 | 184,421 |
| 2015-11-18 | $82.88 | $84.25 | $81.63 | $84.16 | $63.40 | 192,480 |
| 2015-11-17 | $81.74 | $82.93 | $81.50 | $82.48 | $62.13 | 254,297 |
| 2015-11-16 | $80.38 | $81.90 | $80.00 | $81.87 | $61.67 | 154,088 |
| 2015-11-13 | $81.27 | $81.64 | $80.11 | $80.20 | $60.42 | 166,912 |
| 2015-11-12 | $81.70 | $82.35 | $81.05 | $81.33 | $61.27 | 177,966 |
| 2015-11-11 | $82.29 | $82.67 | $81.49 | $82.48 | $62.13 | 210,010 |
| 2015-11-10 | $81.77 | $82.41 | $81.55 | $82.12 | $61.86 | 165,823 |
| 2015-11-09 | $83.00 | $83.51 | $81.49 | $82.19 | $61.91 | 213,500 |
| 2015-11-06 | $83.11 | $83.22 | $81.66 | $82.99 | $62.52 | 233,704 |
| 2015-11-05 | $84.87 | $84.90 | $83.51 | $83.68 | $63.04 | 233,963 |
| 2015-11-04 | $84.89 | $85.00 | $84.02 | $84.83 | $63.90 | 273,945 |
| 2015-11-03 | $82.89 | $84.89 | $82.51 | $84.41 | $63.59 | 175,278 |
| 2015-11-02 | $81.33 | $83.15 | $81.19 | $83.05 | $62.56 | 227,583 |
| 2015-10-30 | $81.35 | $82.50 | $80.80 | $81.24 | $61.20 | 259,887 |
| 2015-10-29 | $81.50 | $82.41 | $81.03 | $81.08 | $61.08 | 181,898 |
| 2015-10-28 | $82.16 | $83.70 | $80.17 | $82.06 | $61.82 | 346,995 |
| 2015-10-27 | $84.31 | $84.31 | $81.45 | $82.33 | $62.02 | 255,206 |
| 2015-10-26 | $85.04 | $85.63 | $84.53 | $84.75 | $63.84 | 164,370 |
| 2015-10-23 | $84.54 | $85.41 | $84.03 | $85.26 | $64.23 | 144,641 |
| 2015-10-22 | $83.65 | $84.61 | $83.16 | $83.57 | $62.95 | 236,156 |
| 2015-10-21 | $83.32 | $83.49 | $82.66 | $83.06 | $62.57 | 148,565 |
| 2015-10-20 | $82.35 | $83.60 | $82.09 | $83.27 | $62.73 | 163,803 |
| 2015-10-19 | $83.39 | $84.07 | $82.45 | $82.46 | $62.12 | 246,724 |
| 2015-10-16 | $85.60 | $85.98 | $84.69 | $85.17 | $64.16 | 116,990 |
| 2015-10-15 | $84.51 | $85.73 | $83.95 | $85.60 | $64.48 | 176,959 |
| 2015-10-14 | $84.47 | $85.45 | $84.14 | $84.42 | $63.59 | 190,835 |
| 2015-10-13 | $84.65 | $85.50 | $84.53 | $84.71 | $63.81 | 145,236 |
| 2015-10-12 | $86.00 | $86.00 | $84.87 | $85.12 | $64.12 | 148,632 |
| 2015-10-09 | $85.14 | $86.41 | $84.31 | $85.98 | $64.77 | 252,167 |
| 2015-10-08 | $83.20 | $84.94 | $83.10 | $84.28 | $63.49 | 398,592 |
| 2015-10-07 | $84.65 | $85.69 | $82.84 | $83.35 | $62.79 | 377,230 |
| 2015-10-06 | $83.19 | $84.37 | $82.73 | $83.65 | $63.01 | 184,177 |
| 2015-10-05 | $82.26 | $83.57 | $81.71 | $82.74 | $62.33 | 218,602 |
| 2015-10-02 | $78.52 | $81.70 | $78.25 | $81.65 | $61.51 | 192,482 |
| 2015-10-01 | $78.73 | $79.08 | $77.30 | $78.82 | $59.38 | 194,183 |
| 2015-09-30 | $78.30 | $78.69 | $77.13 | $78.37 | $59.04 | 256,745 |
| 2015-09-29 | $77.88 | $78.36 | $77.34 | $77.47 | $58.36 | 249,800 |
| 2015-09-28 | $78.68 | $79.10 | $77.33 | $77.83 | $58.63 | 156,125 |
| 2015-09-25 | $79.00 | $79.37 | $77.89 | $79.18 | $59.65 | 193,514 |
| 2015-09-24 | $79.00 | $79.65 | $77.68 | $78.93 | $59.46 | 220,709 |
| 2015-09-23 | $81.57 | $81.75 | $79.05 | $79.08 | $59.57 | 222,772 |
| 2015-09-22 | $82.36 | $82.89 | $81.43 | $81.75 | $61.58 | 126,904 |
| 2015-09-21 | $84.01 | $84.33 | $83.33 | $83.55 | $62.94 | 139,259 |
| 2015-09-18 | $83.77 | $84.66 | $83.57 | $83.72 | $63.07 | 336,764 |
| 2015-09-17 | $85.27 | $85.93 | $84.60 | $84.93 | $63.98 | 190,367 |
| 2015-09-16 | $83.14 | $85.42 | $83.14 | $85.32 | $64.27 | 196,007 |
| 2015-09-15 | $82.85 | $83.18 | $82.31 | $82.98 | $62.51 | 175,986 |
| 2015-09-14 | $83.05 | $83.05 | $82.00 | $82.75 | $62.34 | 124,117 |
| 2015-09-11 | $82.21 | $83.16 | $81.85 | $83.06 | $62.57 | 185,967 |
| 2015-09-10 | $83.18 | $83.73 | $82.26 | $82.42 | $62.09 | 198,627 |
| 2015-09-09 | $84.10 | $84.49 | $82.95 | $83.07 | $62.58 | 255,494 |
| 2015-09-08 | $82.00 | $83.95 | $81.53 | $83.71 | $63.06 | 304,005 |
| 2015-09-04 | $80.00 | $81.15 | $79.80 | $80.98 | $61.00 | 198,325 |
| 2015-09-03 | $80.20 | $81.01 | $80.05 | $80.89 | $60.93 | 196,450 |
| 2015-09-02 | $80.39 | $80.61 | $79.20 | $79.68 | $60.02 | 283,452 |
| 2015-09-01 | $80.08 | $81.04 | $79.51 | $79.71 | $60.05 | 248,334 |
| 2015-08-31 | $81.54 | $82.00 | $80.66 | $81.00 | $61.02 | 196,136 |
| 2015-08-28 | $81.30 | $81.91 | $80.72 | $81.72 | $61.56 | 289,325 |
Compass Minerals International Inc (CMP) News Headlines
.jpg)
Recent Compass Minerals International Inc (CMP) News
Similar Companies to Compass Minerals International Inc (CMP) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |