Catalent Inc (CTLT) Exchange: NYSE
Data as of April 23, 2024
$55.48 ($-0.32) -0.57%
Catalent Inc - Daily Information
Click for more stock information on Catalent Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $55.91 |
| Previous Close | $55.48 |
| High | $56.05 |
| Low | $55.42 |
| Adjusted Open | $55.91 |
| Previous Adjusted Close | $55.48 |
| Adjusted High | $56.05 |
| Adjusted Low | $55.42 |
About Catalent Inc (CTLT)
Catalent Inc is a global provider of advanced delivery technologies and development solutions for drugs, biologics, and consumer health products. Since its inception in 2007, the company has grown to provide products and services to more than 30,000 customers across the world. Catalent utilizes innovative technologies like formulation and development, manufacturing, clinical supply, and packaging technologies to aid in the research, development, and delivery of small molecules, biologics, and consumer health products. The company has over 20 locations located internationally and serves in more than 90 countries.
Invest in Catalent Inc (CTLT)
Historical Stock Data for Catalent Inc (CTLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $55.91 | $56.05 | $55.42 | $55.48 | $55.48 | 1,588,161 |
| 2024-04-18 | $55.75 | $56.53 | $55.74 | $55.80 | $55.80 | 1,056,505 |
| 2024-04-17 | $56.01 | $56.16 | $55.57 | $55.96 | $55.96 | 1,942,903 |
| 2024-04-16 | $56.00 | $56.15 | $55.75 | $55.78 | $55.78 | 1,319,745 |
| 2024-04-15 | $56.70 | $56.70 | $56.05 | $56.08 | $56.08 | 1,578,702 |
| 2024-04-12 | $56.78 | $57.04 | $56.20 | $56.30 | $56.30 | 1,960,262 |
| 2024-04-11 | $57.10 | $57.20 | $56.79 | $56.92 | $56.92 | 1,286,827 |
| 2024-04-10 | $56.71 | $57.18 | $56.69 | $57.02 | $57.02 | 789,488 |
| 2024-04-09 | $56.85 | $57.06 | $56.72 | $57.01 | $57.01 | 989,320 |
| 2024-04-08 | $56.75 | $56.91 | $56.62 | $56.69 | $56.69 | 1,064,667 |
| 2024-04-05 | $56.98 | $56.98 | $56.68 | $56.75 | $56.75 | 1,099,014 |
| 2024-04-04 | $56.90 | $57.07 | $56.46 | $56.96 | $56.96 | 2,778,821 |
| 2024-04-03 | $56.40 | $56.70 | $56.24 | $56.68 | $56.68 | 2,240,603 |
| 2024-04-02 | $56.26 | $56.49 | $56.00 | $56.45 | $56.45 | 1,669,013 |
| 2024-04-01 | $56.59 | $56.59 | $55.92 | $56.39 | $56.39 | 1,713,863 |
| 2024-03-28 | $56.48 | $56.76 | $56.38 | $56.45 | $56.45 | 1,841,407 |
| 2024-03-27 | $56.45 | $56.51 | $56.14 | $56.48 | $56.48 | 1,591,837 |
| 2024-03-26 | $56.50 | $56.52 | $56.15 | $56.26 | $56.26 | 1,721,252 |
| 2024-03-25 | $56.09 | $56.55 | $55.93 | $56.40 | $56.40 | 1,695,499 |
| 2024-03-22 | $55.90 | $56.19 | $55.77 | $55.79 | $55.79 | 1,127,189 |
| 2024-03-21 | $56.02 | $56.35 | $55.83 | $55.85 | $55.85 | 2,025,004 |
| 2024-03-20 | $55.92 | $56.09 | $55.82 | $55.88 | $55.88 | 1,656,226 |
| 2024-03-19 | $55.91 | $56.22 | $55.85 | $55.95 | $55.95 | 1,105,160 |
| 2024-03-18 | $56.54 | $56.54 | $55.90 | $55.96 | $55.96 | 2,147,753 |
| 2024-03-15 | $56.22 | $56.62 | $56.10 | $56.22 | $56.22 | 3,952,870 |
| 2024-03-14 | $56.50 | $56.78 | $56.15 | $56.70 | $56.70 | 1,665,739 |
| 2024-03-13 | $56.54 | $56.80 | $56.41 | $56.60 | $56.60 | 1,848,587 |
| 2024-03-12 | $56.74 | $56.87 | $56.43 | $56.50 | $56.50 | 2,442,176 |
| 2024-03-11 | $56.35 | $56.84 | $56.24 | $56.81 | $56.81 | 1,487,181 |
| 2024-03-08 | $56.40 | $56.70 | $56.17 | $56.51 | $56.51 | 2,380,813 |
| 2024-03-07 | $57.02 | $57.03 | $56.35 | $56.36 | $56.36 | 2,418,192 |
| 2024-03-06 | $57.00 | $57.19 | $56.65 | $56.65 | $56.65 | 2,270,506 |
| 2024-03-05 | $57.00 | $57.15 | $56.94 | $56.96 | $56.96 | 3,076,807 |
| 2024-03-04 | $57.37 | $57.44 | $56.85 | $56.95 | $56.95 | 3,345,114 |
| 2024-03-01 | $57.36 | $57.73 | $57.02 | $57.19 | $57.19 | 2,589,984 |
| 2024-02-29 | $58.06 | $58.20 | $57.25 | $57.34 | $57.34 | 3,631,103 |
| 2024-02-28 | $58.20 | $58.43 | $57.92 | $57.94 | $57.94 | 2,265,933 |
| 2024-02-27 | $58.37 | $58.70 | $58.01 | $58.20 | $58.20 | 2,086,996 |
| 2024-02-26 | $58.65 | $59.00 | $58.11 | $58.29 | $58.29 | 2,389,259 |
| 2024-02-23 | $59.00 | $59.28 | $58.17 | $58.77 | $58.77 | 3,079,500 |
| 2024-02-22 | $58.68 | $58.68 | $58.30 | $58.40 | $58.40 | 1,253,974 |
| 2024-02-21 | $57.82 | $58.49 | $57.78 | $58.24 | $58.24 | 2,415,810 |
| 2024-02-20 | $58.00 | $58.26 | $57.67 | $57.98 | $57.98 | 3,136,966 |
| 2024-02-16 | $57.80 | $58.17 | $57.66 | $58.14 | $58.14 | 3,071,327 |
| 2024-02-15 | $57.09 | $57.71 | $56.97 | $57.44 | $57.44 | 2,271,370 |
| 2024-02-14 | $56.69 | $57.15 | $56.42 | $56.94 | $56.94 | 4,170,368 |
| 2024-02-13 | $56.20 | $56.98 | $55.91 | $56.24 | $56.24 | 3,533,824 |
| 2024-02-12 | $56.70 | $57.10 | $56.25 | $56.99 | $56.99 | 3,621,782 |
| 2024-02-09 | $56.70 | $56.95 | $56.10 | $56.71 | $56.71 | 3,815,319 |
| 2024-02-08 | $56.54 | $57.28 | $56.34 | $56.55 | $56.55 | 5,162,618 |
| 2024-02-07 | $58.50 | $58.95 | $56.12 | $56.50 | $56.50 | 6,459,247 |
| 2024-02-06 | $59.71 | $59.80 | $58.00 | $58.46 | $58.46 | 13,253,303 |
| 2024-02-05 | $59.31 | $60.20 | $58.91 | $59.82 | $59.82 | 21,427,894 |
| 2024-02-02 | $52.46 | $54.98 | $52.03 | $54.51 | $54.51 | 2,745,342 |
| 2024-02-01 | $51.78 | $53.43 | $51.60 | $53.09 | $53.09 | 1,630,344 |
| 2024-01-31 | $52.48 | $53.26 | $51.54 | $51.64 | $51.64 | 1,590,519 |
| 2024-01-30 | $53.29 | $53.65 | $52.48 | $53.04 | $53.04 | 1,326,119 |
| 2024-01-29 | $52.42 | $53.92 | $51.75 | $53.63 | $53.63 | 1,968,230 |
| 2024-01-26 | $51.57 | $52.94 | $51.57 | $52.23 | $52.23 | 2,631,106 |
| 2024-01-25 | $49.73 | $50.59 | $49.52 | $50.41 | $50.41 | 2,204,873 |
| 2024-01-24 | $49.61 | $50.17 | $49.24 | $49.66 | $49.66 | 1,783,210 |
| 2024-01-23 | $50.20 | $50.40 | $48.78 | $49.20 | $49.20 | 861,810 |
| 2024-01-22 | $49.57 | $50.50 | $49.21 | $49.82 | $49.82 | 929,681 |
| 2024-01-19 | $48.84 | $49.67 | $47.86 | $49.21 | $49.21 | 1,049,039 |
| 2024-01-18 | $48.62 | $49.14 | $48.08 | $48.72 | $48.72 | 1,248,346 |
| 2024-01-17 | $48.67 | $49.26 | $48.01 | $48.58 | $48.58 | 1,993,194 |
| 2024-01-16 | $49.02 | $49.50 | $47.76 | $49.42 | $49.42 | 2,253,104 |
| 2024-01-12 | $50.38 | $50.86 | $49.11 | $49.33 | $49.33 | 1,880,883 |
| 2024-01-11 | $50.22 | $51.13 | $49.58 | $50.09 | $50.09 | 2,353,503 |
| 2024-01-10 | $49.47 | $50.63 | $48.70 | $50.36 | $50.36 | 2,196,030 |
| 2024-01-09 | $46.75 | $50.24 | $46.46 | $49.41 | $49.41 | 2,684,905 |
| 2024-01-08 | $45.96 | $47.33 | $45.03 | $46.66 | $46.66 | 2,095,901 |
| 2024-01-05 | $43.23 | $45.86 | $43.05 | $45.73 | $45.73 | 2,295,120 |
| 2024-01-04 | $42.65 | $43.59 | $42.11 | $43.45 | $43.45 | 1,668,631 |
| 2024-01-03 | $44.65 | $44.65 | $42.44 | $42.56 | $42.56 | 1,880,108 |
| 2024-01-02 | $44.49 | $45.58 | $44.27 | $45.05 | $45.05 | 1,215,163 |
| 2023-12-29 | $45.42 | $45.62 | $44.76 | $44.93 | $44.93 | 634,803 |
| 2023-12-28 | $45.38 | $45.92 | $45.12 | $45.54 | $45.54 | 865,786 |
| 2023-12-27 | $45.47 | $45.84 | $45.17 | $45.50 | $45.50 | 1,802,934 |
| 2023-12-26 | $44.19 | $45.26 | $44.19 | $45.25 | $45.25 | 642,878 |
| 2023-12-22 | $44.07 | $44.79 | $43.73 | $44.08 | $44.08 | 813,915 |
| 2023-12-21 | $43.47 | $44.41 | $43.30 | $43.90 | $43.90 | 1,675,147 |
| 2023-12-20 | $44.51 | $44.65 | $42.83 | $42.87 | $42.87 | 1,628,578 |
| 2023-12-19 | $42.63 | $44.86 | $42.07 | $44.64 | $44.64 | 2,977,319 |
| 2023-12-18 | $41.61 | $42.05 | $41.15 | $41.89 | $41.89 | 1,627,847 |
| 2023-12-15 | $41.41 | $42.12 | $40.85 | $41.48 | $41.48 | 4,711,954 |
| 2023-12-14 | $40.75 | $42.74 | $40.30 | $41.36 | $41.36 | 2,384,345 |
| 2023-12-13 | $37.30 | $39.68 | $37.03 | $39.65 | $39.65 | 2,892,720 |
| 2023-12-12 | $37.74 | $37.74 | $36.74 | $37.30 | $37.30 | 1,878,567 |
| 2023-12-11 | $37.11 | $38.17 | $36.90 | $37.93 | $37.93 | 2,114,249 |
| 2023-12-08 | $37.21 | $37.87 | $37.11 | $37.18 | $37.18 | 1,245,347 |
| 2023-12-07 | $37.91 | $38.39 | $37.37 | $37.45 | $37.45 | 1,600,368 |
| 2023-12-06 | $39.28 | $39.40 | $37.94 | $37.95 | $37.95 | 1,123,778 |
| 2023-12-05 | $39.65 | $40.06 | $38.42 | $38.91 | $38.91 | 1,320,142 |
| 2023-12-04 | $39.69 | $40.38 | $39.09 | $39.97 | $39.97 | 3,493,114 |
| 2023-12-01 | $38.74 | $40.27 | $38.44 | $40.15 | $40.15 | 2,105,821 |
| 2023-11-30 | $39.70 | $39.70 | $38.66 | $38.85 | $38.85 | 1,456,316 |
| 2023-11-29 | $39.77 | $40.27 | $39.40 | $39.57 | $39.57 | 844,049 |
| 2023-11-28 | $39.12 | $39.81 | $38.29 | $39.46 | $39.46 | 1,656,529 |
| 2023-11-27 | $39.59 | $39.97 | $39.06 | $39.11 | $39.11 | 1,229,795 |
| 2023-11-24 | $39.40 | $40.22 | $39.40 | $39.99 | $39.99 | 677,233 |
| 2023-11-22 | $40.15 | $40.44 | $39.46 | $39.60 | $39.60 | 922,582 |
| 2023-11-21 | $39.70 | $40.44 | $39.44 | $39.84 | $39.84 | 2,168,787 |
| 2023-11-20 | $39.68 | $40.74 | $39.45 | $39.93 | $39.93 | 1,936,021 |
| 2023-11-17 | $40.39 | $40.76 | $39.18 | $39.87 | $39.87 | 2,265,377 |
| 2023-11-16 | $40.40 | $40.40 | $38.81 | $39.74 | $39.74 | 2,998,314 |
| 2023-11-15 | $36.11 | $40.58 | $36.00 | $39.56 | $39.56 | 5,844,728 |
| 2023-11-14 | $34.92 | $35.94 | $34.92 | $35.53 | $35.53 | 3,726,905 |
| 2023-11-13 | $33.18 | $33.61 | $32.38 | $33.10 | $33.10 | 1,994,945 |
| 2023-11-10 | $33.61 | $33.93 | $32.93 | $33.55 | $33.55 | 1,701,247 |
| 2023-11-09 | $34.18 | $34.37 | $33.48 | $33.67 | $33.67 | 1,717,919 |
| 2023-11-08 | $34.97 | $35.25 | $33.98 | $34.09 | $34.09 | 1,940,742 |
| 2023-11-07 | $34.21 | $34.93 | $33.62 | $34.82 | $34.82 | 2,162,400 |
| 2023-11-06 | $35.42 | $35.50 | $34.22 | $34.28 | $34.28 | 2,469,313 |
| 2023-11-03 | $33.49 | $35.73 | $33.49 | $35.27 | $35.27 | 4,161,107 |
| 2023-11-02 | $32.87 | $33.83 | $32.54 | $32.89 | $32.89 | 2,478,652 |
| 2023-11-01 | $34.02 | $34.50 | $31.80 | $32.18 | $32.18 | 5,295,652 |
| 2023-10-31 | $34.83 | $35.32 | $31.91 | $34.39 | $34.39 | 11,547,733 |
| 2023-10-30 | $39.89 | $40.28 | $39.07 | $39.92 | $39.92 | 3,195,879 |
| 2023-10-27 | $39.32 | $39.99 | $38.88 | $39.32 | $39.32 | 2,235,045 |
| 2023-10-26 | $39.32 | $40.11 | $38.99 | $39.27 | $39.27 | 3,645,991 |
| 2023-10-25 | $41.86 | $42.01 | $39.18 | $39.43 | $39.43 | 3,986,031 |
| 2023-10-24 | $42.46 | $42.70 | $41.85 | $42.48 | $42.48 | 1,877,662 |
| 2023-10-23 | $41.72 | $43.60 | $41.48 | $42.22 | $42.22 | 2,279,918 |
| 2023-10-20 | $43.10 | $43.44 | $42.05 | $42.16 | $42.16 | 1,884,130 |
| 2023-10-19 | $44.99 | $45.23 | $43.14 | $43.14 | $43.14 | 3,522,109 |
| 2023-10-18 | $45.15 | $45.41 | $44.28 | $45.01 | $45.01 | 2,954,542 |
| 2023-10-17 | $45.97 | $46.16 | $44.19 | $45.71 | $45.71 | 2,334,987 |
| 2023-10-16 | $46.62 | $47.08 | $45.93 | $46.52 | $46.52 | 1,113,493 |
| 2023-10-13 | $46.61 | $47.30 | $46.10 | $46.40 | $46.40 | 1,349,105 |
| 2023-10-12 | $46.70 | $47.80 | $45.83 | $46.32 | $46.32 | 2,150,066 |
| 2023-10-11 | $44.20 | $46.63 | $44.04 | $46.57 | $46.57 | 3,144,690 |
| 2023-10-10 | $44.38 | $44.85 | $44.09 | $44.11 | $44.11 | 2,656,606 |
| 2023-10-09 | $43.65 | $44.35 | $43.62 | $44.30 | $44.30 | 1,710,107 |
| 2023-10-06 | $42.45 | $44.01 | $42.20 | $43.87 | $43.87 | 1,870,317 |
| 2023-10-05 | $43.07 | $43.52 | $42.60 | $42.86 | $42.86 | 1,369,041 |
| 2023-10-04 | $44.21 | $44.34 | $42.85 | $43.19 | $43.19 | 1,355,016 |
| 2023-10-03 | $43.99 | $44.77 | $43.62 | $43.95 | $43.95 | 1,320,901 |
| 2023-10-02 | $45.20 | $45.52 | $43.95 | $44.58 | $44.58 | 2,089,029 |
| 2023-09-29 | $46.16 | $46.36 | $45.30 | $45.53 | $45.53 | 1,979,632 |
| 2023-09-28 | $45.64 | $46.05 | $45.21 | $45.71 | $45.71 | 1,878,392 |
| 2023-09-27 | $45.71 | $46.18 | $45.12 | $45.78 | $45.78 | 1,932,157 |
| 2023-09-26 | $45.44 | $46.46 | $45.19 | $45.63 | $45.63 | 902,296 |
| 2023-09-25 | $45.05 | $46.23 | $44.65 | $45.79 | $45.79 | 1,962,607 |
| 2023-09-22 | $46.77 | $46.77 | $45.22 | $45.34 | $45.34 | 1,642,151 |
| 2023-09-21 | $47.87 | $47.87 | $46.40 | $46.55 | $46.55 | 1,628,993 |
| 2023-09-20 | $48.03 | $49.16 | $47.57 | $48.25 | $48.25 | 1,242,778 |
| 2023-09-19 | $47.10 | $48.00 | $46.79 | $47.52 | $47.52 | 1,893,107 |
| 2023-09-18 | $49.05 | $49.21 | $47.00 | $47.19 | $47.19 | 2,220,985 |
| 2023-09-15 | $49.57 | $50.32 | $49.10 | $49.16 | $49.16 | 3,824,187 |
| 2023-09-14 | $49.14 | $49.86 | $48.63 | $49.67 | $49.67 | 1,367,223 |
| 2023-09-13 | $48.09 | $49.03 | $48.09 | $48.82 | $48.82 | 1,656,105 |
| 2023-09-12 | $48.44 | $49.48 | $48.19 | $48.29 | $48.29 | 1,521,945 |
| 2023-09-11 | $48.10 | $50.41 | $48.02 | $49.02 | $49.02 | 1,482,667 |
| 2023-09-08 | $48.94 | $49.17 | $48.18 | $48.48 | $48.48 | 1,071,572 |
| 2023-09-07 | $49.29 | $49.61 | $48.54 | $48.96 | $48.96 | 1,639,666 |
| 2023-09-06 | $49.99 | $50.30 | $49.46 | $49.70 | $49.70 | 1,499,298 |
| 2023-09-05 | $51.56 | $51.79 | $50.03 | $50.07 | $50.07 | 3,386,831 |
| 2023-09-01 | $50.52 | $51.00 | $49.47 | $50.20 | $50.20 | 2,290,608 |
| 2023-08-31 | $49.07 | $50.56 | $48.92 | $49.97 | $49.97 | 2,456,475 |
| 2023-08-30 | $47.86 | $49.06 | $47.36 | $48.98 | $48.98 | 3,061,717 |
| 2023-08-29 | $47.96 | $49.99 | $47.56 | $47.81 | $47.81 | 6,527,740 |
| 2023-08-28 | $44.94 | $45.94 | $44.66 | $45.64 | $45.64 | 1,845,663 |
| 2023-08-25 | $44.87 | $45.30 | $43.30 | $44.89 | $44.89 | 2,445,361 |
| 2023-08-24 | $45.39 | $45.39 | $43.75 | $44.60 | $44.60 | 1,535,461 |
| 2023-08-23 | $44.72 | $45.41 | $44.27 | $45.36 | $45.36 | 1,779,172 |
| 2023-08-22 | $45.44 | $45.54 | $44.25 | $44.41 | $44.41 | 1,480,407 |
| 2023-08-21 | $44.50 | $45.41 | $44.50 | $45.40 | $45.40 | 1,867,090 |
| 2023-08-18 | $43.87 | $44.38 | $42.40 | $44.36 | $44.36 | 4,620,959 |
| 2023-08-17 | $45.01 | $45.79 | $44.02 | $44.20 | $44.20 | 1,210,827 |
| 2023-08-16 | $45.12 | $45.70 | $44.72 | $45.09 | $45.09 | 1,475,943 |
| 2023-08-15 | $45.00 | $45.88 | $44.74 | $45.43 | $45.43 | 1,426,332 |
| 2023-08-14 | $45.50 | $45.53 | $44.86 | $45.29 | $45.29 | 1,403,607 |
| 2023-08-11 | $46.04 | $46.30 | $45.82 | $45.99 | $45.99 | 1,116,163 |
| 2023-08-10 | $45.87 | $46.87 | $45.66 | $46.33 | $46.33 | 1,417,344 |
| 2023-08-09 | $47.02 | $47.07 | $44.96 | $45.52 | $45.52 | 2,395,621 |
| 2023-08-08 | $45.30 | $47.94 | $45.21 | $47.24 | $47.24 | 2,758,366 |
| 2023-08-07 | $45.75 | $46.11 | $45.02 | $45.30 | $45.30 | 1,427,112 |
| 2023-08-04 | $45.61 | $46.95 | $45.41 | $45.74 | $45.74 | 1,614,823 |
| 2023-08-03 | $46.28 | $46.89 | $45.84 | $46.07 | $46.07 | 1,685,811 |
| 2023-08-02 | $46.00 | $47.27 | $45.86 | $46.54 | $46.54 | 2,186,105 |
| 2023-08-01 | $48.00 | $48.14 | $46.14 | $46.51 | $46.51 | 2,228,044 |
| 2023-07-31 | $48.11 | $48.92 | $47.95 | $48.52 | $48.52 | 1,699,107 |
| 2023-07-28 | $48.83 | $48.83 | $47.46 | $48.18 | $48.18 | 1,515,741 |
| 2023-07-27 | $49.08 | $49.12 | $47.59 | $47.64 | $47.64 | 1,636,468 |
| 2023-07-26 | $47.97 | $49.05 | $47.67 | $48.90 | $48.90 | 1,649,255 |
| 2023-07-25 | $47.46 | $49.11 | $47.46 | $48.20 | $48.20 | 1,686,751 |
| 2023-07-24 | $47.43 | $49.03 | $47.40 | $47.94 | $47.94 | 2,198,821 |
| 2023-07-21 | $46.86 | $48.37 | $45.38 | $47.59 | $47.59 | 3,282,726 |
| 2023-07-20 | $49.26 | $49.26 | $47.00 | $47.58 | $47.58 | 7,265,889 |
| 2023-07-19 | $46.17 | $46.59 | $45.73 | $46.32 | $46.32 | 2,341,571 |
| 2023-07-18 | $46.52 | $46.82 | $44.65 | $45.79 | $45.79 | 2,692,203 |
| 2023-07-17 | $46.46 | $46.62 | $45.54 | $46.46 | $46.46 | 2,490,732 |
| 2023-07-14 | $46.34 | $47.08 | $46.05 | $46.65 | $46.65 | 2,410,330 |
| 2023-07-13 | $46.49 | $46.54 | $45.61 | $46.25 | $46.25 | 1,774,271 |
| 2023-07-12 | $46.35 | $46.59 | $45.74 | $46.20 | $46.20 | 1,807,623 |
| 2023-07-11 | $45.68 | $46.75 | $45.29 | $45.39 | $45.39 | 3,369,673 |
| 2023-07-10 | $44.50 | $45.87 | $44.30 | $45.57 | $45.57 | 2,974,758 |
| 2023-07-07 | $44.28 | $45.03 | $44.27 | $44.68 | $44.68 | 3,060,333 |
| 2023-07-06 | $43.85 | $44.89 | $43.13 | $44.42 | $44.42 | 3,801,829 |
| 2023-07-05 | $44.00 | $45.00 | $43.68 | $44.76 | $44.76 | 3,082,795 |
| 2023-07-03 | $43.56 | $44.51 | $43.31 | $44.29 | $44.29 | 1,557,660 |
| 2023-06-30 | $43.35 | $43.77 | $42.93 | $43.36 | $43.36 | 4,945,160 |
| 2023-06-29 | $40.33 | $43.18 | $40.10 | $43.04 | $43.04 | 4,163,523 |
| 2023-06-28 | $41.59 | $42.11 | $38.78 | $40.33 | $40.33 | 8,092,375 |
| 2023-06-27 | $43.82 | $43.82 | $40.50 | $41.72 | $41.72 | 5,763,482 |
| 2023-06-26 | $44.11 | $44.60 | $43.71 | $43.82 | $43.82 | 2,282,958 |
| 2023-06-23 | $43.80 | $44.39 | $43.16 | $44.06 | $44.06 | 3,714,612 |
| 2023-06-22 | $43.40 | $44.95 | $42.93 | $44.21 | $44.21 | 6,175,755 |
| 2023-06-21 | $43.79 | $44.28 | $42.82 | $43.49 | $43.49 | 3,276,301 |
| 2023-06-20 | $43.29 | $44.34 | $42.55 | $44.26 | $44.26 | 2,512,119 |
| 2023-06-16 | $44.24 | $44.89 | $43.65 | $44.11 | $44.11 | 5,265,332 |
| 2023-06-15 | $42.12 | $43.95 | $42.05 | $43.59 | $43.59 | 3,755,288 |
| 2023-06-14 | $42.67 | $43.47 | $41.26 | $42.09 | $42.09 | 4,540,483 |
| 2023-06-13 | $42.69 | $44.65 | $42.69 | $43.85 | $43.85 | 5,252,150 |
| 2023-06-12 | $40.49 | $44.45 | $40.41 | $42.78 | $42.78 | 10,156,038 |
| 2023-06-09 | $39.25 | $40.11 | $38.48 | $38.81 | $38.81 | 4,493,817 |
| 2023-06-08 | $39.70 | $39.84 | $36.75 | $39.00 | $39.00 | 9,705,515 |
| 2023-06-07 | $39.16 | $40.03 | $38.25 | $39.96 | $39.96 | 4,382,532 |
| 2023-06-06 | $37.91 | $39.05 | $37.58 | $38.82 | $38.82 | 2,261,756 |
| 2023-06-05 | $37.72 | $37.85 | $36.93 | $37.80 | $37.80 | 2,585,229 |
| 2023-06-02 | $37.82 | $38.28 | $36.63 | $37.72 | $37.72 | 2,739,878 |
| 2023-06-01 | $37.20 | $37.32 | $36.15 | $37.00 | $37.00 | 3,050,659 |
| 2023-05-31 | $36.23 | $37.68 | $36.11 | $37.23 | $37.23 | 4,165,064 |
| 2023-05-30 | $37.04 | $37.64 | $36.28 | $36.42 | $36.42 | 2,525,855 |
| 2023-05-26 | $37.22 | $37.80 | $36.64 | $37.12 | $37.12 | 1,918,889 |
| 2023-05-25 | $37.38 | $37.55 | $36.38 | $36.88 | $36.88 | 2,292,586 |
| 2023-05-24 | $37.00 | $37.68 | $36.22 | $37.44 | $37.44 | 3,769,788 |
| 2023-05-23 | $38.24 | $39.49 | $37.87 | $38.13 | $38.13 | 3,922,485 |
| 2023-05-22 | $36.33 | $38.93 | $36.25 | $37.51 | $37.51 | 5,679,367 |
| 2023-05-19 | $35.07 | $37.91 | $33.78 | $37.17 | $37.17 | 15,859,038 |
| 2023-05-18 | $32.11 | $32.36 | $31.50 | $32.14 | $32.14 | 3,120,885 |
| 2023-05-17 | $31.90 | $32.84 | $31.90 | $32.12 | $32.12 | 4,006,160 |
| 2023-05-16 | $32.82 | $32.92 | $31.76 | $31.86 | $31.86 | 4,138,453 |
| 2023-05-15 | $32.15 | $33.35 | $31.45 | $33.19 | $33.19 | 9,022,711 |
| 2023-05-12 | $33.77 | $33.85 | $32.21 | $32.86 | $32.86 | 8,275,075 |
| 2023-05-11 | $33.66 | $34.63 | $32.48 | $34.19 | $34.19 | 4,891,032 |
| 2023-05-10 | $35.44 | $35.44 | $32.41 | $33.59 | $33.59 | 11,147,679 |
| 2023-05-09 | $34.82 | $36.95 | $33.05 | $35.04 | $35.04 | 7,971,537 |
| 2023-05-08 | $35.60 | $36.75 | $34.37 | $35.46 | $35.46 | 23,817,456 |
| 2023-05-05 | $49.70 | $49.90 | $47.42 | $47.75 | $47.75 | 4,703,174 |
| 2023-05-04 | $48.88 | $50.30 | $48.30 | $49.23 | $49.23 | 3,421,175 |
| 2023-05-03 | $49.55 | $50.31 | $48.27 | $48.84 | $48.84 | 2,787,051 |
| 2023-05-02 | $49.76 | $49.92 | $47.81 | $48.72 | $48.72 | 4,158,721 |
| 2023-05-01 | $50.05 | $50.61 | $49.13 | $50.12 | $50.12 | 2,608,491 |
| 2023-04-28 | $47.03 | $51.00 | $46.91 | $50.12 | $50.12 | 6,057,958 |
| 2023-04-27 | $44.05 | $47.32 | $43.55 | $46.95 | $46.95 | 4,984,519 |
| 2023-04-26 | $42.17 | $43.97 | $41.65 | $43.73 | $43.73 | 4,635,532 |
| 2023-04-25 | $44.63 | $45.40 | $42.23 | $42.36 | $42.36 | 3,943,826 |
| 2023-04-24 | $44.57 | $45.82 | $43.77 | $44.94 | $44.94 | 3,203,794 |
| 2023-04-21 | $44.66 | $45.77 | $44.14 | $45.03 | $45.03 | 3,438,211 |
| 2023-04-20 | $42.66 | $44.41 | $42.26 | $44.40 | $44.40 | 3,464,323 |
| 2023-04-19 | $41.42 | $43.67 | $41.33 | $43.07 | $43.07 | 6,744,906 |
| 2023-04-18 | $45.20 | $45.38 | $41.51 | $42.08 | $42.08 | 10,057,044 |
| 2023-04-17 | $46.01 | $49.86 | $42.53 | $45.43 | $45.43 | 14,599,466 |
| 2023-04-14 | $46.77 | $50.70 | $45.09 | $46.32 | $46.32 | 21,565,859 |
| 2023-04-13 | $61.00 | $64.46 | $60.71 | $63.31 | $63.31 | 2,438,314 |
| 2023-04-12 | $66.15 | $66.41 | $63.27 | $64.25 | $64.25 | 1,462,033 |
| 2023-04-11 | $67.51 | $67.54 | $64.83 | $65.44 | $65.44 | 1,276,944 |
| 2023-04-10 | $65.80 | $67.44 | $64.41 | $67.26 | $67.26 | 1,564,327 |
| 2023-04-06 | $61.54 | $65.64 | $60.90 | $64.95 | $64.95 | 1,854,508 |
| 2023-04-05 | $61.60 | $62.43 | $61.06 | $61.62 | $61.62 | 1,471,205 |
| 2023-04-04 | $63.00 | $63.74 | $62.22 | $62.25 | $62.25 | 1,435,081 |
| 2023-04-03 | $64.65 | $65.06 | $62.46 | $62.92 | $62.92 | 1,707,646 |
| 2023-03-31 | $65.08 | $66.00 | $64.51 | $65.71 | $65.71 | 1,069,895 |
| 2023-03-30 | $67.88 | $68.08 | $64.06 | $64.67 | $64.67 | 1,223,379 |
| 2023-03-29 | $66.66 | $67.21 | $65.99 | $66.91 | $66.91 | 553,823 |
| 2023-03-28 | $66.72 | $67.06 | $65.56 | $65.92 | $65.92 | 983,700 |
| 2023-03-27 | $65.03 | $68.81 | $64.64 | $67.51 | $67.51 | 2,023,128 |
| 2023-03-24 | $62.41 | $64.42 | $61.04 | $64.27 | $64.27 | 1,377,334 |
| 2023-03-23 | $65.34 | $65.34 | $62.31 | $62.64 | $62.64 | 2,225,377 |
| 2023-03-22 | $66.74 | $67.03 | $64.62 | $64.65 | $64.65 | 1,313,618 |
| 2023-03-21 | $67.74 | $68.77 | $66.68 | $66.78 | $66.78 | 1,396,997 |
| 2023-03-20 | $67.08 | $67.85 | $65.07 | $66.98 | $66.98 | 1,381,972 |
| 2023-03-17 | $69.14 | $69.14 | $66.79 | $67.11 | $67.11 | 4,163,730 |
| 2023-03-16 | $69.45 | $71.27 | $68.38 | $71.20 | $71.20 | 1,116,756 |
| 2023-03-15 | $69.33 | $70.24 | $67.62 | $69.84 | $69.84 | 1,848,583 |
| 2023-03-14 | $67.40 | $71.34 | $67.03 | $70.31 | $70.31 | 2,503,826 |
| 2023-03-13 | $67.14 | $67.39 | $64.37 | $65.67 | $65.67 | 3,112,848 |
| 2023-03-10 | $69.49 | $69.74 | $67.08 | $67.92 | $67.92 | 2,002,228 |
| 2023-03-09 | $69.98 | $72.12 | $69.41 | $69.94 | $69.94 | 2,368,357 |
| 2023-03-08 | $67.80 | $70.45 | $67.51 | $69.79 | $69.79 | 1,433,905 |
| 2023-03-07 | $71.42 | $71.80 | $67.68 | $67.81 | $67.81 | 1,417,251 |
| 2023-03-06 | $74.25 | $74.25 | $71.32 | $71.34 | $71.34 | 1,152,989 |
| 2023-03-03 | $71.54 | $74.49 | $71.13 | $74.26 | $74.26 | 1,925,834 |
| 2023-03-02 | $68.59 | $71.25 | $68.10 | $71.19 | $71.19 | 1,543,576 |
| 2023-03-01 | $67.65 | $69.48 | $67.27 | $69.01 | $69.01 | 1,212,287 |
| 2023-02-28 | $66.78 | $68.84 | $66.32 | $68.22 | $68.22 | 1,972,165 |
| 2023-02-27 | $68.55 | $68.76 | $67.00 | $67.24 | $67.24 | 1,015,293 |
| 2023-02-24 | $66.78 | $68.44 | $66.35 | $67.98 | $67.98 | 1,465,575 |
| 2023-02-23 | $67.90 | $68.50 | $66.74 | $67.65 | $67.65 | 1,325,800 |
| 2023-02-22 | $68.75 | $69.07 | $66.89 | $67.66 | $67.66 | 1,608,292 |
| 2023-02-21 | $69.84 | $70.13 | $68.37 | $68.66 | $68.66 | 1,271,299 |
| 2023-02-17 | $71.21 | $71.75 | $70.26 | $71.37 | $71.37 | 1,818,057 |
| 2023-02-16 | $67.72 | $71.97 | $67.50 | $71.89 | $71.89 | 1,775,167 |
| 2023-02-15 | $69.41 | $70.19 | $68.56 | $69.09 | $69.09 | 1,348,323 |
| 2023-02-14 | $70.43 | $70.81 | $69.27 | $70.35 | $70.35 | 1,497,347 |
| 2023-02-13 | $70.37 | $70.60 | $69.50 | $70.55 | $70.55 | 1,410,931 |
| 2023-02-10 | $72.00 | $72.72 | $69.74 | $70.46 | $70.46 | 2,880,706 |
| 2023-02-09 | $72.10 | $72.60 | $71.12 | $72.00 | $72.00 | 3,593,342 |
| 2023-02-08 | $70.80 | $71.89 | $70.41 | $71.31 | $71.31 | 3,126,761 |
| 2023-02-07 | $69.45 | $72.54 | $67.41 | $71.58 | $71.58 | 9,008,158 |
| 2023-02-06 | $69.46 | $70.03 | $66.44 | $67.00 | $67.00 | 12,033,618 |
| 2023-02-03 | $55.06 | $57.52 | $55.06 | $56.05 | $56.05 | 3,012,269 |
| 2023-02-02 | $55.54 | $57.96 | $55.36 | $56.64 | $56.64 | 3,362,326 |
| 2023-02-01 | $54.03 | $54.80 | $52.14 | $54.72 | $54.72 | 2,030,216 |
| 2023-01-31 | $52.83 | $53.59 | $52.30 | $53.55 | $53.55 | 1,417,182 |
| 2023-01-30 | $52.73 | $54.35 | $52.57 | $52.58 | $52.58 | 2,844,945 |
| 2023-01-27 | $52.25 | $54.12 | $51.93 | $53.65 | $53.65 | 1,747,764 |
| 2023-01-26 | $50.94 | $52.32 | $50.71 | $52.27 | $52.27 | 2,810,252 |
| 2023-01-25 | $49.00 | $50.19 | $48.39 | $50.16 | $50.16 | 1,174,297 |
| 2023-01-24 | $52.10 | $53.00 | $49.12 | $49.57 | $49.57 | 2,926,313 |
| 2023-01-23 | $49.33 | $52.67 | $49.01 | $52.59 | $52.59 | 3,373,091 |
| 2023-01-20 | $49.34 | $49.64 | $48.36 | $49.45 | $49.45 | 2,004,885 |
| 2023-01-19 | $47.75 | $49.81 | $46.78 | $49.29 | $49.29 | 3,611,686 |
| 2023-01-18 | $48.39 | $49.26 | $48.12 | $48.18 | $48.18 | 2,225,860 |
| 2023-01-17 | $48.78 | $48.95 | $47.54 | $47.96 | $47.96 | 2,268,944 |
| 2023-01-13 | $48.82 | $49.30 | $48.22 | $49.08 | $49.08 | 2,013,480 |
| 2023-01-12 | $49.39 | $49.98 | $48.59 | $49.35 | $49.35 | 1,789,603 |
| 2023-01-11 | $49.03 | $50.44 | $48.48 | $49.46 | $49.46 | 3,258,092 |
| 2023-01-10 | $48.17 | $49.05 | $47.71 | $48.10 | $48.10 | 4,507,531 |
| 2023-01-09 | $48.32 | $49.06 | $47.87 | $48.18 | $48.18 | 2,777,860 |
| 2023-01-06 | $46.50 | $47.74 | $44.64 | $47.66 | $47.66 | 2,934,583 |
| 2023-01-05 | $45.63 | $46.44 | $45.25 | $46.17 | $46.17 | 2,606,533 |
| 2023-01-04 | $46.07 | $47.11 | $45.74 | $46.45 | $46.45 | 2,731,777 |
| 2023-01-03 | $46.00 | $46.73 | $44.50 | $45.45 | $45.45 | 2,053,943 |
| 2022-12-30 | $44.58 | $45.50 | $44.28 | $45.01 | $45.01 | 2,257,142 |
| 2022-12-29 | $43.34 | $45.67 | $43.19 | $45.26 | $45.26 | 1,628,187 |
| 2022-12-28 | $43.08 | $44.04 | $42.92 | $42.94 | $42.94 | 1,170,534 |
| 2022-12-27 | $43.25 | $43.53 | $42.12 | $43.32 | $43.32 | 1,247,921 |
| 2022-12-23 | $42.89 | $43.43 | $42.19 | $43.35 | $43.35 | 1,080,504 |
| 2022-12-22 | $42.94 | $43.14 | $41.61 | $43.00 | $43.00 | 1,280,093 |
| 2022-12-21 | $44.74 | $45.05 | $43.18 | $43.45 | $43.45 | 2,053,145 |
| 2022-12-20 | $43.69 | $44.56 | $43.10 | $44.36 | $44.36 | 2,709,280 |
| 2022-12-19 | $43.10 | $43.96 | $41.52 | $43.88 | $43.88 | 3,015,114 |
| 2022-12-16 | $45.03 | $45.32 | $43.79 | $44.26 | $44.26 | 6,119,212 |
| 2022-12-15 | $45.48 | $45.94 | $44.67 | $45.35 | $45.35 | 2,389,326 |
| 2022-12-14 | $46.26 | $47.25 | $45.60 | $46.26 | $46.26 | 2,197,381 |
| 2022-12-13 | $47.86 | $48.52 | $46.15 | $46.78 | $46.78 | 2,440,561 |
| 2022-12-12 | $44.66 | $46.02 | $44.66 | $45.50 | $45.50 | 2,865,610 |
| 2022-12-09 | $45.99 | $47.16 | $44.41 | $44.68 | $44.68 | 3,009,306 |
| 2022-12-08 | $47.35 | $48.32 | $44.20 | $45.54 | $45.54 | 6,501,909 |
| 2022-12-07 | $47.80 | $48.46 | $46.21 | $47.22 | $47.22 | 2,909,175 |
| 2022-12-06 | $50.83 | $51.28 | $47.96 | $48.22 | $48.22 | 2,253,548 |
| 2022-12-05 | $51.76 | $51.87 | $50.26 | $50.77 | $50.77 | 2,625,163 |
| 2022-12-02 | $51.59 | $53.06 | $51.19 | $52.25 | $52.25 | 4,207,595 |
| 2022-12-01 | $50.44 | $52.44 | $50.35 | $52.23 | $52.23 | 4,307,432 |
| 2022-11-30 | $47.48 | $50.33 | $47.33 | $50.13 | $50.13 | 4,885,996 |
| 2022-11-29 | $47.17 | $49.09 | $46.21 | $47.18 | $47.18 | 7,318,797 |
| 2022-11-28 | $41.11 | $47.08 | $41.11 | $46.92 | $46.92 | 11,291,212 |
| 2022-11-25 | $41.88 | $42.00 | $41.36 | $41.39 | $41.39 | 760,715 |
| 2022-11-23 | $41.72 | $42.74 | $40.86 | $42.18 | $42.18 | 1,395,989 |
| 2022-11-22 | $41.92 | $42.04 | $40.69 | $41.54 | $41.54 | 1,988,583 |
| 2022-11-21 | $42.53 | $42.56 | $41.02 | $41.89 | $41.89 | 2,225,162 |
| 2022-11-18 | $42.93 | $43.37 | $42.10 | $43.04 | $43.04 | 2,662,297 |
| 2022-11-17 | $43.81 | $44.46 | $41.86 | $42.07 | $42.07 | 2,772,493 |
| 2022-11-16 | $48.46 | $48.91 | $44.63 | $44.67 | $44.67 | 2,871,656 |
| 2022-11-15 | $47.96 | $49.19 | $47.73 | $48.91 | $48.91 | 3,780,436 |
| 2022-11-14 | $47.20 | $47.54 | $46.46 | $46.76 | $46.76 | 3,301,216 |
| 2022-11-11 | $44.99 | $47.54 | $44.69 | $47.18 | $47.18 | 3,428,364 |
| 2022-11-10 | $43.74 | $45.13 | $43.01 | $44.89 | $44.89 | 5,028,076 |
| 2022-11-09 | $42.66 | $42.71 | $41.06 | $41.51 | $41.51 | 2,200,422 |
| 2022-11-08 | $41.89 | $43.46 | $41.28 | $42.83 | $42.83 | 3,822,044 |
| 2022-11-07 | $42.29 | $42.91 | $40.72 | $41.48 | $41.48 | 3,580,899 |
| 2022-11-04 | $42.69 | $42.97 | $41.10 | $42.45 | $42.45 | 4,747,745 |
| 2022-11-03 | $44.08 | $44.26 | $41.63 | $42.25 | $42.25 | 6,542,397 |
| 2022-11-02 | $48.73 | $49.80 | $44.89 | $44.90 | $44.90 | 7,280,274 |
| 2022-11-01 | $49.27 | $53.79 | $47.60 | $49.53 | $49.53 | 11,741,013 |
| 2022-10-31 | $65.76 | $67.12 | $64.44 | $65.73 | $65.73 | 4,478,788 |
| 2022-10-28 | $66.04 | $67.20 | $65.79 | $66.18 | $66.18 | 3,299,434 |
| 2022-10-27 | $72.04 | $72.04 | $66.02 | $66.27 | $66.27 | 5,554,168 |
| 2022-10-26 | $71.39 | $74.17 | $70.94 | $71.97 | $71.97 | 1,711,102 |
| 2022-10-25 | $69.69 | $72.65 | $69.37 | $71.36 | $71.36 | 1,294,581 |
| 2022-10-24 | $67.63 | $69.32 | $66.55 | $69.00 | $69.00 | 1,462,052 |
| 2022-10-21 | $68.59 | $68.95 | $66.11 | $67.63 | $67.63 | 2,774,453 |
| 2022-10-20 | $70.92 | $71.81 | $68.18 | $68.27 | $68.27 | 1,532,578 |
| 2022-10-19 | $73.66 | $73.66 | $69.52 | $71.08 | $71.08 | 2,030,382 |
| 2022-10-18 | $76.59 | $77.62 | $74.56 | $74.93 | $74.93 | 1,196,615 |
| 2022-10-17 | $73.82 | $75.34 | $72.54 | $74.36 | $74.36 | 1,521,874 |
| 2022-10-14 | $74.69 | $75.54 | $71.95 | $72.11 | $72.11 | 1,281,781 |
| 2022-10-13 | $71.15 | $74.48 | $70.30 | $74.15 | $74.15 | 1,133,647 |
| 2022-10-12 | $73.48 | $74.04 | $72.09 | $73.20 | $73.20 | 880,066 |
| 2022-10-11 | $74.75 | $74.94 | $72.40 | $73.18 | $73.18 | 1,184,630 |
| 2022-10-10 | $77.46 | $77.51 | $74.50 | $74.98 | $74.98 | 1,276,327 |
| 2022-10-07 | $78.02 | $78.87 | $76.62 | $77.02 | $77.02 | 1,673,221 |
| 2022-10-06 | $80.26 | $80.98 | $78.05 | $78.71 | $78.71 | 2,111,729 |
| 2022-10-05 | $78.21 | $81.72 | $78.00 | $81.00 | $81.00 | 1,496,842 |
| 2022-10-04 | $77.74 | $80.10 | $76.83 | $79.79 | $79.79 | 1,855,125 |
| 2022-10-03 | $73.10 | $76.99 | $72.19 | $76.52 | $76.52 | 1,723,795 |
| 2022-09-30 | $74.39 | $75.28 | $72.32 | $72.36 | $72.36 | 1,447,051 |
| 2022-09-29 | $75.58 | $75.58 | $72.88 | $74.28 | $74.28 | 1,785,037 |
| 2022-09-28 | $73.75 | $76.34 | $72.90 | $76.24 | $76.24 | 2,051,232 |
| 2022-09-27 | $75.58 | $75.58 | $72.70 | $72.74 | $72.74 | 1,495,453 |
| 2022-09-26 | $75.17 | $78.56 | $73.89 | $74.73 | $74.73 | 2,083,017 |
| 2022-09-23 | $78.12 | $78.31 | $74.74 | $76.07 | $76.07 | 2,406,883 |
| 2022-09-22 | $82.73 | $82.73 | $79.04 | $79.06 | $79.06 | 2,208,889 |
| 2022-09-21 | $86.50 | $87.74 | $83.10 | $83.15 | $83.15 | 1,473,492 |
| 2022-09-20 | $88.46 | $89.69 | $86.60 | $87.15 | $87.15 | 1,235,697 |
| 2022-09-19 | $88.91 | $89.37 | $87.57 | $89.28 | $89.28 | 1,239,546 |
| 2022-09-16 | $88.73 | $90.81 | $88.32 | $89.94 | $89.94 | 2,435,463 |
| 2022-09-15 | $91.00 | $92.23 | $88.92 | $89.24 | $89.24 | 1,326,316 |
| 2022-09-14 | $92.14 | $93.51 | $91.29 | $91.90 | $91.90 | 1,038,109 |
| 2022-09-13 | $93.46 | $93.95 | $91.60 | $91.87 | $91.87 | 1,105,654 |
| 2022-09-12 | $96.50 | $97.54 | $95.84 | $96.05 | $96.05 | 906,044 |
| 2022-09-09 | $93.64 | $96.25 | $93.02 | $95.97 | $95.97 | 1,176,501 |
| 2022-09-08 | $91.37 | $93.51 | $90.35 | $93.27 | $93.27 | 1,034,717 |
| 2022-09-07 | $88.70 | $92.00 | $88.50 | $91.85 | $91.85 | 1,560,352 |
| 2022-09-06 | $88.17 | $89.72 | $87.84 | $88.97 | $88.97 | 1,372,721 |
| 2022-09-02 | $89.13 | $89.75 | $87.06 | $87.58 | $87.58 | 1,300,467 |
| 2022-09-01 | $87.15 | $88.47 | $86.11 | $88.34 | $88.34 | 1,535,845 |
| 2022-08-31 | $89.59 | $90.67 | $87.17 | $88.00 | $88.00 | 2,067,025 |
| 2022-08-30 | $92.12 | $92.15 | $88.61 | $89.28 | $89.28 | 3,005,453 |
| 2022-08-29 | $95.94 | $99.50 | $89.69 | $92.28 | $92.28 | 4,353,498 |
| 2022-08-26 | $104.07 | $104.62 | $99.62 | $99.70 | $99.70 | 1,086,515 |
| 2022-08-25 | $103.59 | $104.25 | $102.54 | $104.20 | $104.20 | 912,812 |
| 2022-08-24 | $102.62 | $103.56 | $101.37 | $102.69 | $102.69 | 610,168 |
| 2022-08-23 | $102.34 | $102.66 | $100.38 | $102.51 | $102.51 | 645,723 |
| 2022-08-22 | $104.00 | $104.45 | $101.79 | $102.36 | $102.36 | 788,018 |
| 2022-08-19 | $105.98 | $106.65 | $104.76 | $105.24 | $105.24 | 578,613 |
| 2022-08-18 | $108.40 | $108.50 | $105.99 | $106.31 | $106.31 | 778,325 |
| 2022-08-17 | $108.28 | $108.76 | $106.78 | $108.40 | $108.40 | 771,299 |
| 2022-08-16 | $109.80 | $110.17 | $106.77 | $109.22 | $109.22 | 878,395 |
| 2022-08-15 | $109.46 | $110.97 | $108.85 | $110.85 | $110.85 | 671,893 |
| 2022-08-12 | $109.94 | $110.60 | $109.01 | $109.97 | $109.97 | 857,067 |
| 2022-08-11 | $113.57 | $115.08 | $109.85 | $109.94 | $109.94 | 1,482,919 |
| 2022-08-10 | $110.08 | $112.90 | $109.42 | $112.84 | $112.84 | 851,176 |
| 2022-08-09 | $110.11 | $110.44 | $107.71 | $108.13 | $108.13 | 609,609 |
| 2022-08-08 | $111.16 | $111.50 | $108.85 | $110.04 | $110.04 | 767,250 |
| 2022-08-05 | $108.32 | $110.66 | $107.24 | $110.56 | $110.56 | 710,736 |
| 2022-08-04 | $109.68 | $109.69 | $107.65 | $109.40 | $109.40 | 1,059,851 |
| 2022-08-03 | $112.11 | $112.25 | $107.44 | $108.75 | $108.75 | 1,544,519 |
| 2022-08-02 | $111.58 | $114.06 | $111.24 | $111.39 | $111.39 | 690,636 |
| 2022-08-01 | $112.55 | $114.56 | $111.75 | $111.80 | $111.80 | 936,418 |
| 2022-07-29 | $112.12 | $115.34 | $112.05 | $113.10 | $113.10 | 1,455,332 |
| 2022-07-28 | $109.90 | $112.01 | $108.17 | $111.88 | $111.88 | 677,110 |
| 2022-07-27 | $107.67 | $109.79 | $107.21 | $109.41 | $109.41 | 905,024 |
| 2022-07-26 | $108.46 | $108.92 | $105.31 | $107.63 | $107.63 | 804,924 |
| 2022-07-25 | $107.55 | $108.09 | $106.02 | $107.92 | $107.92 | 820,004 |
| 2022-07-22 | $110.88 | $111.22 | $106.51 | $107.61 | $107.61 | 1,053,142 |
| 2022-07-21 | $105.00 | $110.11 | $105.00 | $110.10 | $110.10 | 1,016,143 |
| 2022-07-20 | $103.14 | $105.52 | $102.66 | $104.21 | $104.21 | 983,602 |
| 2022-07-19 | $101.23 | $103.27 | $100.24 | $102.72 | $102.72 | 1,601,331 |
| 2022-07-18 | $103.74 | $104.74 | $99.71 | $99.93 | $99.93 | 693,512 |
| 2022-07-15 | $101.60 | $103.20 | $100.36 | $103.17 | $103.17 | 970,829 |
| 2022-07-14 | $102.04 | $102.58 | $99.00 | $100.20 | $100.20 | 1,222,549 |
| 2022-07-13 | $103.01 | $105.03 | $102.18 | $103.69 | $103.69 | 848,541 |
| 2022-07-12 | $109.33 | $109.93 | $103.98 | $104.61 | $104.61 | 1,075,620 |
| 2022-07-11 | $111.12 | $112.18 | $110.67 | $110.79 | $110.79 | 1,144,362 |
| 2022-07-08 | $110.05 | $112.78 | $109.12 | $111.81 | $111.81 | 1,079,111 |
| 2022-07-07 | $109.50 | $112.37 | $109.48 | $111.01 | $111.01 | 803,793 |
| 2022-07-06 | $106.13 | $109.41 | $106.13 | $109.20 | $109.20 | 1,327,330 |
| 2022-07-05 | $106.06 | $106.13 | $102.58 | $105.99 | $105.99 | 872,961 |
| 2022-07-01 | $107.28 | $108.81 | $105.98 | $107.02 | $107.02 | 819,741 |
| 2022-06-30 | $105.09 | $108.07 | $104.44 | $107.29 | $107.29 | 1,362,339 |
| 2022-06-29 | $107.29 | $107.29 | $104.07 | $106.15 | $106.15 | 1,447,230 |
| 2022-06-28 | $110.21 | $111.06 | $107.09 | $107.14 | $107.14 | 758,761 |
| 2022-06-27 | $110.12 | $111.79 | $108.13 | $110.87 | $110.87 | 1,172,186 |
| 2022-06-24 | $110.64 | $111.19 | $107.68 | $109.61 | $109.61 | 2,365,879 |
| 2022-06-23 | $105.85 | $109.82 | $105.23 | $109.61 | $109.61 | 860,249 |
| 2022-06-22 | $103.00 | $106.51 | $102.69 | $105.32 | $105.32 | 795,535 |
| 2022-06-21 | $103.70 | $105.02 | $103.24 | $103.99 | $103.99 | 526,121 |
| 2022-06-17 | $101.18 | $103.51 | $100.90 | $102.51 | $102.51 | 1,413,069 |
| 2022-06-16 | $102.99 | $103.58 | $100.25 | $100.80 | $100.80 | 790,555 |
| 2022-06-15 | $105.68 | $106.77 | $103.63 | $104.96 | $104.96 | 880,177 |
| 2022-06-14 | $103.01 | $104.87 | $101.82 | $104.29 | $104.29 | 1,032,021 |
| 2022-06-13 | $103.40 | $104.15 | $101.02 | $103.35 | $103.35 | 1,218,969 |
| 2022-06-10 | $107.73 | $108.74 | $106.01 | $106.67 | $106.67 | 1,249,930 |
| 2022-06-09 | $109.78 | $111.08 | $109.20 | $109.84 | $109.84 | 1,269,578 |
| 2022-06-08 | $109.77 | $112.70 | $108.85 | $110.83 | $110.83 | 1,339,372 |
| 2022-06-07 | $110.89 | $114.10 | $110.68 | $113.71 | $113.71 | 940,747 |
| 2022-06-06 | $111.92 | $112.33 | $110.60 | $111.23 | $111.23 | 1,031,179 |
| 2022-06-03 | $109.57 | $111.06 | $109.00 | $110.82 | $110.82 | 1,077,114 |
| 2022-06-02 | $104.78 | $110.93 | $104.64 | $110.67 | $110.67 | 1,530,084 |
| 2022-06-01 | $102.89 | $105.73 | $102.09 | $104.48 | $104.48 | 1,476,789 |
| 2022-05-31 | $104.69 | $104.69 | $100.92 | $103.06 | $103.06 | 1,522,091 |
| 2022-05-27 | $101.88 | $105.41 | $101.88 | $105.37 | $105.37 | 791,371 |
| 2022-05-26 | $96.79 | $101.62 | $96.55 | $100.97 | $100.97 | 679,238 |
| 2022-05-25 | $96.68 | $97.74 | $95.76 | $96.69 | $96.69 | 951,482 |
| 2022-05-24 | $97.96 | $97.96 | $95.98 | $96.76 | $96.76 | 937,261 |
| 2022-05-23 | $101.16 | $101.16 | $97.38 | $98.54 | $98.54 | 926,172 |
| 2022-05-20 | $101.03 | $101.80 | $97.00 | $100.19 | $100.19 | 839,399 |
| 2022-05-19 | $97.16 | $101.57 | $97.16 | $99.73 | $99.73 | 918,576 |
| 2022-05-18 | $99.41 | $100.57 | $97.72 | $97.82 | $97.82 | 1,348,934 |
| 2022-05-17 | $99.55 | $100.93 | $98.13 | $100.76 | $100.76 | 848,965 |
| 2022-05-16 | $97.59 | $99.66 | $96.97 | $97.67 | $97.67 | 656,678 |
| 2022-05-13 | $96.16 | $99.44 | $96.16 | $98.18 | $98.18 | 822,818 |
| 2022-05-12 | $91.71 | $95.01 | $91.08 | $95.00 | $95.00 | 1,217,316 |
| 2022-05-11 | $94.03 | $96.15 | $92.09 | $92.35 | $92.35 | 810,560 |
| 2022-05-10 | $95.13 | $96.10 | $92.32 | $94.47 | $94.47 | 1,339,423 |
| 2022-05-09 | $96.96 | $97.57 | $92.83 | $93.70 | $93.70 | 1,651,765 |
| 2022-05-06 | $99.42 | $100.86 | $96.58 | $98.83 | $98.83 | 1,204,080 |
| 2022-05-05 | $102.28 | $103.08 | $99.19 | $100.65 | $100.65 | 1,551,121 |
| 2022-05-04 | $100.26 | $104.30 | $98.17 | $104.08 | $104.08 | 2,371,840 |
| 2022-05-03 | $93.72 | $103.32 | $93.72 | $99.95 | $99.95 | 3,338,757 |
| 2022-05-02 | $89.46 | $91.05 | $87.71 | $90.12 | $90.12 | 1,599,285 |
| 2022-04-29 | $89.98 | $94.37 | $89.22 | $90.56 | $90.56 | 2,169,307 |
| 2022-04-28 | $89.05 | $90.10 | $86.34 | $89.90 | $89.90 | 1,743,255 |
| 2022-04-27 | $87.65 | $89.57 | $87.19 | $88.26 | $88.26 | 1,440,963 |
| 2022-04-26 | $89.30 | $89.33 | $86.65 | $87.20 | $87.20 | 1,488,394 |
| 2022-04-25 | $89.60 | $91.59 | $88.47 | $90.14 | $90.14 | 1,547,479 |
| 2022-04-22 | $91.87 | $92.13 | $90.42 | $90.67 | $90.67 | 1,839,014 |
| 2022-04-21 | $97.50 | $97.91 | $91.67 | $92.28 | $92.28 | 1,107,724 |
| 2022-04-20 | $95.32 | $97.35 | $92.21 | $96.15 | $96.15 | 1,633,177 |
| 2022-04-19 | $94.35 | $95.67 | $92.92 | $95.33 | $95.33 | 2,917,039 |
| 2022-04-18 | $97.61 | $97.68 | $93.86 | $94.57 | $94.57 | 982,057 |
| 2022-04-14 | $100.51 | $100.51 | $96.68 | $97.32 | $97.32 | 1,472,832 |
| 2022-04-13 | $99.77 | $101.92 | $99.77 | $100.88 | $100.88 | 875,536 |
| 2022-04-12 | $105.98 | $107.10 | $99.59 | $100.06 | $100.06 | 1,824,834 |
| 2022-04-11 | $109.58 | $110.00 | $106.61 | $107.05 | $107.05 | 820,407 |
| 2022-04-08 | $112.67 | $113.18 | $110.42 | $110.71 | $110.71 | 957,322 |
| 2022-04-07 | $109.88 | $113.49 | $109.56 | $112.75 | $112.75 | 750,870 |
| 2022-04-06 | $111.33 | $111.62 | $108.44 | $110.17 | $110.17 | 935,320 |
| 2022-04-05 | $113.55 | $114.59 | $112.22 | $112.47 | $112.47 | 965,871 |
| 2022-04-04 | $114.55 | $114.89 | $111.81 | $113.40 | $113.40 | 1,006,283 |
| 2022-04-01 | $111.59 | $114.19 | $111.26 | $114.05 | $114.05 | 1,231,687 |
| 2022-03-31 | $110.94 | $113.53 | $110.62 | $110.90 | $110.90 | 1,519,034 |
| 2022-03-30 | $110.65 | $112.39 | $109.93 | $110.83 | $110.83 | 770,303 |
| 2022-03-29 | $109.96 | $111.54 | $109.25 | $110.81 | $110.81 | 829,439 |
| 2022-03-28 | $107.22 | $108.11 | $105.64 | $108.00 | $108.00 | 605,450 |
| 2022-03-25 | $108.16 | $108.74 | $105.30 | $107.08 | $107.08 | 564,286 |
| 2022-03-24 | $105.16 | $108.02 | $104.92 | $107.91 | $107.91 | 888,330 |
| 2022-03-23 | $106.83 | $106.94 | $104.10 | $104.98 | $104.98 | 794,300 |
| 2022-03-22 | $107.93 | $109.09 | $106.83 | $107.89 | $107.89 | 829,703 |
| 2022-03-21 | $108.16 | $109.09 | $106.63 | $107.77 | $107.77 | 1,149,502 |
| 2022-03-18 | $106.62 | $110.87 | $106.62 | $109.14 | $109.14 | 4,155,417 |
| 2022-03-17 | $102.09 | $106.48 | $101.84 | $106.44 | $106.44 | 1,199,402 |
| 2022-03-16 | $98.03 | $102.96 | $97.32 | $102.82 | $102.82 | 1,284,891 |
| 2022-03-15 | $96.68 | $97.33 | $95.16 | $96.57 | $96.57 | 1,024,557 |
| 2022-03-14 | $97.01 | $100.00 | $95.38 | $95.65 | $95.65 | 876,694 |
| 2022-03-11 | $99.08 | $99.09 | $96.04 | $96.12 | $96.12 | 1,004,097 |
| 2022-03-10 | $96.92 | $98.52 | $96.01 | $98.33 | $98.33 | 743,827 |
| 2022-03-09 | $96.05 | $99.13 | $95.71 | $98.69 | $98.69 | 814,727 |
| 2022-03-08 | $96.76 | $98.78 | $93.30 | $94.20 | $94.20 | 1,351,093 |
| 2022-03-07 | $100.05 | $100.42 | $97.59 | $98.55 | $98.55 | 1,537,249 |
| 2022-03-04 | $101.35 | $102.18 | $99.38 | $100.36 | $100.36 | 1,219,095 |
| 2022-03-03 | $103.44 | $103.44 | $100.90 | $101.78 | $101.78 | 922,899 |
| 2022-03-02 | $102.37 | $104.09 | $102.10 | $102.55 | $102.55 | 1,255,577 |
| 2022-03-01 | $102.10 | $102.86 | $101.10 | $102.00 | $102.00 | 954,314 |
| 2022-02-28 | $101.37 | $102.21 | $100.16 | $102.04 | $102.04 | 1,345,831 |
| 2022-02-25 | $98.91 | $102.50 | $97.21 | $102.35 | $102.35 | 1,147,278 |
| 2022-02-24 | $92.10 | $99.23 | $91.17 | $99.08 | $99.08 | 1,229,711 |
| 2022-02-23 | $98.06 | $98.69 | $93.86 | $94.19 | $94.19 | 1,431,023 |
| 2022-02-22 | $97.85 | $99.21 | $96.92 | $97.86 | $97.86 | 1,227,376 |
| 2022-02-18 | $98.02 | $99.72 | $97.88 | $99.04 | $99.04 | 1,072,283 |
| 2022-02-17 | $99.35 | $99.53 | $97.90 | $97.97 | $97.97 | 1,016,250 |
| 2022-02-16 | $99.13 | $100.15 | $97.92 | $99.93 | $99.93 | 1,260,917 |
| 2022-02-15 | $100.73 | $101.19 | $98.53 | $99.68 | $99.68 | 1,065,812 |
| 2022-02-14 | $99.10 | $100.08 | $97.60 | $98.97 | $98.97 | 1,018,580 |
| 2022-02-11 | $100.92 | $102.42 | $98.83 | $99.24 | $99.24 | 1,153,123 |
| 2022-02-10 | $100.96 | $104.22 | $100.89 | $101.35 | $101.35 | 1,179,033 |
| 2022-02-09 | $102.06 | $103.90 | $101.89 | $103.66 | $103.66 | 1,380,637 |
| 2022-02-08 | $101.71 | $102.12 | $100.12 | $101.18 | $101.18 | 1,246,431 |
| 2022-02-07 | $102.89 | $105.69 | $102.81 | $103.18 | $103.18 | 708,856 |
| 2022-02-04 | $102.56 | $103.62 | $101.79 | $102.65 | $102.65 | 921,717 |
| 2022-02-03 | $104.04 | $105.27 | $102.90 | $103.05 | $103.05 | 934,595 |
| 2022-02-02 | $105.99 | $108.23 | $104.40 | $106.19 | $106.19 | 1,444,668 |
| 2022-02-01 | $107.92 | $113.69 | $105.53 | $106.57 | $106.57 | 2,370,576 |
| 2022-01-31 | $100.00 | $104.52 | $99.62 | $103.93 | $103.93 | 1,541,061 |
| 2022-01-28 | $97.23 | $99.92 | $95.43 | $99.88 | $99.88 | 1,069,232 |
| 2022-01-27 | $99.51 | $99.70 | $96.29 | $96.88 | $96.88 | 864,387 |
| 2022-01-26 | $101.17 | $102.70 | $97.64 | $98.12 | $98.12 | 1,170,691 |
| 2022-01-25 | $101.18 | $102.38 | $98.69 | $100.35 | $100.35 | 1,256,748 |
| 2022-01-24 | $100.03 | $103.92 | $95.91 | $103.74 | $103.74 | 2,043,436 |
| 2022-01-21 | $102.18 | $103.40 | $100.54 | $102.08 | $102.08 | 1,174,827 |
| 2022-01-20 | $103.00 | $105.07 | $101.65 | $102.02 | $102.02 | 1,262,221 |
| 2022-01-19 | $104.58 | $105.80 | $102.53 | $102.56 | $102.56 | 865,478 |
| 2022-01-18 | $106.13 | $106.96 | $103.74 | $103.93 | $103.93 | 1,336,930 |
| 2022-01-14 | $108.96 | $110.69 | $106.25 | $108.24 | $108.24 | 1,291,693 |
| 2022-01-13 | $115.17 | $115.36 | $109.58 | $109.98 | $109.98 | 1,116,712 |
| 2022-01-12 | $117.26 | $118.02 | $114.50 | $115.38 | $115.38 | 1,058,591 |
| 2022-01-11 | $118.31 | $119.23 | $114.56 | $117.83 | $117.83 | 947,227 |
| 2022-01-10 | $118.50 | $119.72 | $115.14 | $118.31 | $118.31 | 1,669,508 |
| 2022-01-07 | $116.88 | $118.26 | $115.23 | $115.46 | $115.46 | 2,317,149 |
| 2022-01-06 | $115.30 | $118.97 | $112.65 | $116.92 | $116.92 | 1,318,527 |
| 2022-01-05 | $117.87 | $119.08 | $115.03 | $116.06 | $116.06 | 2,105,556 |
| 2022-01-04 | $123.33 | $124.19 | $116.88 | $119.64 | $119.64 | 1,134,641 |
| 2022-01-03 | $128.03 | $128.26 | $123.51 | $124.49 | $124.49 | 800,611 |
| 2021-12-31 | $128.52 | $129.50 | $127.94 | $128.03 | $128.03 | 449,944 |
| 2021-12-30 | $128.75 | $129.73 | $127.76 | $128.51 | $128.51 | 378,368 |
| 2021-12-29 | $125.06 | $128.52 | $124.31 | $128.08 | $128.08 | 715,711 |
| 2021-12-28 | $125.93 | $127.00 | $125.06 | $125.36 | $125.36 | 335,608 |
| 2021-12-27 | $125.90 | $127.30 | $124.95 | $126.36 | $126.36 | 452,316 |
| 2021-12-23 | $124.98 | $125.99 | $123.81 | $124.96 | $124.96 | 554,171 |
| 2021-12-22 | $124.52 | $125.40 | $123.19 | $124.58 | $124.58 | 600,584 |
| 2021-12-21 | $120.47 | $124.59 | $120.45 | $124.53 | $124.53 | 1,106,156 |
| 2021-12-20 | $124.91 | $124.91 | $113.82 | $119.57 | $119.57 | 2,511,952 |
| 2021-12-17 | $127.00 | $130.77 | $124.38 | $125.37 | $125.37 | 3,262,079 |
| 2021-12-16 | $128.50 | $130.97 | $126.36 | $126.97 | $126.97 | 753,780 |
| 2021-12-15 | $123.10 | $127.77 | $121.96 | $127.08 | $127.08 | 1,017,407 |
| 2021-12-14 | $123.22 | $123.76 | $120.50 | $122.38 | $122.38 | 721,216 |
| 2021-12-13 | $122.96 | $125.23 | $121.62 | $124.88 | $124.88 | 790,530 |
| 2021-12-10 | $123.00 | $124.93 | $121.09 | $122.32 | $122.32 | 1,254,405 |
| 2021-12-09 | $126.89 | $127.25 | $123.63 | $123.79 | $123.79 | 580,621 |
| 2021-12-08 | $124.24 | $128.18 | $123.36 | $127.46 | $127.46 | 938,832 |
| 2021-12-07 | $122.80 | $125.46 | $122.28 | $123.49 | $123.49 | 1,055,026 |
| 2021-12-06 | $122.74 | $122.74 | $118.75 | $120.86 | $120.86 | 1,074,720 |
| 2021-12-03 | $128.57 | $129.65 | $120.50 | $122.47 | $122.47 | 1,378,432 |
| 2021-12-02 | $126.41 | $127.85 | $125.42 | $127.65 | $127.65 | 1,121,075 |
| 2021-12-01 | $129.05 | $131.42 | $126.49 | $127.31 | $127.31 | 1,232,425 |
| 2021-11-30 | $133.00 | $134.21 | $128.11 | $128.66 | $128.66 | 2,100,848 |
| 2021-11-29 | $132.77 | $136.13 | $132.10 | $133.96 | $133.96 | 1,305,563 |
| 2021-11-26 | $130.13 | $135.10 | $129.21 | $132.31 | $132.31 | 1,293,140 |
| 2021-11-24 | $128.01 | $130.33 | $126.91 | $129.59 | $129.59 | 753,469 |
| 2021-11-23 | $127.49 | $128.77 | $126.27 | $127.86 | $127.86 | 791,656 |
| 2021-11-22 | $127.97 | $129.59 | $126.52 | $128.65 | $128.65 | 1,215,175 |
| 2021-11-19 | $129.17 | $129.62 | $125.67 | $127.11 | $127.11 | 995,542 |
| 2021-11-18 | $130.84 | $131.23 | $127.78 | $128.03 | $128.03 | 994,825 |
| 2021-11-17 | $132.06 | $132.50 | $129.71 | $130.05 | $130.05 | 1,495,905 |
| 2021-11-16 | $128.13 | $132.68 | $127.09 | $131.40 | $131.40 | 788,397 |
| 2021-11-15 | $128.48 | $129.03 | $127.43 | $128.21 | $128.21 | 682,014 |
| 2021-11-12 | $126.71 | $128.25 | $125.26 | $128.05 | $128.05 | 654,967 |
| 2021-11-11 | $123.80 | $126.95 | $123.63 | $126.40 | $126.40 | 1,277,143 |
| 2021-11-10 | $124.27 | $126.05 | $122.75 | $123.66 | $123.66 | 724,340 |
| 2021-11-09 | $124.00 | $125.38 | $124.00 | $125.04 | $125.04 | 768,923 |
| 2021-11-08 | $123.51 | $124.35 | $121.81 | $124.00 | $124.00 | 1,068,381 |
| 2021-11-05 | $126.04 | $126.51 | $119.01 | $122.21 | $122.21 | 2,175,983 |
| 2021-11-04 | $135.91 | $136.52 | $127.55 | $129.04 | $129.04 | 1,554,212 |
| 2021-11-03 | $137.22 | $137.59 | $133.35 | $136.01 | $136.01 | 803,391 |
| 2021-11-02 | $139.05 | $140.56 | $133.28 | $136.35 | $136.35 | 1,033,524 |
| 2021-11-01 | $138.20 | $140.12 | $138.18 | $139.07 | $139.07 | 988,194 |
| 2021-10-29 | $135.55 | $138.20 | $134.38 | $137.86 | $137.86 | 784,033 |
| 2021-10-28 | $133.83 | $136.73 | $133.58 | $135.50 | $135.50 | 531,403 |
| 2021-10-27 | $133.79 | $135.29 | $132.77 | $133.02 | $133.02 | 591,010 |
| 2021-10-26 | $131.90 | $134.14 | $129.84 | $133.51 | $133.51 | 943,555 |
| 2021-10-25 | $133.27 | $133.27 | $130.56 | $130.89 | $130.89 | 734,715 |
| 2021-10-22 | $132.72 | $133.00 | $131.79 | $132.73 | $132.73 | 491,685 |
| 2021-10-21 | $132.05 | $132.65 | $130.56 | $132.31 | $132.31 | 879,620 |
| 2021-10-20 | $134.00 | $134.21 | $131.54 | $131.78 | $131.78 | 776,555 |
| 2021-10-19 | $131.52 | $133.94 | $131.17 | $133.22 | $133.22 | 607,155 |
| 2021-10-18 | $128.50 | $130.61 | $127.31 | $130.40 | $130.40 | 788,593 |
| 2021-10-15 | $129.71 | $130.42 | $128.58 | $128.77 | $128.77 | 389,604 |
| 2021-10-14 | $129.41 | $130.98 | $128.74 | $128.94 | $128.94 | 384,390 |
| 2021-10-13 | $129.18 | $129.50 | $127.78 | $128.16 | $128.16 | 440,734 |
| 2021-10-12 | $129.66 | $129.76 | $127.41 | $128.63 | $128.63 | 407,039 |
| 2021-10-11 | $129.51 | $130.19 | $128.48 | $128.53 | $128.53 | 355,674 |
| 2021-10-08 | $130.87 | $130.89 | $129.24 | $130.34 | $130.34 | 438,559 |
| 2021-10-07 | $130.86 | $133.95 | $130.86 | $131.04 | $131.04 | 676,903 |
| 2021-10-06 | $128.49 | $130.41 | $127.47 | $129.36 | $129.36 | 849,770 |
| 2021-10-05 | $129.82 | $132.45 | $129.74 | $130.19 | $130.19 | 938,688 |
| 2021-10-04 | $131.25 | $131.79 | $127.87 | $129.02 | $129.02 | 1,011,168 |
| 2021-10-01 | $132.68 | $133.26 | $126.04 | $131.93 | $131.93 | 1,219,718 |
| 2021-09-30 | $134.80 | $135.61 | $133.03 | $133.07 | $133.07 | 926,265 |
| 2021-09-29 | $134.29 | $135.87 | $133.72 | $134.24 | $134.24 | 640,126 |
| 2021-09-28 | $134.99 | $135.93 | $131.49 | $133.22 | $133.22 | 1,272,638 |
| 2021-09-27 | $140.71 | $141.34 | $135.95 | $136.39 | $136.39 | 678,267 |
| 2021-09-24 | $140.48 | $141.71 | $140.18 | $141.34 | $141.34 | 614,392 |
| 2021-09-23 | $137.71 | $142.09 | $137.50 | $141.02 | $141.02 | 696,237 |
| 2021-09-22 | $136.12 | $137.96 | $135.26 | $137.21 | $137.21 | 635,917 |
| 2021-09-21 | $137.10 | $137.21 | $135.20 | $136.09 | $136.09 | 1,140,480 |
| 2021-09-20 | $134.13 | $136.28 | $133.92 | $135.98 | $135.98 | 1,766,807 |
| 2021-09-17 | $138.01 | $139.00 | $135.38 | $136.15 | $136.15 | 2,758,229 |
| 2021-09-16 | $137.95 | $138.82 | $137.38 | $138.17 | $138.17 | 1,610,546 |
| 2021-09-15 | $137.74 | $139.11 | $137.52 | $138.26 | $138.26 | 1,714,869 |
| 2021-09-14 | $138.00 | $138.63 | $137.08 | $138.15 | $138.15 | 687,772 |
| 2021-09-13 | $138.72 | $138.72 | $133.51 | $136.63 | $136.63 | 950,349 |
| 2021-09-10 | $140.02 | $140.78 | $137.20 | $137.66 | $137.66 | 1,161,345 |
| 2021-09-09 | $142.64 | $142.64 | $140.11 | $141.03 | $141.03 | 793,205 |
| 2021-09-08 | $141.13 | $142.41 | $140.78 | $142.35 | $142.35 | 1,170,461 |
| 2021-09-07 | $139.98 | $141.59 | $138.20 | $141.11 | $141.11 | 1,211,265 |
| 2021-09-03 | $139.14 | $140.72 | $137.75 | $140.35 | $140.35 | 1,112,145 |
| 2021-09-02 | $134.78 | $139.62 | $134.55 | $139.60 | $139.60 | 850,349 |
| 2021-09-01 | $130.37 | $133.99 | $129.60 | $133.86 | $133.86 | 1,031,227 |
| 2021-08-31 | $130.30 | $131.81 | $129.66 | $130.44 | $130.44 | 1,187,386 |
| 2021-08-30 | $129.08 | $132.69 | $128.03 | $130.31 | $130.31 | 1,546,242 |
| 2021-08-27 | $130.87 | $131.69 | $129.50 | $129.85 | $129.85 | 1,500,803 |
| 2021-08-26 | $129.00 | $131.03 | $128.57 | $130.30 | $130.30 | 1,151,307 |
| 2021-08-25 | $126.15 | $130.48 | $126.00 | $129.15 | $129.15 | 1,254,987 |
| 2021-08-24 | $125.23 | $126.35 | $124.48 | $126.25 | $126.25 | 773,797 |
| 2021-08-23 | $124.04 | $125.29 | $123.40 | $125.04 | $125.04 | 758,281 |
| 2021-08-20 | $121.01 | $123.67 | $120.64 | $123.42 | $123.42 | 489,143 |
| 2021-08-19 | $119.52 | $122.52 | $119.36 | $120.90 | $120.90 | 697,788 |
| 2021-08-18 | $120.82 | $122.92 | $119.96 | $120.02 | $120.02 | 522,697 |
| 2021-08-17 | $120.30 | $120.91 | $118.72 | $120.66 | $120.66 | 838,644 |
| 2021-08-16 | $120.40 | $121.89 | $119.36 | $120.98 | $120.98 | 651,009 |
| 2021-08-13 | $120.17 | $120.62 | $119.50 | $120.56 | $120.56 | 280,261 |
| 2021-08-12 | $118.21 | $120.34 | $118.20 | $120.29 | $120.29 | 422,228 |
| 2021-08-11 | $119.41 | $119.41 | $117.22 | $118.14 | $118.14 | 647,643 |
| 2021-08-10 | $121.99 | $122.22 | $119.16 | $119.19 | $119.19 | 530,864 |
| 2021-08-09 | $121.74 | $122.24 | $120.61 | $121.72 | $121.72 | 819,183 |
| 2021-08-06 | $121.58 | $121.98 | $119.44 | $121.43 | $121.43 | 653,738 |
| 2021-08-05 | $123.00 | $123.94 | $121.44 | $122.12 | $122.12 | 497,843 |
| 2021-08-04 | $122.17 | $124.05 | $122.03 | $122.90 | $122.90 | 616,739 |
| 2021-08-03 | $120.82 | $122.18 | $119.84 | $122.16 | $122.16 | 712,416 |
| 2021-08-02 | $120.28 | $120.78 | $117.92 | $120.34 | $120.34 | 725,557 |
| 2021-07-30 | $119.22 | $121.11 | $119.04 | $119.81 | $119.81 | 920,123 |
| 2021-07-29 | $116.78 | $120.24 | $116.55 | $119.32 | $119.32 | 739,900 |
| 2021-07-28 | $114.00 | $117.05 | $114.00 | $116.51 | $116.51 | 579,666 |
| 2021-07-27 | $112.65 | $114.08 | $110.97 | $114.00 | $114.00 | 565,003 |
| 2021-07-26 | $115.39 | $115.70 | $112.77 | $113.00 | $113.00 | 447,206 |
| 2021-07-23 | $115.92 | $116.88 | $115.36 | $116.26 | $116.26 | 558,513 |
| 2021-07-22 | $113.74 | $115.50 | $113.65 | $115.19 | $115.19 | 419,218 |
| 2021-07-21 | $113.00 | $113.55 | $111.57 | $113.54 | $113.54 | 526,049 |
| 2021-07-20 | $111.27 | $112.94 | $110.60 | $112.69 | $112.69 | 681,226 |
| 2021-07-19 | $108.48 | $111.02 | $108.32 | $110.84 | $110.84 | 763,716 |
| 2021-07-16 | $109.93 | $110.71 | $108.74 | $109.17 | $109.17 | 828,947 |
| 2021-07-15 | $110.80 | $111.02 | $109.01 | $109.70 | $109.70 | 650,240 |
| 2021-07-14 | $113.84 | $113.92 | $110.73 | $111.14 | $111.14 | 635,027 |
| 2021-07-13 | $113.32 | $114.72 | $113.15 | $113.33 | $113.33 | 556,742 |
| 2021-07-12 | $113.68 | $114.23 | $113.06 | $113.54 | $113.54 | 476,287 |
| 2021-07-09 | $112.90 | $113.56 | $112.08 | $113.25 | $113.25 | 640,828 |
| 2021-07-08 | $113.10 | $113.82 | $111.37 | $112.89 | $112.89 | 872,743 |
| 2021-07-07 | $113.56 | $114.65 | $112.89 | $114.59 | $114.59 | 843,897 |
| 2021-07-06 | $111.12 | $113.19 | $111.12 | $113.15 | $113.15 | 657,743 |
| 2021-07-02 | $111.11 | $111.36 | $110.21 | $111.12 | $111.12 | 380,355 |
| 2021-07-01 | $108.17 | $110.90 | $108.12 | $110.85 | $110.85 | 761,257 |
| 2021-06-30 | $108.82 | $109.09 | $107.81 | $108.12 | $108.12 | 819,597 |
| 2021-06-29 | $110.26 | $110.70 | $108.97 | $109.15 | $109.15 | 548,606 |
| 2021-06-28 | $109.71 | $110.08 | $108.61 | $109.61 | $109.61 | 521,517 |
| 2021-06-25 | $109.56 | $110.65 | $108.55 | $109.16 | $109.16 | 1,795,353 |
| 2021-06-24 | $109.68 | $110.19 | $109.16 | $109.26 | $109.26 | 389,781 |
| 2021-06-23 | $110.66 | $111.19 | $109.06 | $109.09 | $109.09 | 666,213 |
| 2021-06-22 | $109.13 | $110.28 | $109.00 | $110.01 | $110.01 | 517,449 |
| 2021-06-21 | $109.11 | $109.86 | $107.78 | $109.75 | $109.75 | 994,283 |
| 2021-06-18 | $109.85 | $110.18 | $108.16 | $108.61 | $108.61 | 1,263,360 |
| 2021-06-17 | $107.54 | $110.73 | $107.52 | $110.56 | $110.56 | 898,489 |
| 2021-06-16 | $108.47 | $109.35 | $107.20 | $107.79 | $107.79 | 678,338 |
| 2021-06-15 | $109.58 | $109.82 | $108.36 | $108.47 | $108.47 | 657,305 |
| 2021-06-14 | $109.16 | $109.80 | $108.92 | $109.58 | $109.58 | 516,066 |
| 2021-06-11 | $109.29 | $109.29 | $107.34 | $109.05 | $109.05 | 496,774 |
| 2021-06-10 | $107.54 | $109.43 | $107.34 | $108.87 | $108.87 | 990,340 |
| 2021-06-09 | $105.00 | $107.72 | $104.90 | $107.30 | $107.30 | 765,255 |
| 2021-06-08 | $104.90 | $104.90 | $102.75 | $104.12 | $104.12 | 562,990 |
| 2021-06-07 | $101.26 | $104.24 | $100.90 | $103.92 | $103.92 | 1,143,265 |
| 2021-06-04 | $101.78 | $102.70 | $100.67 | $101.16 | $101.16 | 1,720,851 |
| 2021-06-03 | $100.37 | $101.18 | $99.03 | $100.61 | $100.61 | 779,795 |
| 2021-06-02 | $102.04 | $102.29 | $100.03 | $100.72 | $100.72 | 1,131,537 |
| 2021-06-01 | $104.97 | $105.23 | $101.96 | $102.01 | $102.01 | 1,551,656 |
| 2021-05-28 | $105.93 | $106.93 | $104.78 | $104.83 | $104.83 | 584,998 |
| 2021-05-27 | $104.10 | $105.75 | $103.56 | $105.10 | $105.10 | 1,629,563 |
| 2021-05-26 | $104.05 | $104.92 | $103.55 | $104.29 | $104.29 | 759,867 |
| 2021-05-25 | $102.68 | $104.09 | $102.35 | $103.45 | $103.45 | 713,087 |
| 2021-05-24 | $102.58 | $103.27 | $101.79 | $102.56 | $102.56 | 827,873 |
| 2021-05-21 | $104.33 | $104.65 | $101.62 | $101.82 | $101.82 | 741,176 |
| 2021-05-20 | $100.77 | $103.88 | $100.57 | $103.64 | $103.64 | 1,200,903 |
| 2021-05-19 | $99.55 | $100.43 | $98.73 | $100.37 | $100.37 | 997,856 |
| 2021-05-18 | $101.56 | $102.58 | $100.30 | $100.34 | $100.34 | 1,230,976 |
| 2021-05-17 | $102.88 | $103.30 | $101.72 | $102.02 | $102.02 | 930,659 |
| 2021-05-14 | $101.00 | $103.60 | $100.37 | $102.70 | $102.70 | 669,613 |
| 2021-05-13 | $101.85 | $102.20 | $99.42 | $100.48 | $100.48 | 1,106,579 |
| 2021-05-12 | $103.28 | $104.59 | $101.36 | $101.48 | $101.48 | 783,729 |
| 2021-05-11 | $102.68 | $104.43 | $102.68 | $104.00 | $104.00 | 1,017,148 |
| 2021-05-10 | $107.06 | $107.20 | $103.67 | $104.80 | $104.80 | 1,569,302 |
| 2021-05-07 | $107.00 | $109.29 | $106.74 | $107.56 | $107.56 | 957,993 |
| 2021-05-06 | $105.50 | $106.22 | $104.42 | $106.18 | $106.18 | 1,155,686 |
| 2021-05-05 | $104.76 | $106.88 | $104.33 | $106.48 | $106.48 | 1,698,532 |
| 2021-05-04 | $108.45 | $108.45 | $101.58 | $103.50 | $103.50 | 3,789,039 |
| 2021-05-03 | $113.00 | $113.60 | $111.09 | $111.78 | $111.78 | 1,044,344 |
| 2021-04-30 | $113.50 | $114.60 | $111.99 | $112.47 | $112.47 | 1,078,238 |
| 2021-04-29 | $113.44 | $114.21 | $112.27 | $113.92 | $113.92 | 869,025 |
| 2021-04-28 | $112.27 | $113.79 | $111.12 | $113.22 | $113.22 | 502,478 |
| 2021-04-27 | $115.03 | $115.11 | $112.70 | $112.73 | $112.73 | 818,087 |
| 2021-04-26 | $115.00 | $115.97 | $113.62 | $115.69 | $115.69 | 618,966 |
| 2021-04-23 | $113.45 | $115.08 | $112.57 | $114.89 | $114.89 | 736,845 |
| 2021-04-22 | $111.47 | $114.19 | $111.38 | $113.21 | $113.21 | 681,751 |
| 2021-04-21 | $110.12 | $111.33 | $108.82 | $111.27 | $111.27 | 793,857 |
| 2021-04-20 | $108.93 | $109.72 | $107.17 | $109.36 | $109.36 | 840,490 |
| 2021-04-19 | $110.37 | $111.09 | $108.03 | $108.63 | $108.63 | 909,925 |
| 2021-04-16 | $111.61 | $111.61 | $109.86 | $110.60 | $110.60 | 750,636 |
| 2021-04-15 | $110.24 | $111.72 | $110.09 | $110.99 | $110.99 | 721,211 |
| 2021-04-14 | $109.56 | $111.02 | $109.19 | $109.91 | $109.91 | 660,343 |
| 2021-04-13 | $105.00 | $109.20 | $105.00 | $109.04 | $109.04 | 1,379,353 |
| 2021-04-12 | $108.50 | $109.80 | $107.99 | $109.38 | $109.38 | 1,035,112 |
| 2021-04-09 | $107.65 | $109.38 | $107.10 | $109.26 | $109.26 | 790,743 |
| 2021-04-08 | $107.13 | $108.55 | $106.86 | $107.42 | $107.42 | 742,605 |
| 2021-04-07 | $106.64 | $106.94 | $105.27 | $106.16 | $106.16 | 708,594 |
| 2021-04-06 | $106.13 | $108.09 | $106.00 | $107.03 | $107.03 | 665,431 |
| 2021-04-05 | $107.14 | $107.61 | $105.47 | $105.75 | $105.75 | 549,382 |
| 2021-04-01 | $105.94 | $106.89 | $104.62 | $106.54 | $106.54 | 698,614 |
| 2021-03-31 | $104.40 | $106.27 | $103.78 | $105.31 | $105.31 | 1,246,541 |
| 2021-03-30 | $101.97 | $104.22 | $101.22 | $103.57 | $103.57 | 691,330 |
| 2021-03-29 | $102.36 | $103.37 | $101.08 | $102.13 | $102.13 | 686,741 |
| 2021-03-26 | $102.92 | $103.63 | $101.52 | $103.30 | $103.30 | 657,717 |
| 2021-03-25 | $102.35 | $102.48 | $100.08 | $102.22 | $102.22 | 961,154 |
| 2021-03-24 | $107.08 | $107.79 | $102.85 | $102.98 | $102.98 | 1,023,494 |
| 2021-03-23 | $109.46 | $112.05 | $106.78 | $107.40 | $107.40 | 2,301,333 |
| 2021-03-22 | $105.77 | $110.16 | $105.17 | $109.82 | $109.82 | 1,950,867 |
| 2021-03-19 | $103.83 | $107.23 | $103.83 | $106.01 | $106.01 | 4,440,223 |
| 2021-03-18 | $105.00 | $105.58 | $103.56 | $104.00 | $104.00 | 1,440,345 |
| 2021-03-17 | $102.52 | $106.71 | $102.01 | $106.04 | $106.04 | 1,548,380 |
| 2021-03-16 | $107.00 | $107.42 | $102.62 | $103.52 | $103.52 | 978,164 |
| 2021-03-15 | $105.89 | $107.03 | $105.08 | $106.67 | $106.67 | 805,435 |
| 2021-03-12 | $105.41 | $105.87 | $103.37 | $105.76 | $105.76 | 799,289 |
| 2021-03-11 | $104.56 | $107.19 | $104.50 | $106.26 | $106.26 | 982,498 |
| 2021-03-10 | $104.63 | $106.60 | $102.50 | $103.05 | $103.05 | 976,152 |
| 2021-03-09 | $103.53 | $106.35 | $103.24 | $103.30 | $103.30 | 1,172,919 |
| 2021-03-08 | $104.76 | $105.34 | $101.20 | $101.51 | $101.51 | 1,061,085 |
| 2021-03-05 | $103.80 | $105.10 | $97.86 | $104.55 | $104.55 | 1,298,204 |
| 2021-03-04 | $108.21 | $109.45 | $101.94 | $103.08 | $103.08 | 1,364,918 |
| 2021-03-03 | $113.40 | $113.40 | $108.37 | $108.37 | $108.37 | 1,003,601 |
| 2021-03-02 | $116.49 | $116.65 | $112.65 | $113.77 | $113.77 | 1,045,714 |
| 2021-03-01 | $114.78 | $117.80 | $114.00 | $116.40 | $116.40 | 838,452 |
| 2021-02-26 | $112.94 | $114.55 | $111.48 | $113.71 | $113.71 | 979,396 |
| 2021-02-25 | $114.53 | $115.07 | $111.20 | $112.25 | $112.25 | 1,437,658 |
| 2021-02-24 | $112.61 | $115.54 | $112.26 | $115.15 | $115.15 | 947,340 |
| 2021-02-23 | $113.93 | $114.00 | $109.34 | $112.80 | $112.80 | 1,325,682 |
| 2021-02-22 | $117.42 | $117.65 | $114.26 | $114.32 | $114.32 | 829,837 |
| 2021-02-19 | $118.99 | $119.51 | $117.88 | $117.99 | $117.99 | 726,815 |
| 2021-02-18 | $120.74 | $120.74 | $117.12 | $118.24 | $118.24 | 728,224 |
| 2021-02-17 | $122.00 | $122.49 | $119.31 | $120.95 | $120.95 | 575,326 |
| 2021-02-16 | $125.29 | $127.68 | $122.30 | $122.78 | $122.78 | 1,162,158 |
| 2021-02-12 | $122.41 | $125.63 | $122.14 | $125.27 | $125.27 | 744,999 |
| 2021-02-11 | $119.94 | $124.87 | $119.45 | $123.00 | $123.00 | 1,454,941 |
| 2021-02-10 | $115.17 | $119.92 | $115.09 | $119.22 | $119.22 | 1,119,168 |
| 2021-02-09 | $113.34 | $116.17 | $113.34 | $114.17 | $114.17 | 914,344 |
| 2021-02-08 | $114.14 | $114.70 | $112.58 | $113.50 | $113.50 | 632,715 |
| 2021-02-05 | $113.62 | $114.41 | $111.93 | $113.53 | $113.53 | 878,131 |
| 2021-02-04 | $113.55 | $114.17 | $112.69 | $113.43 | $113.43 | 726,186 |
| 2021-02-03 | $118.90 | $119.05 | $112.54 | $113.83 | $113.83 | 1,077,786 |
| 2021-02-02 | $122.20 | $124.48 | $117.73 | $117.73 | $117.73 | 1,485,572 |
| 2021-02-01 | $116.91 | $119.32 | $116.15 | $117.49 | $117.49 | 1,260,014 |
| 2021-01-29 | $114.35 | $116.38 | $113.26 | $115.05 | $115.05 | 1,150,078 |
| 2021-01-28 | $111.08 | $115.99 | $110.56 | $114.89 | $114.89 | 1,072,483 |
| 2021-01-27 | $110.31 | $111.50 | $107.71 | $109.55 | $109.55 | 957,784 |
| 2021-01-26 | $116.05 | $116.78 | $112.54 | $113.35 | $113.35 | 913,195 |
| 2021-01-25 | $117.17 | $117.90 | $114.25 | $115.73 | $115.73 | 831,017 |
| 2021-01-22 | $117.88 | $118.51 | $116.08 | $116.82 | $116.82 | 914,773 |
| 2021-01-21 | $119.70 | $119.97 | $117.54 | $118.28 | $118.28 | 709,626 |
| 2021-01-20 | $119.88 | $120.18 | $118.16 | $119.67 | $119.67 | 861,233 |
| 2021-01-19 | $117.30 | $119.97 | $116.54 | $119.83 | $119.83 | 1,025,705 |
| 2021-01-15 | $115.01 | $115.74 | $113.77 | $115.50 | $115.50 | 808,423 |
| 2021-01-14 | $115.14 | $116.04 | $113.64 | $115.24 | $115.24 | 694,241 |
| 2021-01-13 | $115.86 | $117.29 | $114.73 | $114.75 | $114.75 | 869,973 |
| 2021-01-12 | $115.44 | $117.61 | $115.02 | $115.69 | $115.69 | 814,051 |
| 2021-01-11 | $112.50 | $115.81 | $111.44 | $115.40 | $115.40 | 874,585 |
| 2021-01-08 | $109.36 | $112.77 | $109.36 | $112.49 | $112.49 | 1,215,420 |
| 2021-01-07 | $106.82 | $108.80 | $106.52 | $108.57 | $108.57 | 1,824,523 |
| 2021-01-06 | $103.79 | $107.29 | $103.79 | $106.24 | $106.24 | 1,480,325 |
| 2021-01-05 | $103.22 | $105.33 | $103.00 | $104.83 | $104.83 | 858,123 |
| 2021-01-04 | $104.84 | $104.98 | $103.07 | $103.73 | $103.73 | 1,279,764 |
| 2020-12-31 | $103.52 | $104.42 | $102.06 | $104.07 | $104.07 | 859,803 |
| 2020-12-30 | $103.14 | $104.05 | $102.59 | $103.19 | $103.19 | 553,077 |
| 2020-12-29 | $103.37 | $103.65 | $101.18 | $102.71 | $102.71 | 549,151 |
| 2020-12-28 | $106.14 | $106.55 | $102.78 | $102.88 | $102.88 | 581,644 |
| 2020-12-24 | $104.89 | $106.22 | $104.66 | $105.31 | $105.31 | 277,767 |
| 2020-12-23 | $105.05 | $105.41 | $103.34 | $104.86 | $104.86 | 618,868 |
| 2020-12-22 | $104.10 | $105.59 | $103.84 | $104.89 | $104.89 | 523,093 |
| 2020-12-21 | $103.36 | $103.70 | $99.51 | $103.67 | $103.67 | 1,097,981 |
| 2020-12-18 | $104.01 | $105.51 | $103.07 | $105.00 | $105.00 | 2,669,301 |
| 2020-12-17 | $100.36 | $103.93 | $99.46 | $103.62 | $103.62 | 1,194,002 |
| 2020-12-16 | $100.44 | $101.15 | $99.70 | $100.13 | $100.13 | 939,898 |
| 2020-12-15 | $98.82 | $100.42 | $98.05 | $100.01 | $100.01 | 1,218,976 |
| 2020-12-14 | $96.00 | $98.45 | $95.79 | $97.93 | $97.93 | 1,869,400 |
| 2020-12-11 | $94.34 | $95.66 | $93.52 | $95.23 | $95.23 | 1,113,626 |
| 2020-12-10 | $95.14 | $96.29 | $94.19 | $95.18 | $95.18 | 2,249,657 |
| 2020-12-09 | $94.22 | $95.16 | $91.87 | $92.31 | $92.31 | 1,166,732 |
| 2020-12-08 | $93.35 | $95.29 | $93.01 | $94.25 | $94.25 | 1,386,908 |
| 2020-12-07 | $95.31 | $96.75 | $92.02 | $93.43 | $93.43 | 1,375,671 |
| 2020-12-04 | $93.36 | $95.46 | $93.22 | $95.40 | $95.40 | 1,707,357 |
| 2020-12-03 | $93.00 | $93.80 | $91.97 | $93.47 | $93.47 | 1,855,609 |
| 2020-12-02 | $95.66 | $96.11 | $92.96 | $93.21 | $93.21 | 1,834,758 |
| 2020-12-01 | $96.35 | $96.81 | $94.61 | $95.77 | $95.77 | 1,597,408 |
| 2020-11-30 | $98.00 | $99.00 | $96.00 | $96.14 | $96.14 | 2,973,560 |
| 2020-11-27 | $95.17 | $97.45 | $94.75 | $97.40 | $97.40 | 686,452 |
| 2020-11-25 | $94.88 | $95.47 | $93.11 | $94.65 | $94.65 | 1,402,850 |
| 2020-11-24 | $100.09 | $100.61 | $94.56 | $94.66 | $94.66 | 2,636,095 |
| 2020-11-23 | $102.50 | $102.60 | $98.63 | $99.80 | $99.80 | 2,246,776 |
| 2020-11-20 | $104.19 | $104.85 | $102.71 | $103.33 | $103.33 | 1,474,703 |
| 2020-11-19 | $103.76 | $104.80 | $103.01 | $104.16 | $104.16 | 934,535 |
| 2020-11-18 | $105.00 | $105.25 | $103.05 | $103.14 | $103.14 | 1,496,441 |
| 2020-11-17 | $104.88 | $105.08 | $103.71 | $104.97 | $104.97 | 849,517 |
| 2020-11-16 | $107.60 | $107.60 | $104.11 | $105.36 | $105.36 | 1,319,124 |
| 2020-11-13 | $103.89 | $105.50 | $103.33 | $104.61 | $104.61 | 1,171,268 |
| 2020-11-12 | $101.48 | $103.74 | $100.65 | $103.44 | $103.44 | 1,071,329 |
| 2020-11-11 | $101.16 | $102.61 | $100.44 | $101.73 | $101.73 | 1,149,741 |
| 2020-11-10 | $101.83 | $102.29 | $98.62 | $99.94 | $99.94 | 1,338,051 |
| 2020-11-09 | $120.48 | $120.48 | $99.70 | $101.91 | $101.91 | 2,157,941 |
| 2020-11-06 | $102.40 | $104.22 | $102.27 | $103.31 | $103.31 | 647,765 |
| 2020-11-05 | $102.42 | $103.87 | $101.51 | $102.48 | $102.48 | 1,005,559 |
| 2020-11-04 | $97.71 | $103.64 | $96.60 | $101.51 | $101.51 | 1,423,063 |
| 2020-11-03 | $91.17 | $96.37 | $91.17 | $95.51 | $95.51 | 1,163,065 |
| 2020-11-02 | $88.78 | $90.13 | $87.16 | $88.53 | $88.53 | 851,728 |
| 2020-10-30 | $89.03 | $89.61 | $86.43 | $87.77 | $87.77 | 780,088 |
| 2020-10-29 | $89.08 | $89.91 | $87.10 | $89.39 | $89.39 | 825,549 |
| 2020-10-28 | $90.10 | $90.59 | $88.70 | $88.93 | $88.93 | 669,304 |
| 2020-10-27 | $91.89 | $92.91 | $91.44 | $91.49 | $91.49 | 477,708 |
| 2020-10-26 | $93.15 | $94.04 | $90.78 | $91.31 | $91.31 | 762,827 |
| 2020-10-23 | $93.80 | $94.11 | $92.21 | $94.02 | $94.02 | 544,630 |
| 2020-10-22 | $92.43 | $94.70 | $91.81 | $93.40 | $93.40 | 665,166 |
| 2020-10-21 | $93.54 | $94.99 | $92.33 | $92.41 | $92.41 | 751,801 |
| 2020-10-20 | $91.23 | $94.25 | $91.23 | $93.16 | $93.16 | 1,260,686 |
| 2020-10-19 | $92.68 | $93.32 | $90.87 | $91.26 | $91.26 | 749,508 |
| 2020-10-16 | $92.94 | $94.07 | $92.22 | $92.40 | $92.40 | 488,845 |
| 2020-10-15 | $91.45 | $92.90 | $91.31 | $92.20 | $92.20 | 595,182 |
| 2020-10-14 | $94.93 | $95.20 | $91.61 | $92.61 | $92.61 | 1,010,772 |
| 2020-10-13 | $94.19 | $96.38 | $94.19 | $94.88 | $94.88 | 931,725 |
| 2020-10-12 | $94.99 | $95.22 | $93.73 | $95.01 | $95.01 | 841,099 |
| 2020-10-09 | $93.34 | $94.52 | $93.06 | $94.48 | $94.48 | 578,520 |
| 2020-10-08 | $92.25 | $93.32 | $91.50 | $92.71 | $92.71 | 725,386 |
| 2020-10-07 | $89.77 | $91.84 | $89.54 | $91.53 | $91.53 | 1,045,583 |
| 2020-10-06 | $89.27 | $91.22 | $88.51 | $88.85 | $88.85 | 964,211 |
| 2020-10-05 | $86.71 | $89.53 | $86.50 | $89.47 | $89.47 | 900,320 |
| 2020-10-02 | $84.94 | $86.50 | $82.88 | $85.88 | $85.88 | 981,323 |
| 2020-10-01 | $86.46 | $87.03 | $85.53 | $86.33 | $86.33 | 892,215 |
| 2020-09-30 | $84.98 | $86.48 | $84.82 | $85.66 | $85.66 | 1,134,424 |
| 2020-09-29 | $83.95 | $85.82 | $83.55 | $85.19 | $85.19 | 612,555 |
| 2020-09-28 | $83.21 | $84.66 | $83.07 | $84.11 | $84.11 | 842,614 |
| 2020-09-25 | $80.39 | $82.12 | $79.65 | $81.98 | $81.98 | 957,159 |
| 2020-09-24 | $83.55 | $83.56 | $80.30 | $80.79 | $80.79 | 1,054,242 |
| 2020-09-23 | $85.07 | $85.42 | $83.55 | $83.90 | $83.90 | 1,637,470 |
| 2020-09-22 | $85.31 | $85.81 | $84.40 | $85.17 | $85.17 | 1,302,816 |
| 2020-09-21 | $83.62 | $85.72 | $81.60 | $85.55 | $85.55 | 1,958,236 |
| 2020-09-18 | $85.28 | $86.96 | $83.77 | $84.87 | $84.87 | 30,838,754 |
| 2020-09-17 | $83.36 | $84.36 | $82.74 | $84.23 | $84.23 | 1,140,372 |
| 2020-09-16 | $84.87 | $84.98 | $84.07 | $84.17 | $84.17 | 1,626,755 |
| 2020-09-15 | $84.87 | $85.10 | $82.95 | $84.32 | $84.32 | 1,255,647 |
| 2020-09-14 | $83.97 | $84.32 | $83.01 | $83.91 | $83.91 | 1,272,734 |
| 2020-09-11 | $84.72 | $84.72 | $81.62 | $82.70 | $82.70 | 1,215,998 |
| 2020-09-10 | $84.88 | $86.39 | $83.37 | $83.88 | $83.88 | 1,363,608 |
| 2020-09-09 | $83.96 | $85.51 | $83.04 | $84.80 | $84.80 | 1,539,893 |
| 2020-09-08 | $81.24 | $85.28 | $80.31 | $83.07 | $83.07 | 2,682,749 |
| 2020-09-04 | $86.96 | $87.48 | $82.52 | $83.95 | $83.95 | 1,537,263 |
| 2020-09-03 | $89.30 | $89.43 | $84.50 | $86.40 | $86.40 | 849,726 |
| 2020-09-02 | $90.67 | $90.89 | $88.15 | $89.44 | $89.44 | 1,258,118 |
| 2020-09-01 | $94.38 | $95.70 | $90.39 | $90.68 | $90.68 | 1,432,299 |
| 2020-08-31 | $88.00 | $93.09 | $87.00 | $92.50 | $92.50 | 1,986,719 |
| 2020-08-28 | $87.85 | $88.15 | $87.30 | $87.66 | $87.66 | 639,855 |
| 2020-08-27 | $89.06 | $89.54 | $86.51 | $87.71 | $87.71 | 526,593 |
| 2020-08-26 | $88.31 | $88.74 | $87.25 | $88.71 | $88.71 | 645,439 |
| 2020-08-25 | $88.22 | $88.70 | $87.53 | $88.35 | $88.35 | 673,647 |
| 2020-08-24 | $88.00 | $89.69 | $87.98 | $88.46 | $88.46 | 885,161 |
| 2020-08-21 | $86.26 | $87.15 | $85.69 | $86.49 | $86.49 | 591,304 |
| 2020-08-20 | $86.60 | $86.88 | $85.51 | $86.54 | $86.54 | 774,946 |
| 2020-08-19 | $89.44 | $89.44 | $86.94 | $87.13 | $87.13 | 846,694 |
| 2020-08-18 | $91.00 | $91.43 | $87.72 | $89.00 | $89.00 | 738,286 |
| 2020-08-17 | $87.92 | $91.95 | $87.24 | $91.03 | $91.03 | 1,283,932 |
| 2020-08-14 | $88.20 | $88.39 | $86.57 | $87.02 | $87.02 | 416,996 |
| 2020-08-13 | $87.51 | $88.86 | $87.13 | $88.41 | $88.41 | 580,658 |
| 2020-08-12 | $85.68 | $88.19 | $85.11 | $87.80 | $87.80 | 748,391 |
| 2020-08-11 | $87.68 | $87.68 | $84.69 | $84.90 | $84.90 | 908,212 |
| 2020-08-10 | $88.46 | $88.49 | $86.73 | $87.59 | $87.59 | 561,183 |
| 2020-08-07 | $87.68 | $88.87 | $86.85 | $88.17 | $88.17 | 552,437 |
| 2020-08-06 | $89.73 | $90.88 | $87.83 | $88.19 | $88.19 | 605,648 |
| 2020-08-05 | $88.59 | $89.86 | $87.55 | $89.62 | $89.62 | 436,579 |
| 2020-08-04 | $89.65 | $90.00 | $87.35 | $88.18 | $88.18 | 503,208 |
| 2020-08-03 | $88.37 | $91.18 | $88.01 | $90.17 | $90.17 | 993,412 |
| 2020-07-31 | $88.64 | $88.64 | $86.01 | $87.34 | $87.34 | 939,814 |
| 2020-07-30 | $88.30 | $90.99 | $85.51 | $88.10 | $88.10 | 1,963,317 |
| 2020-07-29 | $81.17 | $82.29 | $81.17 | $81.52 | $81.52 | 755,900 |
| 2020-07-28 | $83.04 | $83.63 | $80.64 | $80.68 | $80.68 | 526,363 |
| 2020-07-27 | $82.00 | $83.76 | $82.00 | $83.25 | $83.25 | 563,875 |
| 2020-07-24 | $82.83 | $82.86 | $80.84 | $81.64 | $81.64 | 954,250 |
| 2020-07-23 | $85.14 | $85.90 | $83.09 | $83.48 | $83.48 | 904,427 |
| 2020-07-22 | $86.41 | $86.91 | $84.27 | $85.04 | $85.04 | 889,088 |
| 2020-07-21 | $86.90 | $86.90 | $85.32 | $85.98 | $85.98 | 981,121 |
| 2020-07-20 | $85.55 | $86.79 | $85.16 | $85.86 | $85.86 | 549,928 |
| 2020-07-17 | $83.64 | $85.57 | $83.06 | $85.35 | $85.35 | 687,890 |
| 2020-07-16 | $83.44 | $84.00 | $82.81 | $83.53 | $83.53 | 1,512,013 |
| 2020-07-15 | $80.46 | $84.17 | $80.46 | $83.71 | $83.71 | 1,942,256 |
| 2020-07-14 | $77.39 | $79.40 | $76.28 | $79.32 | $79.32 | 1,481,061 |
| 2020-07-13 | $78.66 | $80.53 | $76.96 | $77.47 | $77.47 | 1,829,599 |
| 2020-07-10 | $78.76 | $78.99 | $77.25 | $78.01 | $78.01 | 1,494,974 |
| 2020-07-09 | $76.21 | $79.23 | $76.21 | $79.15 | $79.15 | 1,254,902 |
| 2020-07-08 | $74.00 | $76.28 | $73.91 | $76.22 | $76.22 | 944,679 |
| 2020-07-07 | $72.90 | $74.41 | $72.53 | $73.73 | $73.73 | 1,037,798 |
| 2020-07-06 | $73.41 | $73.73 | $72.80 | $73.53 | $73.53 | 611,270 |
| 2020-07-02 | $73.98 | $74.20 | $72.57 | $72.74 | $72.74 | 535,379 |
| 2020-07-01 | $73.52 | $73.93 | $72.71 | $73.37 | $73.37 | 1,069,525 |
| 2020-06-30 | $71.85 | $73.36 | $71.27 | $73.30 | $73.30 | 798,907 |
| 2020-06-29 | $73.63 | $73.63 | $71.42 | $71.94 | $71.94 | 1,651,770 |
| 2020-06-26 | $73.24 | $74.00 | $71.09 | $73.06 | $73.06 | 3,131,141 |
| 2020-06-25 | $72.40 | $73.90 | $72.02 | $73.29 | $73.29 | 2,842,431 |
| 2020-06-24 | $70.99 | $71.28 | $69.52 | $70.47 | $70.47 | 1,250,211 |
| 2020-06-23 | $72.00 | $72.12 | $71.11 | $71.37 | $71.37 | 1,369,522 |
| 2020-06-22 | $70.98 | $71.91 | $70.70 | $71.68 | $71.68 | 1,202,169 |
| 2020-06-19 | $71.44 | $72.22 | $70.96 | $71.22 | $71.22 | 1,498,656 |
| 2020-06-18 | $70.98 | $71.60 | $70.31 | $70.79 | $70.79 | 1,193,234 |
| 2020-06-17 | $72.39 | $72.39 | $70.93 | $71.27 | $71.27 | 675,063 |
| 2020-06-16 | $72.72 | $73.19 | $70.41 | $71.62 | $71.62 | 1,282,992 |
| 2020-06-15 | $71.00 | $71.46 | $68.86 | $70.32 | $70.32 | 3,573,486 |
| 2020-06-12 | $70.90 | $71.08 | $68.92 | $69.57 | $69.57 | 4,717,828 |
| 2020-06-11 | $68.01 | $70.67 | $67.97 | $68.65 | $68.65 | 3,868,759 |
| 2020-06-10 | $75.01 | $75.70 | $74.32 | $74.63 | $74.63 | 1,070,562 |
| 2020-06-09 | $75.21 | $75.74 | $74.52 | $74.83 | $74.83 | 971,638 |
| 2020-06-08 | $73.88 | $75.56 | $73.39 | $75.33 | $75.33 | 1,325,704 |
| 2020-06-05 | $78.22 | $78.44 | $74.44 | $74.70 | $74.70 | 1,143,819 |
| 2020-06-04 | $77.88 | $78.93 | $75.74 | $76.91 | $76.91 | 1,655,501 |
| 2020-06-03 | $78.26 | $79.19 | $77.73 | $79.04 | $79.04 | 794,527 |
| 2020-06-02 | $76.61 | $78.65 | $76.06 | $78.01 | $78.01 | 1,387,130 |
| 2020-06-01 | $77.34 | $77.93 | $76.53 | $76.64 | $76.64 | 1,116,614 |
| 2020-05-29 | $77.76 | $79.32 | $76.40 | $77.73 | $77.73 | 9,322,644 |
| 2020-05-28 | $74.23 | $77.31 | $73.57 | $76.90 | $76.90 | 2,532,442 |
| 2020-05-27 | $76.49 | $76.92 | $72.36 | $73.49 | $73.49 | 2,828,999 |
| 2020-05-26 | $80.12 | $80.52 | $76.32 | $76.49 | $76.49 | 1,492,112 |
| 2020-05-22 | $77.89 | $78.81 | $77.75 | $78.52 | $78.52 | 560,013 |
| 2020-05-21 | $78.28 | $79.21 | $77.22 | $78.30 | $78.30 | 1,408,759 |
| 2020-05-20 | $78.59 | $79.93 | $78.05 | $78.55 | $78.55 | 1,143,058 |
| 2020-05-19 | $76.14 | $77.54 | $75.68 | $76.77 | $76.77 | 1,585,244 |
| 2020-05-18 | $75.00 | $77.60 | $74.99 | $75.74 | $75.74 | 871,068 |
| 2020-05-15 | $70.17 | $74.32 | $69.63 | $73.49 | $73.49 | 865,285 |
| 2020-05-14 | $70.02 | $71.01 | $69.02 | $70.19 | $70.19 | 1,617,436 |
| 2020-05-13 | $71.08 | $74.10 | $70.56 | $71.13 | $71.13 | 1,822,316 |
| 2020-05-12 | $73.18 | $73.70 | $70.88 | $70.90 | $70.90 | 785,259 |
| 2020-05-11 | $72.20 | $74.09 | $71.96 | $73.21 | $73.21 | 1,461,163 |
| 2020-05-08 | $72.30 | $73.40 | $70.74 | $71.96 | $71.96 | 1,020,037 |
| 2020-05-07 | $73.25 | $73.34 | $70.47 | $71.03 | $71.03 | 1,324,719 |
| 2020-05-06 | $69.44 | $72.76 | $68.28 | $71.61 | $71.61 | 1,490,760 |
| 2020-05-05 | $65.00 | $69.43 | $65.00 | $67.89 | $67.89 | 1,244,858 |
| 2020-05-04 | $66.86 | $66.88 | $65.34 | $66.56 | $66.56 | 1,311,209 |
| 2020-05-01 | $67.95 | $67.95 | $65.02 | $66.61 | $66.61 | 1,331,908 |
| 2020-04-30 | $67.95 | $69.56 | $67.06 | $69.15 | $69.15 | 1,848,179 |
| 2020-04-29 | $66.11 | $69.54 | $66.11 | $68.89 | $68.89 | 1,688,328 |
| 2020-04-28 | $63.92 | $64.32 | $62.51 | $62.92 | $62.92 | 1,140,148 |
| 2020-04-27 | $61.18 | $63.68 | $60.73 | $63.22 | $63.22 | 1,135,898 |
| 2020-04-24 | $59.26 | $60.73 | $58.56 | $60.39 | $60.39 | 811,759 |
| 2020-04-23 | $58.78 | $60.11 | $58.19 | $58.65 | $58.65 | 1,031,403 |
| 2020-04-22 | $58.17 | $58.71 | $57.47 | $58.26 | $58.26 | 622,496 |
| 2020-04-21 | $57.71 | $58.91 | $56.70 | $57.14 | $57.14 | 822,340 |
| 2020-04-20 | $56.78 | $59.70 | $56.78 | $58.86 | $58.86 | 1,093,552 |
| 2020-04-17 | $57.62 | $58.00 | $56.74 | $57.76 | $57.76 | 753,668 |
| 2020-04-16 | $55.84 | $56.86 | $54.21 | $55.76 | $55.76 | 828,095 |
| 2020-04-15 | $55.00 | $56.47 | $54.69 | $55.22 | $55.22 | 847,555 |
| 2020-04-14 | $56.25 | $57.34 | $55.53 | $56.66 | $56.66 | 1,307,230 |
| 2020-04-13 | $56.16 | $56.16 | $53.88 | $54.67 | $54.67 | 1,033,338 |
| 2020-04-09 | $56.32 | $57.30 | $55.19 | $56.46 | $56.46 | 1,006,345 |
| 2020-04-08 | $53.35 | $55.55 | $52.42 | $55.10 | $55.10 | 817,049 |
| 2020-04-07 | $53.64 | $55.00 | $52.41 | $52.72 | $52.72 | 1,077,263 |
| 2020-04-06 | $51.41 | $52.95 | $50.55 | $52.39 | $52.39 | 1,699,234 |
| 2020-04-03 | $49.56 | $50.77 | $47.59 | $48.93 | $48.93 | 784,876 |
| 2020-04-02 | $47.52 | $50.04 | $47.01 | $49.94 | $49.94 | 920,333 |
| 2020-04-01 | $49.69 | $50.34 | $47.41 | $48.02 | $48.02 | 1,167,875 |
| 2020-03-31 | $50.20 | $52.48 | $50.01 | $51.95 | $51.95 | 1,049,001 |
| 2020-03-30 | $49.22 | $50.70 | $48.45 | $50.45 | $50.45 | 1,118,208 |
| 2020-03-27 | $48.21 | $49.95 | $47.09 | $48.92 | $48.92 | 1,457,909 |
| 2020-03-26 | $49.02 | $51.64 | $48.06 | $50.43 | $50.43 | 1,007,763 |
| 2020-03-25 | $45.85 | $50.24 | $45.68 | $48.33 | $48.33 | 1,916,752 |
| 2020-03-24 | $42.58 | $47.57 | $42.58 | $46.00 | $46.00 | 1,732,713 |
| 2020-03-23 | $39.02 | $42.16 | $37.15 | $40.69 | $40.69 | 1,534,617 |
| 2020-03-20 | $40.74 | $42.89 | $38.39 | $39.20 | $39.20 | 1,377,317 |
| 2020-03-19 | $37.44 | $42.43 | $35.44 | $40.61 | $40.61 | 1,425,525 |
| 2020-03-18 | $40.27 | $42.03 | $31.04 | $36.95 | $36.95 | 1,321,530 |
| 2020-03-17 | $39.49 | $43.47 | $37.74 | $42.91 | $42.91 | 1,420,036 |
| 2020-03-16 | $43.91 | $44.22 | $38.55 | $38.94 | $38.94 | 1,486,256 |
| 2020-03-13 | $46.31 | $48.30 | $42.88 | $47.92 | $47.92 | 2,034,878 |
| 2020-03-12 | $42.76 | $44.26 | $40.98 | $44.01 | $44.01 | 1,772,342 |
| 2020-03-11 | $46.20 | $46.56 | $45.13 | $46.05 | $46.05 | 1,889,478 |
| 2020-03-10 | $45.65 | $47.61 | $43.61 | $47.49 | $47.49 | 1,606,156 |
| 2020-03-09 | $45.72 | $46.50 | $43.15 | $44.05 | $44.05 | 1,396,614 |
| 2020-03-06 | $50.15 | $51.12 | $47.73 | $48.91 | $48.91 | 1,448,038 |
| 2020-03-05 | $53.49 | $53.63 | $51.13 | $51.68 | $51.68 | 879,258 |
| 2020-03-04 | $53.51 | $55.54 | $53.18 | $54.89 | $54.89 | 992,442 |
| 2020-03-03 | $53.20 | $54.47 | $51.42 | $52.47 | $52.47 | 1,589,028 |
| 2020-03-02 | $51.84 | $53.41 | $51.12 | $53.34 | $53.34 | 1,431,460 |
| 2020-02-28 | $51.26 | $51.77 | $49.82 | $51.53 | $51.53 | 1,549,178 |
| 2020-02-27 | $54.19 | $54.72 | $52.42 | $52.45 | $52.45 | 1,218,363 |
| 2020-02-26 | $55.20 | $56.06 | $54.55 | $55.02 | $55.02 | 1,242,946 |
| 2020-02-25 | $56.19 | $56.80 | $54.56 | $54.72 | $54.72 | 1,265,278 |
| 2020-02-24 | $57.24 | $57.57 | $55.32 | $55.92 | $55.92 | 1,123,650 |
| 2020-02-21 | $58.54 | $59.16 | $58.21 | $58.98 | $58.98 | 788,704 |
| 2020-02-20 | $60.48 | $60.48 | $58.51 | $58.80 | $58.80 | 732,427 |
| 2020-02-19 | $59.22 | $60.87 | $58.91 | $60.65 | $60.65 | 2,306,730 |
| 2020-02-18 | $60.43 | $60.57 | $59.25 | $59.30 | $59.30 | 773,396 |
| 2020-02-14 | $59.85 | $60.61 | $59.74 | $60.45 | $60.45 | 1,838,203 |
| 2020-02-13 | $59.03 | $59.83 | $59.03 | $59.60 | $59.60 | 629,675 |
| 2020-02-12 | $59.79 | $59.79 | $59.00 | $59.33 | $59.33 | 649,976 |
| 2020-02-11 | $59.80 | $60.19 | $59.35 | $59.45 | $59.45 | 820,919 |
| 2020-02-10 | $57.77 | $59.35 | $57.56 | $59.31 | $59.31 | 996,287 |
| 2020-02-07 | $58.77 | $58.91 | $57.29 | $57.89 | $57.89 | 1,138,964 |
| 2020-02-06 | $59.49 | $59.65 | $58.69 | $58.98 | $58.98 | 1,343,989 |
| 2020-02-05 | $60.22 | $60.25 | $59.11 | $59.26 | $59.26 | 1,512,983 |
| 2020-02-04 | $58.75 | $60.03 | $58.60 | $59.47 | $59.47 | 6,897,733 |
| 2020-02-03 | $67.24 | $68.78 | $61.52 | $61.65 | $61.65 | 1,544,861 |
| 2020-01-31 | $61.77 | $62.36 | $60.69 | $61.10 | $61.10 | 1,018,104 |
| 2020-01-30 | $62.24 | $62.64 | $61.34 | $61.99 | $61.99 | 1,064,705 |
| 2020-01-29 | $63.02 | $63.36 | $62.66 | $62.80 | $62.80 | 535,098 |
| 2020-01-28 | $62.27 | $63.22 | $61.59 | $62.95 | $62.95 | 601,932 |
| 2020-01-27 | $60.84 | $62.49 | $60.36 | $62.00 | $62.00 | 742,604 |
| 2020-01-24 | $61.82 | $61.93 | $61.30 | $61.58 | $61.58 | 734,853 |
| 2020-01-23 | $61.67 | $61.83 | $61.25 | $61.57 | $61.57 | 522,355 |
| 2020-01-22 | $61.63 | $61.98 | $61.15 | $61.75 | $61.75 | 361,080 |
| 2020-01-21 | $60.89 | $61.64 | $60.80 | $61.52 | $61.52 | 387,300 |
| 2020-01-17 | $61.53 | $61.94 | $60.81 | $60.88 | $60.88 | 774,503 |
| 2020-01-16 | $61.21 | $61.74 | $61.06 | $61.47 | $61.47 | 649,214 |
| 2020-01-15 | $60.33 | $61.14 | $60.21 | $60.84 | $60.84 | 875,077 |
| 2020-01-14 | $59.40 | $60.66 | $59.23 | $60.31 | $60.31 | 1,048,963 |
| 2020-01-13 | $57.92 | $59.49 | $57.51 | $59.45 | $59.45 | 856,631 |
| 2020-01-10 | $57.27 | $57.83 | $56.92 | $57.69 | $57.69 | 968,306 |
| 2020-01-09 | $57.06 | $57.58 | $56.60 | $56.97 | $56.97 | 491,616 |
| 2020-01-08 | $56.34 | $57.18 | $56.34 | $56.68 | $56.68 | 879,914 |
| 2020-01-07 | $55.76 | $56.54 | $55.48 | $56.29 | $56.29 | 476,270 |
| 2020-01-06 | $55.53 | $56.18 | $55.35 | $55.99 | $55.99 | 611,883 |
| 2020-01-03 | $55.78 | $56.52 | $55.50 | $55.98 | $55.98 | 406,744 |
| 2020-01-02 | $56.54 | $56.64 | $55.52 | $56.60 | $56.60 | 703,362 |
| 2019-12-31 | $56.60 | $56.83 | $56.24 | $56.30 | $56.30 | 683,477 |
| 2019-12-30 | $56.40 | $57.02 | $56.40 | $56.64 | $56.64 | 847,739 |
| 2019-12-27 | $56.21 | $56.46 | $55.76 | $56.45 | $56.45 | 339,992 |
| 2019-12-26 | $56.13 | $56.22 | $55.80 | $56.22 | $56.22 | 342,196 |
| 2019-12-24 | $56.16 | $56.18 | $55.71 | $56.02 | $56.02 | 273,828 |
| 2019-12-23 | $55.66 | $56.13 | $54.88 | $56.11 | $56.11 | 492,897 |
| 2019-12-20 | $55.78 | $56.27 | $55.26 | $55.56 | $55.56 | 1,746,953 |
| 2019-12-19 | $53.17 | $55.35 | $53.10 | $55.25 | $55.25 | 1,490,880 |
| 2019-12-18 | $52.65 | $53.15 | $52.54 | $53.00 | $53.00 | 1,113,274 |
| 2019-12-17 | $53.22 | $53.22 | $52.28 | $52.70 | $52.70 | 665,573 |
| 2019-12-16 | $52.48 | $53.43 | $52.45 | $53.11 | $53.11 | 517,698 |
| 2019-12-13 | $52.23 | $52.63 | $51.82 | $52.19 | $52.19 | 612,227 |
| 2019-12-12 | $52.12 | $52.81 | $51.75 | $52.24 | $52.24 | 373,785 |
| 2019-12-11 | $53.11 | $53.44 | $52.02 | $52.18 | $52.18 | 759,984 |
| 2019-12-10 | $52.05 | $53.11 | $51.90 | $53.09 | $53.09 | 1,298,334 |
| 2019-12-09 | $52.08 | $52.20 | $51.70 | $52.06 | $52.06 | 422,543 |
| 2019-12-06 | $52.00 | $52.62 | $52.00 | $52.05 | $52.05 | 872,937 |
| 2019-12-05 | $51.76 | $51.85 | $51.25 | $51.60 | $51.60 | 732,874 |
| 2019-12-04 | $51.49 | $51.94 | $51.18 | $51.78 | $51.78 | 669,350 |
| 2019-12-03 | $50.86 | $51.54 | $50.41 | $51.36 | $51.36 | 512,832 |
| 2019-12-02 | $52.11 | $52.45 | $51.26 | $51.43 | $51.43 | 584,291 |
| 2019-11-29 | $53.22 | $53.23 | $51.94 | $51.99 | $51.99 | 301,931 |
| 2019-11-27 | $52.73 | $53.25 | $52.72 | $53.22 | $53.22 | 412,569 |
| 2019-11-26 | $52.87 | $52.91 | $52.47 | $52.67 | $52.67 | 470,287 |
| 2019-11-25 | $52.41 | $53.18 | $52.36 | $52.85 | $52.85 | 867,025 |
| 2019-11-22 | $51.67 | $52.38 | $51.41 | $52.04 | $52.04 | 606,132 |
| 2019-11-21 | $51.52 | $51.65 | $51.19 | $51.55 | $51.55 | 595,253 |
| 2019-11-20 | $50.95 | $51.64 | $50.95 | $51.60 | $51.60 | 756,315 |
| 2019-11-19 | $50.53 | $51.20 | $50.41 | $51.11 | $51.11 | 453,643 |
| 2019-11-18 | $50.36 | $50.54 | $50.05 | $50.42 | $50.42 | 474,769 |
| 2019-11-15 | $49.28 | $50.44 | $49.10 | $50.42 | $50.42 | 419,478 |
| 2019-11-14 | $49.42 | $49.56 | $48.47 | $49.11 | $49.11 | 475,211 |
| 2019-11-13 | $49.06 | $49.79 | $48.89 | $49.55 | $49.55 | 536,955 |
| 2019-11-12 | $49.90 | $50.13 | $49.40 | $49.46 | $49.46 | 543,628 |
| 2019-11-11 | $49.10 | $49.87 | $49.08 | $49.85 | $49.85 | 281,426 |
| 2019-11-08 | $49.25 | $49.54 | $49.01 | $49.52 | $49.52 | 470,956 |
| 2019-11-07 | $49.55 | $50.18 | $48.93 | $49.25 | $49.25 | 1,046,295 |
| 2019-11-06 | $50.30 | $50.30 | $48.55 | $49.12 | $49.12 | 1,001,792 |
| 2019-11-05 | $51.25 | $51.43 | $47.72 | $50.43 | $50.43 | 1,674,302 |
| 2019-11-04 | $50.07 | $50.34 | $48.88 | $50.22 | $50.22 | 1,310,855 |
| 2019-11-01 | $48.96 | $49.64 | $48.66 | $49.63 | $49.63 | 1,057,989 |
| 2019-10-31 | $49.65 | $49.75 | $48.25 | $48.65 | $48.65 | 839,703 |
| 2019-10-30 | $50.61 | $50.61 | $49.62 | $49.87 | $49.87 | 395,376 |
| 2019-10-29 | $49.99 | $50.80 | $49.99 | $50.53 | $50.53 | 350,198 |
| 2019-10-28 | $49.65 | $50.20 | $49.58 | $50.12 | $50.12 | 308,752 |
| 2019-10-25 | $49.43 | $49.83 | $48.95 | $49.55 | $49.55 | 390,938 |
| 2019-10-24 | $49.65 | $49.81 | $49.16 | $49.53 | $49.53 | 476,635 |
| 2019-10-23 | $48.39 | $49.32 | $48.10 | $49.30 | $49.30 | 513,163 |
| 2019-10-22 | $48.93 | $49.05 | $48.27 | $48.41 | $48.41 | 270,877 |
| 2019-10-21 | $48.06 | $49.01 | $47.78 | $48.63 | $48.63 | 511,834 |
| 2019-10-18 | $49.45 | $49.60 | $48.09 | $48.63 | $48.63 | 479,052 |
| 2019-10-17 | $49.12 | $49.85 | $49.07 | $49.73 | $49.73 | 644,879 |
| 2019-10-16 | $49.07 | $49.30 | $48.56 | $48.82 | $48.82 | 605,971 |
| 2019-10-15 | $48.57 | $49.29 | $48.54 | $49.20 | $49.20 | 710,513 |
| 2019-10-14 | $48.42 | $48.67 | $48.19 | $48.34 | $48.34 | 535,440 |
| 2019-10-11 | $48.17 | $49.03 | $48.08 | $48.63 | $48.63 | 630,038 |
| 2019-10-10 | $47.88 | $48.15 | $47.21 | $47.67 | $47.67 | 444,849 |
| 2019-10-09 | $48.00 | $48.37 | $47.85 | $47.93 | $47.93 | 542,991 |
| 2019-10-08 | $48.16 | $48.64 | $47.31 | $47.70 | $47.70 | 667,009 |
| 2019-10-07 | $48.74 | $49.17 | $48.45 | $48.64 | $48.64 | 669,635 |
| 2019-10-04 | $48.22 | $49.10 | $47.92 | $49.10 | $49.10 | 570,398 |
| 2019-10-03 | $47.03 | $48.02 | $46.74 | $47.94 | $47.94 | 907,214 |
| 2019-10-02 | $46.91 | $47.25 | $46.43 | $47.06 | $47.06 | 671,018 |
| 2019-10-01 | $47.68 | $47.96 | $46.91 | $47.21 | $47.21 | 894,703 |
| 2019-09-30 | $47.46 | $47.97 | $47.27 | $47.66 | $47.66 | 727,442 |
| 2019-09-27 | $48.58 | $48.71 | $47.31 | $47.45 | $47.45 | 649,427 |
| 2019-09-26 | $49.60 | $50.30 | $48.43 | $48.53 | $48.53 | 836,779 |
| 2019-09-25 | $51.15 | $51.91 | $49.50 | $49.58 | $49.58 | 1,112,196 |
| 2019-09-24 | $51.66 | $51.88 | $50.89 | $51.37 | $51.37 | 789,628 |
| 2019-09-23 | $51.51 | $52.11 | $51.29 | $51.56 | $51.56 | 732,627 |
| 2019-09-20 | $50.92 | $51.65 | $50.84 | $51.60 | $51.60 | 1,968,586 |
| 2019-09-19 | $50.58 | $51.14 | $50.57 | $50.64 | $50.64 | 417,381 |
| 2019-09-18 | $50.91 | $50.96 | $50.30 | $50.72 | $50.72 | 376,387 |
| 2019-09-17 | $50.57 | $51.02 | $50.41 | $50.84 | $50.84 | 552,120 |
| 2019-09-16 | $50.93 | $51.83 | $50.58 | $50.58 | $50.58 | 537,431 |
| 2019-09-13 | $51.74 | $52.22 | $51.02 | $51.35 | $51.35 | 744,179 |
| 2019-09-12 | $51.73 | $52.19 | $51.59 | $51.95 | $51.95 | 608,460 |
| 2019-09-11 | $50.72 | $51.34 | $50.12 | $51.31 | $51.31 | 813,862 |
| 2019-09-10 | $51.37 | $51.37 | $49.93 | $50.27 | $50.27 | 715,975 |
| 2019-09-09 | $52.76 | $53.00 | $51.04 | $51.66 | $51.66 | 599,017 |
| 2019-09-06 | $52.87 | $53.26 | $52.36 | $52.48 | $52.48 | 671,725 |
| 2019-09-05 | $52.30 | $52.94 | $51.96 | $52.75 | $52.75 | 825,202 |
| 2019-09-04 | $52.65 | $52.87 | $51.71 | $51.75 | $51.75 | 934,021 |
| 2019-09-03 | $52.43 | $53.14 | $51.98 | $52.06 | $52.06 | 776,171 |
| 2019-08-30 | $53.18 | $53.40 | $51.88 | $52.74 | $52.74 | 1,031,055 |
| 2019-08-29 | $52.65 | $53.51 | $52.49 | $52.95 | $52.95 | 1,266,209 |
| 2019-08-28 | $52.09 | $52.74 | $51.12 | $52.19 | $52.19 | 1,290,464 |
| 2019-08-27 | $54.74 | $54.99 | $52.26 | $52.83 | $52.83 | 1,940,738 |
| 2019-08-26 | $53.78 | $54.74 | $53.77 | $54.25 | $54.25 | 1,471,979 |
| 2019-08-23 | $54.94 | $55.56 | $52.97 | $53.15 | $53.15 | 899,555 |
| 2019-08-22 | $55.86 | $56.11 | $54.93 | $55.24 | $55.24 | 627,624 |
| 2019-08-21 | $56.25 | $56.25 | $55.54 | $55.70 | $55.70 | 813,376 |
| 2019-08-20 | $56.22 | $56.24 | $55.48 | $55.77 | $55.77 | 572,669 |
| 2019-08-19 | $56.50 | $56.58 | $55.97 | $56.25 | $56.25 | 804,977 |
| 2019-08-16 | $55.72 | $56.14 | $55.51 | $55.84 | $55.84 | 499,104 |
| 2019-08-15 | $55.44 | $56.34 | $54.66 | $55.27 | $55.27 | 420,416 |
| 2019-08-14 | $55.53 | $55.84 | $54.89 | $55.16 | $55.16 | 443,919 |
| 2019-08-13 | $55.31 | $56.89 | $54.92 | $56.66 | $56.66 | 558,104 |
| 2019-08-12 | $56.65 | $57.09 | $55.21 | $55.38 | $55.38 | 482,953 |
| 2019-08-09 | $57.04 | $57.59 | $56.54 | $57.19 | $57.19 | 454,707 |
| 2019-08-08 | $57.24 | $57.95 | $56.47 | $57.19 | $57.19 | 1,274,269 |
| 2019-08-07 | $55.16 | $56.98 | $54.38 | $56.89 | $56.89 | 862,384 |
| 2019-08-06 | $53.61 | $55.31 | $53.61 | $55.26 | $55.26 | 626,062 |
| 2019-08-05 | $54.04 | $54.26 | $52.98 | $53.47 | $53.47 | 650,326 |
| 2019-08-02 | $55.55 | $55.81 | $54.49 | $55.09 | $55.09 | 535,961 |
| 2019-08-01 | $56.54 | $57.19 | $55.39 | $55.76 | $55.76 | 774,150 |
| 2019-07-31 | $57.65 | $58.18 | $56.19 | $56.49 | $56.49 | 810,725 |
| 2019-07-30 | $56.02 | $58.38 | $55.71 | $58.05 | $58.05 | 807,019 |
| 2019-07-29 | $57.38 | $57.65 | $56.40 | $56.41 | $56.41 | 798,168 |
| 2019-07-26 | $56.09 | $57.45 | $56.09 | $57.26 | $57.26 | 502,725 |
| 2019-07-25 | $56.52 | $56.52 | $55.43 | $56.30 | $56.30 | 647,641 |
| 2019-07-24 | $54.80 | $55.61 | $53.93 | $55.42 | $55.42 | 516,860 |
| 2019-07-23 | $55.60 | $55.60 | $54.48 | $54.87 | $54.87 | 705,068 |
| 2019-07-22 | $54.42 | $55.15 | $54.15 | $54.94 | $54.94 | 693,088 |
| 2019-07-19 | $54.29 | $54.74 | $54.22 | $54.30 | $54.30 | 490,018 |
| 2019-07-18 | $53.86 | $54.45 | $53.53 | $54.29 | $54.29 | 609,585 |
| 2019-07-17 | $53.70 | $54.10 | $53.47 | $53.76 | $53.76 | 540,661 |
| 2019-07-16 | $53.81 | $54.56 | $53.55 | $53.74 | $53.74 | 495,837 |
| 2019-07-15 | $53.69 | $54.31 | $53.24 | $53.98 | $53.98 | 412,658 |
| 2019-07-12 | $54.29 | $54.29 | $53.15 | $53.44 | $53.44 | 730,917 |
| 2019-07-11 | $54.62 | $54.90 | $53.64 | $54.26 | $54.26 | 591,801 |
| 2019-07-10 | $54.77 | $55.06 | $54.15 | $54.87 | $54.87 | 591,312 |
| 2019-07-09 | $54.50 | $55.15 | $54.39 | $54.53 | $54.53 | 529,495 |
| 2019-07-08 | $55.26 | $55.28 | $54.41 | $54.55 | $54.55 | 609,055 |
| 2019-07-05 | $55.86 | $55.94 | $54.80 | $55.46 | $55.46 | 381,112 |
| 2019-07-03 | $55.81 | $55.98 | $55.38 | $55.92 | $55.92 | 845,336 |
| 2019-07-02 | $54.71 | $55.56 | $54.53 | $55.52 | $55.52 | 777,835 |
| 2019-07-01 | $54.87 | $54.99 | $52.98 | $54.71 | $54.71 | 1,198,119 |
| 2019-06-28 | $53.93 | $54.91 | $53.93 | $54.21 | $54.21 | 1,616,630 |
| 2019-06-27 | $53.30 | $54.08 | $52.94 | $53.77 | $53.77 | 456,344 |
| 2019-06-26 | $53.16 | $53.53 | $52.55 | $52.97 | $52.97 | 607,685 |
| 2019-06-25 | $52.92 | $53.28 | $52.12 | $53.16 | $53.16 | 731,760 |
| 2019-06-24 | $53.22 | $53.37 | $52.52 | $52.70 | $52.70 | 860,371 |
| 2019-06-21 | $50.70 | $54.10 | $50.70 | $53.24 | $53.24 | 1,916,544 |
| 2019-06-20 | $51.16 | $51.16 | $50.21 | $50.28 | $50.28 | 526,535 |
| 2019-06-19 | $50.93 | $51.11 | $50.26 | $50.59 | $50.59 | 685,682 |
| 2019-06-18 | $50.82 | $50.83 | $50.13 | $50.48 | $50.48 | 476,550 |
| 2019-06-17 | $49.97 | $50.98 | $49.76 | $50.57 | $50.57 | 722,248 |
| 2019-06-14 | $50.15 | $50.24 | $49.37 | $49.69 | $49.69 | 541,280 |
| 2019-06-13 | $49.52 | $50.34 | $49.07 | $50.32 | $50.32 | 823,441 |
| 2019-06-12 | $49.77 | $50.63 | $49.25 | $49.52 | $49.52 | 2,374,779 |
| 2019-06-11 | $49.17 | $49.80 | $48.69 | $49.69 | $49.69 | 1,169,810 |
| 2019-06-10 | $48.28 | $49.02 | $48.18 | $48.81 | $48.81 | 487,741 |
| 2019-06-07 | $47.75 | $48.53 | $47.75 | $48.16 | $48.16 | 424,460 |
| 2019-06-06 | $46.25 | $47.72 | $46.08 | $47.61 | $47.61 | 685,822 |
| 2019-06-05 | $46.71 | $46.86 | $45.23 | $46.03 | $46.03 | 1,021,864 |
| 2019-06-04 | $46.13 | $46.83 | $45.90 | $46.78 | $46.78 | 697,799 |
| 2019-06-03 | $45.38 | $46.07 | $44.93 | $45.59 | $45.59 | 754,996 |
| 2019-05-31 | $45.73 | $46.38 | $44.60 | $45.50 | $45.50 | 749,083 |
| 2019-05-30 | $45.42 | $45.81 | $45.30 | $45.49 | $45.49 | 406,829 |
| 2019-05-29 | $44.70 | $45.47 | $44.46 | $45.39 | $45.39 | 578,681 |
| 2019-05-28 | $46.29 | $46.60 | $44.89 | $44.96 | $44.96 | 1,078,008 |
| 2019-05-24 | $46.36 | $46.98 | $46.07 | $46.23 | $46.23 | 475,866 |
| 2019-05-23 | $45.72 | $46.32 | $45.48 | $46.19 | $46.19 | 846,543 |
| 2019-05-22 | $45.92 | $46.75 | $45.72 | $46.18 | $46.18 | 482,527 |
| 2019-05-21 | $45.58 | $46.14 | $45.25 | $46.01 | $46.01 | 489,707 |
| 2019-05-20 | $45.04 | $45.69 | $44.55 | $45.37 | $45.37 | 484,197 |
| 2019-05-17 | $45.32 | $46.23 | $45.32 | $45.37 | $45.37 | 692,019 |
| 2019-05-16 | $44.89 | $45.92 | $44.79 | $45.46 | $45.46 | 626,433 |
| 2019-05-15 | $43.39 | $44.82 | $43.39 | $44.68 | $44.68 | 647,296 |
| 2019-05-14 | $43.50 | $44.58 | $43.28 | $43.99 | $43.99 | 1,037,498 |
| 2019-05-13 | $43.81 | $44.19 | $42.85 | $43.32 | $43.32 | 867,996 |
| 2019-05-10 | $44.96 | $45.25 | $44.25 | $44.77 | $44.77 | 921,041 |
| 2019-05-09 | $44.68 | $45.56 | $44.40 | $45.21 | $45.21 | 770,893 |
| 2019-05-08 | $44.91 | $45.40 | $44.63 | $45.04 | $45.04 | 947,097 |
| 2019-05-07 | $44.91 | $46.18 | $44.21 | $44.69 | $44.69 | 1,524,190 |
| 2019-05-06 | $45.04 | $47.04 | $44.66 | $46.51 | $46.51 | 1,340,939 |
| 2019-05-03 | $44.74 | $45.83 | $44.24 | $45.79 | $45.79 | 938,248 |
| 2019-05-02 | $44.04 | $44.49 | $43.42 | $44.42 | $44.42 | 353,227 |
| 2019-05-01 | $44.88 | $44.88 | $44.08 | $44.09 | $44.09 | 584,411 |
| 2019-04-30 | $45.08 | $45.10 | $44.24 | $44.82 | $44.82 | 779,949 |
| 2019-04-29 | $45.22 | $45.34 | $44.88 | $45.18 | $45.18 | 936,256 |
| 2019-04-26 | $44.62 | $45.26 | $44.62 | $45.01 | $45.01 | 1,026,831 |
| 2019-04-25 | $44.13 | $44.91 | $44.02 | $44.63 | $44.63 | 352,980 |
| 2019-04-24 | $44.26 | $44.59 | $43.95 | $44.45 | $44.45 | 786,195 |
| 2019-04-23 | $44.26 | $45.23 | $44.17 | $44.45 | $44.45 | 915,737 |
| 2019-04-22 | $43.75 | $44.17 | $43.35 | $44.04 | $44.04 | 1,105,949 |
| 2019-04-18 | $42.84 | $44.02 | $42.55 | $43.97 | $43.97 | 1,422,031 |
| 2019-04-17 | $42.69 | $42.82 | $41.15 | $42.75 | $42.75 | 1,516,888 |
| 2019-04-16 | $45.37 | $45.37 | $42.50 | $42.56 | $42.56 | 1,864,899 |
| 2019-04-15 | $39.90 | $45.43 | $39.78 | $44.41 | $44.41 | 3,098,110 |
| 2019-04-12 | $39.51 | $39.86 | $39.09 | $39.26 | $39.26 | 269,208 |
| 2019-04-11 | $40.14 | $40.14 | $39.38 | $39.48 | $39.48 | 288,137 |
| 2019-04-10 | $39.59 | $40.02 | $39.33 | $39.91 | $39.91 | 286,173 |
| 2019-04-09 | $39.96 | $40.03 | $39.45 | $39.55 | $39.55 | 335,333 |
| 2019-04-08 | $40.04 | $40.18 | $39.58 | $40.12 | $40.12 | 219,691 |
| 2019-04-05 | $40.11 | $40.53 | $39.91 | $40.07 | $40.07 | 253,724 |
| 2019-04-04 | $40.42 | $40.42 | $39.38 | $39.94 | $39.94 | 690,430 |
| 2019-04-03 | $40.62 | $40.67 | $40.07 | $40.38 | $40.38 | 1,822,779 |
| 2019-04-02 | $40.92 | $41.00 | $40.32 | $40.34 | $40.34 | 656,984 |
| 2019-04-01 | $40.97 | $41.18 | $40.32 | $40.73 | $40.73 | 530,910 |
| 2019-03-29 | $40.64 | $41.19 | $40.32 | $40.59 | $40.59 | 846,869 |
| 2019-03-28 | $40.18 | $40.66 | $39.93 | $40.53 | $40.53 | 641,070 |
| 2019-03-27 | $40.84 | $41.21 | $39.80 | $39.95 | $39.95 | 851,105 |
| 2019-03-26 | $40.58 | $41.34 | $40.49 | $40.87 | $40.87 | 526,044 |
| 2019-03-25 | $40.59 | $40.70 | $39.89 | $40.46 | $40.46 | 677,761 |
| 2019-03-22 | $42.83 | $43.11 | $40.59 | $40.67 | $40.67 | 739,836 |
| 2019-03-21 | $42.16 | $43.18 | $41.84 | $43.12 | $43.12 | 424,300 |
| 2019-03-20 | $42.62 | $43.00 | $42.19 | $42.45 | $42.45 | 416,984 |
| 2019-03-19 | $42.69 | $42.88 | $42.44 | $42.67 | $42.67 | 384,450 |
| 2019-03-18 | $42.28 | $42.68 | $42.07 | $42.57 | $42.57 | 782,056 |
| 2019-03-15 | $41.92 | $42.48 | $41.71 | $42.20 | $42.20 | 886,017 |
| 2019-03-14 | $42.01 | $42.23 | $41.66 | $41.89 | $41.89 | 335,978 |
| 2019-03-13 | $41.99 | $42.44 | $41.71 | $42.05 | $42.05 | 719,937 |
| 2019-03-12 | $41.82 | $42.20 | $41.71 | $41.80 | $41.80 | 683,219 |
| 2019-03-11 | $42.12 | $42.34 | $41.24 | $41.82 | $41.82 | 1,134,354 |
| 2019-03-08 | $42.25 | $42.33 | $41.72 | $42.22 | $42.22 | 951,387 |
| 2019-03-07 | $42.66 | $42.77 | $41.95 | $42.57 | $42.57 | 592,698 |
| 2019-03-06 | $43.77 | $43.77 | $42.54 | $42.64 | $42.64 | 726,186 |
| 2019-03-05 | $43.80 | $44.14 | $43.37 | $43.72 | $43.72 | 433,070 |
| 2019-03-04 | $44.04 | $44.11 | $43.05 | $43.71 | $43.71 | 782,835 |
| 2019-03-01 | $43.62 | $44.07 | $43.52 | $43.92 | $43.92 | 580,054 |
| 2019-02-28 | $43.12 | $43.67 | $42.82 | $43.22 | $43.22 | 669,730 |
| 2019-02-27 | $42.76 | $43.49 | $42.64 | $43.08 | $43.08 | 610,905 |
| 2019-02-26 | $43.43 | $43.47 | $42.61 | $42.86 | $42.86 | 816,651 |
| 2019-02-25 | $43.80 | $43.87 | $43.33 | $43.42 | $43.42 | 859,249 |
| 2019-02-22 | $42.57 | $43.61 | $42.55 | $43.58 | $43.58 | 638,268 |
| 2019-02-21 | $42.79 | $42.86 | $42.28 | $42.54 | $42.54 | 568,518 |
| 2019-02-20 | $42.26 | $42.91 | $42.00 | $42.79 | $42.79 | 804,677 |
| 2019-02-19 | $41.92 | $42.35 | $41.62 | $42.24 | $42.24 | 539,054 |
| 2019-02-15 | $41.83 | $42.26 | $41.50 | $42.03 | $42.03 | 763,741 |
| 2019-02-14 | $41.06 | $41.81 | $41.06 | $41.58 | $41.58 | 667,280 |
| 2019-02-13 | $41.34 | $41.50 | $40.62 | $41.13 | $41.13 | 609,049 |
| 2019-02-12 | $40.18 | $40.94 | $39.99 | $40.85 | $40.85 | 623,507 |
| 2019-02-11 | $39.81 | $40.25 | $39.45 | $40.01 | $40.01 | 839,712 |
| 2019-02-08 | $39.13 | $39.74 | $38.79 | $39.71 | $39.71 | 602,310 |
| 2019-02-07 | $39.39 | $39.60 | $38.79 | $39.52 | $39.52 | 1,002,286 |
| 2019-02-06 | $39.50 | $39.65 | $38.75 | $39.48 | $39.48 | 1,481,327 |
| 2019-02-05 | $41.22 | $41.50 | $38.99 | $39.23 | $39.23 | 1,960,818 |
| 2019-02-04 | $37.27 | $37.41 | $36.75 | $37.34 | $37.34 | 1,704,743 |
| 2019-02-01 | $36.89 | $37.76 | $36.78 | $37.28 | $37.28 | 1,124,107 |
| 2019-01-31 | $36.51 | $37.23 | $36.24 | $36.93 | $36.93 | 911,799 |
| 2019-01-30 | $36.47 | $36.76 | $35.97 | $36.52 | $36.52 | 803,072 |
| 2019-01-29 | $36.68 | $36.68 | $36.00 | $36.27 | $36.27 | 1,096,534 |
| 2019-01-28 | $35.61 | $36.62 | $35.53 | $36.49 | $36.49 | 1,037,901 |
| 2019-01-25 | $35.92 | $36.30 | $35.61 | $36.00 | $36.00 | 1,172,968 |
| 2019-01-24 | $35.10 | $35.75 | $34.93 | $35.60 | $35.60 | 1,039,816 |
| 2019-01-23 | $35.39 | $35.78 | $34.81 | $35.31 | $35.31 | 801,898 |
| 2019-01-22 | $35.38 | $35.80 | $35.16 | $35.39 | $35.39 | 1,039,107 |
| 2019-01-18 | $35.44 | $35.95 | $35.05 | $35.61 | $35.61 | 558,531 |
| 2019-01-17 | $34.54 | $35.35 | $34.32 | $35.21 | $35.21 | 1,332,780 |
| 2019-01-16 | $34.19 | $34.96 | $34.19 | $34.63 | $34.63 | 869,520 |
| 2019-01-15 | $33.72 | $34.27 | $33.52 | $34.07 | $34.07 | 867,741 |
| 2019-01-14 | $33.54 | $33.69 | $33.30 | $33.59 | $33.59 | 779,697 |
| 2019-01-11 | $33.83 | $33.93 | $33.57 | $33.75 | $33.75 | 639,790 |
| 2019-01-10 | $33.19 | $33.97 | $32.97 | $33.88 | $33.88 | 748,708 |
| 2019-01-09 | $32.79 | $33.43 | $32.73 | $33.38 | $33.38 | 894,399 |
| 2019-01-08 | $32.34 | $33.06 | $32.15 | $32.79 | $32.79 | 1,390,952 |
| 2019-01-07 | $31.02 | $32.18 | $30.85 | $32.00 | $32.00 | 1,063,601 |
| 2019-01-04 | $30.05 | $31.36 | $29.94 | $31.08 | $31.08 | 3,530,385 |
| 2019-01-03 | $30.66 | $30.66 | $29.29 | $29.84 | $29.84 | 1,149,905 |
| 2019-01-02 | $30.86 | $31.26 | $30.24 | $30.91 | $30.91 | 1,201,728 |
| 2018-12-31 | $30.87 | $31.42 | $30.41 | $31.18 | $31.18 | 1,213,180 |
| 2018-12-28 | $31.01 | $31.40 | $30.44 | $30.74 | $30.74 | 765,845 |
| 2018-12-27 | $30.55 | $30.79 | $29.74 | $30.78 | $30.78 | 986,031 |
| 2018-12-26 | $30.28 | $31.05 | $29.72 | $31.04 | $31.04 | 1,388,157 |
| 2018-12-24 | $30.19 | $30.46 | $29.23 | $29.95 | $29.95 | 884,080 |
| 2018-12-21 | $31.79 | $31.79 | $30.32 | $30.44 | $30.44 | 2,712,622 |
| 2018-12-20 | $32.82 | $32.85 | $31.02 | $31.12 | $31.12 | 804,927 |
| 2018-12-19 | $33.30 | $33.56 | $32.11 | $32.73 | $32.73 | 1,251,961 |
| 2018-12-18 | $34.56 | $34.58 | $33.04 | $33.23 | $33.23 | 783,109 |
| 2018-12-17 | $34.62 | $34.99 | $33.99 | $34.24 | $34.24 | 1,826,911 |
| 2018-12-14 | $35.63 | $35.85 | $34.43 | $34.64 | $34.64 | 1,004,922 |
| 2018-12-13 | $36.81 | $36.91 | $35.89 | $36.05 | $36.05 | 411,998 |
| 2018-12-12 | $36.70 | $37.26 | $36.38 | $36.51 | $36.51 | 911,146 |
| 2018-12-11 | $36.10 | $36.47 | $35.79 | $36.27 | $36.27 | 869,487 |
| 2018-12-10 | $36.31 | $36.55 | $35.28 | $35.70 | $35.70 | 1,136,162 |
| 2018-12-07 | $37.07 | $37.31 | $35.97 | $36.32 | $36.32 | 859,200 |
| 2018-12-06 | $37.57 | $37.68 | $36.73 | $37.31 | $37.31 | 869,075 |
| 2018-12-04 | $40.24 | $40.36 | $37.99 | $38.07 | $38.07 | 698,828 |
| 2018-12-03 | $40.00 | $40.57 | $39.68 | $40.29 | $40.29 | 1,535,024 |
| 2018-11-30 | $39.79 | $39.79 | $38.78 | $39.65 | $39.65 | 1,401,309 |
| 2018-11-29 | $39.44 | $39.97 | $38.98 | $39.62 | $39.62 | 919,473 |
| 2018-11-28 | $39.30 | $39.88 | $38.89 | $39.79 | $39.79 | 908,906 |
| 2018-11-27 | $39.04 | $39.34 | $38.70 | $39.24 | $39.24 | 540,608 |
| 2018-11-26 | $38.82 | $39.57 | $38.66 | $39.41 | $39.41 | 752,915 |
| 2018-11-23 | $37.82 | $38.96 | $37.70 | $38.69 | $38.69 | 232,475 |
| 2018-11-21 | $37.64 | $38.38 | $37.63 | $38.03 | $38.03 | 549,155 |
| 2018-11-20 | $37.06 | $38.13 | $36.90 | $37.60 | $37.60 | 728,892 |
| 2018-11-19 | $39.29 | $39.55 | $37.36 | $37.72 | $37.72 | 1,314,933 |
| 2018-11-16 | $39.09 | $39.79 | $38.85 | $39.39 | $39.39 | 845,630 |
| 2018-11-15 | $37.63 | $39.13 | $37.22 | $39.05 | $39.05 | 1,090,533 |
| 2018-11-14 | $38.40 | $38.83 | $37.25 | $37.90 | $37.90 | 1,681,809 |
| 2018-11-13 | $38.49 | $38.72 | $37.88 | $38.22 | $38.22 | 2,023,832 |
| 2018-11-12 | $37.37 | $38.28 | $37.16 | $37.94 | $37.94 | 1,157,359 |
| 2018-11-09 | $37.43 | $37.64 | $37.15 | $37.51 | $37.51 | 1,133,400 |
| 2018-11-08 | $37.55 | $37.92 | $36.90 | $37.65 | $37.65 | 1,519,339 |
| 2018-11-07 | $36.40 | $39.83 | $36.37 | $37.71 | $37.71 | 2,883,620 |
| 2018-11-06 | $40.10 | $40.10 | $34.25 | $36.11 | $36.11 | 2,533,135 |
| 2018-11-05 | $41.99 | $42.31 | $41.10 | $41.44 | $41.44 | 1,010,142 |
| 2018-11-02 | $42.11 | $42.20 | $41.17 | $42.05 | $42.05 | 689,928 |
| 2018-11-01 | $40.48 | $41.99 | $40.32 | $41.83 | $41.83 | 1,016,894 |
| 2018-10-31 | $39.22 | $40.77 | $38.93 | $40.34 | $40.34 | 860,075 |
| 2018-10-30 | $37.98 | $38.85 | $37.83 | $38.65 | $38.65 | 460,810 |
| 2018-10-29 | $38.74 | $39.14 | $37.45 | $38.03 | $38.03 | 449,549 |
| 2018-10-26 | $38.52 | $38.81 | $37.67 | $38.19 | $38.19 | 455,203 |
| 2018-10-25 | $39.26 | $39.54 | $38.89 | $39.03 | $39.03 | 586,491 |
| 2018-10-24 | $40.80 | $40.96 | $38.94 | $39.11 | $39.11 | 905,627 |
| 2018-10-23 | $40.62 | $41.34 | $40.07 | $41.00 | $41.00 | 739,098 |
| 2018-10-22 | $41.44 | $41.78 | $40.99 | $41.33 | $41.33 | 388,523 |
| 2018-10-19 | $42.16 | $42.42 | $41.12 | $41.37 | $41.37 | 325,422 |
| 2018-10-18 | $43.17 | $43.23 | $42.00 | $42.14 | $42.14 | 375,166 |
| 2018-10-17 | $42.83 | $43.54 | $42.48 | $43.38 | $43.38 | 452,246 |
| 2018-10-16 | $41.95 | $42.92 | $41.57 | $42.88 | $42.88 | 535,310 |
| 2018-10-15 | $41.30 | $41.96 | $41.19 | $41.57 | $41.57 | 580,593 |
| 2018-10-12 | $42.08 | $42.21 | $40.96 | $41.47 | $41.47 | 976,559 |
| 2018-10-11 | $42.88 | $42.94 | $41.46 | $41.49 | $41.49 | 924,308 |
| 2018-10-10 | $44.00 | $44.10 | $42.77 | $42.83 | $42.83 | 677,695 |
| 2018-10-09 | $43.80 | $44.24 | $43.57 | $44.00 | $44.00 | 556,797 |
| 2018-10-08 | $44.40 | $44.79 | $43.85 | $44.17 | $44.17 | 769,004 |
| 2018-10-05 | $44.75 | $44.78 | $43.83 | $44.45 | $44.45 | 798,127 |
| 2018-10-04 | $46.10 | $46.13 | $44.20 | $44.57 | $44.57 | 896,881 |
| 2018-10-03 | $45.81 | $46.43 | $45.70 | $46.34 | $46.34 | 928,464 |
| 2018-10-02 | $45.31 | $45.71 | $45.24 | $45.55 | $45.55 | 660,486 |
| 2018-10-01 | $45.88 | $45.88 | $45.06 | $45.31 | $45.31 | 1,368,292 |
| 2018-09-28 | $45.33 | $45.91 | $45.26 | $45.55 | $45.55 | 775,182 |
| 2018-09-27 | $44.23 | $45.70 | $44.23 | $45.30 | $45.30 | 894,317 |
| 2018-09-26 | $43.51 | $44.62 | $43.39 | $44.14 | $44.14 | 1,107,211 |
| 2018-09-25 | $43.41 | $43.90 | $43.09 | $43.38 | $43.38 | 565,435 |
| 2018-09-24 | $42.49 | $43.07 | $42.40 | $43.03 | $43.03 | 570,569 |
| 2018-09-21 | $42.47 | $42.95 | $42.20 | $42.65 | $42.65 | 1,444,598 |
| 2018-09-20 | $42.90 | $43.25 | $42.63 | $42.99 | $42.99 | 806,563 |
| 2018-09-19 | $42.86 | $43.09 | $42.56 | $42.74 | $42.74 | 502,128 |
| 2018-09-18 | $42.50 | $43.05 | $42.46 | $42.88 | $42.88 | 515,421 |
| 2018-09-17 | $43.13 | $43.21 | $42.41 | $42.57 | $42.57 | 707,055 |
| 2018-09-14 | $42.57 | $43.46 | $42.57 | $43.00 | $43.00 | 740,566 |
| 2018-09-13 | $42.13 | $43.03 | $42.13 | $42.76 | $42.76 | 726,416 |
| 2018-09-12 | $41.28 | $42.00 | $41.05 | $41.90 | $41.90 | 740,831 |
| 2018-09-11 | $40.99 | $41.49 | $40.84 | $41.26 | $41.26 | 631,938 |
| 2018-09-10 | $41.17 | $41.72 | $40.83 | $41.14 | $41.14 | 634,987 |
| 2018-09-07 | $40.49 | $41.31 | $40.31 | $41.10 | $41.10 | 1,153,319 |
| 2018-09-06 | $41.55 | $41.78 | $40.44 | $40.60 | $40.60 | 835,183 |
| 2018-09-05 | $41.55 | $41.88 | $41.36 | $41.69 | $41.69 | 646,045 |
| 2018-09-04 | $41.60 | $41.94 | $41.19 | $41.53 | $41.53 | 1,275,632 |
| 2018-08-31 | $41.52 | $41.95 | $41.38 | $41.80 | $41.80 | 890,897 |
| 2018-08-30 | $42.12 | $42.44 | $41.50 | $41.55 | $41.55 | 724,258 |
| 2018-08-29 | $43.58 | $43.58 | $41.77 | $42.42 | $42.42 | 1,251,916 |
| 2018-08-28 | $41.58 | $45.72 | $41.58 | $43.52 | $43.52 | 2,116,212 |
| 2018-08-27 | $42.32 | $43.75 | $42.32 | $43.66 | $43.66 | 1,359,634 |
| 2018-08-24 | $42.00 | $42.33 | $41.86 | $42.14 | $42.14 | 902,714 |
| 2018-08-23 | $41.89 | $42.19 | $41.69 | $41.83 | $41.83 | 550,290 |
| 2018-08-22 | $41.34 | $42.13 | $41.34 | $41.95 | $41.95 | 889,930 |
| 2018-08-21 | $41.39 | $41.78 | $41.39 | $41.57 | $41.57 | 737,481 |
| 2018-08-20 | $41.03 | $41.49 | $41.03 | $41.29 | $41.29 | 399,770 |
| 2018-08-17 | $40.71 | $41.06 | $40.69 | $40.93 | $40.93 | 370,262 |
| 2018-08-16 | $40.62 | $40.99 | $40.39 | $40.78 | $40.78 | 470,795 |
| 2018-08-15 | $40.28 | $40.78 | $40.00 | $40.41 | $40.41 | 617,574 |
| 2018-08-14 | $40.34 | $40.57 | $40.12 | $40.40 | $40.40 | 603,867 |
| 2018-08-13 | $40.18 | $40.52 | $39.93 | $40.26 | $40.26 | 661,129 |
| 2018-08-10 | $40.01 | $40.37 | $39.56 | $40.12 | $40.12 | 509,640 |
| 2018-08-09 | $40.44 | $40.72 | $39.81 | $40.22 | $40.22 | 602,213 |
| 2018-08-08 | $41.08 | $41.19 | $40.08 | $40.31 | $40.31 | 1,244,323 |
| 2018-08-07 | $41.30 | $41.85 | $40.85 | $41.05 | $41.05 | 993,711 |
| 2018-08-06 | $41.61 | $42.02 | $41.15 | $41.21 | $41.21 | 725,477 |
| 2018-08-03 | $42.58 | $42.78 | $41.56 | $41.65 | $41.65 | 858,268 |
| 2018-08-02 | $41.00 | $42.55 | $40.75 | $42.52 | $42.52 | 1,040,538 |
| 2018-08-01 | $41.59 | $41.71 | $41.07 | $41.10 | $41.10 | 668,669 |
| 2018-07-31 | $41.44 | $42.14 | $41.29 | $41.70 | $41.70 | 615,148 |
| 2018-07-30 | $42.65 | $42.77 | $41.30 | $41.35 | $41.35 | 924,623 |
| 2018-07-27 | $42.64 | $42.81 | $42.31 | $42.63 | $42.63 | 1,562,573 |
| 2018-07-26 | $42.31 | $42.82 | $42.09 | $42.64 | $42.64 | 1,569,225 |
| 2018-07-25 | $40.90 | $43.10 | $40.90 | $42.35 | $42.35 | 7,224,074 |
| 2018-07-24 | $42.66 | $42.85 | $39.54 | $40.24 | $40.24 | 2,195,267 |
| 2018-07-23 | $43.77 | $44.26 | $43.44 | $43.88 | $43.88 | 492,429 |
| 2018-07-20 | $43.27 | $44.20 | $43.11 | $43.98 | $43.98 | 756,078 |
| 2018-07-19 | $43.18 | $43.59 | $42.75 | $43.34 | $43.34 | 519,024 |
| 2018-07-18 | $43.28 | $43.47 | $42.93 | $43.18 | $43.18 | 439,447 |
| 2018-07-17 | $42.92 | $43.47 | $42.88 | $43.29 | $43.29 | 654,579 |
| 2018-07-16 | $43.39 | $43.39 | $42.82 | $42.86 | $42.86 | 679,936 |
| 2018-07-13 | $43.50 | $43.85 | $43.30 | $43.39 | $43.39 | 587,155 |
| 2018-07-12 | $43.55 | $43.68 | $43.22 | $43.36 | $43.36 | 936,668 |
| 2018-07-11 | $43.57 | $43.84 | $43.19 | $43.21 | $43.21 | 781,780 |
| 2018-07-10 | $43.88 | $44.18 | $43.59 | $43.82 | $43.82 | 595,117 |
| 2018-07-09 | $43.67 | $44.02 | $43.14 | $43.88 | $43.88 | 795,758 |
| 2018-07-06 | $42.49 | $43.38 | $41.95 | $43.23 | $43.23 | 561,813 |
| 2018-07-05 | $42.55 | $42.58 | $42.03 | $42.36 | $42.36 | 1,462,671 |
| 2018-07-03 | $41.95 | $42.43 | $41.63 | $42.01 | $42.01 | 359,667 |
| 2018-07-02 | $41.69 | $41.94 | $41.39 | $41.82 | $41.82 | 734,546 |
| 2018-06-29 | $41.51 | $42.32 | $41.27 | $41.89 | $41.89 | 1,067,480 |
| 2018-06-28 | $41.00 | $41.30 | $40.39 | $41.26 | $41.26 | 1,030,388 |
| 2018-06-27 | $41.70 | $41.85 | $41.06 | $41.09 | $41.09 | 1,008,524 |
| 2018-06-26 | $40.60 | $41.83 | $40.27 | $41.69 | $41.69 | 1,093,047 |
| 2018-06-25 | $41.65 | $41.71 | $40.17 | $40.48 | $40.48 | 1,732,972 |
| 2018-06-22 | $42.12 | $42.20 | $41.46 | $41.54 | $41.54 | 13,584,060 |
| 2018-06-21 | $42.62 | $42.62 | $41.76 | $41.82 | $41.82 | 1,105,964 |
| 2018-06-20 | $41.78 | $42.62 | $41.25 | $42.52 | $42.52 | 1,124,427 |
| 2018-06-19 | $40.97 | $41.89 | $40.62 | $41.84 | $41.84 | 1,011,619 |
| 2018-06-18 | $41.11 | $41.71 | $40.41 | $41.12 | $41.12 | 892,901 |
| 2018-06-15 | $41.51 | $41.68 | $41.15 | $41.47 | $41.47 | 1,689,038 |
| 2018-06-14 | $40.34 | $41.59 | $40.24 | $41.54 | $41.54 | 783,149 |
| 2018-06-13 | $40.33 | $40.45 | $40.04 | $40.26 | $40.26 | 840,335 |
| 2018-06-12 | $39.69 | $40.55 | $39.66 | $40.21 | $40.21 | 615,408 |
| 2018-06-11 | $40.05 | $40.50 | $39.63 | $39.67 | $39.67 | 779,302 |
| 2018-06-08 | $39.56 | $40.29 | $39.28 | $40.14 | $40.14 | 548,877 |
| 2018-06-07 | $39.69 | $39.87 | $39.19 | $39.38 | $39.38 | 644,456 |
| 2018-06-06 | $39.26 | $39.72 | $39.26 | $39.60 | $39.60 | 488,652 |
| 2018-06-05 | $39.39 | $39.61 | $38.95 | $39.32 | $39.32 | 652,570 |
| 2018-06-04 | $39.72 | $39.80 | $38.91 | $39.29 | $39.29 | 601,970 |
| 2018-06-01 | $39.69 | $39.82 | $39.45 | $39.64 | $39.64 | 496,234 |
| 2018-05-31 | $40.08 | $40.08 | $39.23 | $39.26 | $39.26 | 604,830 |
| 2018-05-30 | $39.04 | $40.16 | $38.97 | $40.00 | $40.00 | 849,573 |
| 2018-05-29 | $38.55 | $38.85 | $38.22 | $38.72 | $38.72 | 701,796 |
| 2018-05-25 | $38.92 | $39.11 | $38.69 | $38.86 | $38.86 | 605,866 |
| 2018-05-24 | $39.19 | $39.44 | $38.58 | $38.81 | $38.81 | 789,082 |
| 2018-05-23 | $39.94 | $40.04 | $39.07 | $39.09 | $39.09 | 919,175 |
| 2018-05-22 | $40.44 | $40.69 | $40.05 | $40.08 | $40.08 | 553,692 |
| 2018-05-21 | $40.41 | $40.71 | $40.23 | $40.38 | $40.38 | 563,163 |
| 2018-05-18 | $39.60 | $40.36 | $39.47 | $40.22 | $40.22 | 777,659 |
| 2018-05-17 | $39.45 | $39.62 | $39.16 | $39.49 | $39.49 | 558,816 |
| 2018-05-16 | $39.31 | $39.62 | $39.12 | $39.38 | $39.38 | 511,926 |
| 2018-05-15 | $39.61 | $39.67 | $39.18 | $39.25 | $39.25 | 631,105 |
| 2018-05-14 | $40.14 | $40.75 | $39.63 | $39.67 | $39.67 | 841,436 |
| 2018-05-11 | $39.39 | $40.20 | $39.17 | $40.20 | $40.20 | 709,230 |
| 2018-05-10 | $39.27 | $39.64 | $39.08 | $39.18 | $39.18 | 859,322 |
| 2018-05-09 | $39.35 | $39.35 | $38.70 | $39.05 | $39.05 | 895,408 |
| 2018-05-08 | $39.84 | $40.02 | $39.18 | $39.28 | $39.28 | 694,876 |
| 2018-05-07 | $40.86 | $41.02 | $39.88 | $39.95 | $39.95 | 1,222,589 |
| 2018-05-04 | $40.00 | $40.93 | $39.63 | $40.66 | $40.66 | 715,107 |
| 2018-05-03 | $40.73 | $40.84 | $39.26 | $40.10 | $40.10 | 1,134,413 |
| 2018-05-02 | $41.32 | $41.61 | $40.64 | $40.78 | $40.78 | 1,239,409 |
| 2018-05-01 | $40.70 | $41.74 | $38.33 | $41.40 | $41.40 | 1,875,367 |
| 2018-04-30 | $42.01 | $42.61 | $41.11 | $41.11 | $41.11 | 984,730 |
| 2018-04-27 | $41.26 | $41.93 | $41.26 | $41.86 | $41.86 | 545,681 |
| 2018-04-26 | $41.63 | $41.65 | $41.17 | $41.32 | $41.32 | 323,666 |
| 2018-04-25 | $41.10 | $41.43 | $40.47 | $41.40 | $41.40 | 641,862 |
| 2018-04-24 | $42.32 | $42.47 | $40.93 | $41.25 | $41.25 | 1,054,534 |
| 2018-04-23 | $41.89 | $42.39 | $41.76 | $42.18 | $42.18 | 538,440 |
| 2018-04-20 | $41.85 | $42.08 | $41.47 | $41.88 | $41.88 | 622,751 |
| 2018-04-19 | $42.12 | $42.50 | $41.75 | $41.89 | $41.89 | 461,588 |
| 2018-04-18 | $42.11 | $42.46 | $41.77 | $42.32 | $42.32 | 1,084,641 |
| 2018-04-17 | $41.26 | $42.07 | $40.93 | $41.89 | $41.89 | 516,114 |
| 2018-04-16 | $40.61 | $41.10 | $40.33 | $41.07 | $41.07 | 690,640 |
| 2018-04-13 | $40.78 | $40.78 | $39.98 | $40.23 | $40.23 | 380,205 |
| 2018-04-12 | $40.22 | $40.63 | $39.98 | $40.51 | $40.51 | 484,124 |
| 2018-04-11 | $39.97 | $40.30 | $39.64 | $40.00 | $40.00 | 357,525 |
| 2018-04-10 | $39.94 | $40.39 | $39.61 | $40.26 | $40.26 | 755,918 |
| 2018-04-09 | $39.14 | $40.01 | $39.14 | $39.50 | $39.50 | 479,320 |
| 2018-04-06 | $39.52 | $39.83 | $38.57 | $39.00 | $39.00 | 677,182 |
| 2018-04-05 | $39.86 | $40.21 | $39.23 | $39.74 | $39.74 | 769,510 |
| 2018-04-04 | $39.05 | $39.83 | $38.84 | $39.74 | $39.74 | 719,304 |
| 2018-04-03 | $39.45 | $39.71 | $38.75 | $39.51 | $39.51 | 922,326 |
| 2018-04-02 | $41.00 | $41.35 | $39.02 | $39.26 | $39.26 | 843,649 |
| 2018-03-29 | $40.78 | $41.34 | $40.50 | $41.06 | $41.06 | 716,657 |
| 2018-03-28 | $40.39 | $41.19 | $39.99 | $40.53 | $40.53 | 761,510 |
| 2018-03-27 | $40.52 | $40.85 | $39.39 | $39.69 | $39.69 | 950,635 |
| 2018-03-26 | $39.99 | $40.51 | $38.97 | $40.51 | $40.51 | 1,120,979 |
| 2018-03-23 | $40.68 | $40.68 | $39.40 | $39.40 | $39.40 | 623,160 |
| 2018-03-22 | $41.43 | $41.51 | $40.61 | $40.65 | $40.65 | 714,259 |
| 2018-03-21 | $41.86 | $42.35 | $41.37 | $41.56 | $41.56 | 703,992 |
| 2018-03-20 | $40.67 | $40.94 | $40.22 | $40.52 | $40.52 | 1,074,866 |
| 2018-03-19 | $41.52 | $41.76 | $40.37 | $40.80 | $40.80 | 720,608 |
| 2018-03-16 | $41.94 | $42.36 | $41.49 | $41.63 | $41.63 | 1,369,493 |
| 2018-03-15 | $42.69 | $42.82 | $42.01 | $42.19 | $42.19 | 696,345 |
| 2018-03-14 | $42.62 | $42.75 | $42.06 | $42.56 | $42.56 | 359,436 |
| 2018-03-13 | $43.74 | $43.96 | $42.34 | $42.48 | $42.48 | 609,898 |
| 2018-03-12 | $43.09 | $43.85 | $42.80 | $43.49 | $43.49 | 976,016 |
| 2018-03-09 | $42.34 | $43.04 | $41.78 | $42.93 | $42.93 | 670,728 |
| 2018-03-08 | $41.14 | $42.24 | $40.94 | $42.05 | $42.05 | 880,077 |
| 2018-03-07 | $41.13 | $41.45 | $40.84 | $40.95 | $40.95 | 958,796 |
| 2018-03-06 | $40.66 | $41.59 | $40.34 | $41.39 | $41.39 | 1,329,160 |
| 2018-03-05 | $40.59 | $40.94 | $39.87 | $40.56 | $40.56 | 890,563 |
| 2018-03-02 | $40.35 | $40.81 | $39.79 | $40.76 | $40.76 | 856,376 |
| 2018-03-01 | $41.67 | $41.94 | $40.18 | $40.64 | $40.64 | 655,271 |
| 2018-02-28 | $42.75 | $42.75 | $41.73 | $41.75 | $41.75 | 553,569 |
| 2018-02-27 | $42.87 | $42.98 | $42.39 | $42.67 | $42.67 | 632,533 |
| 2018-02-26 | $42.89 | $43.15 | $42.59 | $42.92 | $42.92 | 403,622 |
| 2018-02-23 | $42.66 | $42.85 | $42.04 | $42.84 | $42.84 | 636,448 |
| 2018-02-22 | $42.93 | $42.93 | $42.36 | $42.42 | $42.42 | 785,353 |
| 2018-02-21 | $42.51 | $44.01 | $42.51 | $42.81 | $42.81 | 899,370 |
| 2018-02-20 | $43.07 | $43.46 | $42.23 | $42.48 | $42.48 | 1,210,097 |
| 2018-02-16 | $42.76 | $43.70 | $42.20 | $43.37 | $43.37 | 772,774 |
| 2018-02-15 | $41.90 | $42.89 | $41.48 | $42.87 | $42.87 | 2,541,890 |
| 2018-02-14 | $40.53 | $41.70 | $40.53 | $41.58 | $41.58 | 632,613 |
| 2018-02-13 | $40.42 | $40.83 | $39.94 | $40.81 | $40.81 | 1,169,082 |
| 2018-02-12 | $40.51 | $40.90 | $40.09 | $40.62 | $40.62 | 1,132,615 |
| 2018-02-09 | $40.89 | $40.94 | $39.32 | $40.47 | $40.47 | 1,298,233 |
| 2018-02-08 | $41.22 | $41.85 | $40.55 | $40.58 | $40.58 | 1,834,978 |
| 2018-02-07 | $41.46 | $41.60 | $40.71 | $41.23 | $41.23 | 1,490,296 |
| 2018-02-06 | $42.38 | $43.01 | $41.50 | $41.76 | $41.76 | 2,308,690 |
| 2018-02-05 | $46.60 | $46.60 | $43.11 | $43.50 | $43.50 | 2,364,136 |
| 2018-02-02 | $46.77 | $47.56 | $46.56 | $46.60 | $46.60 | 1,364,841 |
| 2018-02-01 | $46.25 | $47.39 | $45.88 | $47.06 | $47.06 | 667,983 |
| 2018-01-31 | $47.43 | $47.45 | $46.48 | $46.54 | $46.54 | 641,739 |
| 2018-01-30 | $46.82 | $47.58 | $46.58 | $47.16 | $47.16 | 799,561 |
| 2018-01-29 | $47.32 | $47.87 | $47.23 | $47.39 | $47.39 | 945,328 |
| 2018-01-26 | $47.30 | $47.46 | $46.62 | $47.36 | $47.36 | 907,606 |
| 2018-01-25 | $46.38 | $47.18 | $45.91 | $47.14 | $47.14 | 1,141,202 |
| 2018-01-24 | $45.40 | $46.40 | $45.00 | $46.15 | $46.15 | 1,483,303 |
| 2018-01-23 | $43.49 | $44.84 | $43.17 | $44.76 | $44.76 | 805,640 |
| 2018-01-22 | $42.82 | $43.71 | $42.75 | $43.70 | $43.70 | 600,824 |
| 2018-01-19 | $42.44 | $42.96 | $42.28 | $42.94 | $42.94 | 522,383 |
| 2018-01-18 | $43.02 | $43.02 | $42.14 | $42.42 | $42.42 | 591,868 |
| 2018-01-17 | $42.98 | $43.12 | $42.72 | $43.05 | $43.05 | 716,402 |
| 2018-01-16 | $43.28 | $43.42 | $42.56 | $42.64 | $42.64 | 681,888 |
| 2018-01-12 | $42.51 | $43.07 | $42.36 | $43.00 | $43.00 | 549,834 |
| 2018-01-11 | $42.48 | $42.69 | $42.29 | $42.40 | $42.40 | 553,848 |
| 2018-01-10 | $41.89 | $42.53 | $41.35 | $42.46 | $42.46 | 586,980 |
| 2018-01-09 | $41.53 | $42.17 | $41.50 | $42.03 | $42.03 | 547,377 |
| 2018-01-08 | $41.57 | $41.77 | $40.79 | $41.50 | $41.50 | 711,639 |
| 2018-01-05 | $42.04 | $42.04 | $41.39 | $41.66 | $41.66 | 528,068 |
| 2018-01-04 | $42.50 | $42.56 | $41.76 | $41.78 | $41.78 | 650,337 |
| 2018-01-03 | $42.00 | $42.38 | $41.62 | $42.35 | $42.35 | 828,748 |
| 2018-01-02 | $41.37 | $42.08 | $41.14 | $42.04 | $42.04 | 1,024,603 |
| 2017-12-29 | $41.50 | $41.75 | $41.05 | $41.08 | $41.08 | 513,227 |
| 2017-12-28 | $41.61 | $41.61 | $41.12 | $41.41 | $41.41 | 441,500 |
| 2017-12-27 | $41.56 | $41.73 | $41.38 | $41.51 | $41.51 | 522,563 |
| 2017-12-26 | $41.39 | $41.83 | $41.29 | $41.51 | $41.51 | 360,178 |
| 2017-12-22 | $41.62 | $41.62 | $40.94 | $41.46 | $41.46 | 524,429 |
| 2017-12-21 | $42.21 | $42.21 | $41.46 | $41.68 | $41.68 | 580,618 |
| 2017-12-20 | $42.05 | $42.19 | $41.32 | $41.94 | $41.94 | 775,837 |
| 2017-12-19 | $41.14 | $42.22 | $40.91 | $41.95 | $41.95 | 844,533 |
| 2017-12-18 | $41.51 | $41.93 | $40.83 | $41.23 | $41.23 | 1,025,986 |
| 2017-12-15 | $40.22 | $41.25 | $40.12 | $41.12 | $41.12 | 3,370,131 |
| 2017-12-14 | $40.16 | $40.41 | $39.89 | $40.06 | $40.06 | 887,052 |
| 2017-12-13 | $39.61 | $40.46 | $39.49 | $40.02 | $40.02 | 707,123 |
| 2017-12-12 | $39.82 | $39.97 | $39.21 | $39.54 | $39.54 | 895,339 |
| 2017-12-11 | $39.75 | $40.14 | $39.41 | $39.74 | $39.74 | 865,845 |
| 2017-12-08 | $39.44 | $39.74 | $39.30 | $39.72 | $39.72 | 579,140 |
| 2017-12-07 | $39.12 | $39.92 | $39.12 | $39.34 | $39.34 | 716,429 |
| 2017-12-06 | $38.06 | $39.42 | $38.06 | $39.23 | $39.23 | 1,127,129 |
| 2017-12-05 | $37.88 | $38.50 | $37.77 | $38.05 | $38.05 | 703,372 |
| 2017-12-04 | $39.28 | $39.54 | $37.85 | $37.88 | $37.88 | 563,459 |
| 2017-12-01 | $39.64 | $39.93 | $37.90 | $38.80 | $38.80 | 612,803 |
| 2017-11-30 | $39.36 | $39.87 | $39.26 | $39.79 | $39.79 | 879,888 |
| 2017-11-29 | $40.47 | $40.96 | $39.25 | $39.41 | $39.41 | 809,766 |
| 2017-11-28 | $39.57 | $40.55 | $39.35 | $40.41 | $40.41 | 848,855 |
| 2017-11-27 | $39.46 | $39.67 | $39.07 | $39.36 | $39.36 | 1,187,454 |
| 2017-11-24 | $39.47 | $39.87 | $39.24 | $39.49 | $39.49 | 366,105 |
| 2017-11-22 | $38.86 | $39.29 | $38.83 | $38.92 | $38.92 | 545,268 |
| 2017-11-21 | $38.94 | $39.16 | $38.50 | $38.91 | $38.91 | 798,970 |
| 2017-11-20 | $38.07 | $38.55 | $37.95 | $38.50 | $38.50 | 1,073,825 |
| 2017-11-17 | $38.19 | $38.59 | $38.02 | $38.20 | $38.20 | 760,645 |
| 2017-11-16 | $37.31 | $38.69 | $37.31 | $38.51 | $38.51 | 788,386 |
| 2017-11-15 | $37.16 | $37.65 | $36.73 | $37.37 | $37.37 | 1,082,302 |
| 2017-11-14 | $37.75 | $37.87 | $36.88 | $37.27 | $37.27 | 572,461 |
| 2017-11-13 | $37.82 | $38.20 | $37.64 | $38.00 | $38.00 | 1,013,386 |
| 2017-11-10 | $37.91 | $38.18 | $37.76 | $38.00 | $38.00 | 1,035,942 |
| 2017-11-09 | $39.41 | $39.63 | $37.81 | $38.12 | $38.12 | 925,420 |
| 2017-11-08 | $39.77 | $40.51 | $39.57 | $39.94 | $39.94 | 1,239,170 |
| 2017-11-07 | $40.09 | $40.46 | $39.65 | $40.13 | $40.13 | 869,296 |
| 2017-11-06 | $42.24 | $42.63 | $39.36 | $40.03 | $40.03 | 2,020,065 |
| 2017-11-03 | $41.58 | $42.71 | $41.16 | $42.70 | $42.70 | 910,929 |
| 2017-11-02 | $41.86 | $42.63 | $41.51 | $41.59 | $41.59 | 756,275 |
| 2017-11-01 | $42.98 | $43.03 | $41.87 | $42.00 | $42.00 | 686,827 |
| 2017-10-31 | $42.20 | $43.09 | $42.09 | $42.59 | $42.59 | 843,922 |
| 2017-10-30 | $42.88 | $43.16 | $41.68 | $41.93 | $41.93 | 759,703 |
| 2017-10-27 | $42.49 | $43.10 | $42.28 | $43.02 | $43.02 | 959,418 |
| 2017-10-26 | $42.90 | $42.96 | $42.34 | $42.58 | $42.58 | 813,865 |
| 2017-10-25 | $42.76 | $43.05 | $42.04 | $42.95 | $42.95 | 613,638 |
| 2017-10-24 | $42.83 | $43.20 | $42.51 | $42.94 | $42.94 | 462,219 |
| 2017-10-23 | $43.32 | $43.39 | $42.74 | $42.74 | $42.74 | 507,181 |
| 2017-10-20 | $42.93 | $43.17 | $42.49 | $42.96 | $42.96 | 618,765 |
| 2017-10-19 | $42.05 | $42.72 | $41.71 | $42.67 | $42.67 | 468,576 |
| 2017-10-18 | $41.55 | $42.20 | $41.46 | $42.16 | $42.16 | 1,421,977 |
| 2017-10-17 | $41.95 | $42.28 | $41.49 | $41.55 | $41.55 | 414,431 |
| 2017-10-16 | $41.93 | $42.66 | $41.75 | $41.98 | $41.98 | 796,585 |
| 2017-10-13 | $42.32 | $42.32 | $41.44 | $41.50 | $41.50 | 817,517 |
| 2017-10-12 | $42.76 | $42.96 | $42.19 | $42.26 | $42.26 | 555,642 |
| 2017-10-11 | $42.28 | $42.83 | $42.12 | $42.75 | $42.75 | 767,006 |
| 2017-10-10 | $41.50 | $42.22 | $41.07 | $42.21 | $42.21 | 545,170 |
| 2017-10-09 | $42.24 | $42.32 | $41.29 | $41.48 | $41.48 | 703,211 |
| 2017-10-06 | $41.93 | $42.30 | $41.56 | $42.29 | $42.29 | 1,359,781 |
| 2017-10-05 | $42.25 | $42.39 | $41.71 | $41.94 | $41.94 | 1,262,743 |
| 2017-10-04 | $41.61 | $42.63 | $41.55 | $42.23 | $42.23 | 1,411,591 |
| 2017-10-03 | $41.38 | $41.83 | $40.85 | $41.81 | $41.81 | 1,082,514 |
| 2017-10-02 | $40.00 | $41.53 | $39.81 | $41.29 | $41.29 | 1,735,494 |
| 2017-09-29 | $39.50 | $39.94 | $39.17 | $39.92 | $39.92 | 909,549 |
| 2017-09-28 | $40.23 | $40.45 | $39.26 | $39.50 | $39.50 | 1,427,847 |
| 2017-09-27 | $39.17 | $40.51 | $38.56 | $40.27 | $40.27 | 7,556,320 |
| 2017-09-26 | $40.49 | $40.67 | $39.00 | $39.21 | $39.21 | 1,867,577 |
| 2017-09-25 | $40.34 | $40.83 | $40.34 | $40.79 | $40.79 | 1,291,092 |
| 2017-09-22 | $40.42 | $40.78 | $40.12 | $40.76 | $40.76 | 773,730 |
| 2017-09-21 | $40.05 | $40.78 | $39.62 | $40.24 | $40.24 | 1,000,133 |
| 2017-09-20 | $39.01 | $39.52 | $38.84 | $39.19 | $39.19 | 837,111 |
| 2017-09-19 | $40.11 | $40.37 | $38.55 | $38.72 | $38.72 | 1,036,707 |
| 2017-09-18 | $39.49 | $40.08 | $39.38 | $39.90 | $39.90 | 1,312,587 |
| 2017-09-15 | $40.35 | $40.38 | $39.28 | $39.49 | $39.49 | 2,018,137 |
| 2017-09-14 | $40.53 | $40.92 | $40.16 | $40.24 | $40.24 | 792,996 |
| 2017-09-13 | $40.55 | $41.05 | $40.52 | $40.59 | $40.59 | 732,580 |
| 2017-09-12 | $40.88 | $41.15 | $40.55 | $40.79 | $40.79 | 552,425 |
| 2017-09-11 | $40.89 | $41.15 | $40.63 | $40.79 | $40.79 | 1,347,022 |
| 2017-09-08 | $39.90 | $41.71 | $39.90 | $40.35 | $40.35 | 1,304,025 |
| 2017-09-07 | $41.93 | $42.22 | $41.32 | $41.35 | $41.35 | 946,327 |
| 2017-09-06 | $41.50 | $42.05 | $41.41 | $41.67 | $41.67 | 806,037 |
| 2017-09-05 | $40.52 | $41.67 | $40.51 | $41.37 | $41.37 | 882,154 |
| 2017-09-01 | $41.35 | $41.46 | $40.51 | $40.66 | $40.66 | 619,942 |
| 2017-08-31 | $39.63 | $41.40 | $39.63 | $41.29 | $41.29 | 1,500,894 |
| 2017-08-30 | $40.30 | $40.44 | $39.36 | $39.37 | $39.37 | 2,515,829 |
| 2017-08-29 | $38.54 | $41.37 | $38.20 | $40.27 | $40.27 | 5,608,951 |
| 2017-08-28 | $35.31 | $35.65 | $34.97 | $35.36 | $35.36 | 1,695,011 |
| 2017-08-25 | $35.31 | $35.50 | $35.19 | $35.20 | $35.20 | 697,313 |
| 2017-08-24 | $35.21 | $35.51 | $35.03 | $35.21 | $35.21 | 640,736 |
| 2017-08-23 | $35.41 | $35.72 | $34.90 | $34.91 | $34.91 | 444,548 |
| 2017-08-22 | $34.86 | $35.81 | $34.85 | $35.68 | $35.68 | 417,559 |
| 2017-08-21 | $34.54 | $34.92 | $34.54 | $34.77 | $34.77 | 635,179 |
| 2017-08-18 | $33.83 | $34.99 | $33.75 | $34.55 | $34.55 | 3,170,948 |
| 2017-08-17 | $35.17 | $35.38 | $34.18 | $34.19 | $34.19 | 596,651 |
| 2017-08-16 | $35.39 | $35.51 | $35.11 | $35.30 | $35.30 | 371,171 |
| 2017-08-15 | $34.82 | $35.49 | $34.74 | $35.31 | $35.31 | 513,398 |
| 2017-08-14 | $34.44 | $34.78 | $34.30 | $34.75 | $34.75 | 466,491 |
| 2017-08-11 | $33.57 | $34.22 | $33.42 | $34.15 | $34.15 | 1,054,298 |
| 2017-08-10 | $34.26 | $34.39 | $33.74 | $33.75 | $33.75 | 747,969 |
| 2017-08-09 | $34.59 | $34.73 | $34.35 | $34.48 | $34.48 | 559,632 |
| 2017-08-08 | $34.60 | $35.14 | $34.41 | $34.63 | $34.63 | 662,877 |
| 2017-08-07 | $34.22 | $34.71 | $34.18 | $34.59 | $34.59 | 634,778 |
| 2017-08-04 | $34.27 | $34.46 | $34.07 | $34.25 | $34.25 | 1,279,555 |
| 2017-08-03 | $34.43 | $34.57 | $34.11 | $34.28 | $34.28 | 771,160 |
| 2017-08-02 | $34.84 | $34.84 | $34.39 | $34.48 | $34.48 | 663,808 |
| 2017-08-01 | $35.00 | $35.04 | $34.71 | $34.80 | $34.80 | 861,321 |
| 2017-07-31 | $35.14 | $35.14 | $34.67 | $34.70 | $34.70 | 749,688 |
| 2017-07-28 | $35.01 | $35.39 | $34.96 | $34.97 | $34.97 | 652,206 |
| 2017-07-27 | $35.10 | $35.35 | $34.63 | $35.02 | $35.02 | 987,874 |
| 2017-07-26 | $35.64 | $35.66 | $35.38 | $35.39 | $35.39 | 1,314,958 |
| 2017-07-25 | $36.14 | $36.25 | $35.60 | $35.68 | $35.68 | 934,440 |
| 2017-07-24 | $35.71 | $36.22 | $35.49 | $36.02 | $36.02 | 623,417 |
| 2017-07-21 | $36.09 | $36.18 | $35.54 | $35.79 | $35.79 | 617,774 |
| 2017-07-20 | $36.06 | $36.35 | $35.78 | $35.85 | $35.85 | 940,766 |
| 2017-07-19 | $35.85 | $36.09 | $35.73 | $36.07 | $36.07 | 846,419 |
| 2017-07-18 | $35.80 | $36.01 | $35.57 | $35.76 | $35.76 | 666,461 |
| 2017-07-17 | $35.89 | $36.01 | $35.71 | $35.89 | $35.89 | 857,275 |
| 2017-07-14 | $35.36 | $36.06 | $35.30 | $35.82 | $35.82 | 909,806 |
| 2017-07-13 | $36.32 | $36.32 | $35.27 | $35.40 | $35.40 | 900,057 |
| 2017-07-12 | $35.98 | $36.53 | $35.84 | $36.26 | $36.26 | 831,450 |
| 2017-07-11 | $35.91 | $36.30 | $35.56 | $35.73 | $35.73 | 995,536 |
| 2017-07-10 | $35.49 | $36.11 | $35.47 | $35.81 | $35.81 | 1,416,556 |
| 2017-07-07 | $35.42 | $35.75 | $35.38 | $35.63 | $35.63 | 960,506 |
| 2017-07-06 | $34.97 | $35.40 | $34.81 | $35.22 | $35.22 | 1,188,508 |
| 2017-07-05 | $35.58 | $35.74 | $35.26 | $35.28 | $35.28 | 572,998 |
| 2017-07-03 | $35.12 | $35.74 | $34.90 | $35.65 | $35.65 | 364,005 |
| 2017-06-30 | $35.30 | $35.47 | $34.74 | $35.10 | $35.10 | 1,354,181 |
| 2017-06-29 | $36.13 | $36.13 | $34.81 | $35.34 | $35.34 | 1,451,663 |
| 2017-06-28 | $36.11 | $36.14 | $35.65 | $35.79 | $35.79 | 1,751,533 |
| 2017-06-27 | $36.80 | $36.80 | $35.69 | $35.77 | $35.77 | 1,321,334 |
| 2017-06-26 | $37.15 | $37.26 | $36.45 | $36.72 | $36.72 | 2,183,505 |
| 2017-06-23 | $37.55 | $37.79 | $37.11 | $37.22 | $37.22 | 4,440,624 |
| 2017-06-22 | $37.99 | $38.29 | $37.78 | $37.80 | $37.80 | 791,041 |
| 2017-06-21 | $37.46 | $38.73 | $37.46 | $38.02 | $38.02 | 1,023,689 |
| 2017-06-20 | $37.54 | $37.79 | $37.27 | $37.38 | $37.38 | 1,028,277 |
| 2017-06-19 | $37.36 | $37.69 | $37.13 | $37.46 | $37.46 | 721,906 |
| 2017-06-16 | $36.75 | $37.25 | $36.49 | $36.90 | $36.90 | 1,628,132 |
| 2017-06-15 | $36.35 | $37.03 | $36.16 | $36.97 | $36.97 | 1,182,184 |
| 2017-06-14 | $36.97 | $37.04 | $36.60 | $36.74 | $36.74 | 842,900 |
| 2017-06-13 | $37.02 | $37.02 | $36.57 | $36.83 | $36.83 | 888,931 |
| 2017-06-12 | $37.30 | $37.35 | $36.86 | $37.01 | $37.01 | 978,161 |
| 2017-06-09 | $36.85 | $37.60 | $36.49 | $37.30 | $37.30 | 1,181,708 |
| 2017-06-08 | $36.97 | $37.26 | $36.76 | $36.93 | $36.93 | 1,012,536 |
| 2017-06-07 | $37.07 | $37.29 | $36.79 | $36.85 | $36.85 | 1,043,308 |
| 2017-06-06 | $37.06 | $37.33 | $36.84 | $36.95 | $36.95 | 644,859 |
| 2017-06-05 | $37.05 | $37.57 | $36.91 | $37.25 | $37.25 | 571,284 |
| 2017-06-02 | $36.50 | $37.71 | $36.50 | $37.12 | $37.12 | 733,586 |
| 2017-06-01 | $35.54 | $36.40 | $35.48 | $36.38 | $36.38 | 867,891 |
| 2017-05-31 | $35.68 | $35.91 | $35.08 | $35.53 | $35.53 | 1,013,453 |
| 2017-05-30 | $35.94 | $36.07 | $35.25 | $35.51 | $35.51 | 691,484 |
| 2017-05-26 | $35.40 | $36.20 | $35.30 | $35.99 | $35.99 | 618,320 |
| 2017-05-25 | $35.86 | $35.99 | $35.06 | $35.39 | $35.39 | 953,169 |
| 2017-05-24 | $34.83 | $35.76 | $34.69 | $35.63 | $35.63 | 1,148,817 |
| 2017-05-23 | $34.31 | $34.93 | $34.12 | $34.68 | $34.68 | 872,388 |
| 2017-05-22 | $33.91 | $34.59 | $33.83 | $34.17 | $34.17 | 644,228 |
| 2017-05-19 | $33.35 | $34.08 | $33.35 | $33.82 | $33.82 | 583,013 |
| 2017-05-18 | $33.51 | $33.67 | $33.29 | $33.36 | $33.36 | 847,591 |
| 2017-05-17 | $33.77 | $34.02 | $33.39 | $33.52 | $33.52 | 1,181,201 |
| 2017-05-16 | $33.69 | $34.44 | $33.61 | $34.26 | $34.26 | 1,179,348 |
| 2017-05-15 | $33.02 | $33.71 | $32.50 | $33.65 | $33.65 | 1,102,000 |
| 2017-05-12 | $31.96 | $32.29 | $31.88 | $32.23 | $32.23 | 540,048 |
| 2017-05-11 | $31.73 | $32.18 | $31.61 | $32.00 | $32.00 | 985,425 |
| 2017-05-10 | $31.48 | $32.10 | $31.01 | $31.81 | $31.81 | 851,138 |
| 2017-05-09 | $31.49 | $32.07 | $31.37 | $31.51 | $31.51 | 1,053,507 |
| 2017-05-08 | $31.77 | $31.80 | $31.22 | $31.40 | $31.40 | 1,010,369 |
| 2017-05-05 | $29.55 | $34.81 | $29.55 | $31.75 | $31.75 | 3,301,306 |
| 2017-05-04 | $29.17 | $29.33 | $28.76 | $28.93 | $28.93 | 646,576 |
| 2017-05-03 | $29.17 | $29.20 | $28.92 | $29.00 | $29.00 | 1,183,171 |
| 2017-05-02 | $29.62 | $29.69 | $29.25 | $29.31 | $29.31 | 617,849 |
| 2017-05-01 | $29.38 | $29.70 | $29.35 | $29.50 | $29.50 | 1,120,697 |
| 2017-04-28 | $29.60 | $29.66 | $29.27 | $29.28 | $29.28 | 709,761 |
| 2017-04-27 | $29.39 | $29.78 | $29.12 | $29.51 | $29.51 | 570,875 |
| 2017-04-26 | $29.04 | $29.62 | $29.00 | $29.28 | $29.28 | 579,284 |
| 2017-04-25 | $28.72 | $29.21 | $28.49 | $29.00 | $29.00 | 483,615 |
| 2017-04-24 | $28.59 | $28.84 | $28.41 | $28.46 | $28.46 | 415,670 |
| 2017-04-21 | $28.19 | $28.32 | $27.95 | $28.08 | $28.08 | 410,618 |
| 2017-04-20 | $28.02 | $28.42 | $27.92 | $28.29 | $28.29 | 386,852 |
| 2017-04-19 | $27.89 | $28.24 | $27.80 | $27.90 | $27.90 | 498,909 |
| 2017-04-18 | $27.88 | $27.97 | $27.63 | $27.79 | $27.79 | 383,873 |
| 2017-04-17 | $27.80 | $28.15 | $27.56 | $28.09 | $28.09 | 474,623 |
| 2017-04-13 | $27.93 | $28.05 | $27.48 | $27.66 | $27.66 | 342,515 |
| 2017-04-12 | $28.37 | $28.45 | $27.86 | $27.97 | $27.97 | 328,974 |
| 2017-04-11 | $28.19 | $28.50 | $28.12 | $28.48 | $28.48 | 336,993 |
| 2017-04-10 | $28.43 | $28.82 | $28.26 | $28.31 | $28.31 | 275,438 |
| 2017-04-07 | $27.96 | $28.62 | $27.84 | $28.40 | $28.40 | 571,978 |
| 2017-04-06 | $27.80 | $28.21 | $27.70 | $28.19 | $28.19 | 516,097 |
| 2017-04-05 | $27.95 | $28.36 | $27.68 | $27.76 | $27.76 | 498,172 |
| 2017-04-04 | $28.26 | $28.43 | $27.65 | $27.86 | $27.86 | 516,664 |
| 2017-04-03 | $28.41 | $28.65 | $28.15 | $28.29 | $28.29 | 518,891 |
| 2017-03-31 | $28.54 | $28.57 | $28.22 | $28.32 | $28.32 | 510,405 |
| 2017-03-30 | $28.61 | $28.77 | $28.42 | $28.51 | $28.51 | 458,318 |
| 2017-03-29 | $28.48 | $28.73 | $28.32 | $28.61 | $28.61 | 370,825 |
| 2017-03-28 | $28.33 | $28.66 | $28.20 | $28.51 | $28.51 | 481,907 |
| 2017-03-27 | $27.70 | $28.59 | $27.70 | $28.45 | $28.45 | 1,233,245 |
| 2017-03-24 | $27.96 | $28.27 | $27.94 | $28.03 | $28.03 | 324,633 |
| 2017-03-23 | $28.07 | $28.43 | $27.92 | $27.97 | $27.97 | 340,559 |
| 2017-03-22 | $28.06 | $28.32 | $27.70 | $28.16 | $28.16 | 382,209 |
| 2017-03-21 | $28.58 | $28.64 | $27.74 | $27.97 | $27.97 | 722,910 |
| 2017-03-20 | $28.76 | $28.96 | $28.26 | $28.45 | $28.45 | 307,813 |
| 2017-03-17 | $28.72 | $29.05 | $28.27 | $28.73 | $28.73 | 1,166,885 |
| 2017-03-16 | $29.06 | $29.06 | $28.42 | $28.55 | $28.55 | 643,484 |
| 2017-03-15 | $28.75 | $29.10 | $28.64 | $28.96 | $28.96 | 774,199 |
| 2017-03-14 | $28.72 | $28.82 | $28.36 | $28.65 | $28.65 | 704,244 |
| 2017-03-13 | $28.32 | $29.02 | $28.28 | $28.93 | $28.93 | 682,985 |
| 2017-03-10 | $28.41 | $28.70 | $28.27 | $28.38 | $28.38 | 447,985 |
| 2017-03-09 | $28.78 | $28.91 | $28.43 | $28.50 | $28.50 | 449,387 |
| 2017-03-08 | $29.17 | $29.36 | $28.67 | $28.74 | $28.74 | 391,436 |
| 2017-03-07 | $28.64 | $29.16 | $28.64 | $29.03 | $29.03 | 659,868 |
| 2017-03-06 | $28.79 | $29.06 | $28.60 | $28.99 | $28.99 | 379,786 |
| 2017-03-03 | $29.07 | $29.40 | $28.83 | $28.93 | $28.93 | 467,058 |
| 2017-03-02 | $29.53 | $29.67 | $29.03 | $29.05 | $29.05 | 491,480 |
| 2017-03-01 | $28.97 | $29.66 | $28.42 | $29.50 | $29.50 | 845,847 |
| 2017-02-28 | $28.82 | $29.02 | $28.58 | $28.70 | $28.70 | 764,939 |
| 2017-02-27 | $28.38 | $29.12 | $28.34 | $29.11 | $29.11 | 662,939 |
| 2017-02-24 | $28.08 | $28.53 | $27.93 | $28.35 | $28.35 | 591,143 |
| 2017-02-23 | $28.45 | $28.55 | $28.07 | $28.23 | $28.23 | 609,661 |
| 2017-02-22 | $28.87 | $28.99 | $28.38 | $28.40 | $28.40 | 403,427 |
| 2017-02-21 | $29.03 | $29.16 | $28.67 | $28.88 | $28.88 | 431,157 |
| 2017-02-17 | $29.05 | $29.29 | $28.85 | $29.06 | $29.06 | 686,596 |
| 2017-02-16 | $29.28 | $29.34 | $28.64 | $28.91 | $28.91 | 497,896 |
| 2017-02-15 | $29.08 | $29.34 | $28.92 | $29.19 | $29.19 | 803,943 |
| 2017-02-14 | $28.28 | $29.25 | $28.19 | $29.24 | $29.24 | 699,747 |
| 2017-02-13 | $29.46 | $29.57 | $28.46 | $28.50 | $28.50 | 708,120 |
| 2017-02-10 | $28.71 | $29.29 | $28.36 | $29.25 | $29.25 | 708,705 |
| 2017-02-09 | $28.35 | $28.98 | $28.35 | $28.66 | $28.66 | 712,692 |
| 2017-02-08 | $28.35 | $28.56 | $27.88 | $28.36 | $28.36 | 1,124,785 |
| 2017-02-07 | $29.29 | $30.22 | $28.29 | $28.36 | $28.36 | 1,494,034 |
| 2017-02-06 | $27.97 | $28.32 | $27.90 | $27.98 | $27.98 | 714,519 |
| 2017-02-03 | $27.95 | $28.25 | $27.77 | $28.19 | $28.19 | 632,435 |
| 2017-02-02 | $27.89 | $27.98 | $27.45 | $27.89 | $27.89 | 683,843 |
| 2017-02-01 | $26.77 | $28.02 | $26.71 | $27.99 | $27.99 | 1,212,919 |
| 2017-01-31 | $25.89 | $26.94 | $25.89 | $26.76 | $26.76 | 1,642,950 |
| 2017-01-30 | $26.74 | $26.76 | $25.99 | $26.14 | $26.14 | 1,095,957 |
| 2017-01-27 | $27.62 | $27.79 | $26.81 | $26.89 | $26.89 | 1,019,243 |
| 2017-01-26 | $27.40 | $27.74 | $27.24 | $27.51 | $27.51 | 850,931 |
| 2017-01-25 | $27.16 | $27.70 | $26.94 | $27.48 | $27.48 | 659,947 |
| 2017-01-24 | $26.68 | $27.02 | $26.33 | $26.92 | $26.92 | 657,883 |
| 2017-01-23 | $26.10 | $26.86 | $26.04 | $26.54 | $26.54 | 982,872 |
| 2017-01-20 | $25.88 | $26.22 | $25.72 | $26.21 | $26.21 | 640,748 |
| 2017-01-19 | $25.98 | $26.10 | $25.69 | $25.96 | $25.96 | 491,671 |
| 2017-01-18 | $26.07 | $26.20 | $25.88 | $26.00 | $26.00 | 424,168 |
| 2017-01-17 | $26.03 | $26.15 | $25.51 | $25.88 | $25.88 | 499,368 |
| 2017-01-13 | $26.30 | $26.50 | $26.24 | $26.33 | $26.33 | 339,860 |
| 2017-01-12 | $26.32 | $26.35 | $25.64 | $26.12 | $26.12 | 620,059 |
| 2017-01-11 | $26.75 | $26.98 | $26.09 | $26.43 | $26.43 | 928,856 |
| 2017-01-10 | $26.96 | $27.06 | $26.54 | $26.86 | $26.86 | 504,650 |
| 2017-01-09 | $26.89 | $27.09 | $26.48 | $26.91 | $26.91 | 654,131 |
| 2017-01-06 | $26.86 | $27.16 | $26.80 | $26.88 | $26.88 | 598,290 |
| 2017-01-05 | $27.21 | $27.41 | $26.65 | $26.90 | $26.90 | 728,380 |
| 2017-01-04 | $27.06 | $27.41 | $26.83 | $27.31 | $27.31 | 738,775 |
| 2017-01-03 | $27.09 | $27.36 | $26.51 | $27.00 | $27.00 | 877,273 |
| 2016-12-30 | $26.82 | $27.12 | $26.62 | $26.96 | $26.96 | 366,150 |
| 2016-12-29 | $26.72 | $26.96 | $26.56 | $26.71 | $26.71 | 500,996 |
| 2016-12-28 | $26.84 | $26.89 | $26.56 | $26.67 | $26.67 | 388,428 |
| 2016-12-27 | $26.89 | $27.14 | $26.79 | $26.83 | $26.83 | 291,520 |
| 2016-12-23 | $26.28 | $26.98 | $26.28 | $26.90 | $26.90 | 471,073 |
| 2016-12-22 | $26.26 | $26.51 | $26.16 | $26.34 | $26.34 | 426,287 |
| 2016-12-21 | $26.98 | $26.98 | $26.32 | $26.38 | $26.38 | 591,420 |
| 2016-12-20 | $26.79 | $26.97 | $26.61 | $26.87 | $26.87 | 760,085 |
| 2016-12-19 | $26.80 | $27.43 | $26.59 | $26.79 | $26.79 | 924,298 |
| 2016-12-16 | $26.68 | $27.12 | $26.65 | $26.88 | $26.88 | 2,909,496 |
| 2016-12-15 | $26.21 | $26.85 | $26.00 | $26.73 | $26.73 | 916,966 |
| 2016-12-14 | $25.62 | $26.16 | $25.62 | $26.06 | $26.06 | 766,714 |
| 2016-12-13 | $25.22 | $25.70 | $25.08 | $25.60 | $25.60 | 787,230 |
| 2016-12-12 | $24.30 | $25.08 | $24.30 | $25.02 | $25.02 | 786,475 |
| 2016-12-09 | $24.38 | $24.94 | $24.38 | $24.54 | $24.54 | 690,668 |
| 2016-12-08 | $23.61 | $24.38 | $23.41 | $24.35 | $24.35 | 1,220,933 |
| 2016-12-07 | $23.19 | $23.72 | $23.09 | $23.68 | $23.68 | 805,900 |
| 2016-12-06 | $23.57 | $23.68 | $23.36 | $23.49 | $23.49 | 702,871 |
| 2016-12-05 | $23.75 | $23.95 | $23.46 | $23.61 | $23.61 | 679,862 |
| 2016-12-02 | $23.03 | $23.82 | $23.03 | $23.65 | $23.65 | 793,019 |
| 2016-12-01 | $23.72 | $24.14 | $22.94 | $23.13 | $23.13 | 953,266 |
| 2016-11-30 | $24.14 | $24.48 | $23.79 | $23.93 | $23.93 | 839,573 |
| 2016-11-29 | $24.47 | $24.57 | $23.88 | $24.11 | $24.11 | 852,840 |
| 2016-11-28 | $24.87 | $25.03 | $24.25 | $24.30 | $24.30 | 679,016 |
| 2016-11-25 | $25.08 | $25.24 | $24.33 | $24.94 | $24.94 | 604,719 |
| 2016-11-23 | $24.62 | $25.24 | $24.24 | $25.22 | $25.22 | 517,353 |
| 2016-11-22 | $25.11 | $25.22 | $24.56 | $24.93 | $24.93 | 780,442 |
| 2016-11-21 | $25.63 | $25.86 | $24.76 | $25.02 | $25.02 | 1,078,460 |
| 2016-11-18 | $25.69 | $25.80 | $25.40 | $25.62 | $25.62 | 792,726 |
| 2016-11-17 | $25.56 | $25.85 | $25.30 | $25.72 | $25.72 | 771,682 |
| 2016-11-16 | $25.43 | $25.73 | $25.42 | $25.57 | $25.57 | 830,689 |
| 2016-11-15 | $25.18 | $25.51 | $24.72 | $25.43 | $25.43 | 583,859 |
| 2016-11-14 | $25.53 | $25.79 | $25.07 | $25.26 | $25.26 | 768,936 |
| 2016-11-11 | $25.23 | $25.54 | $24.83 | $25.33 | $25.33 | 733,422 |
| 2016-11-10 | $25.53 | $26.03 | $25.04 | $25.32 | $25.32 | 867,104 |
| 2016-11-09 | $24.54 | $25.39 | $24.54 | $25.08 | $25.08 | 1,111,336 |
| 2016-11-08 | $24.00 | $24.10 | $23.02 | $23.65 | $23.65 | 968,229 |
| 2016-11-07 | $22.68 | $23.05 | $22.66 | $22.88 | $22.88 | 706,670 |
| 2016-11-04 | $21.87 | $22.67 | $21.85 | $22.33 | $22.33 | 624,468 |
| 2016-11-03 | $22.50 | $22.59 | $21.83 | $21.85 | $21.85 | 627,446 |
| 2016-11-02 | $22.97 | $23.23 | $22.42 | $22.42 | $22.42 | 602,186 |
| 2016-11-01 | $22.84 | $23.01 | $22.55 | $22.95 | $22.95 | 918,029 |
| 2016-10-31 | $23.09 | $23.18 | $22.81 | $22.81 | $22.81 | 498,837 |
| 2016-10-28 | $23.30 | $23.33 | $22.85 | $22.99 | $22.99 | 506,583 |
| 2016-10-27 | $23.42 | $23.57 | $23.31 | $23.42 | $23.42 | 774,539 |
| 2016-10-26 | $23.74 | $23.74 | $22.94 | $23.36 | $23.36 | 982,577 |
| 2016-10-25 | $24.38 | $24.38 | $23.75 | $23.80 | $23.80 | 576,082 |
| 2016-10-24 | $24.99 | $24.99 | $24.15 | $24.25 | $24.25 | 443,120 |
| 2016-10-21 | $24.16 | $24.42 | $23.93 | $24.37 | $24.37 | 517,382 |
| 2016-10-20 | $24.44 | $24.90 | $24.22 | $24.43 | $24.43 | 974,643 |
| 2016-10-19 | $23.97 | $24.23 | $23.76 | $24.03 | $24.03 | 557,704 |
| 2016-10-18 | $23.84 | $24.11 | $23.59 | $24.00 | $24.00 | 1,273,554 |
| 2016-10-17 | $23.49 | $23.65 | $23.24 | $23.40 | $23.40 | 650,585 |
| 2016-10-14 | $23.93 | $24.07 | $23.42 | $23.58 | $23.58 | 829,900 |
| 2016-10-13 | $23.89 | $24.10 | $23.59 | $23.73 | $23.73 | 1,094,212 |
| 2016-10-12 | $24.80 | $24.90 | $24.20 | $24.23 | $24.23 | 506,225 |
| 2016-10-11 | $25.85 | $25.91 | $24.68 | $24.68 | $24.68 | 1,156,494 |
| 2016-10-10 | $25.66 | $26.19 | $25.66 | $26.15 | $26.15 | 681,746 |
| 2016-10-07 | $25.92 | $26.03 | $25.42 | $25.68 | $25.68 | 830,915 |
| 2016-10-06 | $25.70 | $25.99 | $25.37 | $25.98 | $25.98 | 975,544 |
| 2016-10-05 | $26.00 | $26.30 | $25.80 | $25.87 | $25.87 | 746,941 |
| 2016-10-04 | $25.91 | $26.26 | $25.85 | $25.94 | $25.94 | 754,500 |
| 2016-10-03 | $25.59 | $25.84 | $25.36 | $25.83 | $25.83 | 1,036,457 |
| 2016-09-30 | $25.66 | $26.03 | $25.61 | $25.84 | $25.84 | 1,849,444 |
| 2016-09-29 | $26.78 | $26.78 | $25.56 | $25.60 | $25.60 | 1,373,596 |
| 2016-09-28 | $26.33 | $26.52 | $25.98 | $26.31 | $26.31 | 894,214 |
| 2016-09-27 | $26.20 | $26.47 | $26.05 | $26.37 | $26.37 | 1,089,801 |
| 2016-09-26 | $26.45 | $26.67 | $26.12 | $26.21 | $26.21 | 1,188,472 |
| 2016-09-23 | $26.68 | $26.83 | $26.44 | $26.70 | $26.70 | 4,129,405 |
| 2016-09-22 | $26.38 | $26.95 | $26.38 | $26.63 | $26.63 | 1,338,016 |
| 2016-09-21 | $26.28 | $26.75 | $26.00 | $26.54 | $26.54 | 1,347,230 |
| 2016-09-20 | $26.31 | $26.68 | $26.09 | $26.21 | $26.21 | 1,241,676 |
| 2016-09-19 | $25.65 | $26.26 | $25.65 | $26.09 | $26.09 | 1,881,378 |
| 2016-09-16 | $25.39 | $25.69 | $25.21 | $25.59 | $25.59 | 2,827,846 |
| 2016-09-15 | $24.19 | $25.28 | $24.06 | $25.27 | $25.27 | 2,651,306 |
| 2016-09-14 | $24.13 | $24.22 | $23.62 | $24.15 | $24.15 | 1,414,470 |
| 2016-09-13 | $23.93 | $24.11 | $23.33 | $23.86 | $23.86 | 1,610,502 |
| 2016-09-12 | $23.58 | $24.25 | $23.50 | $24.22 | $24.22 | 2,472,841 |
| 2016-09-09 | $23.83 | $23.84 | $23.53 | $23.61 | $23.61 | 2,514,372 |
| 2016-09-08 | $23.77 | $24.00 | $23.61 | $23.89 | $23.89 | 3,809,468 |
| 2016-09-07 | $23.31 | $23.76 | $23.28 | $23.72 | $23.72 | 9,736,903 |
| 2016-09-06 | $25.24 | $25.84 | $25.12 | $25.28 | $25.28 | 718,751 |
| 2016-09-02 | $25.48 | $25.61 | $25.03 | $25.24 | $25.24 | 690,826 |
| 2016-09-01 | $25.15 | $25.62 | $24.90 | $25.23 | $25.23 | 711,891 |
| 2016-08-31 | $24.99 | $25.46 | $24.86 | $25.23 | $25.23 | 874,032 |
| 2016-08-30 | $24.20 | $25.24 | $23.52 | $25.07 | $25.07 | 1,472,902 |
| 2016-08-29 | $25.29 | $25.38 | $24.93 | $25.09 | $25.09 | 1,099,113 |
| 2016-08-26 | $24.92 | $25.17 | $24.74 | $25.00 | $25.00 | 970,819 |
| 2016-08-25 | $24.91 | $25.29 | $24.71 | $24.97 | $24.97 | 731,515 |
| 2016-08-24 | $25.61 | $26.04 | $24.87 | $25.02 | $25.02 | 839,761 |
| 2016-08-23 | $24.80 | $25.81 | $24.74 | $25.53 | $25.53 | 1,265,010 |
| 2016-08-22 | $25.29 | $25.30 | $24.67 | $24.70 | $24.70 | 618,756 |
| 2016-08-19 | $24.90 | $25.35 | $24.82 | $25.23 | $25.23 | 728,545 |
| 2016-08-18 | $25.20 | $25.20 | $24.73 | $25.01 | $25.01 | 857,345 |
| 2016-08-17 | $25.02 | $25.17 | $24.86 | $24.94 | $24.94 | 475,510 |
| 2016-08-16 | $25.00 | $25.08 | $24.70 | $24.92 | $24.92 | 798,765 |
| 2016-08-15 | $24.45 | $25.21 | $24.45 | $25.00 | $25.00 | 989,615 |
| 2016-08-12 | $25.18 | $25.35 | $24.53 | $24.60 | $24.60 | 905,663 |
| 2016-08-11 | $25.10 | $25.43 | $25.03 | $25.34 | $25.34 | 566,282 |
| 2016-08-10 | $25.14 | $25.14 | $24.59 | $25.08 | $25.08 | 426,938 |
| 2016-08-09 | $25.30 | $25.54 | $24.97 | $25.19 | $25.19 | 507,820 |
| 2016-08-08 | $25.41 | $25.46 | $24.97 | $25.13 | $25.13 | 448,589 |
| 2016-08-05 | $25.62 | $25.71 | $25.25 | $25.33 | $25.33 | 422,458 |
| 2016-08-04 | $25.42 | $25.58 | $25.20 | $25.48 | $25.48 | 471,873 |
| 2016-08-03 | $25.14 | $25.40 | $24.88 | $25.32 | $25.32 | 456,935 |
| 2016-08-02 | $25.79 | $25.96 | $25.02 | $25.20 | $25.20 | 724,831 |
| 2016-08-01 | $25.62 | $25.97 | $25.39 | $25.77 | $25.77 | 480,768 |
| 2016-07-29 | $25.54 | $25.80 | $25.26 | $25.54 | $25.54 | 847,743 |
| 2016-07-28 | $25.07 | $25.79 | $25.04 | $25.65 | $25.65 | 783,859 |
| 2016-07-27 | $24.53 | $25.17 | $24.52 | $25.15 | $25.15 | 440,723 |
| 2016-07-26 | $24.47 | $24.75 | $24.30 | $24.44 | $24.44 | 670,457 |
| 2016-07-25 | $24.36 | $24.53 | $23.94 | $24.48 | $24.48 | 360,791 |
| 2016-07-22 | $24.75 | $24.75 | $24.07 | $24.21 | $24.21 | 540,427 |
| 2016-07-21 | $24.67 | $25.07 | $24.59 | $24.66 | $24.66 | 626,233 |
| 2016-07-20 | $24.32 | $24.77 | $24.32 | $24.59 | $24.59 | 588,741 |
| 2016-07-19 | $24.09 | $24.40 | $24.02 | $24.30 | $24.30 | 591,801 |
| 2016-07-18 | $23.81 | $24.31 | $23.71 | $24.31 | $24.31 | 809,765 |
| 2016-07-15 | $23.90 | $24.03 | $23.63 | $23.99 | $23.99 | 568,928 |
| 2016-07-14 | $23.43 | $23.77 | $23.23 | $23.76 | $23.76 | 471,396 |
| 2016-07-13 | $23.97 | $24.00 | $23.29 | $23.30 | $23.30 | 669,407 |
| 2016-07-12 | $23.52 | $24.00 | $23.35 | $23.74 | $23.74 | 1,585,369 |
| 2016-07-11 | $23.51 | $23.69 | $23.34 | $23.54 | $23.54 | 1,248,659 |
| 2016-07-08 | $23.20 | $23.56 | $23.07 | $23.43 | $23.43 | 885,457 |
| 2016-07-07 | $22.90 | $23.12 | $22.69 | $23.03 | $23.03 | 1,032,744 |
| 2016-07-06 | $22.70 | $23.03 | $22.53 | $22.82 | $22.82 | 1,018,716 |
| 2016-07-05 | $23.07 | $23.34 | $22.52 | $22.66 | $22.66 | 742,280 |
| 2016-07-01 | $22.89 | $23.34 | $22.84 | $23.18 | $23.18 | 927,753 |
| 2016-06-30 | $22.75 | $22.99 | $22.51 | $22.99 | $22.99 | 1,346,809 |
| 2016-06-29 | $22.51 | $22.77 | $22.20 | $22.72 | $22.72 | 1,110,752 |
| 2016-06-28 | $21.31 | $22.18 | $21.30 | $22.13 | $22.13 | 1,380,035 |
| 2016-06-27 | $22.93 | $23.16 | $20.94 | $21.29 | $21.29 | 1,943,263 |
| 2016-06-24 | $22.89 | $23.20 | $22.53 | $22.79 | $22.79 | 2,796,287 |
| 2016-06-23 | $23.41 | $23.74 | $23.36 | $23.66 | $23.66 | 1,500,386 |
| 2016-06-22 | $22.90 | $23.39 | $22.85 | $23.19 | $23.19 | 1,486,215 |
| 2016-06-21 | $23.41 | $23.41 | $22.53 | $22.86 | $22.86 | 1,815,405 |
| 2016-06-20 | $22.50 | $22.88 | $22.19 | $22.64 | $22.64 | 2,036,530 |
| 2016-06-17 | $22.15 | $22.20 | $21.30 | $21.44 | $21.44 | 3,506,528 |
| 2016-06-16 | $22.89 | $22.89 | $21.71 | $22.17 | $22.17 | 1,393,689 |
| 2016-06-15 | $22.80 | $23.03 | $22.49 | $22.89 | $22.89 | 1,855,096 |
| 2016-06-14 | $22.40 | $22.73 | $21.82 | $22.46 | $22.46 | 1,976,854 |
| 2016-06-13 | $22.95 | $23.43 | $22.48 | $22.57 | $22.57 | 1,478,691 |
| 2016-06-10 | $23.46 | $23.46 | $22.71 | $22.91 | $22.91 | 1,587,804 |
| 2016-06-09 | $24.19 | $24.19 | $23.21 | $23.46 | $23.46 | 2,238,728 |
| 2016-06-08 | $23.91 | $24.16 | $23.64 | $24.06 | $24.06 | 2,461,342 |
| 2016-06-07 | $24.50 | $24.65 | $23.81 | $23.83 | $23.83 | 6,914,725 |
| 2016-06-06 | $25.61 | $26.39 | $25.48 | $26.22 | $26.22 | 953,579 |
| 2016-06-03 | $26.42 | $26.57 | $25.15 | $26.35 | $26.35 | 1,500,811 |
| 2016-06-02 | $25.88 | $26.31 | $24.87 | $26.30 | $26.30 | 2,809,926 |
| 2016-06-01 | $28.14 | $28.62 | $27.49 | $27.81 | $27.81 | 2,718,425 |
| 2016-05-31 | $29.03 | $29.05 | $28.08 | $28.12 | $28.12 | 1,547,884 |
| 2016-05-27 | $29.25 | $29.57 | $28.69 | $28.99 | $28.99 | 794,553 |
| 2016-05-26 | $29.15 | $29.38 | $28.90 | $29.14 | $29.14 | 368,349 |
| 2016-05-25 | $28.98 | $29.24 | $28.70 | $29.06 | $29.06 | 496,871 |
| 2016-05-24 | $28.55 | $28.97 | $28.32 | $28.75 | $28.75 | 1,023,065 |
| 2016-05-23 | $28.59 | $29.48 | $27.59 | $28.27 | $28.27 | 1,662,865 |
| 2016-05-20 | $26.83 | $28.68 | $26.81 | $28.65 | $28.65 | 2,460,349 |
| 2016-05-19 | $26.23 | $27.33 | $26.10 | $26.59 | $26.59 | 1,627,342 |
| 2016-05-18 | $25.49 | $26.18 | $25.49 | $26.11 | $26.11 | 1,526,775 |
| 2016-05-17 | $24.78 | $25.98 | $24.78 | $25.52 | $25.52 | 1,655,797 |
| 2016-05-16 | $23.83 | $25.20 | $23.83 | $25.11 | $25.11 | 1,620,725 |
| 2016-05-13 | $23.82 | $24.24 | $23.67 | $23.85 | $23.85 | 683,721 |
| 2016-05-12 | $24.50 | $24.50 | $23.60 | $23.80 | $23.80 | 907,912 |
| 2016-05-11 | $25.09 | $25.10 | $24.34 | $24.35 | $24.35 | 583,421 |
| 2016-05-10 | $24.60 | $24.82 | $24.14 | $24.77 | $24.77 | 752,727 |
| 2016-05-09 | $24.60 | $24.93 | $24.35 | $24.44 | $24.44 | 1,222,845 |
| 2016-05-06 | $25.21 | $25.39 | $24.20 | $24.47 | $24.47 | 1,777,545 |
| 2016-05-05 | $26.50 | $26.88 | $25.08 | $25.44 | $25.44 | 3,367,403 |
| 2016-05-04 | $29.05 | $29.43 | $28.83 | $29.24 | $29.24 | 609,676 |
| 2016-05-03 | $29.50 | $29.71 | $28.84 | $29.35 | $29.35 | 710,323 |
| 2016-05-02 | $29.52 | $29.59 | $29.00 | $29.41 | $29.41 | 403,039 |
| 2016-04-29 | $29.61 | $29.71 | $29.18 | $29.53 | $29.53 | 737,255 |
| 2016-04-28 | $29.72 | $30.28 | $29.39 | $29.74 | $29.74 | 549,195 |
| 2016-04-27 | $29.67 | $30.21 | $29.67 | $29.85 | $29.85 | 747,771 |
| 2016-04-26 | $29.45 | $29.66 | $29.09 | $29.65 | $29.65 | 916,212 |
| 2016-04-25 | $29.55 | $29.80 | $29.17 | $29.45 | $29.45 | 320,813 |
| 2016-04-22 | $29.49 | $30.08 | $29.49 | $29.78 | $29.78 | 571,393 |
| 2016-04-21 | $29.53 | $29.71 | $29.10 | $29.40 | $29.40 | 534,158 |
| 2016-04-20 | $29.60 | $30.03 | $29.30 | $29.77 | $29.77 | 447,032 |
| 2016-04-19 | $29.90 | $30.15 | $29.46 | $29.62 | $29.62 | 618,402 |
| 2016-04-18 | $30.09 | $30.36 | $29.79 | $29.80 | $29.80 | 614,506 |
| 2016-04-15 | $29.70 | $30.35 | $29.40 | $30.30 | $30.30 | 1,268,306 |
| 2016-04-14 | $29.68 | $30.74 | $29.51 | $29.75 | $29.75 | 3,360,284 |
| 2016-04-13 | $28.73 | $32.24 | $28.34 | $29.66 | $29.66 | 5,351,767 |
| 2016-04-12 | $27.30 | $28.54 | $27.30 | $28.48 | $28.48 | 906,799 |
| 2016-04-11 | $28.18 | $28.43 | $27.11 | $27.35 | $27.35 | 777,940 |
| 2016-04-08 | $28.10 | $28.82 | $27.93 | $28.11 | $28.11 | 1,387,663 |
| 2016-04-07 | $27.66 | $28.65 | $27.63 | $27.84 | $27.84 | 1,521,678 |
| 2016-04-06 | $27.82 | $28.27 | $27.65 | $27.74 | $27.74 | 1,061,683 |
| 2016-04-05 | $27.12 | $27.81 | $27.12 | $27.71 | $27.71 | 1,569,586 |
| 2016-04-04 | $26.73 | $27.85 | $26.56 | $27.33 | $27.33 | 1,517,121 |
| 2016-04-01 | $26.52 | $26.74 | $26.14 | $26.60 | $26.60 | 1,024,740 |
| 2016-03-31 | $26.93 | $27.60 | $26.58 | $26.67 | $26.67 | 774,498 |
| 2016-03-30 | $27.39 | $27.44 | $26.65 | $26.82 | $26.82 | 581,092 |
| 2016-03-29 | $26.15 | $27.25 | $25.92 | $27.22 | $27.22 | 617,805 |
| 2016-03-28 | $26.20 | $26.61 | $25.77 | $26.16 | $26.16 | 323,377 |
| 2016-03-24 | $25.85 | $26.27 | $25.57 | $26.12 | $26.12 | 273,693 |
| 2016-03-23 | $26.77 | $26.80 | $25.96 | $25.96 | $25.96 | 316,513 |
| 2016-03-22 | $26.14 | $26.93 | $26.03 | $26.77 | $26.77 | 299,704 |
| 2016-03-21 | $25.81 | $26.32 | $25.81 | $26.10 | $26.10 | 467,182 |
| 2016-03-18 | $25.17 | $25.96 | $24.71 | $25.91 | $25.91 | 1,070,698 |
| 2016-03-17 | $25.45 | $25.65 | $24.96 | $25.27 | $25.27 | 489,609 |
| 2016-03-16 | $25.57 | $25.99 | $25.10 | $25.42 | $25.42 | 528,793 |
| 2016-03-15 | $26.01 | $26.29 | $25.47 | $25.54 | $25.54 | 589,636 |
| 2016-03-14 | $25.91 | $26.38 | $25.55 | $26.34 | $26.34 | 492,720 |
| 2016-03-11 | $25.39 | $25.97 | $25.24 | $25.93 | $25.93 | 493,482 |
| 2016-03-10 | $25.25 | $25.66 | $24.68 | $25.21 | $25.21 | 314,269 |
| 2016-03-09 | $25.27 | $25.41 | $24.91 | $25.22 | $25.22 | 360,657 |
| 2016-03-08 | $25.69 | $25.84 | $25.15 | $25.21 | $25.21 | 312,954 |
| 2016-03-07 | $25.53 | $26.22 | $25.34 | $25.82 | $25.82 | 476,969 |
| 2016-03-04 | $25.49 | $25.66 | $25.17 | $25.66 | $25.66 | 369,347 |
| 2016-03-03 | $25.55 | $25.55 | $24.97 | $25.40 | $25.40 | 371,133 |
| 2016-03-02 | $25.21 | $25.48 | $25.01 | $25.45 | $25.45 | 367,564 |
| 2016-03-01 | $24.51 | $25.24 | $24.22 | $25.23 | $25.23 | 500,072 |
| 2016-02-29 | $24.73 | $24.75 | $24.23 | $24.27 | $24.27 | 496,114 |
| 2016-02-26 | $25.09 | $25.09 | $24.50 | $24.73 | $24.73 | 496,316 |
| 2016-02-25 | $24.83 | $25.07 | $24.62 | $24.99 | $24.99 | 506,631 |
| 2016-02-24 | $24.24 | $24.83 | $24.17 | $24.82 | $24.82 | 385,337 |
| 2016-02-23 | $24.12 | $25.04 | $24.07 | $24.56 | $24.56 | 653,566 |
| 2016-02-22 | $24.17 | $24.50 | $23.86 | $24.19 | $24.19 | 675,131 |
| 2016-02-19 | $23.62 | $23.99 | $23.37 | $23.98 | $23.98 | 583,392 |
| 2016-02-18 | $23.91 | $24.42 | $23.56 | $23.66 | $23.66 | 703,358 |
| 2016-02-17 | $23.15 | $24.01 | $22.91 | $23.92 | $23.92 | 851,027 |
| 2016-02-16 | $22.46 | $23.29 | $22.02 | $23.02 | $23.02 | 823,173 |
| 2016-02-12 | $21.44 | $22.17 | $21.17 | $22.12 | $22.12 | 728,431 |
| 2016-02-11 | $20.50 | $21.32 | $20.18 | $21.26 | $21.26 | 817,592 |
| 2016-02-10 | $20.50 | $21.78 | $18.92 | $20.86 | $20.86 | 1,273,056 |
| 2016-02-09 | $20.80 | $21.40 | $20.50 | $20.97 | $20.97 | 515,244 |
| 2016-02-08 | $21.43 | $21.43 | $20.77 | $21.20 | $21.20 | 706,220 |
| 2016-02-05 | $22.08 | $22.38 | $21.56 | $21.68 | $21.68 | 488,937 |
| 2016-02-04 | $22.59 | $22.82 | $22.01 | $22.20 | $22.20 | 383,600 |
| 2016-02-03 | $22.93 | $22.93 | $22.01 | $22.70 | $22.70 | 550,675 |
| 2016-02-02 | $22.92 | $23.07 | $22.29 | $22.77 | $22.77 | 512,584 |
| 2016-02-01 | $23.42 | $23.54 | $22.81 | $23.08 | $23.08 | 590,781 |
| 2016-01-29 | $22.54 | $23.54 | $22.29 | $23.53 | $23.53 | 925,490 |
| 2016-01-28 | $23.08 | $23.20 | $22.17 | $22.48 | $22.48 | 404,472 |
| 2016-01-27 | $23.40 | $23.61 | $22.86 | $22.96 | $22.96 | 331,840 |
| 2016-01-26 | $23.53 | $23.77 | $23.09 | $23.50 | $23.50 | 469,920 |
| 2016-01-25 | $23.68 | $23.89 | $23.26 | $23.34 | $23.34 | 427,308 |
| 2016-01-22 | $23.55 | $23.73 | $22.90 | $23.73 | $23.73 | 626,050 |
| 2016-01-21 | $24.03 | $24.08 | $23.14 | $23.15 | $23.15 | 642,452 |
| 2016-01-20 | $23.58 | $24.24 | $22.61 | $24.02 | $24.02 | 800,817 |
| 2016-01-19 | $24.59 | $24.64 | $23.53 | $23.92 | $23.92 | 584,137 |
| 2016-01-15 | $23.69 | $24.39 | $23.69 | $24.31 | $24.31 | 593,796 |
| 2016-01-14 | $23.90 | $24.63 | $23.26 | $24.39 | $24.39 | 429,314 |
| 2016-01-13 | $24.88 | $25.17 | $23.72 | $23.85 | $23.85 | 609,651 |
| 2016-01-12 | $24.52 | $24.88 | $23.97 | $24.82 | $24.82 | 716,544 |
| 2016-01-11 | $24.32 | $24.44 | $23.76 | $24.25 | $24.25 | 711,234 |
| 2016-01-08 | $24.40 | $24.58 | $24.19 | $24.27 | $24.27 | 736,640 |
| 2016-01-07 | $24.36 | $24.50 | $24.05 | $24.26 | $24.26 | 605,405 |
| 2016-01-06 | $24.88 | $25.14 | $24.59 | $24.85 | $24.85 | 556,585 |
| 2016-01-05 | $24.50 | $25.28 | $24.33 | $25.21 | $25.21 | 535,175 |
| 2016-01-04 | $24.55 | $24.85 | $24.21 | $24.39 | $24.39 | 595,042 |
| 2015-12-31 | $25.15 | $25.50 | $24.98 | $25.03 | $25.03 | 425,750 |
| 2015-12-30 | $25.36 | $25.55 | $25.16 | $25.30 | $25.30 | 409,867 |
| 2015-12-29 | $25.18 | $25.45 | $24.97 | $25.35 | $25.35 | 503,668 |
| 2015-12-28 | $24.91 | $25.17 | $24.70 | $25.06 | $25.06 | 470,641 |
| 2015-12-24 | $25.00 | $25.11 | $24.84 | $24.95 | $24.95 | 188,177 |
| 2015-12-23 | $25.09 | $25.25 | $24.98 | $25.04 | $25.04 | 452,826 |
| 2015-12-22 | $24.47 | $25.09 | $24.28 | $25.01 | $25.01 | 608,898 |
| 2015-12-21 | $25.26 | $25.50 | $25.17 | $25.19 | $25.19 | 645,516 |
| 2015-12-18 | $26.14 | $26.14 | $25.12 | $25.17 | $25.17 | 3,095,889 |
| 2015-12-17 | $26.75 | $27.05 | $26.34 | $26.36 | $26.36 | 500,993 |
| 2015-12-16 | $26.72 | $26.72 | $26.14 | $26.54 | $26.54 | 345,913 |
| 2015-12-15 | $26.05 | $26.64 | $26.02 | $26.30 | $26.30 | 575,787 |
| 2015-12-14 | $25.95 | $26.27 | $25.74 | $25.82 | $25.82 | 745,815 |
| 2015-12-11 | $25.40 | $26.13 | $25.40 | $25.97 | $25.97 | 698,445 |
| 2015-12-10 | $25.70 | $26.31 | $25.70 | $26.29 | $26.29 | 501,421 |
| 2015-12-09 | $25.01 | $26.23 | $24.99 | $25.61 | $25.61 | 931,581 |
| 2015-12-08 | $26.75 | $27.39 | $26.48 | $27.05 | $27.05 | 267,997 |
| 2015-12-07 | $27.65 | $27.76 | $26.69 | $27.02 | $27.02 | 412,174 |
| 2015-12-04 | $26.93 | $27.69 | $26.85 | $27.65 | $27.65 | 279,204 |
| 2015-12-03 | $27.70 | $27.84 | $26.54 | $26.79 | $26.79 | 349,435 |
| 2015-12-02 | $28.22 | $28.30 | $27.53 | $27.58 | $27.58 | 301,452 |
| 2015-12-01 | $28.05 | $28.54 | $27.83 | $28.16 | $28.16 | 536,047 |
| 2015-11-30 | $28.53 | $28.69 | $27.71 | $27.85 | $27.85 | 458,658 |
| 2015-11-27 | $28.38 | $28.75 | $28.26 | $28.53 | $28.53 | 96,820 |
| 2015-11-25 | $28.11 | $28.73 | $27.99 | $28.40 | $28.40 | 198,772 |
| 2015-11-24 | $27.33 | $28.30 | $27.03 | $28.15 | $28.15 | 399,928 |
| 2015-11-23 | $27.31 | $27.88 | $27.31 | $27.56 | $27.56 | 193,655 |
| 2015-11-20 | $27.45 | $27.72 | $27.06 | $27.40 | $27.40 | 277,055 |
| 2015-11-19 | $27.78 | $27.85 | $27.05 | $27.26 | $27.26 | 279,244 |
| 2015-11-18 | $27.01 | $27.92 | $26.79 | $27.76 | $27.76 | 411,598 |
| 2015-11-17 | $26.61 | $27.12 | $26.33 | $26.91 | $26.91 | 574,978 |
| 2015-11-16 | $27.52 | $27.75 | $26.58 | $26.70 | $26.70 | 563,102 |
| 2015-11-13 | $27.08 | $27.85 | $26.83 | $27.58 | $27.58 | 309,858 |
| 2015-11-12 | $27.66 | $28.05 | $27.16 | $27.27 | $27.27 | 473,407 |
| 2015-11-11 | $28.31 | $28.59 | $27.84 | $27.89 | $27.89 | 378,943 |
| 2015-11-10 | $28.14 | $28.49 | $27.78 | $28.22 | $28.22 | 1,104,333 |
| 2015-11-09 | $28.28 | $28.40 | $27.95 | $28.25 | $28.25 | 278,094 |
| 2015-11-06 | $27.64 | $28.40 | $27.35 | $28.37 | $28.37 | 275,729 |
| 2015-11-05 | $28.11 | $28.27 | $27.60 | $27.84 | $27.84 | 365,151 |
| 2015-11-04 | $27.54 | $28.58 | $27.54 | $28.11 | $28.11 | 795,972 |
| 2015-11-03 | $27.37 | $27.65 | $26.82 | $27.35 | $27.35 | 457,863 |
| 2015-11-02 | $26.64 | $27.64 | $26.44 | $27.52 | $27.52 | 444,981 |
| 2015-10-30 | $26.61 | $26.90 | $26.25 | $26.58 | $26.58 | 518,777 |
| 2015-10-29 | $27.13 | $27.49 | $26.51 | $26.63 | $26.63 | 335,863 |
| 2015-10-28 | $25.78 | $27.39 | $25.74 | $27.31 | $27.31 | 470,943 |
| 2015-10-27 | $25.95 | $26.46 | $25.66 | $25.82 | $25.82 | 478,600 |
| 2015-10-26 | $26.00 | $26.28 | $25.59 | $25.87 | $25.87 | 252,224 |
| 2015-10-23 | $25.73 | $26.29 | $25.56 | $26.14 | $26.14 | 486,019 |
| 2015-10-22 | $25.61 | $25.94 | $24.75 | $25.36 | $25.36 | 547,336 |
| 2015-10-21 | $26.10 | $26.24 | $24.83 | $25.53 | $25.53 | 347,972 |
| 2015-10-20 | $26.76 | $26.80 | $25.71 | $25.85 | $25.85 | 424,708 |
| 2015-10-19 | $26.57 | $27.28 | $26.26 | $26.74 | $26.74 | 398,345 |
| 2015-10-16 | $26.47 | $27.07 | $26.25 | $26.70 | $26.70 | 634,056 |
| 2015-10-15 | $24.96 | $26.37 | $24.60 | $26.34 | $26.34 | 822,730 |
| 2015-10-14 | $24.23 | $25.02 | $24.10 | $24.99 | $24.99 | 688,788 |
| 2015-10-13 | $24.42 | $25.03 | $24.08 | $24.09 | $24.09 | 455,399 |
| 2015-10-12 | $24.52 | $24.73 | $24.30 | $24.54 | $24.54 | 405,059 |
| 2015-10-09 | $24.40 | $24.54 | $23.84 | $24.54 | $24.54 | 439,367 |
| 2015-10-08 | $24.22 | $24.31 | $23.63 | $24.24 | $24.24 | 335,749 |
| 2015-10-07 | $24.17 | $24.51 | $23.78 | $24.32 | $24.32 | 429,542 |
| 2015-10-06 | $24.97 | $25.11 | $23.73 | $23.98 | $23.98 | 682,802 |
| 2015-10-05 | $25.46 | $25.67 | $24.81 | $25.05 | $25.05 | 585,588 |
| 2015-10-02 | $24.50 | $25.29 | $24.17 | $25.29 | $25.29 | 518,873 |
| 2015-10-01 | $24.32 | $24.69 | $24.13 | $24.61 | $24.61 | 655,649 |
| 2015-09-30 | $24.87 | $25.20 | $24.05 | $24.30 | $24.30 | 1,144,769 |
| 2015-09-29 | $24.89 | $25.77 | $24.22 | $24.38 | $24.38 | 668,557 |
| 2015-09-28 | $25.89 | $25.89 | $24.72 | $24.92 | $24.92 | 898,317 |
| 2015-09-25 | $27.26 | $27.43 | $25.44 | $25.88 | $25.88 | 620,717 |
| 2015-09-24 | $27.05 | $27.17 | $26.47 | $26.91 | $26.91 | 400,106 |
| 2015-09-23 | $27.36 | $27.74 | $27.07 | $27.12 | $27.12 | 387,468 |
| 2015-09-22 | $27.15 | $27.49 | $26.74 | $27.39 | $27.39 | 703,461 |
| 2015-09-21 | $28.37 | $28.57 | $27.29 | $27.40 | $27.40 | 562,113 |
| 2015-09-18 | $28.40 | $28.75 | $28.21 | $28.28 | $28.28 | 1,382,221 |
| 2015-09-17 | $28.33 | $29.00 | $28.31 | $28.63 | $28.63 | 362,544 |
| 2015-09-16 | $28.29 | $28.71 | $28.12 | $28.53 | $28.53 | 639,875 |
| 2015-09-15 | $28.14 | $28.32 | $27.92 | $28.28 | $28.28 | 646,481 |
| 2015-09-14 | $28.44 | $28.52 | $27.89 | $28.05 | $28.05 | 802,631 |
| 2015-09-11 | $27.70 | $28.39 | $27.48 | $28.33 | $28.33 | 427,479 |
| 2015-09-10 | $28.00 | $28.62 | $27.90 | $28.18 | $28.18 | 693,956 |
| 2015-09-09 | $29.60 | $29.66 | $28.66 | $28.70 | $28.70 | 568,584 |
| 2015-09-08 | $28.46 | $29.35 | $28.25 | $29.31 | $29.31 | 818,311 |
Catalent Inc (CTLT) News Headlines
.jpg)
Stocks making the biggest moves midday: Nvidia, Boeing, Snap, Tyson Foods and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 5, 2024.jpg)
La maison mre de Novo Nordisk acquiert un fournisseur cl pour la fabrication de Wegovy
None
reuters.com Feb. 5, 2024.jpg)
The market is seeing red. But here's why a few of our portfolio stocks are standing out
Every weekday the Investing Club releases the Homestretch; an actionable update of the trading day, just in time for the last hour on Wall Street.
cnbc.com Feb. 5, 2024Recent Catalent Inc (CTLT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Catalent Inc (CTLT) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |