Commvault Systems Inc (CVLT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$180.02 ($-3.33) -1.82%
Commvault Systems Inc - Daily Information
Click for more stock information on Commvault Systems Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $183.84 |
| Previous Close | $180.02 |
| High | $183.85 |
| Low | $178.73 |
| Adjusted Open | $183.84 |
| Previous Adjusted Close | $180.02 |
| Adjusted High | $183.85 |
| Adjusted Low | $178.73 |
Invest in Commvault Systems Inc (CVLT)
Key People Commvault Systems Inc
| Employee | Position |
|---|---|
| Gary Merrill | Chief Business Operations |
| Brian Michael Carolan | Chief Financial Officer & Vice President-Finance |
| Brian Brockway | Chief Technology Officer |
| Richard Breakiron | Senior Director-Strategic Initiatives |
| Rajiv Kottomtharayil | Chief Product Officer |
| Steven Picot | Vice President-Americas Public Sector |
| John Tavares | Vice President-Global Channel & Alliances |
| Tom Broderick | Head-Strategy |
| Robert K. Brower | Chief of Staff |
| Owen Taraniuk | Head-Worldwide Partnerships & Market Development |
| Robert Kaloustian | Senior Vice President-New Business Incubation |
| Wenceslao Lada | Vice President-Worldwide Alliances |
| Carmen Sorice | Vice President-Worldwide Route Services |
| Riccardo Di Blasio | Chief Revenue Officer |
| Isabelle Guis | Chief Marketing Officer |
| Christopher Powell | Head-Marketing |
| James Whalen | Chief Accounting Officer & VP-Finance |
| Michael John Melnyk | Director-Investor Relations |
| Martha Delehanty | Chief People Officer |
| Warren Henry Mondschein | Secretary, Vice President & General Counsel |
| Nicholas A. Adamo | Non-Executive Chairman |
| Richard Todd Bradley | Independent Director |
| Allison Pickens | Independent Director |
| Arlen R. Shenkman | Independent Director |
| Keith B. Geeslin | Independent Director |
| Y. Y. Lee | Independent Director |
| Martha Helena Bejar | Independent Director |
| Charles E. Moran | Independent Director |
| David F. Walker | Independent Director |
Historical Stock Data for Commvault Systems Inc (CVLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $183.84 | $183.85 | $178.73 | $180.02 | $180.02 | 326,964 |
| 2025-08-14 | $190.37 | $191.19 | $181.62 | $183.35 | $183.35 | 432,083 |
| 2025-08-13 | $195.49 | $196.00 | $189.51 | $191.44 | $191.44 | 643,800 |
| 2025-08-12 | $186.37 | $195.73 | $186.37 | $192.64 | $192.64 | 631,801 |
| 2025-08-11 | $182.92 | $189.64 | $182.19 | $185.64 | $185.64 | 570,172 |
| 2025-08-08 | $186.05 | $187.14 | $181.98 | $183.53 | $183.53 | 311,243 |
| 2025-08-07 | $186.57 | $187.37 | $180.94 | $185.77 | $185.77 | 466,086 |
| 2025-08-06 | $183.88 | $185.95 | $181.79 | $185.57 | $185.57 | 360,668 |
| 2025-08-05 | $187.51 | $187.83 | $181.61 | $183.25 | $183.25 | 534,939 |
| 2025-08-04 | $181.10 | $186.57 | $179.87 | $186.50 | $186.50 | 470,775 |
| 2025-08-01 | $186.22 | $187.26 | $179.00 | $179.73 | $179.73 | 515,281 |
| 2025-07-31 | $194.27 | $194.27 | $187.80 | $189.95 | $189.95 | 657,226 |
| 2025-07-30 | $196.66 | $200.68 | $187.73 | $193.37 | $193.37 | 1,105,868 |
| 2025-07-29 | $177.07 | $196.98 | $173.00 | $193.27 | $193.27 | 1,587,093 |
| 2025-07-28 | $164.54 | $167.32 | $162.64 | $163.43 | $163.43 | 844,232 |
| 2025-07-25 | $166.00 | $167.54 | $163.92 | $164.35 | $164.35 | 463,587 |
| 2025-07-24 | $165.94 | $167.04 | $164.59 | $165.97 | $165.97 | 355,055 |
| 2025-07-23 | $167.52 | $167.63 | $165.09 | $167.14 | $167.14 | 324,257 |
| 2025-07-22 | $168.35 | $169.07 | $164.94 | $166.86 | $166.86 | 450,544 |
| 2025-07-21 | $172.07 | $172.09 | $168.01 | $168.73 | $168.73 | 408,475 |
| 2025-07-18 | $172.45 | $172.98 | $170.34 | $172.07 | $172.07 | 388,740 |
| 2025-07-17 | $169.08 | $171.21 | $168.17 | $170.85 | $170.85 | 337,702 |
| 2025-07-16 | $170.83 | $172.62 | $168.46 | $168.83 | $168.83 | 460,616 |
| 2025-07-15 | $169.77 | $171.53 | $166.67 | $166.73 | $166.73 | 247,723 |
| 2025-07-14 | $165.95 | $170.93 | $165.95 | $169.58 | $169.58 | 396,225 |
| 2025-07-11 | $169.54 | $170.66 | $164.74 | $165.05 | $165.05 | 334,390 |
| 2025-07-10 | $175.07 | $175.07 | $161.34 | $170.07 | $170.07 | 815,706 |
| 2025-07-09 | $174.61 | $176.41 | $172.91 | $176.16 | $176.16 | 274,736 |
| 2025-07-08 | $174.73 | $175.56 | $170.67 | $172.81 | $172.81 | 302,751 |
| 2025-07-07 | $174.00 | $175.17 | $171.58 | $173.07 | $173.07 | 267,275 |
| 2025-07-03 | $172.32 | $175.72 | $171.94 | $174.55 | $174.55 | 216,515 |
| 2025-07-02 | $172.24 | $173.20 | $169.15 | $170.49 | $170.49 | 547,888 |
| 2025-07-01 | $174.47 | $175.95 | $169.69 | $172.53 | $172.53 | 425,703 |
| 2025-06-30 | $175.75 | $177.26 | $173.55 | $174.33 | $174.33 | 509,701 |
| 2025-06-27 | $175.41 | $178.13 | $173.19 | $174.33 | $174.33 | 658,747 |
| 2025-06-26 | $173.61 | $175.34 | $171.10 | $174.97 | $174.97 | 637,441 |
| 2025-06-25 | $171.60 | $174.39 | $171.00 | $173.42 | $173.42 | 589,184 |
| 2025-06-24 | $174.28 | $176.80 | $170.44 | $170.50 | $170.50 | 922,469 |
| 2025-06-23 | $169.80 | $172.42 | $166.90 | $172.16 | $172.16 | 457,817 |
| 2025-06-20 | $178.18 | $180.29 | $168.77 | $170.45 | $170.45 | 1,168,412 |
| 2025-06-18 | $187.81 | $187.81 | $178.87 | $180.17 | $180.17 | 458,357 |
| 2025-06-17 | $185.66 | $189.42 | $184.92 | $188.00 | $188.00 | 314,535 |
| 2025-06-16 | $185.28 | $187.75 | $183.85 | $187.54 | $187.54 | 461,273 |
| 2025-06-13 | $182.64 | $186.85 | $180.93 | $184.62 | $184.62 | 371,787 |
| 2025-06-12 | $187.53 | $192.01 | $184.98 | $186.09 | $186.09 | 398,061 |
| 2025-06-11 | $186.73 | $190.45 | $185.38 | $188.29 | $188.29 | 410,239 |
| 2025-06-10 | $191.00 | $191.31 | $184.57 | $187.16 | $187.16 | 494,286 |
| 2025-06-09 | $188.57 | $191.76 | $187.02 | $190.99 | $190.99 | 414,018 |
| 2025-06-06 | $189.13 | $189.13 | $186.02 | $188.57 | $188.57 | 292,521 |
| 2025-06-05 | $182.61 | $188.56 | $182.40 | $187.17 | $187.17 | 564,503 |
| 2025-06-04 | $183.25 | $184.92 | $181.41 | $182.15 | $182.15 | 297,093 |
| 2025-06-03 | $186.88 | $189.88 | $181.39 | $183.24 | $183.24 | 882,587 |
| 2025-06-02 | $183.15 | $187.39 | $182.06 | $186.98 | $186.98 | 753,527 |
| 2025-05-30 | $176.95 | $184.38 | $173.90 | $183.15 | $183.15 | 950,043 |
| 2025-05-29 | $178.64 | $178.64 | $174.43 | $177.37 | $177.37 | 345,331 |
| 2025-05-28 | $177.47 | $178.50 | $176.55 | $176.80 | $176.80 | 343,490 |
| 2025-05-27 | $175.88 | $178.76 | $174.47 | $178.66 | $178.66 | 418,791 |
| 2025-05-23 | $172.58 | $175.44 | $170.00 | $174.43 | $174.43 | 265,548 |
| 2025-05-22 | $174.88 | $176.96 | $174.31 | $175.40 | $175.40 | 277,132 |
| 2025-05-21 | $176.34 | $178.16 | $173.93 | $174.40 | $174.40 | 388,835 |
| 2025-05-20 | $180.07 | $182.04 | $177.58 | $179.51 | $179.51 | 435,320 |
| 2025-05-19 | $174.72 | $178.35 | $172.50 | $178.15 | $178.15 | 450,886 |
| 2025-05-16 | $181.69 | $182.42 | $175.55 | $178.04 | $178.04 | 442,254 |
| 2025-05-15 | $179.44 | $182.85 | $176.48 | $182.04 | $182.04 | 448,114 |
| 2025-05-14 | $181.00 | $182.58 | $178.98 | $179.71 | $179.71 | 497,337 |
| 2025-05-13 | $176.73 | $182.41 | $175.71 | $181.33 | $181.33 | 364,310 |
| 2025-05-12 | $176.87 | $178.70 | $174.07 | $176.00 | $176.00 | 840,742 |
| 2025-05-09 | $176.00 | $176.00 | $169.38 | $170.60 | $170.60 | 394,593 |
| 2025-05-08 | $176.31 | $178.53 | $170.17 | $174.79 | $174.79 | 504,904 |
| 2025-05-07 | $173.88 | $175.84 | $170.30 | $174.63 | $174.63 | 350,002 |
| 2025-05-06 | $169.84 | $172.63 | $167.99 | $172.24 | $172.24 | 398,207 |
| 2025-05-05 | $169.61 | $175.35 | $169.60 | $174.00 | $174.00 | 512,110 |
| 2025-05-02 | $169.74 | $173.37 | $167.77 | $172.55 | $172.55 | 403,452 |
| 2025-05-01 | $169.97 | $171.12 | $165.75 | $166.02 | $166.02 | 516,701 |
| 2025-04-30 | $165.73 | $173.10 | $162.00 | $167.13 | $167.13 | 646,500 |
| 2025-04-29 | $172.99 | $173.00 | $165.35 | $168.73 | $168.73 | 887,209 |
| 2025-04-28 | $165.73 | $167.31 | $162.50 | $165.96 | $165.96 | 649,477 |
| 2025-04-25 | $162.71 | $166.00 | $162.30 | $165.51 | $165.51 | 413,111 |
| 2025-04-24 | $154.96 | $163.36 | $153.04 | $163.32 | $163.32 | 457,862 |
| 2025-04-23 | $156.70 | $161.09 | $152.73 | $153.74 | $153.74 | 417,239 |
| 2025-04-22 | $145.62 | $150.84 | $144.19 | $149.60 | $149.60 | 540,721 |
| 2025-04-21 | $148.51 | $148.79 | $139.71 | $143.05 | $143.05 | 527,248 |
| 2025-04-17 | $151.08 | $151.74 | $148.03 | $149.74 | $149.74 | 367,592 |
| 2025-04-16 | $152.19 | $155.30 | $148.72 | $151.06 | $151.06 | 357,468 |
| 2025-04-15 | $153.96 | $155.91 | $151.92 | $154.51 | $154.51 | 443,312 |
| 2025-04-14 | $156.61 | $156.61 | $150.78 | $153.53 | $153.53 | 398,858 |
| 2025-04-11 | $150.79 | $153.62 | $146.76 | $152.49 | $152.49 | 287,239 |
| 2025-04-10 | $151.80 | $155.66 | $145.73 | $151.39 | $151.39 | 377,658 |
| 2025-04-09 | $139.66 | $160.05 | $137.57 | $157.72 | $157.72 | 566,394 |
| 2025-04-08 | $147.51 | $150.46 | $137.74 | $140.51 | $140.51 | 597,301 |
| 2025-04-07 | $131.86 | $149.31 | $128.07 | $142.08 | $142.08 | 623,643 |
| 2025-04-04 | $142.66 | $148.00 | $137.33 | $139.35 | $139.35 | 807,317 |
| 2025-04-03 | $155.34 | $159.59 | $150.13 | $152.89 | $152.89 | 338,833 |
| 2025-04-02 | $158.80 | $166.87 | $158.33 | $166.39 | $166.39 | 363,265 |
| 2025-04-01 | $156.69 | $164.25 | $156.64 | $162.94 | $162.94 | 506,664 |
| 2025-03-31 | $157.61 | $160.18 | $155.34 | $157.76 | $157.76 | 659,710 |
| 2025-03-28 | $164.64 | $166.50 | $159.70 | $161.98 | $161.98 | 298,631 |
| 2025-03-27 | $163.73 | $166.98 | $159.38 | $165.28 | $165.28 | 344,789 |
| 2025-03-26 | $173.13 | $173.87 | $165.04 | $165.24 | $165.24 | 356,843 |
| 2025-03-25 | $168.65 | $174.58 | $168.53 | $173.99 | $173.99 | 365,256 |
| 2025-03-24 | $166.05 | $169.49 | $163.90 | $169.17 | $169.17 | 330,801 |
| 2025-03-21 | $159.88 | $162.73 | $159.31 | $161.52 | $161.52 | 685,574 |
| 2025-03-20 | $162.96 | $166.05 | $161.57 | $162.21 | $162.21 | 289,383 |
| 2025-03-19 | $161.88 | $166.48 | $160.93 | $165.39 | $165.39 | 328,210 |
| 2025-03-18 | $158.87 | $161.85 | $157.19 | $161.09 | $161.09 | 436,504 |
| 2025-03-17 | $156.91 | $161.97 | $156.91 | $160.56 | $160.56 | 316,380 |
| 2025-03-14 | $151.87 | $159.28 | $150.51 | $159.17 | $159.17 | 646,336 |
| 2025-03-13 | $153.11 | $153.11 | $147.59 | $148.31 | $148.31 | 305,003 |
| 2025-03-12 | $155.99 | $159.25 | $153.28 | $153.43 | $153.43 | 626,734 |
| 2025-03-11 | $147.55 | $154.36 | $146.81 | $151.95 | $151.95 | 381,804 |
| 2025-03-10 | $150.33 | $151.17 | $145.07 | $148.48 | $148.48 | 747,907 |
| 2025-03-07 | $157.26 | $159.47 | $148.65 | $154.26 | $154.26 | 555,288 |
| 2025-03-06 | $164.02 | $164.83 | $156.54 | $157.93 | $157.93 | 481,614 |
| 2025-03-05 | $163.56 | $168.27 | $160.81 | $167.92 | $167.92 | 363,106 |
| 2025-03-04 | $161.96 | $167.32 | $159.12 | $164.94 | $164.94 | 449,613 |
| 2025-03-03 | $171.98 | $173.08 | $163.67 | $164.21 | $164.21 | 410,889 |
| 2025-02-28 | $168.51 | $170.78 | $165.27 | $170.56 | $170.56 | 443,259 |
| 2025-02-27 | $173.42 | $174.52 | $168.39 | $168.63 | $168.63 | 387,043 |
| 2025-02-26 | $170.16 | $174.63 | $170.07 | $171.85 | $171.85 | 323,721 |
| 2025-02-25 | $168.38 | $171.54 | $165.65 | $169.04 | $169.04 | 352,515 |
| 2025-02-24 | $170.38 | $172.30 | $164.28 | $169.81 | $169.81 | 570,420 |
| 2025-02-21 | $183.03 | $185.29 | $170.31 | $170.61 | $170.61 | 743,313 |
| 2025-02-20 | $184.16 | $186.17 | $179.73 | $184.88 | $184.88 | 519,356 |
| 2025-02-19 | $189.44 | $189.55 | $183.90 | $186.02 | $186.02 | 538,295 |
| 2025-02-18 | $185.33 | $190.11 | $183.10 | $187.90 | $187.90 | 531,508 |
| 2025-02-14 | $183.83 | $186.52 | $182.05 | $184.91 | $184.91 | 431,739 |
| 2025-02-13 | $179.36 | $185.02 | $176.80 | $183.55 | $183.55 | 490,875 |
| 2025-02-12 | $175.24 | $179.40 | $174.38 | $178.55 | $178.55 | 549,853 |
| 2025-02-11 | $178.00 | $179.52 | $176.00 | $178.54 | $178.54 | 493,836 |
| 2025-02-10 | $177.50 | $181.51 | $176.82 | $179.31 | $179.31 | 596,389 |
| 2025-02-07 | $174.36 | $180.51 | $172.74 | $175.82 | $175.82 | 667,622 |
| 2025-02-06 | $171.88 | $174.94 | $170.30 | $172.54 | $172.54 | 642,226 |
| 2025-02-05 | $167.94 | $171.23 | $165.64 | $171.01 | $171.01 | 451,306 |
| 2025-02-04 | $159.31 | $168.10 | $159.31 | $167.28 | $167.28 | 555,776 |
| 2025-02-03 | $154.83 | $159.65 | $153.16 | $159.31 | $159.31 | 508,980 |
| 2025-01-31 | $158.25 | $161.92 | $156.80 | $159.26 | $159.26 | 553,564 |
| 2025-01-30 | $150.00 | $158.58 | $149.24 | $157.90 | $157.90 | 812,037 |
| 2025-01-29 | $160.07 | $161.14 | $146.17 | $146.82 | $146.82 | 954,892 |
| 2025-01-28 | $164.19 | $169.00 | $133.04 | $160.05 | $160.05 | 2,074,535 |
| 2025-01-27 | $156.66 | $162.21 | $155.95 | $158.30 | $158.30 | 699,421 |
| 2025-01-24 | $161.94 | $162.84 | $158.50 | $159.88 | $159.88 | 315,765 |
| 2025-01-23 | $161.16 | $163.46 | $159.33 | $160.94 | $160.94 | 361,843 |
| 2025-01-22 | $165.68 | $167.52 | $162.04 | $162.80 | $162.80 | 400,282 |
| 2025-01-21 | $162.98 | $164.15 | $161.81 | $164.01 | $164.01 | 265,231 |
| 2025-01-17 | $164.39 | $164.39 | $159.89 | $161.28 | $161.28 | 402,050 |
| 2025-01-16 | $163.75 | $164.59 | $160.54 | $161.71 | $161.71 | 275,205 |
| 2025-01-15 | $165.18 | $165.87 | $160.66 | $161.42 | $161.42 | 256,881 |
| 2025-01-14 | $158.05 | $160.83 | $157.07 | $160.46 | $160.46 | 359,635 |
| 2025-01-13 | $152.73 | $156.24 | $151.77 | $156.11 | $156.11 | 234,665 |
| 2025-01-10 | $154.04 | $155.10 | $152.52 | $153.98 | $153.98 | 240,477 |
| 2025-01-08 | $152.21 | $157.89 | $151.30 | $157.80 | $157.80 | 359,573 |
| 2025-01-07 | $162.03 | $163.58 | $152.36 | $153.05 | $153.05 | 533,663 |
| 2025-01-06 | $159.11 | $161.64 | $158.46 | $160.68 | $160.68 | 365,333 |
| 2025-01-03 | $153.11 | $159.14 | $153.11 | $158.56 | $158.56 | 421,735 |
| 2025-01-02 | $151.84 | $154.18 | $151.00 | $152.11 | $152.11 | 256,014 |
| 2024-12-31 | $152.33 | $154.01 | $150.52 | $150.91 | $150.91 | 289,262 |
| 2024-12-30 | $152.09 | $153.21 | $149.50 | $151.19 | $151.19 | 190,655 |
| 2024-12-27 | $156.21 | $156.85 | $152.68 | $153.74 | $153.74 | 191,641 |
| 2024-12-26 | $156.95 | $158.21 | $156.50 | $157.57 | $157.57 | 127,960 |
| 2024-12-24 | $156.69 | $158.83 | $155.65 | $157.71 | $157.71 | 80,779 |
| 2024-12-23 | $159.02 | $159.17 | $155.69 | $156.27 | $156.27 | 286,399 |
| 2024-12-20 | $155.53 | $162.50 | $155.09 | $158.73 | $158.73 | 1,027,292 |
| 2024-12-19 | $161.29 | $163.25 | $157.95 | $158.24 | $158.24 | 453,687 |
| 2024-12-18 | $167.15 | $167.15 | $157.58 | $158.70 | $158.70 | 534,284 |
| 2024-12-17 | $169.47 | $169.59 | $166.16 | $166.44 | $166.44 | 320,571 |
| 2024-12-16 | $168.73 | $171.75 | $168.73 | $170.84 | $170.84 | 203,228 |
| 2024-12-13 | $173.05 | $173.75 | $167.87 | $168.69 | $168.69 | 241,713 |
| 2024-12-12 | $172.27 | $174.35 | $171.37 | $173.14 | $173.14 | 174,255 |
| 2024-12-11 | $174.60 | $176.67 | $172.86 | $173.10 | $173.10 | 295,349 |
| 2024-12-10 | $171.51 | $174.75 | $171.51 | $173.12 | $173.12 | 271,061 |
| 2024-12-09 | $175.71 | $178.14 | $169.67 | $172.21 | $172.21 | 302,299 |
| 2024-12-06 | $172.76 | $176.11 | $172.37 | $175.75 | $175.75 | 256,420 |
| 2024-12-05 | $174.82 | $174.82 | $170.93 | $172.24 | $172.24 | 276,622 |
| 2024-12-04 | $171.10 | $175.91 | $171.10 | $174.75 | $174.75 | 268,299 |
| 2024-12-03 | $169.55 | $172.15 | $169.55 | $170.39 | $170.39 | 216,035 |
| 2024-12-02 | $170.63 | $175.00 | $170.63 | $170.85 | $170.85 | 259,472 |
| 2024-11-29 | $172.50 | $173.60 | $171.21 | $171.59 | $171.59 | 144,938 |
| 2024-11-27 | $178.04 | $178.35 | $170.96 | $171.63 | $171.63 | 253,829 |
| 2024-11-26 | $174.57 | $178.72 | $173.27 | $177.60 | $177.60 | 279,847 |
| 2024-11-25 | $175.66 | $178.00 | $174.05 | $175.60 | $175.60 | 406,528 |
| 2024-11-22 | $170.68 | $174.87 | $169.51 | $174.60 | $174.60 | 392,001 |
| 2024-11-21 | $171.98 | $172.90 | $170.32 | $170.69 | $170.69 | 280,738 |
| 2024-11-20 | $168.34 | $171.85 | $167.00 | $170.96 | $170.96 | 286,518 |
| 2024-11-19 | $162.37 | $169.00 | $161.60 | $168.65 | $168.65 | 463,924 |
| 2024-11-18 | $167.85 | $168.57 | $163.31 | $166.12 | $166.12 | 528,403 |
| 2024-11-15 | $171.06 | $171.06 | $166.33 | $168.53 | $168.53 | 303,833 |
| 2024-11-14 | $177.40 | $178.29 | $169.92 | $171.03 | $171.03 | 415,449 |
| 2024-11-13 | $172.51 | $177.58 | $172.32 | $176.57 | $176.57 | 741,599 |
| 2024-11-12 | $173.25 | $175.00 | $168.38 | $169.68 | $169.68 | 343,059 |
| 2024-11-11 | $173.76 | $173.80 | $170.89 | $173.11 | $173.11 | 392,015 |
| 2024-11-08 | $172.07 | $172.37 | $170.11 | $171.57 | $171.57 | 451,693 |
| 2024-11-07 | $171.82 | $173.01 | $169.52 | $171.62 | $171.62 | 270,002 |
| 2024-11-06 | $167.90 | $172.83 | $167.64 | $171.84 | $171.84 | 684,862 |
| 2024-11-05 | $157.70 | $160.01 | $156.84 | $159.41 | $159.41 | 308,457 |
| 2024-11-04 | $155.12 | $160.58 | $155.12 | $157.29 | $157.29 | 470,210 |
| 2024-11-01 | $156.20 | $157.71 | $153.55 | $155.69 | $155.69 | 437,408 |
| 2024-10-31 | $160.00 | $161.12 | $155.46 | $156.19 | $156.19 | 476,368 |
| 2024-10-30 | $169.01 | $169.71 | $159.13 | $162.25 | $162.25 | 659,876 |
| 2024-10-29 | $150.00 | $171.27 | $142.42 | $169.79 | $169.79 | 1,643,452 |
| 2024-10-28 | $135.93 | $137.40 | $134.59 | $136.97 | $136.97 | 565,320 |
| 2024-10-25 | $133.65 | $135.28 | $133.65 | $134.22 | $134.22 | 327,063 |
| 2024-10-24 | $133.36 | $134.37 | $132.62 | $133.14 | $133.14 | 321,419 |
| 2024-10-23 | $134.92 | $135.57 | $131.58 | $132.26 | $132.26 | 382,232 |
| 2024-10-22 | $138.68 | $139.67 | $135.28 | $135.57 | $135.57 | 398,553 |
| 2024-10-21 | $140.56 | $140.78 | $137.66 | $138.94 | $138.94 | 342,904 |
| 2024-10-18 | $142.89 | $144.02 | $140.76 | $140.87 | $140.87 | 288,487 |
| 2024-10-17 | $147.73 | $147.73 | $142.18 | $142.57 | $142.57 | 420,432 |
| 2024-10-16 | $147.84 | $148.62 | $144.26 | $146.23 | $146.23 | 468,036 |
| 2024-10-15 | $157.90 | $158.48 | $143.21 | $147.84 | $147.84 | 882,256 |
| 2024-10-14 | $163.71 | $165.73 | $162.21 | $163.91 | $163.91 | 208,686 |
| 2024-10-11 | $161.21 | $162.99 | $160.90 | $162.70 | $162.70 | 223,831 |
| 2024-10-10 | $159.00 | $161.50 | $158.41 | $160.82 | $160.82 | 227,997 |
| 2024-10-09 | $159.51 | $161.29 | $158.04 | $159.91 | $159.91 | 273,443 |
| 2024-10-08 | $153.61 | $162.38 | $153.61 | $159.51 | $159.51 | 507,325 |
| 2024-10-07 | $152.67 | $153.47 | $150.72 | $152.69 | $152.69 | 192,341 |
| 2024-10-04 | $152.77 | $153.91 | $150.25 | $153.19 | $153.19 | 162,959 |
| 2024-10-03 | $150.10 | $152.70 | $150.00 | $150.75 | $150.75 | 164,046 |
| 2024-10-02 | $149.66 | $152.13 | $149.27 | $150.70 | $150.70 | 212,832 |
| 2024-10-01 | $153.81 | $154.00 | $149.26 | $149.79 | $149.79 | 251,236 |
| 2024-09-30 | $151.37 | $154.47 | $151.37 | $153.85 | $153.85 | 266,829 |
| 2024-09-27 | $152.55 | $153.48 | $151.50 | $151.82 | $151.82 | 211,599 |
| 2024-09-26 | $154.10 | $154.84 | $151.87 | $152.42 | $152.42 | 249,207 |
| 2024-09-25 | $154.51 | $154.58 | $151.40 | $151.80 | $151.80 | 210,238 |
| 2024-09-24 | $155.51 | $155.71 | $151.95 | $152.36 | $152.36 | 237,061 |
| 2024-09-23 | $152.90 | $155.74 | $152.25 | $155.51 | $155.51 | 253,760 |
| 2024-09-20 | $152.90 | $153.48 | $151.38 | $152.14 | $152.14 | 818,449 |
| 2024-09-19 | $153.04 | $154.65 | $150.27 | $153.23 | $153.23 | 445,404 |
| 2024-09-18 | $148.67 | $151.70 | $148.04 | $148.92 | $148.92 | 297,685 |
| 2024-09-17 | $151.77 | $152.65 | $147.50 | $148.27 | $148.27 | 415,766 |
| 2024-09-16 | $147.87 | $151.29 | $147.05 | $150.24 | $150.24 | 287,730 |
| 2024-09-13 | $147.88 | $148.76 | $147.28 | $147.81 | $147.81 | 253,877 |
| 2024-09-12 | $146.83 | $148.57 | $145.89 | $146.92 | $146.92 | 234,144 |
| 2024-09-11 | $142.52 | $146.92 | $140.17 | $145.51 | $145.51 | 422,476 |
| 2024-09-10 | $143.59 | $144.18 | $141.78 | $143.39 | $143.39 | 196,455 |
| 2024-09-09 | $140.70 | $143.61 | $139.92 | $142.87 | $142.87 | 316,560 |
| 2024-09-06 | $148.74 | $149.51 | $139.43 | $139.53 | $139.53 | 373,896 |
| 2024-09-05 | $148.01 | $150.00 | $146.24 | $148.17 | $148.17 | 269,283 |
| 2024-09-04 | $148.17 | $150.07 | $145.81 | $148.92 | $148.92 | 265,739 |
| 2024-09-03 | $154.90 | $157.13 | $147.77 | $149.13 | $149.13 | 407,809 |
| 2024-08-30 | $152.76 | $155.83 | $152.76 | $155.40 | $155.40 | 469,052 |
| 2024-08-29 | $151.44 | $154.48 | $151.44 | $152.62 | $152.62 | 261,737 |
| 2024-08-28 | $150.76 | $152.64 | $149.64 | $150.41 | $150.41 | 238,413 |
| 2024-08-27 | $150.39 | $152.01 | $149.59 | $151.48 | $151.48 | 203,346 |
| 2024-08-26 | $153.91 | $156.00 | $151.36 | $151.88 | $151.88 | 262,784 |
| 2024-08-23 | $149.22 | $152.94 | $148.73 | $152.62 | $152.62 | 253,073 |
| 2024-08-22 | $151.21 | $152.50 | $148.15 | $148.52 | $148.52 | 198,032 |
| 2024-08-21 | $149.71 | $150.56 | $148.73 | $150.44 | $150.44 | 252,095 |
| 2024-08-20 | $150.81 | $151.54 | $149.43 | $150.14 | $150.14 | 223,486 |
| 2024-08-19 | $149.40 | $151.29 | $149.10 | $150.11 | $150.11 | 375,321 |
| 2024-08-16 | $147.76 | $150.43 | $146.28 | $150.29 | $150.29 | 476,826 |
| 2024-08-15 | $151.81 | $151.88 | $147.38 | $148.13 | $148.13 | 428,258 |
| 2024-08-14 | $151.78 | $152.09 | $149.82 | $150.66 | $150.66 | 215,929 |
| 2024-08-13 | $150.50 | $151.49 | $149.25 | $151.35 | $151.35 | 198,737 |
| 2024-08-12 | $151.01 | $152.37 | $147.79 | $149.11 | $149.11 | 241,918 |
| 2024-08-09 | $148.37 | $153.00 | $148.09 | $151.41 | $151.41 | 469,306 |
| 2024-08-08 | $144.41 | $149.08 | $142.12 | $148.52 | $148.52 | 440,828 |
| 2024-08-07 | $144.03 | $144.03 | $140.78 | $141.98 | $141.98 | 648,212 |
| 2024-08-06 | $135.91 | $144.08 | $135.75 | $141.62 | $141.62 | 521,102 |
| 2024-08-05 | $130.20 | $137.11 | $127.35 | $135.02 | $135.02 | 930,444 |
| 2024-08-02 | $142.38 | $142.66 | $136.19 | $136.68 | $136.68 | 680,623 |
| 2024-08-01 | $151.38 | $153.86 | $144.84 | $147.25 | $147.25 | 615,061 |
| 2024-07-31 | $153.56 | $155.33 | $149.20 | $152.85 | $152.85 | 873,478 |
| 2024-07-30 | $133.05 | $151.50 | $130.20 | $151.35 | $151.35 | 1,433,105 |
| 2024-07-29 | $125.31 | $125.64 | $121.78 | $123.20 | $123.20 | 348,443 |
| 2024-07-26 | $123.77 | $125.43 | $122.74 | $124.60 | $124.60 | 234,538 |
| 2024-07-25 | $122.01 | $124.87 | $120.99 | $122.24 | $122.24 | 371,266 |
| 2024-07-24 | $124.14 | $125.74 | $121.37 | $121.75 | $121.75 | 328,684 |
| 2024-07-23 | $126.11 | $127.94 | $125.01 | $125.10 | $125.10 | 274,262 |
| 2024-07-22 | $122.46 | $126.00 | $121.93 | $125.88 | $125.88 | 324,008 |
| 2024-07-19 | $121.83 | $122.13 | $120.57 | $121.08 | $121.08 | 184,524 |
| 2024-07-18 | $122.23 | $123.48 | $119.67 | $121.18 | $121.18 | 338,058 |
| 2024-07-17 | $124.07 | $125.49 | $121.82 | $121.96 | $121.96 | 527,702 |
| 2024-07-16 | $124.33 | $125.24 | $122.21 | $124.80 | $124.80 | 357,741 |
| 2024-07-15 | $124.21 | $125.95 | $123.06 | $123.39 | $123.39 | 378,050 |
| 2024-07-12 | $123.87 | $124.84 | $122.89 | $122.99 | $122.99 | 286,392 |
| 2024-07-11 | $120.90 | $123.07 | $120.90 | $122.98 | $122.98 | 270,316 |
| 2024-07-10 | $120.15 | $120.75 | $118.69 | $120.41 | $120.41 | 246,239 |
| 2024-07-09 | $122.55 | $122.55 | $119.76 | $119.99 | $119.99 | 400,843 |
| 2024-07-08 | $124.50 | $125.17 | $121.72 | $122.05 | $122.05 | 422,793 |
| 2024-07-05 | $125.01 | $126.41 | $123.85 | $123.98 | $123.98 | 406,973 |
| 2024-07-03 | $126.15 | $126.93 | $124.95 | $125.15 | $125.15 | 171,966 |
| 2024-07-02 | $122.06 | $126.12 | $121.85 | $125.76 | $125.76 | 391,517 |
| 2024-07-01 | $121.75 | $121.98 | $120.25 | $121.68 | $121.68 | 243,943 |
| 2024-06-28 | $120.21 | $122.16 | $120.21 | $121.57 | $121.57 | 558,865 |
| 2024-06-27 | $119.09 | $121.01 | $118.66 | $120.02 | $120.02 | 476,756 |
| 2024-06-26 | $120.58 | $121.27 | $118.07 | $118.63 | $118.63 | 305,689 |
| 2024-06-25 | $119.53 | $121.51 | $118.74 | $121.10 | $121.10 | 285,027 |
| 2024-06-24 | $119.67 | $120.78 | $119.12 | $119.14 | $119.14 | 326,935 |
| 2024-06-21 | $118.18 | $120.37 | $117.94 | $119.67 | $119.67 | 1,085,848 |
| 2024-06-20 | $118.47 | $119.08 | $117.81 | $118.08 | $118.08 | 388,064 |
| 2024-06-18 | $118.30 | $119.25 | $117.42 | $118.06 | $118.06 | 320,799 |
| 2024-06-17 | $116.50 | $119.73 | $116.45 | $118.30 | $118.30 | 376,897 |
| 2024-06-14 | $114.15 | $117.27 | $114.15 | $116.54 | $116.54 | 390,821 |
| 2024-06-13 | $115.75 | $116.50 | $113.83 | $114.46 | $114.46 | 222,858 |
| 2024-06-12 | $114.43 | $117.28 | $114.10 | $116.40 | $116.40 | 368,469 |
| 2024-06-11 | $114.26 | $114.82 | $112.58 | $113.03 | $113.03 | 407,493 |
| 2024-06-10 | $113.94 | $116.06 | $113.13 | $114.66 | $114.66 | 374,438 |
| 2024-06-07 | $115.67 | $116.23 | $113.69 | $114.72 | $114.72 | 446,270 |
| 2024-06-06 | $112.96 | $119.52 | $112.96 | $115.67 | $115.67 | 649,642 |
| 2024-06-05 | $109.77 | $113.66 | $109.08 | $113.05 | $113.05 | 721,941 |
| 2024-06-04 | $108.32 | $110.26 | $108.15 | $108.86 | $108.86 | 356,075 |
| 2024-06-03 | $108.05 | $108.92 | $107.12 | $108.48 | $108.48 | 735,104 |
| 2024-05-31 | $109.00 | $109.00 | $105.76 | $107.59 | $107.59 | 457,965 |
| 2024-05-30 | $110.79 | $111.71 | $108.68 | $108.79 | $108.79 | 217,142 |
| 2024-05-29 | $110.44 | $111.51 | $110.28 | $111.15 | $111.15 | 230,811 |
| 2024-05-28 | $110.97 | $112.27 | $110.50 | $111.36 | $111.36 | 239,829 |
| 2024-05-24 | $111.11 | $111.69 | $109.92 | $110.60 | $110.60 | 184,668 |
| 2024-05-23 | $110.58 | $112.00 | $110.13 | $110.63 | $110.63 | 209,985 |
| 2024-05-22 | $110.69 | $110.96 | $109.05 | $110.03 | $110.03 | 234,319 |
| 2024-05-21 | $109.99 | $111.18 | $109.40 | $110.70 | $110.70 | 226,833 |
| 2024-05-20 | $111.11 | $111.27 | $109.81 | $110.56 | $110.56 | 276,656 |
| 2024-05-17 | $110.75 | $111.71 | $109.94 | $111.24 | $111.24 | 313,028 |
| 2024-05-16 | $112.19 | $113.37 | $108.47 | $110.73 | $110.73 | 468,607 |
| 2024-05-15 | $109.56 | $112.62 | $109.56 | $112.37 | $112.37 | 287,919 |
| 2024-05-14 | $108.27 | $109.18 | $107.14 | $108.83 | $108.83 | 427,827 |
| 2024-05-13 | $111.56 | $111.85 | $107.95 | $108.36 | $108.36 | 575,274 |
| 2024-05-10 | $110.95 | $112.60 | $110.95 | $111.32 | $111.32 | 280,901 |
| 2024-05-09 | $109.18 | $111.39 | $108.48 | $111.04 | $111.04 | 255,026 |
| 2024-05-08 | $108.52 | $110.00 | $108.43 | $109.18 | $109.18 | 307,501 |
| 2024-05-07 | $109.00 | $110.43 | $107.81 | $109.00 | $109.00 | 388,976 |
| 2024-05-06 | $107.45 | $109.00 | $107.01 | $108.93 | $108.93 | 305,133 |
| 2024-05-03 | $105.50 | $109.25 | $105.01 | $107.43 | $107.43 | 522,210 |
| 2024-05-02 | $103.58 | $104.84 | $102.73 | $104.76 | $104.76 | 344,976 |
| 2024-05-01 | $103.13 | $104.91 | $101.54 | $102.71 | $102.71 | 456,886 |
| 2024-04-30 | $101.87 | $107.46 | $100.40 | $102.47 | $102.47 | 715,641 |
| 2024-04-29 | $98.30 | $99.60 | $97.63 | $99.43 | $99.43 | 520,979 |
| 2024-04-26 | $97.10 | $98.65 | $97.10 | $98.30 | $98.30 | 183,888 |
| 2024-04-25 | $96.05 | $97.40 | $95.57 | $97.09 | $97.09 | 277,929 |
| 2024-04-24 | $97.31 | $97.80 | $96.31 | $96.83 | $96.83 | 244,281 |
| 2024-04-23 | $95.51 | $97.49 | $95.14 | $97.17 | $97.17 | 176,510 |
| 2024-04-22 | $95.13 | $95.84 | $94.28 | $95.54 | $95.54 | 157,670 |
| 2024-04-19 | $94.10 | $95.04 | $93.48 | $94.87 | $94.87 | 205,931 |
| 2024-04-18 | $94.74 | $96.02 | $94.08 | $94.15 | $94.15 | 222,752 |
| 2024-04-17 | $96.07 | $96.65 | $94.53 | $94.63 | $94.63 | 242,653 |
| 2024-04-16 | $94.37 | $95.95 | $93.87 | $95.63 | $95.63 | 186,873 |
| 2024-04-15 | $97.16 | $97.65 | $93.77 | $94.25 | $94.25 | 454,371 |
| 2024-04-12 | $97.02 | $97.50 | $95.66 | $96.49 | $96.49 | 286,690 |
| 2024-04-11 | $97.08 | $98.63 | $96.29 | $97.92 | $97.92 | 374,741 |
| 2024-04-10 | $95.88 | $96.99 | $95.45 | $96.53 | $96.53 | 286,782 |
| 2024-04-09 | $99.88 | $99.88 | $96.96 | $97.43 | $97.43 | 246,757 |
| 2024-04-08 | $100.80 | $100.80 | $99.25 | $99.64 | $99.64 | 168,938 |
| 2024-04-05 | $99.50 | $100.83 | $98.38 | $100.20 | $100.20 | 320,139 |
| 2024-04-04 | $100.87 | $102.22 | $99.55 | $99.61 | $99.61 | 214,368 |
| 2024-04-03 | $98.76 | $100.67 | $98.71 | $99.83 | $99.83 | 172,962 |
| 2024-04-02 | $99.24 | $99.33 | $97.00 | $99.07 | $99.07 | 227,201 |
| 2024-04-01 | $101.41 | $101.65 | $99.87 | $100.43 | $100.43 | 159,317 |
| 2024-03-28 | $100.47 | $101.85 | $100.22 | $101.43 | $101.43 | 251,691 |
| 2024-03-27 | $99.90 | $100.29 | $98.78 | $100.26 | $100.26 | 168,313 |
| 2024-03-26 | $100.43 | $100.84 | $99.26 | $99.37 | $99.37 | 148,444 |
| 2024-03-25 | $100.26 | $100.48 | $99.50 | $99.68 | $99.68 | 163,695 |
| 2024-03-22 | $100.10 | $100.94 | $100.02 | $100.54 | $100.54 | 197,810 |
| 2024-03-21 | $99.68 | $101.00 | $99.31 | $100.24 | $100.24 | 247,407 |
| 2024-03-20 | $97.50 | $99.56 | $97.46 | $99.00 | $99.00 | 227,317 |
| 2024-03-19 | $96.58 | $97.65 | $94.51 | $97.42 | $97.42 | 286,418 |
| 2024-03-18 | $97.87 | $98.76 | $97.05 | $97.23 | $97.23 | 289,387 |
| 2024-03-15 | $99.05 | $99.69 | $97.42 | $97.91 | $97.91 | 910,569 |
| 2024-03-14 | $99.99 | $100.10 | $98.52 | $99.85 | $99.85 | 280,585 |
| 2024-03-13 | $98.42 | $99.80 | $98.00 | $99.60 | $99.60 | 342,466 |
| 2024-03-12 | $97.76 | $99.12 | $97.71 | $98.39 | $98.39 | 277,224 |
| 2024-03-11 | $98.08 | $98.28 | $96.75 | $97.76 | $97.76 | 277,932 |
| 2024-03-08 | $100.00 | $100.83 | $98.06 | $98.73 | $98.73 | 283,304 |
| 2024-03-07 | $99.60 | $100.39 | $98.62 | $99.77 | $99.77 | 393,311 |
| 2024-03-06 | $97.43 | $99.69 | $96.70 | $99.42 | $99.42 | 373,005 |
| 2024-03-05 | $97.46 | $97.69 | $95.95 | $96.40 | $96.40 | 209,134 |
| 2024-03-04 | $97.70 | $98.26 | $97.25 | $97.92 | $97.92 | 357,119 |
| 2024-03-01 | $95.68 | $98.63 | $95.59 | $97.58 | $97.58 | 353,382 |
| 2024-02-29 | $96.00 | $96.00 | $94.97 | $95.71 | $95.71 | 426,014 |
| 2024-02-28 | $94.70 | $95.40 | $93.62 | $95.24 | $95.24 | 187,416 |
| 2024-02-27 | $95.69 | $95.69 | $94.39 | $94.78 | $94.78 | 236,194 |
| 2024-02-26 | $94.73 | $96.48 | $94.67 | $95.49 | $95.49 | 272,507 |
| 2024-02-23 | $93.99 | $95.61 | $93.99 | $94.73 | $94.73 | 223,602 |
| 2024-02-22 | $93.60 | $94.01 | $92.36 | $93.88 | $93.88 | 265,615 |
| 2024-02-21 | $91.32 | $92.43 | $90.33 | $92.39 | $92.39 | 461,612 |
| 2024-02-20 | $92.92 | $93.29 | $91.77 | $92.32 | $92.32 | 243,663 |
| 2024-02-16 | $94.47 | $94.47 | $92.90 | $93.78 | $93.78 | 561,901 |
| 2024-02-15 | $94.25 | $94.72 | $93.15 | $94.64 | $94.64 | 311,628 |
| 2024-02-14 | $92.52 | $94.84 | $92.40 | $94.44 | $94.44 | 410,586 |
| 2024-02-13 | $91.22 | $92.47 | $90.55 | $91.52 | $91.52 | 282,306 |
| 2024-02-12 | $95.00 | $95.00 | $92.45 | $92.91 | $92.91 | 306,447 |
| 2024-02-09 | $94.09 | $95.68 | $94.09 | $94.87 | $94.87 | 269,061 |
| 2024-02-08 | $93.44 | $95.00 | $93.28 | $93.92 | $93.92 | 420,610 |
| 2024-02-07 | $93.38 | $93.95 | $93.06 | $93.41 | $93.41 | 263,727 |
| 2024-02-06 | $93.45 | $94.14 | $92.16 | $92.96 | $92.96 | 231,130 |
| 2024-02-05 | $94.57 | $95.47 | $92.24 | $93.49 | $93.49 | 301,171 |
| 2024-02-02 | $93.75 | $96.12 | $92.93 | $95.29 | $95.29 | 481,221 |
| 2024-02-01 | $91.14 | $94.85 | $90.63 | $94.64 | $94.64 | 690,809 |
| 2024-01-31 | $90.88 | $92.81 | $88.34 | $91.68 | $91.68 | 738,559 |
| 2024-01-30 | $85.00 | $92.79 | $83.60 | $88.07 | $88.07 | 1,143,782 |
| 2024-01-29 | $79.65 | $81.52 | $79.44 | $81.51 | $81.51 | 380,557 |
| 2024-01-26 | $80.42 | $80.48 | $79.39 | $79.68 | $79.68 | 175,278 |
| 2024-01-25 | $81.00 | $81.27 | $79.49 | $79.97 | $79.97 | 179,653 |
| 2024-01-24 | $80.33 | $80.89 | $79.98 | $80.08 | $80.08 | 198,113 |
| 2024-01-23 | $80.80 | $80.80 | $79.80 | $79.83 | $79.83 | 185,031 |
| 2024-01-22 | $79.76 | $80.88 | $79.59 | $80.26 | $80.26 | 212,808 |
| 2024-01-19 | $78.77 | $79.41 | $78.30 | $79.02 | $79.02 | 227,332 |
| 2024-01-18 | $78.08 | $78.63 | $77.56 | $78.24 | $78.24 | 179,420 |
| 2024-01-17 | $77.54 | $77.88 | $77.31 | $77.66 | $77.66 | 206,993 |
| 2024-01-16 | $77.83 | $78.83 | $77.66 | $78.34 | $78.34 | 221,795 |
| 2024-01-12 | $78.02 | $78.59 | $77.66 | $78.28 | $78.28 | 221,947 |
| 2024-01-11 | $77.00 | $77.42 | $76.04 | $77.27 | $77.27 | 372,602 |
| 2024-01-10 | $75.30 | $77.02 | $75.30 | $76.83 | $76.83 | 155,067 |
| 2024-01-09 | $74.63 | $76.05 | $74.47 | $75.49 | $75.49 | 153,042 |
| 2024-01-08 | $74.19 | $75.63 | $73.85 | $75.29 | $75.29 | 245,855 |
| 2024-01-05 | $74.83 | $75.17 | $73.33 | $73.97 | $73.97 | 429,778 |
| 2024-01-04 | $76.06 | $76.56 | $75.13 | $75.38 | $75.38 | 185,153 |
| 2024-01-03 | $76.65 | $77.55 | $75.94 | $75.94 | $75.94 | 215,310 |
| 2024-01-02 | $79.33 | $79.33 | $75.95 | $76.97 | $76.97 | 238,885 |
| 2023-12-29 | $80.80 | $81.00 | $79.67 | $79.85 | $79.85 | 265,104 |
| 2023-12-28 | $80.62 | $80.80 | $80.40 | $80.67 | $80.67 | 157,791 |
| 2023-12-27 | $80.49 | $80.87 | $80.18 | $80.58 | $80.58 | 137,299 |
| 2023-12-26 | $80.24 | $80.79 | $79.95 | $80.47 | $80.47 | 151,539 |
| 2023-12-22 | $79.75 | $80.37 | $79.46 | $79.92 | $79.92 | 136,516 |
| 2023-12-21 | $79.69 | $79.80 | $78.58 | $79.41 | $79.41 | 202,759 |
| 2023-12-20 | $80.17 | $80.70 | $78.84 | $78.87 | $78.87 | 382,796 |
| 2023-12-19 | $79.50 | $80.88 | $79.50 | $80.49 | $80.49 | 268,309 |
| 2023-12-18 | $78.00 | $79.69 | $77.43 | $79.34 | $79.34 | 258,904 |
| 2023-12-15 | $77.94 | $78.63 | $77.23 | $78.08 | $78.08 | 554,356 |
| 2023-12-14 | $76.77 | $77.77 | $76.36 | $77.67 | $77.67 | 404,577 |
| 2023-12-13 | $75.81 | $76.70 | $75.35 | $76.62 | $76.62 | 295,136 |
| 2023-12-12 | $75.57 | $75.97 | $75.23 | $75.81 | $75.81 | 191,654 |
| 2023-12-11 | $74.94 | $75.95 | $74.94 | $75.49 | $75.49 | 212,479 |
| 2023-12-08 | $75.35 | $76.05 | $74.79 | $75.24 | $75.24 | 141,070 |
| 2023-12-07 | $75.04 | $75.69 | $74.64 | $75.37 | $75.37 | 268,540 |
| 2023-12-06 | $76.40 | $76.90 | $74.72 | $74.83 | $74.83 | 213,080 |
| 2023-12-05 | $75.80 | $76.34 | $74.15 | $76.29 | $76.29 | 271,876 |
| 2023-12-04 | $75.00 | $76.61 | $74.83 | $76.13 | $76.13 | 258,049 |
| 2023-12-01 | $73.51 | $75.22 | $73.05 | $75.21 | $75.21 | 284,734 |
| 2023-11-30 | $73.27 | $73.63 | $72.76 | $73.58 | $73.58 | 343,026 |
| 2023-11-29 | $73.47 | $74.07 | $72.81 | $73.15 | $73.15 | 293,242 |
| 2023-11-28 | $72.59 | $72.84 | $72.20 | $72.82 | $72.82 | 238,877 |
| 2023-11-27 | $70.72 | $73.12 | $70.72 | $72.96 | $72.96 | 333,406 |
| 2023-11-24 | $70.30 | $71.14 | $70.30 | $71.10 | $71.10 | 86,103 |
| 2023-11-22 | $71.68 | $72.37 | $69.72 | $70.43 | $70.43 | 316,459 |
| 2023-11-21 | $70.55 | $71.56 | $70.55 | $71.36 | $71.36 | 274,428 |
| 2023-11-20 | $69.56 | $71.05 | $69.10 | $71.05 | $71.05 | 340,125 |
| 2023-11-17 | $69.14 | $69.85 | $68.90 | $69.39 | $69.39 | 635,405 |
| 2023-11-16 | $70.81 | $71.29 | $68.02 | $69.10 | $69.10 | 407,656 |
| 2023-11-15 | $71.73 | $72.00 | $71.10 | $71.20 | $71.20 | 224,462 |
| 2023-11-14 | $71.00 | $71.86 | $70.72 | $71.75 | $71.75 | 273,807 |
| 2023-11-13 | $69.98 | $71.00 | $69.78 | $70.50 | $70.50 | 323,737 |
| 2023-11-10 | $69.20 | $70.55 | $69.05 | $70.35 | $70.35 | 357,627 |
| 2023-11-09 | $69.72 | $70.19 | $68.87 | $68.95 | $68.95 | 403,168 |
| 2023-11-08 | $69.62 | $69.94 | $69.16 | $69.47 | $69.47 | 295,172 |
| 2023-11-07 | $67.92 | $69.79 | $67.88 | $69.39 | $69.39 | 527,515 |
| 2023-11-06 | $67.24 | $67.71 | $66.80 | $67.63 | $67.63 | 702,261 |
| 2023-11-03 | $66.32 | $67.60 | $66.17 | $67.42 | $67.42 | 225,276 |
| 2023-11-02 | $66.19 | $66.44 | $65.43 | $65.97 | $65.97 | 267,656 |
| 2023-11-01 | $65.32 | $65.92 | $64.33 | $65.47 | $65.47 | 276,521 |
| 2023-10-31 | $66.99 | $67.35 | $65.06 | $65.35 | $65.35 | 235,820 |
| 2023-10-30 | $64.47 | $65.71 | $64.40 | $65.28 | $65.28 | 283,587 |
| 2023-10-27 | $64.05 | $64.39 | $63.72 | $64.12 | $64.12 | 353,126 |
| 2023-10-26 | $64.08 | $65.73 | $63.76 | $63.99 | $63.99 | 170,740 |
| 2023-10-25 | $65.91 | $66.25 | $63.70 | $63.91 | $63.91 | 254,348 |
| 2023-10-24 | $66.19 | $66.68 | $65.58 | $66.23 | $66.23 | 151,168 |
| 2023-10-23 | $66.10 | $66.34 | $65.49 | $65.78 | $65.78 | 167,800 |
| 2023-10-20 | $67.63 | $67.63 | $65.92 | $66.25 | $66.25 | 231,887 |
| 2023-10-19 | $67.66 | $68.29 | $67.12 | $67.36 | $67.36 | 241,616 |
| 2023-10-18 | $68.35 | $68.73 | $67.66 | $67.75 | $67.75 | 257,145 |
| 2023-10-17 | $67.25 | $69.21 | $67.16 | $68.74 | $68.74 | 353,708 |
| 2023-10-16 | $67.33 | $68.04 | $67.29 | $67.49 | $67.49 | 221,261 |
| 2023-10-13 | $67.28 | $67.97 | $65.91 | $66.92 | $66.92 | 261,339 |
| 2023-10-12 | $69.30 | $69.30 | $67.25 | $67.37 | $67.37 | 322,720 |
| 2023-10-11 | $69.30 | $69.76 | $68.04 | $69.28 | $69.28 | 203,701 |
| 2023-10-10 | $68.86 | $69.76 | $68.86 | $69.05 | $69.05 | 172,243 |
| 2023-10-09 | $68.25 | $69.11 | $67.48 | $68.86 | $68.86 | 154,681 |
| 2023-10-06 | $67.59 | $69.27 | $67.59 | $68.64 | $68.64 | 142,251 |
| 2023-10-05 | $67.63 | $68.04 | $67.12 | $67.72 | $67.72 | 218,528 |
| 2023-10-04 | $67.20 | $68.00 | $67.06 | $67.83 | $67.83 | 169,273 |
| 2023-10-03 | $68.02 | $68.86 | $66.91 | $67.08 | $67.08 | 181,317 |
| 2023-10-02 | $67.56 | $68.49 | $67.24 | $68.29 | $68.29 | 162,616 |
| 2023-09-29 | $68.42 | $68.62 | $67.34 | $67.61 | $67.61 | 168,348 |
| 2023-09-28 | $67.85 | $68.21 | $67.29 | $68.14 | $68.14 | 195,263 |
| 2023-09-27 | $67.97 | $68.52 | $67.41 | $68.09 | $68.09 | 189,925 |
| 2023-09-26 | $69.00 | $69.39 | $67.56 | $67.76 | $67.76 | 168,008 |
| 2023-09-25 | $67.78 | $69.29 | $67.78 | $69.22 | $69.22 | 177,392 |
| 2023-09-22 | $67.82 | $68.82 | $67.82 | $68.09 | $68.09 | 177,399 |
| 2023-09-21 | $68.26 | $68.69 | $67.64 | $67.66 | $67.66 | 256,812 |
| 2023-09-20 | $68.49 | $69.20 | $68.49 | $68.60 | $68.60 | 204,836 |
| 2023-09-19 | $68.02 | $68.61 | $67.60 | $68.43 | $68.43 | 163,698 |
| 2023-09-18 | $67.73 | $68.46 | $67.38 | $67.99 | $67.99 | 174,733 |
| 2023-09-15 | $68.81 | $68.81 | $67.47 | $67.73 | $67.73 | 509,339 |
| 2023-09-14 | $68.75 | $69.34 | $68.59 | $68.80 | $68.80 | 197,893 |
| 2023-09-13 | $68.15 | $68.63 | $67.80 | $68.55 | $68.55 | 203,449 |
| 2023-09-12 | $68.18 | $68.62 | $67.96 | $68.16 | $68.16 | 140,735 |
| 2023-09-11 | $68.50 | $68.73 | $67.96 | $68.58 | $68.58 | 178,171 |
| 2023-09-08 | $67.73 | $68.29 | $67.66 | $68.08 | $68.08 | 154,075 |
| 2023-09-07 | $67.69 | $67.92 | $67.28 | $67.56 | $67.56 | 188,336 |
| 2023-09-06 | $67.98 | $68.40 | $67.45 | $67.68 | $67.68 | 178,183 |
| 2023-09-05 | $67.72 | $68.20 | $66.96 | $67.79 | $67.79 | 240,344 |
| 2023-09-01 | $68.69 | $69.05 | $68.06 | $68.24 | $68.24 | 172,253 |
| 2023-08-31 | $68.90 | $69.61 | $68.26 | $68.31 | $68.31 | 300,322 |
| 2023-08-30 | $68.56 | $69.25 | $68.38 | $68.90 | $68.90 | 188,100 |
| 2023-08-29 | $68.27 | $69.11 | $68.26 | $68.82 | $68.82 | 220,540 |
| 2023-08-28 | $68.32 | $69.13 | $68.16 | $68.41 | $68.41 | 181,300 |
| 2023-08-25 | $67.98 | $68.74 | $67.50 | $68.24 | $68.24 | 229,929 |
| 2023-08-24 | $69.44 | $69.77 | $67.91 | $67.91 | $67.91 | 215,240 |
| 2023-08-23 | $68.89 | $69.68 | $68.63 | $69.53 | $69.53 | 246,768 |
| 2023-08-22 | $68.50 | $69.33 | $68.05 | $68.51 | $68.51 | 457,950 |
| 2023-08-21 | $68.94 | $69.75 | $68.30 | $68.35 | $68.35 | 205,329 |
| 2023-08-18 | $69.00 | $69.55 | $68.74 | $68.94 | $68.94 | 621,449 |
| 2023-08-17 | $69.22 | $70.26 | $68.94 | $69.42 | $69.42 | 294,824 |
| 2023-08-16 | $68.66 | $69.43 | $68.36 | $68.94 | $68.94 | 312,023 |
| 2023-08-15 | $69.88 | $70.05 | $68.69 | $68.81 | $68.81 | 349,660 |
| 2023-08-14 | $69.61 | $70.57 | $69.39 | $70.24 | $70.24 | 236,809 |
| 2023-08-11 | $69.44 | $70.22 | $69.10 | $69.69 | $69.69 | 200,821 |
| 2023-08-10 | $68.45 | $69.55 | $68.33 | $69.39 | $69.39 | 241,992 |
| 2023-08-09 | $68.79 | $69.06 | $68.24 | $68.28 | $68.28 | 264,592 |
| 2023-08-08 | $70.56 | $70.56 | $68.50 | $68.85 | $68.85 | 225,495 |
| 2023-08-07 | $71.44 | $71.54 | $70.50 | $71.20 | $71.20 | 215,967 |
| 2023-08-04 | $71.58 | $71.86 | $70.78 | $70.95 | $70.95 | 230,422 |
| 2023-08-03 | $70.34 | $71.48 | $69.88 | $71.41 | $71.41 | 381,796 |
| 2023-08-02 | $73.09 | $73.25 | $70.39 | $70.48 | $70.48 | 420,612 |
| 2023-08-01 | $74.53 | $75.50 | $71.33 | $73.40 | $73.40 | 535,958 |
| 2023-07-31 | $77.91 | $78.80 | $77.53 | $77.93 | $77.93 | 381,720 |
| 2023-07-28 | $77.58 | $78.27 | $77.43 | $77.89 | $77.89 | 267,285 |
| 2023-07-27 | $77.23 | $77.89 | $76.72 | $77.35 | $77.35 | 241,858 |
| 2023-07-26 | $76.22 | $77.00 | $76.20 | $76.76 | $76.76 | 205,533 |
| 2023-07-25 | $75.41 | $76.75 | $75.41 | $76.35 | $76.35 | 249,363 |
| 2023-07-24 | $75.61 | $75.76 | $75.01 | $75.43 | $75.43 | 165,773 |
| 2023-07-21 | $76.41 | $76.99 | $75.26 | $75.41 | $75.41 | 232,621 |
| 2023-07-20 | $76.80 | $77.02 | $75.73 | $75.96 | $75.96 | 163,759 |
| 2023-07-19 | $77.00 | $77.52 | $76.50 | $76.65 | $76.65 | 196,788 |
| 2023-07-18 | $76.26 | $76.86 | $75.64 | $76.85 | $76.85 | 213,892 |
| 2023-07-17 | $75.57 | $76.87 | $75.57 | $76.35 | $76.35 | 213,879 |
| 2023-07-14 | $75.44 | $75.90 | $75.28 | $75.78 | $75.78 | 191,850 |
| 2023-07-13 | $75.01 | $75.52 | $74.63 | $75.42 | $75.42 | 248,894 |
| 2023-07-12 | $75.41 | $75.87 | $74.60 | $74.82 | $74.82 | 205,662 |
| 2023-07-11 | $74.32 | $74.95 | $73.86 | $74.78 | $74.78 | 247,294 |
| 2023-07-10 | $72.36 | $74.21 | $72.36 | $74.21 | $74.21 | 319,822 |
| 2023-07-07 | $71.94 | $72.77 | $71.83 | $72.32 | $72.32 | 229,564 |
| 2023-07-06 | $71.72 | $72.20 | $71.25 | $72.03 | $72.03 | 186,947 |
| 2023-07-05 | $72.09 | $72.46 | $71.64 | $72.17 | $72.17 | 248,913 |
| 2023-07-03 | $72.65 | $73.08 | $72.44 | $72.44 | $72.44 | 159,939 |
| 2023-06-30 | $72.83 | $73.24 | $72.61 | $72.62 | $72.62 | 426,053 |
| 2023-06-29 | $72.04 | $72.90 | $71.61 | $72.44 | $72.44 | 227,546 |
| 2023-06-28 | $70.35 | $71.93 | $69.81 | $71.91 | $71.91 | 279,181 |
| 2023-06-27 | $70.21 | $70.67 | $69.63 | $70.39 | $70.39 | 181,431 |
| 2023-06-26 | $71.20 | $71.55 | $69.94 | $69.97 | $69.97 | 266,889 |
| 2023-06-23 | $71.36 | $72.15 | $71.24 | $71.35 | $71.35 | 756,492 |
| 2023-06-22 | $70.94 | $71.76 | $70.59 | $71.76 | $71.76 | 313,946 |
| 2023-06-21 | $71.39 | $71.39 | $70.48 | $71.01 | $71.01 | 284,531 |
| 2023-06-20 | $71.75 | $72.38 | $71.31 | $71.68 | $71.68 | 346,094 |
| 2023-06-16 | $71.67 | $72.10 | $70.68 | $72.08 | $72.08 | 986,958 |
| 2023-06-15 | $70.10 | $71.13 | $69.97 | $70.93 | $70.93 | 352,471 |
| 2023-06-14 | $70.37 | $71.46 | $70.10 | $70.52 | $70.52 | 420,052 |
| 2023-06-13 | $71.44 | $71.69 | $70.36 | $70.77 | $70.77 | 462,593 |
| 2023-06-12 | $70.94 | $71.23 | $70.58 | $71.03 | $71.03 | 280,526 |
| 2023-06-09 | $71.04 | $71.82 | $70.78 | $70.98 | $70.98 | 653,218 |
| 2023-06-08 | $71.27 | $71.66 | $70.67 | $71.14 | $71.14 | 288,074 |
| 2023-06-07 | $71.29 | $72.44 | $70.88 | $71.38 | $71.38 | 659,018 |
| 2023-06-06 | $71.10 | $71.96 | $71.02 | $71.53 | $71.53 | 630,888 |
| 2023-06-05 | $70.85 | $71.23 | $69.57 | $71.03 | $71.03 | 393,798 |
| 2023-06-02 | $69.99 | $71.66 | $69.20 | $71.44 | $71.44 | 482,354 |
| 2023-06-01 | $69.27 | $69.98 | $69.15 | $69.67 | $69.67 | 213,416 |
| 2023-05-31 | $69.02 | $69.99 | $68.88 | $69.69 | $69.69 | 911,116 |
| 2023-05-30 | $69.78 | $69.87 | $69.33 | $69.40 | $69.40 | 277,960 |
| 2023-05-26 | $68.57 | $70.07 | $68.21 | $69.48 | $69.48 | 491,299 |
| 2023-05-25 | $67.26 | $68.68 | $67.09 | $68.65 | $68.65 | 408,139 |
| 2023-05-24 | $66.58 | $67.49 | $66.50 | $67.18 | $67.18 | 379,551 |
| 2023-05-23 | $66.83 | $67.81 | $66.67 | $66.91 | $66.91 | 440,618 |
| 2023-05-22 | $65.50 | $67.52 | $65.42 | $67.22 | $67.22 | 543,116 |
| 2023-05-19 | $66.00 | $66.00 | $65.27 | $65.63 | $65.63 | 324,606 |
| 2023-05-18 | $64.28 | $65.51 | $64.00 | $65.46 | $65.46 | 510,145 |
| 2023-05-17 | $63.27 | $64.41 | $63.00 | $64.31 | $64.31 | 498,003 |
| 2023-05-16 | $62.85 | $63.60 | $62.43 | $63.36 | $63.36 | 413,122 |
| 2023-05-15 | $62.92 | $63.58 | $62.64 | $63.27 | $63.27 | 241,876 |
| 2023-05-12 | $62.33 | $63.23 | $62.21 | $62.95 | $62.95 | 287,893 |
| 2023-05-11 | $62.82 | $63.17 | $61.82 | $62.23 | $62.23 | 537,453 |
| 2023-05-10 | $62.47 | $63.20 | $62.47 | $62.88 | $62.88 | 397,361 |
| 2023-05-09 | $61.75 | $62.30 | $61.36 | $61.91 | $61.91 | 387,809 |
| 2023-05-08 | $61.05 | $62.31 | $60.96 | $61.68 | $61.68 | 338,599 |
| 2023-05-05 | $61.34 | $61.88 | $60.83 | $61.15 | $61.15 | 339,082 |
| 2023-05-04 | $60.83 | $61.83 | $60.43 | $60.85 | $60.85 | 312,063 |
| 2023-05-03 | $61.87 | $63.56 | $61.15 | $61.24 | $61.24 | 503,866 |
| 2023-05-02 | $60.52 | $62.00 | $58.67 | $61.45 | $61.45 | 422,877 |
| 2023-05-01 | $57.94 | $59.14 | $57.90 | $58.35 | $58.35 | 339,170 |
| 2023-04-28 | $57.85 | $58.90 | $57.85 | $58.27 | $58.27 | 297,177 |
| 2023-04-27 | $57.64 | $58.38 | $57.46 | $58.20 | $58.20 | 189,227 |
| 2023-04-26 | $57.85 | $58.45 | $56.76 | $57.44 | $57.44 | 265,160 |
| 2023-04-25 | $57.91 | $58.48 | $57.08 | $58.08 | $58.08 | 323,191 |
| 2023-04-24 | $57.83 | $58.40 | $57.37 | $58.35 | $58.35 | 210,343 |
| 2023-04-21 | $58.29 | $58.70 | $58.06 | $58.14 | $58.14 | 241,615 |
| 2023-04-20 | $58.59 | $59.11 | $57.97 | $58.20 | $58.20 | 367,883 |
| 2023-04-19 | $59.98 | $60.20 | $58.85 | $58.91 | $58.91 | 243,518 |
| 2023-04-18 | $61.26 | $61.31 | $60.06 | $60.16 | $60.16 | 362,842 |
| 2023-04-17 | $61.16 | $61.36 | $60.19 | $61.02 | $61.02 | 234,306 |
| 2023-04-14 | $61.38 | $61.85 | $60.82 | $61.12 | $61.12 | 239,492 |
| 2023-04-13 | $61.06 | $61.83 | $60.82 | $61.43 | $61.43 | 519,242 |
| 2023-04-12 | $60.17 | $61.59 | $60.05 | $60.92 | $60.92 | 373,521 |
| 2023-04-11 | $59.36 | $60.18 | $58.12 | $59.74 | $59.74 | 288,897 |
| 2023-04-10 | $58.14 | $59.45 | $57.91 | $59.38 | $59.38 | 323,586 |
| 2023-04-06 | $57.25 | $58.45 | $56.50 | $58.45 | $58.45 | 303,600 |
| 2023-04-05 | $56.98 | $57.52 | $56.37 | $57.29 | $57.29 | 278,042 |
| 2023-04-04 | $56.86 | $57.13 | $56.48 | $56.98 | $56.98 | 298,419 |
| 2023-04-03 | $56.62 | $57.13 | $55.76 | $56.89 | $56.89 | 271,878 |
| 2023-03-31 | $55.76 | $56.82 | $55.48 | $56.74 | $56.74 | 211,488 |
| 2023-03-30 | $55.86 | $56.70 | $54.91 | $55.48 | $55.48 | 155,933 |
| 2023-03-29 | $55.64 | $55.91 | $55.17 | $55.67 | $55.67 | 175,686 |
| 2023-03-28 | $55.36 | $55.68 | $55.16 | $55.33 | $55.33 | 121,640 |
| 2023-03-27 | $55.05 | $55.73 | $54.59 | $55.65 | $55.65 | 166,787 |
| 2023-03-24 | $54.80 | $56.11 | $54.24 | $54.91 | $54.91 | 169,531 |
| 2023-03-23 | $55.01 | $55.91 | $54.63 | $54.99 | $54.99 | 220,677 |
| 2023-03-22 | $56.11 | $56.93 | $54.70 | $54.76 | $54.76 | 187,279 |
| 2023-03-21 | $56.37 | $57.05 | $55.52 | $56.02 | $56.02 | 294,207 |
| 2023-03-20 | $54.85 | $56.11 | $54.80 | $56.01 | $56.01 | 206,089 |
| 2023-03-17 | $55.50 | $55.92 | $54.69 | $54.75 | $54.75 | 420,612 |
| 2023-03-16 | $54.04 | $55.49 | $53.70 | $55.44 | $55.44 | 273,611 |
| 2023-03-15 | $54.57 | $54.64 | $53.84 | $54.59 | $54.59 | 284,777 |
| 2023-03-14 | $55.27 | $55.54 | $54.60 | $55.15 | $55.15 | 281,000 |
| 2023-03-13 | $55.05 | $55.38 | $54.17 | $54.34 | $54.34 | 320,377 |
| 2023-03-10 | $56.56 | $56.56 | $54.68 | $55.48 | $55.48 | 302,796 |
| 2023-03-09 | $57.81 | $58.15 | $56.74 | $56.80 | $56.80 | 184,335 |
| 2023-03-08 | $58.01 | $58.19 | $57.30 | $57.85 | $57.85 | 278,901 |
| 2023-03-07 | $58.65 | $58.77 | $57.75 | $58.10 | $58.10 | 205,597 |
| 2023-03-06 | $59.08 | $59.71 | $58.41 | $58.78 | $58.78 | 183,375 |
| 2023-03-03 | $59.17 | $59.73 | $58.71 | $59.21 | $59.21 | 191,876 |
| 2023-03-02 | $58.67 | $58.97 | $58.10 | $58.95 | $58.95 | 195,358 |
| 2023-03-01 | $58.84 | $59.20 | $58.36 | $58.85 | $58.85 | 277,342 |
| 2023-02-28 | $59.34 | $59.64 | $58.75 | $58.88 | $58.88 | 397,154 |
| 2023-02-27 | $60.04 | $60.38 | $59.15 | $59.70 | $59.70 | 202,694 |
| 2023-02-24 | $59.16 | $60.07 | $58.60 | $59.75 | $59.75 | 266,079 |
| 2023-02-23 | $60.90 | $61.18 | $59.53 | $59.75 | $59.75 | 198,784 |
| 2023-02-22 | $61.89 | $62.10 | $60.24 | $60.89 | $60.89 | 348,087 |
| 2023-02-21 | $61.64 | $62.04 | $61.02 | $61.64 | $61.64 | 351,558 |
| 2023-02-17 | $62.59 | $62.87 | $62.10 | $62.33 | $62.33 | 265,214 |
| 2023-02-16 | $62.87 | $63.44 | $62.55 | $62.84 | $62.84 | 251,342 |
| 2023-02-15 | $62.73 | $63.67 | $62.42 | $63.52 | $63.52 | 239,892 |
| 2023-02-14 | $63.76 | $64.16 | $62.99 | $63.53 | $63.53 | 212,005 |
| 2023-02-13 | $64.33 | $64.79 | $63.96 | $64.11 | $64.11 | 287,855 |
| 2023-02-10 | $63.80 | $64.28 | $63.32 | $63.97 | $63.97 | 240,452 |
| 2023-02-09 | $64.93 | $65.08 | $63.78 | $64.22 | $64.22 | 317,851 |
| 2023-02-08 | $64.47 | $65.24 | $64.20 | $64.50 | $64.50 | 288,245 |
| 2023-02-07 | $63.33 | $65.00 | $62.76 | $64.69 | $64.69 | 397,801 |
| 2023-02-06 | $63.98 | $64.97 | $63.49 | $63.63 | $63.63 | 342,098 |
| 2023-02-03 | $65.16 | $66.89 | $64.45 | $64.64 | $64.64 | 447,339 |
| 2023-02-02 | $63.48 | $66.51 | $63.43 | $65.97 | $65.97 | 483,816 |
| 2023-02-01 | $61.86 | $63.77 | $61.16 | $63.43 | $63.43 | 344,120 |
| 2023-01-31 | $59.08 | $62.92 | $55.80 | $62.23 | $62.23 | 393,810 |
| 2023-01-30 | $62.83 | $63.78 | $62.55 | $62.68 | $62.68 | 303,085 |
| 2023-01-27 | $62.00 | $64.43 | $61.60 | $63.19 | $63.19 | 380,610 |
| 2023-01-26 | $59.26 | $60.90 | $59.19 | $60.90 | $60.90 | 288,855 |
| 2023-01-25 | $58.11 | $58.77 | $57.22 | $58.66 | $58.66 | 288,683 |
| 2023-01-24 | $57.94 | $58.88 | $57.43 | $58.54 | $58.54 | 272,225 |
| 2023-01-23 | $57.82 | $58.29 | $57.38 | $58.13 | $58.13 | 162,244 |
| 2023-01-20 | $57.27 | $57.99 | $56.64 | $57.82 | $57.82 | 273,691 |
| 2023-01-19 | $56.66 | $57.66 | $56.34 | $57.08 | $57.08 | 268,494 |
| 2023-01-18 | $56.87 | $57.45 | $56.38 | $56.75 | $56.75 | 357,481 |
| 2023-01-17 | $55.00 | $56.87 | $54.91 | $56.63 | $56.63 | 281,229 |
| 2023-01-13 | $54.68 | $55.66 | $54.61 | $55.20 | $55.20 | 295,974 |
| 2023-01-12 | $55.16 | $56.53 | $54.43 | $54.92 | $54.92 | 518,783 |
| 2023-01-11 | $60.75 | $62.00 | $53.20 | $55.46 | $55.46 | 1,478,631 |
| 2023-01-10 | $65.29 | $65.61 | $64.33 | $64.74 | $64.74 | 147,920 |
| 2023-01-09 | $65.95 | $66.89 | $65.36 | $65.51 | $65.51 | 148,121 |
| 2023-01-06 | $64.59 | $65.70 | $64.35 | $65.69 | $65.69 | 175,781 |
| 2023-01-05 | $64.36 | $64.63 | $63.73 | $64.09 | $64.09 | 142,237 |
| 2023-01-04 | $64.26 | $64.90 | $64.10 | $64.76 | $64.76 | 195,660 |
| 2023-01-03 | $63.31 | $64.26 | $62.71 | $63.91 | $63.91 | 169,605 |
| 2022-12-30 | $62.67 | $63.14 | $62.17 | $62.84 | $62.84 | 202,872 |
| 2022-12-29 | $62.12 | $63.25 | $61.44 | $62.97 | $62.97 | 118,949 |
| 2022-12-28 | $62.45 | $62.87 | $61.53 | $61.64 | $61.64 | 114,874 |
| 2022-12-27 | $62.74 | $62.74 | $61.84 | $62.38 | $62.38 | 131,288 |
| 2022-12-23 | $62.51 | $62.86 | $61.99 | $62.65 | $62.65 | 106,047 |
| 2022-12-22 | $63.21 | $63.21 | $62.03 | $62.79 | $62.79 | 166,595 |
| 2022-12-21 | $63.69 | $64.41 | $61.65 | $63.59 | $63.59 | 183,966 |
| 2022-12-20 | $62.04 | $63.64 | $61.91 | $63.42 | $63.42 | 216,066 |
| 2022-12-19 | $63.23 | $63.69 | $61.91 | $62.32 | $62.32 | 190,044 |
| 2022-12-16 | $62.50 | $63.43 | $62.10 | $63.23 | $63.23 | 416,440 |
| 2022-12-15 | $63.99 | $63.99 | $62.78 | $63.19 | $63.19 | 257,852 |
| 2022-12-14 | $64.55 | $65.14 | $63.96 | $64.68 | $64.68 | 332,404 |
| 2022-12-13 | $66.72 | $66.72 | $64.37 | $64.66 | $64.66 | 404,816 |
| 2022-12-12 | $64.75 | $65.13 | $64.14 | $64.56 | $64.56 | 217,910 |
| 2022-12-09 | $64.33 | $65.51 | $59.87 | $64.19 | $64.19 | 174,711 |
| 2022-12-08 | $65.31 | $65.55 | $64.17 | $64.42 | $64.42 | 282,989 |
| 2022-12-07 | $64.67 | $65.83 | $64.67 | $65.09 | $65.09 | 201,000 |
| 2022-12-06 | $64.83 | $65.15 | $62.98 | $64.67 | $64.67 | 227,931 |
| 2022-12-05 | $66.26 | $66.49 | $63.95 | $64.89 | $64.89 | 200,755 |
| 2022-12-02 | $66.52 | $68.15 | $66.52 | $66.92 | $66.92 | 426,680 |
| 2022-12-01 | $66.33 | $67.91 | $66.33 | $67.35 | $67.35 | 524,487 |
| 2022-11-30 | $65.47 | $66.38 | $65.11 | $66.00 | $66.00 | 743,994 |
| 2022-11-29 | $65.17 | $65.77 | $64.96 | $65.29 | $65.29 | 212,467 |
| 2022-11-28 | $65.77 | $66.18 | $64.71 | $65.05 | $65.05 | 190,835 |
| 2022-11-25 | $65.33 | $66.37 | $65.33 | $66.05 | $66.05 | 64,213 |
| 2022-11-23 | $65.15 | $66.19 | $64.95 | $65.73 | $65.73 | 312,630 |
| 2022-11-22 | $64.75 | $65.18 | $64.00 | $64.96 | $64.96 | 386,206 |
| 2022-11-21 | $64.40 | $64.68 | $63.83 | $64.27 | $64.27 | 247,997 |
| 2022-11-18 | $64.86 | $64.86 | $63.10 | $64.25 | $64.25 | 507,276 |
| 2022-11-17 | $64.89 | $65.55 | $63.79 | $64.00 | $64.00 | 648,771 |
| 2022-11-16 | $67.05 | $67.29 | $65.11 | $65.29 | $65.29 | 678,173 |
| 2022-11-15 | $67.79 | $68.48 | $66.32 | $66.87 | $66.87 | 537,065 |
| 2022-11-14 | $66.12 | $69.16 | $65.57 | $67.18 | $67.18 | 331,425 |
| 2022-11-11 | $66.43 | $67.20 | $66.05 | $66.63 | $66.63 | 250,699 |
| 2022-11-10 | $64.95 | $66.82 | $64.50 | $66.72 | $66.72 | 323,360 |
| 2022-11-09 | $63.54 | $63.98 | $62.61 | $62.66 | $62.66 | 258,294 |
| 2022-11-08 | $64.45 | $65.15 | $63.93 | $64.41 | $64.41 | 173,785 |
| 2022-11-07 | $63.40 | $64.57 | $63.00 | $64.03 | $64.03 | 207,107 |
| 2022-11-04 | $63.75 | $64.25 | $61.90 | $63.49 | $63.49 | 347,975 |
| 2022-11-03 | $62.53 | $64.39 | $62.06 | $63.57 | $63.57 | 415,470 |
| 2022-11-02 | $63.33 | $65.87 | $62.33 | $63.64 | $63.64 | 508,958 |
| 2022-11-01 | $60.79 | $63.99 | $60.79 | $63.35 | $63.35 | 417,438 |
| 2022-10-31 | $61.06 | $61.93 | $60.61 | $60.89 | $60.89 | 311,031 |
| 2022-10-28 | $61.20 | $62.09 | $61.09 | $61.67 | $61.67 | 204,906 |
| 2022-10-27 | $61.02 | $62.34 | $60.60 | $61.10 | $61.10 | 279,524 |
| 2022-10-26 | $60.19 | $62.11 | $59.88 | $60.75 | $60.75 | 229,620 |
| 2022-10-25 | $59.40 | $60.86 | $59.40 | $60.61 | $60.61 | 427,746 |
| 2022-10-24 | $59.41 | $59.82 | $58.54 | $59.38 | $59.38 | 166,278 |
| 2022-10-21 | $58.12 | $59.57 | $57.50 | $59.05 | $59.05 | 370,707 |
| 2022-10-20 | $57.59 | $58.95 | $57.34 | $57.95 | $57.95 | 254,804 |
| 2022-10-19 | $56.95 | $57.82 | $56.95 | $57.67 | $57.67 | 228,068 |
| 2022-10-18 | $57.04 | $57.87 | $56.68 | $57.46 | $57.46 | 220,480 |
| 2022-10-17 | $55.16 | $56.36 | $55.16 | $56.21 | $56.21 | 201,025 |
| 2022-10-14 | $55.31 | $55.68 | $54.08 | $54.34 | $54.34 | 207,977 |
| 2022-10-13 | $52.91 | $55.09 | $52.39 | $54.82 | $54.82 | 282,598 |
| 2022-10-12 | $53.55 | $54.63 | $53.21 | $54.16 | $54.16 | 220,655 |
| 2022-10-11 | $54.52 | $55.03 | $53.05 | $53.36 | $53.36 | 343,159 |
| 2022-10-10 | $55.28 | $55.63 | $53.94 | $54.67 | $54.67 | 304,525 |
| 2022-10-07 | $55.76 | $55.89 | $54.69 | $55.16 | $55.16 | 294,301 |
| 2022-10-06 | $55.97 | $57.04 | $55.97 | $56.27 | $56.27 | 278,439 |
| 2022-10-05 | $55.47 | $56.42 | $55.26 | $56.02 | $56.02 | 367,945 |
| 2022-10-04 | $54.57 | $55.98 | $54.57 | $55.98 | $55.98 | 372,704 |
| 2022-10-03 | $53.43 | $54.50 | $53.23 | $54.14 | $54.14 | 272,354 |
| 2022-09-30 | $53.02 | $54.19 | $52.92 | $53.04 | $53.04 | 364,247 |
| 2022-09-29 | $52.59 | $53.46 | $51.86 | $53.09 | $53.09 | 351,172 |
| 2022-09-28 | $51.68 | $53.29 | $51.65 | $53.25 | $53.25 | 287,918 |
| 2022-09-27 | $51.40 | $52.27 | $51.16 | $51.80 | $51.80 | 308,716 |
| 2022-09-26 | $51.44 | $52.16 | $50.98 | $51.09 | $51.09 | 300,261 |
| 2022-09-23 | $50.61 | $51.62 | $50.61 | $51.54 | $51.54 | 269,770 |
| 2022-09-22 | $51.63 | $52.74 | $50.57 | $51.13 | $51.13 | 224,701 |
| 2022-09-21 | $52.84 | $53.65 | $51.71 | $52.00 | $52.00 | 316,583 |
| 2022-09-20 | $51.77 | $52.52 | $51.61 | $52.40 | $52.40 | 311,065 |
| 2022-09-19 | $51.26 | $52.21 | $51.18 | $52.15 | $52.15 | 295,167 |
| 2022-09-16 | $50.74 | $51.97 | $50.26 | $51.84 | $51.84 | 630,062 |
| 2022-09-15 | $51.12 | $51.87 | $50.88 | $51.08 | $51.08 | 196,804 |
| 2022-09-14 | $51.67 | $51.93 | $50.59 | $51.34 | $51.34 | 208,532 |
| 2022-09-13 | $52.28 | $52.70 | $51.33 | $51.57 | $51.57 | 176,901 |
| 2022-09-12 | $53.40 | $54.28 | $53.10 | $53.79 | $53.79 | 213,066 |
| 2022-09-09 | $52.68 | $53.21 | $52.34 | $53.03 | $53.03 | 203,062 |
| 2022-09-08 | $51.48 | $52.12 | $50.67 | $51.94 | $51.94 | 243,957 |
| 2022-09-07 | $51.30 | $51.95 | $50.88 | $51.76 | $51.76 | 251,445 |
| 2022-09-06 | $52.86 | $52.86 | $51.16 | $51.29 | $51.29 | 335,624 |
| 2022-09-02 | $53.43 | $53.65 | $52.01 | $52.54 | $52.54 | 242,562 |
| 2022-09-01 | $54.26 | $54.26 | $52.68 | $52.90 | $52.90 | 294,912 |
| 2022-08-31 | $54.97 | $55.24 | $54.02 | $54.29 | $54.29 | 269,266 |
| 2022-08-30 | $54.93 | $55.05 | $54.03 | $54.52 | $54.52 | 192,583 |
| 2022-08-29 | $54.87 | $55.24 | $54.60 | $54.64 | $54.64 | 130,503 |
| 2022-08-26 | $57.43 | $58.11 | $55.46 | $55.52 | $55.52 | 142,492 |
| 2022-08-25 | $56.99 | $57.73 | $56.18 | $57.63 | $57.63 | 147,532 |
| 2022-08-24 | $56.52 | $57.15 | $56.08 | $56.80 | $56.80 | 141,304 |
| 2022-08-23 | $57.00 | $57.47 | $56.56 | $56.70 | $56.70 | 150,184 |
| 2022-08-22 | $58.15 | $58.42 | $56.66 | $57.01 | $57.01 | 158,847 |
| 2022-08-19 | $59.00 | $59.39 | $58.64 | $58.85 | $58.85 | 161,061 |
| 2022-08-18 | $59.02 | $59.73 | $58.53 | $59.24 | $59.24 | 217,997 |
| 2022-08-17 | $59.15 | $59.89 | $58.37 | $59.06 | $59.06 | 208,243 |
| 2022-08-16 | $60.29 | $60.47 | $59.08 | $59.93 | $59.93 | 268,558 |
| 2022-08-15 | $59.11 | $60.80 | $59.09 | $60.53 | $60.53 | 237,766 |
| 2022-08-12 | $58.85 | $60.12 | $58.29 | $59.86 | $59.86 | 205,179 |
| 2022-08-11 | $58.37 | $59.15 | $58.02 | $58.56 | $58.56 | 222,955 |
| 2022-08-10 | $58.64 | $59.71 | $58.50 | $58.55 | $58.55 | 252,210 |
| 2022-08-09 | $57.58 | $57.68 | $56.62 | $57.66 | $57.66 | 255,460 |
| 2022-08-08 | $56.87 | $58.00 | $56.37 | $57.62 | $57.62 | 265,839 |
| 2022-08-05 | $56.20 | $57.13 | $56.20 | $56.82 | $56.82 | 163,975 |
| 2022-08-04 | $56.65 | $56.96 | $55.49 | $56.64 | $56.64 | 192,489 |
| 2022-08-03 | $55.57 | $57.16 | $55.09 | $56.85 | $56.85 | 164,875 |
| 2022-08-02 | $55.79 | $56.48 | $55.34 | $55.38 | $55.38 | 228,122 |
| 2022-08-01 | $55.18 | $56.95 | $54.84 | $56.18 | $56.18 | 246,973 |
| 2022-07-29 | $55.22 | $56.29 | $54.01 | $56.09 | $56.09 | 312,172 |
| 2022-07-28 | $55.11 | $55.68 | $53.87 | $54.94 | $54.94 | 267,790 |
| 2022-07-27 | $55.15 | $55.71 | $54.30 | $55.22 | $55.22 | 316,033 |
| 2022-07-26 | $60.01 | $60.29 | $54.11 | $55.23 | $55.23 | 461,236 |
| 2022-07-25 | $61.97 | $62.16 | $60.04 | $61.30 | $61.30 | 219,753 |
| 2022-07-22 | $62.84 | $62.84 | $61.45 | $61.97 | $61.97 | 183,153 |
| 2022-07-21 | $60.83 | $62.41 | $60.01 | $62.37 | $62.37 | 180,516 |
| 2022-07-20 | $59.85 | $61.37 | $59.61 | $60.85 | $60.85 | 226,400 |
| 2022-07-19 | $58.91 | $59.80 | $58.91 | $59.65 | $59.65 | 239,680 |
| 2022-07-18 | $59.67 | $59.67 | $57.81 | $58.00 | $58.00 | 167,994 |
| 2022-07-15 | $58.77 | $59.48 | $58.29 | $59.37 | $59.37 | 363,580 |
| 2022-07-14 | $57.29 | $57.91 | $56.11 | $57.77 | $57.77 | 222,264 |
| 2022-07-13 | $61.17 | $61.28 | $57.59 | $57.65 | $57.65 | 479,690 |
| 2022-07-12 | $66.92 | $67.12 | $63.44 | $63.91 | $63.91 | 187,947 |
| 2022-07-11 | $66.65 | $66.91 | $65.68 | $66.75 | $66.75 | 198,054 |
| 2022-07-08 | $66.29 | $67.99 | $65.92 | $66.93 | $66.93 | 155,652 |
| 2022-07-07 | $64.68 | $67.05 | $64.36 | $66.89 | $66.89 | 305,467 |
| 2022-07-06 | $64.37 | $65.24 | $63.73 | $64.50 | $64.50 | 220,781 |
| 2022-07-05 | $63.05 | $64.87 | $62.17 | $63.81 | $63.81 | 216,803 |
| 2022-07-01 | $62.66 | $64.13 | $62.50 | $64.08 | $64.08 | 193,819 |
| 2022-06-30 | $63.84 | $63.84 | $62.26 | $62.90 | $62.90 | 188,013 |
| 2022-06-29 | $63.58 | $65.77 | $62.77 | $63.98 | $63.98 | 149,097 |
| 2022-06-28 | $65.14 | $65.67 | $63.20 | $63.29 | $63.29 | 167,868 |
| 2022-06-27 | $65.85 | $66.54 | $64.39 | $65.10 | $65.10 | 253,466 |
| 2022-06-24 | $62.71 | $66.07 | $62.71 | $65.99 | $65.99 | 816,621 |
| 2022-06-23 | $62.15 | $63.17 | $61.51 | $62.18 | $62.18 | 249,143 |
| 2022-06-22 | $60.60 | $62.27 | $60.17 | $61.79 | $61.79 | 227,001 |
| 2022-06-21 | $61.08 | $61.60 | $60.66 | $61.10 | $61.10 | 208,172 |
| 2022-06-17 | $59.27 | $60.88 | $58.93 | $60.49 | $60.49 | 695,417 |
| 2022-06-16 | $60.95 | $61.69 | $58.31 | $58.68 | $58.68 | 347,495 |
| 2022-06-15 | $61.35 | $63.12 | $61.01 | $62.56 | $62.56 | 248,386 |
| 2022-06-14 | $59.86 | $60.99 | $59.61 | $60.75 | $60.75 | 171,341 |
| 2022-06-13 | $60.15 | $61.03 | $59.70 | $59.90 | $59.90 | 169,483 |
| 2022-06-10 | $62.16 | $62.78 | $61.57 | $61.86 | $61.86 | 130,211 |
| 2022-06-09 | $63.82 | $64.84 | $63.25 | $63.34 | $63.34 | 334,471 |
| 2022-06-08 | $64.52 | $65.21 | $63.98 | $64.34 | $64.34 | 193,611 |
| 2022-06-07 | $62.96 | $64.68 | $62.91 | $64.52 | $64.52 | 206,941 |
| 2022-06-06 | $64.18 | $64.95 | $63.36 | $63.71 | $63.71 | 155,915 |
| 2022-06-03 | $64.36 | $64.89 | $63.34 | $64.13 | $64.13 | 167,537 |
| 2022-06-02 | $62.07 | $65.25 | $61.69 | $65.20 | $65.20 | 279,069 |
| 2022-06-01 | $61.70 | $62.83 | $61.46 | $62.25 | $62.25 | 245,918 |
| 2022-05-31 | $62.03 | $62.26 | $60.49 | $61.01 | $61.01 | 329,491 |
| 2022-05-27 | $61.00 | $62.41 | $60.84 | $62.30 | $62.30 | 177,698 |
| 2022-05-26 | $60.90 | $61.81 | $60.38 | $60.91 | $60.91 | 235,920 |
| 2022-05-25 | $58.84 | $61.33 | $58.84 | $61.03 | $61.03 | 328,216 |
| 2022-05-24 | $59.59 | $59.80 | $58.05 | $59.36 | $59.36 | 251,023 |
| 2022-05-23 | $59.13 | $59.96 | $58.53 | $59.52 | $59.52 | 273,467 |
| 2022-05-20 | $59.52 | $59.56 | $57.16 | $58.44 | $58.44 | 304,629 |
| 2022-05-19 | $58.04 | $59.31 | $57.98 | $58.54 | $58.54 | 248,618 |
| 2022-05-18 | $60.64 | $61.03 | $58.19 | $58.52 | $58.52 | 245,420 |
| 2022-05-17 | $59.60 | $61.66 | $59.21 | $61.49 | $61.49 | 381,927 |
| 2022-05-16 | $58.52 | $59.08 | $57.59 | $58.30 | $58.30 | 187,955 |
| 2022-05-13 | $57.51 | $59.38 | $57.51 | $58.80 | $58.80 | 190,268 |
| 2022-05-12 | $56.19 | $58.09 | $55.72 | $57.12 | $57.12 | 229,658 |
| 2022-05-11 | $58.80 | $59.05 | $56.56 | $56.77 | $56.77 | 219,884 |
| 2022-05-10 | $58.47 | $59.54 | $57.66 | $59.08 | $59.08 | 262,182 |
| 2022-05-09 | $57.67 | $58.21 | $56.99 | $57.68 | $57.68 | 229,028 |
| 2022-05-06 | $59.01 | $59.71 | $57.46 | $58.35 | $58.35 | 219,423 |
| 2022-05-05 | $62.28 | $62.47 | $58.66 | $59.34 | $59.34 | 226,095 |
| 2022-05-04 | $62.30 | $63.10 | $60.08 | $62.69 | $62.69 | 225,761 |
| 2022-05-03 | $61.02 | $63.49 | $60.38 | $62.10 | $62.10 | 299,744 |
| 2022-05-02 | $60.85 | $61.80 | $59.96 | $60.72 | $60.72 | 387,670 |
| 2022-04-29 | $63.07 | $63.80 | $60.79 | $61.00 | $61.00 | 287,829 |
| 2022-04-28 | $62.56 | $63.97 | $61.92 | $63.56 | $63.56 | 137,833 |
| 2022-04-27 | $61.67 | $62.27 | $61.00 | $61.65 | $61.65 | 178,305 |
| 2022-04-26 | $63.02 | $63.23 | $61.44 | $61.70 | $61.70 | 153,011 |
| 2022-04-25 | $62.41 | $63.67 | $61.70 | $63.60 | $63.60 | 179,100 |
| 2022-04-22 | $63.71 | $63.77 | $62.31 | $62.51 | $62.51 | 192,019 |
| 2022-04-21 | $65.94 | $66.00 | $63.58 | $63.76 | $63.76 | 143,999 |
| 2022-04-20 | $65.56 | $65.83 | $64.93 | $65.24 | $65.24 | 123,747 |
| 2022-04-19 | $64.34 | $65.12 | $63.88 | $64.91 | $64.91 | 173,539 |
| 2022-04-18 | $64.05 | $64.22 | $63.31 | $64.10 | $64.10 | 117,514 |
| 2022-04-14 | $65.54 | $65.54 | $63.99 | $64.06 | $64.06 | 138,826 |
| 2022-04-13 | $64.55 | $65.41 | $64.20 | $65.29 | $65.29 | 145,296 |
| 2022-04-12 | $64.20 | $65.03 | $64.20 | $64.43 | $64.43 | 158,197 |
| 2022-04-11 | $62.71 | $63.95 | $62.61 | $63.54 | $63.54 | 141,428 |
| 2022-04-08 | $63.92 | $64.07 | $63.10 | $63.17 | $63.17 | 119,506 |
| 2022-04-07 | $64.10 | $65.03 | $63.59 | $64.22 | $64.22 | 154,303 |
| 2022-04-06 | $65.10 | $65.30 | $63.92 | $64.20 | $64.20 | 164,842 |
| 2022-04-05 | $67.07 | $67.55 | $65.53 | $65.80 | $65.80 | 107,314 |
| 2022-04-04 | $66.98 | $67.29 | $66.59 | $67.25 | $67.25 | 188,149 |
| 2022-04-01 | $66.51 | $67.26 | $66.05 | $66.91 | $66.91 | 179,617 |
| 2022-03-31 | $66.59 | $67.48 | $66.26 | $66.35 | $66.35 | 149,053 |
| 2022-03-30 | $67.61 | $67.73 | $66.28 | $66.84 | $66.84 | 154,533 |
| 2022-03-29 | $67.20 | $68.19 | $66.81 | $67.96 | $67.96 | 218,694 |
| 2022-03-28 | $65.99 | $66.80 | $65.99 | $66.66 | $66.66 | 143,273 |
| 2022-03-25 | $66.02 | $66.41 | $65.32 | $66.03 | $66.03 | 173,595 |
| 2022-03-24 | $65.91 | $66.00 | $65.25 | $65.73 | $65.73 | 167,357 |
| 2022-03-23 | $66.46 | $66.96 | $65.38 | $65.68 | $65.68 | 175,122 |
| 2022-03-22 | $66.52 | $67.34 | $66.33 | $66.80 | $66.80 | 211,383 |
| 2022-03-21 | $66.69 | $67.10 | $65.43 | $66.46 | $66.46 | 325,807 |
| 2022-03-18 | $65.28 | $66.39 | $64.37 | $66.28 | $66.28 | 1,493,542 |
| 2022-03-17 | $63.21 | $64.78 | $62.85 | $64.59 | $64.59 | 478,462 |
| 2022-03-16 | $61.92 | $63.47 | $61.11 | $63.39 | $63.39 | 329,184 |
| 2022-03-15 | $60.02 | $61.30 | $60.02 | $61.26 | $61.26 | 324,619 |
| 2022-03-14 | $60.34 | $61.08 | $59.31 | $59.80 | $59.80 | 267,870 |
| 2022-03-11 | $62.47 | $62.51 | $60.24 | $60.41 | $60.41 | 188,956 |
| 2022-03-10 | $62.83 | $62.83 | $60.99 | $62.11 | $62.11 | 228,301 |
| 2022-03-09 | $62.66 | $64.06 | $62.04 | $63.21 | $63.21 | 269,285 |
| 2022-03-08 | $61.92 | $63.14 | $60.53 | $61.57 | $61.57 | 235,338 |
| 2022-03-07 | $63.94 | $64.62 | $62.05 | $62.07 | $62.07 | 303,849 |
| 2022-03-04 | $64.38 | $65.36 | $63.63 | $64.07 | $64.07 | 235,176 |
| 2022-03-03 | $65.00 | $65.48 | $63.88 | $64.85 | $64.85 | 237,953 |
| 2022-03-02 | $62.60 | $64.82 | $62.53 | $64.49 | $64.49 | 263,448 |
| 2022-03-01 | $62.59 | $63.72 | $61.68 | $62.40 | $62.40 | 259,329 |
| 2022-02-28 | $62.53 | $63.86 | $61.99 | $62.91 | $62.91 | 334,557 |
| 2022-02-25 | $62.49 | $63.25 | $61.84 | $63.25 | $63.25 | 195,678 |
| 2022-02-24 | $59.34 | $62.65 | $59.01 | $62.55 | $62.55 | 288,122 |
| 2022-02-23 | $61.84 | $62.43 | $60.63 | $60.78 | $60.78 | 282,954 |
| 2022-02-22 | $62.36 | $63.03 | $61.41 | $61.65 | $61.65 | 289,957 |
| 2022-02-18 | $64.90 | $65.32 | $62.80 | $62.88 | $62.88 | 303,878 |
| 2022-02-17 | $65.17 | $65.98 | $64.75 | $65.02 | $65.02 | 211,860 |
| 2022-02-16 | $66.14 | $66.27 | $64.49 | $65.72 | $65.72 | 262,676 |
| 2022-02-15 | $66.03 | $66.46 | $65.79 | $66.30 | $66.30 | 253,582 |
| 2022-02-14 | $66.17 | $67.21 | $64.97 | $65.55 | $65.55 | 486,798 |
| 2022-02-11 | $67.28 | $67.77 | $65.80 | $66.01 | $66.01 | 168,545 |
| 2022-02-10 | $66.47 | $68.40 | $66.47 | $67.36 | $67.36 | 214,450 |
| 2022-02-09 | $67.20 | $67.54 | $66.35 | $67.51 | $67.51 | 292,726 |
| 2022-02-08 | $66.17 | $67.47 | $64.19 | $66.80 | $66.80 | 221,901 |
| 2022-02-07 | $65.55 | $66.64 | $64.87 | $66.21 | $66.21 | 233,991 |
| 2022-02-04 | $65.86 | $66.07 | $64.48 | $65.42 | $65.42 | 250,779 |
| 2022-02-03 | $66.39 | $67.11 | $65.69 | $65.75 | $65.75 | 237,078 |
| 2022-02-02 | $67.59 | $68.34 | $66.49 | $67.06 | $67.06 | 296,310 |
| 2022-02-01 | $67.21 | $68.34 | $65.92 | $67.40 | $67.40 | 371,919 |
| 2022-01-31 | $67.04 | $67.78 | $66.21 | $67.46 | $67.46 | 531,927 |
| 2022-01-28 | $66.81 | $68.60 | $65.10 | $67.45 | $67.45 | 215,788 |
| 2022-01-27 | $67.24 | $69.40 | $66.27 | $66.55 | $66.55 | 356,239 |
| 2022-01-26 | $68.63 | $69.96 | $66.55 | $67.07 | $67.07 | 385,570 |
| 2022-01-25 | $69.70 | $70.00 | $63.69 | $68.06 | $68.06 | 558,833 |
| 2022-01-24 | $65.52 | $68.00 | $64.33 | $67.50 | $67.50 | 714,578 |
| 2022-01-21 | $67.39 | $69.47 | $65.99 | $66.36 | $66.36 | 413,144 |
| 2022-01-20 | $66.96 | $69.59 | $66.96 | $67.59 | $67.59 | 240,573 |
| 2022-01-19 | $67.00 | $68.55 | $66.53 | $66.67 | $66.67 | 288,929 |
| 2022-01-18 | $69.02 | $69.82 | $68.01 | $68.09 | $68.09 | 212,510 |
| 2022-01-14 | $68.34 | $69.73 | $68.10 | $69.68 | $69.68 | 138,749 |
| 2022-01-13 | $69.77 | $70.60 | $68.66 | $68.87 | $68.87 | 153,629 |
| 2022-01-12 | $70.09 | $70.87 | $68.84 | $69.31 | $69.31 | 172,698 |
| 2022-01-11 | $69.49 | $70.14 | $68.77 | $69.71 | $69.71 | 245,022 |
| 2022-01-10 | $65.83 | $69.51 | $64.77 | $69.49 | $69.49 | 261,833 |
| 2022-01-07 | $68.06 | $69.25 | $66.33 | $66.68 | $66.68 | 223,879 |
| 2022-01-06 | $67.73 | $69.04 | $66.70 | $67.95 | $67.95 | 216,544 |
| 2022-01-05 | $66.80 | $69.16 | $66.51 | $68.09 | $68.09 | 379,959 |
| 2022-01-04 | $69.18 | $69.23 | $67.52 | $68.19 | $68.19 | 241,972 |
| 2022-01-03 | $68.86 | $69.25 | $67.79 | $69.11 | $69.11 | 266,338 |
| 2021-12-31 | $69.78 | $69.81 | $68.84 | $68.92 | $68.92 | 116,841 |
| 2021-12-30 | $70.44 | $70.44 | $69.14 | $69.28 | $69.28 | 135,789 |
| 2021-12-29 | $69.82 | $70.88 | $69.18 | $69.89 | $69.89 | 165,663 |
| 2021-12-28 | $70.13 | $70.14 | $68.83 | $69.92 | $69.92 | 185,285 |
| 2021-12-27 | $68.07 | $70.22 | $67.91 | $70.15 | $70.15 | 167,557 |
| 2021-12-23 | $68.63 | $69.43 | $64.50 | $68.14 | $68.14 | 161,056 |
| 2021-12-22 | $68.02 | $68.72 | $67.70 | $68.63 | $68.63 | 163,839 |
| 2021-12-21 | $66.18 | $68.04 | $65.43 | $67.96 | $67.96 | 221,665 |
| 2021-12-20 | $65.84 | $66.38 | $64.68 | $65.66 | $65.66 | 318,758 |
| 2021-12-17 | $64.93 | $67.74 | $64.60 | $67.04 | $67.04 | 699,434 |
| 2021-12-16 | $67.57 | $67.82 | $64.90 | $65.33 | $65.33 | 388,463 |
| 2021-12-15 | $66.15 | $67.75 | $65.45 | $67.29 | $67.29 | 354,212 |
| 2021-12-14 | $65.90 | $66.97 | $65.03 | $66.15 | $66.15 | 303,232 |
| 2021-12-13 | $67.56 | $67.83 | $66.30 | $66.74 | $66.74 | 317,194 |
| 2021-12-10 | $66.60 | $67.81 | $65.93 | $67.62 | $67.62 | 338,366 |
| 2021-12-09 | $65.15 | $66.43 | $65.15 | $66.10 | $66.10 | 317,833 |
| 2021-12-08 | $65.88 | $66.48 | $65.10 | $65.30 | $65.30 | 266,159 |
| 2021-12-07 | $64.87 | $65.99 | $64.05 | $65.47 | $65.47 | 235,917 |
| 2021-12-06 | $63.47 | $64.43 | $62.50 | $63.81 | $63.81 | 278,668 |
| 2021-12-03 | $63.27 | $63.35 | $62.51 | $63.10 | $63.10 | 421,065 |
| 2021-12-02 | $62.18 | $63.86 | $62.06 | $63.06 | $63.06 | 273,050 |
| 2021-12-01 | $64.22 | $64.23 | $62.10 | $62.19 | $62.19 | 357,147 |
| 2021-11-30 | $64.46 | $65.01 | $62.51 | $62.88 | $62.88 | 599,249 |
| 2021-11-29 | $65.03 | $65.51 | $64.13 | $64.70 | $64.70 | 272,137 |
| 2021-11-26 | $63.97 | $64.80 | $63.47 | $64.39 | $64.39 | 253,613 |
| 2021-11-24 | $62.72 | $65.65 | $62.09 | $65.53 | $65.53 | 256,092 |
| 2021-11-23 | $63.68 | $63.97 | $62.24 | $62.92 | $62.92 | 290,552 |
| 2021-11-22 | $63.67 | $64.91 | $63.16 | $64.25 | $64.25 | 379,921 |
| 2021-11-19 | $64.02 | $64.53 | $63.42 | $63.67 | $63.67 | 225,201 |
| 2021-11-18 | $64.22 | $64.49 | $62.98 | $64.02 | $64.02 | 303,939 |
| 2021-11-17 | $65.15 | $66.18 | $64.13 | $64.16 | $64.16 | 285,987 |
| 2021-11-16 | $61.21 | $65.90 | $60.72 | $65.46 | $65.46 | 623,294 |
| 2021-11-15 | $67.16 | $67.16 | $65.69 | $66.33 | $66.33 | 250,729 |
| 2021-11-12 | $67.34 | $67.99 | $66.82 | $67.07 | $67.07 | 214,867 |
| 2021-11-11 | $67.36 | $68.03 | $66.72 | $66.99 | $66.99 | 293,998 |
| 2021-11-10 | $67.39 | $68.32 | $66.38 | $66.93 | $66.93 | 416,547 |
| 2021-11-09 | $67.19 | $67.98 | $66.54 | $67.80 | $67.80 | 335,315 |
| 2021-11-08 | $68.50 | $69.24 | $67.03 | $67.16 | $67.16 | 317,975 |
| 2021-11-05 | $66.60 | $68.22 | $66.49 | $67.96 | $67.96 | 466,658 |
| 2021-11-04 | $65.67 | $66.66 | $65.10 | $65.94 | $65.94 | 404,695 |
| 2021-11-03 | $64.71 | $65.99 | $63.67 | $65.10 | $65.10 | 443,993 |
| 2021-11-02 | $63.02 | $64.38 | $62.35 | $64.34 | $64.34 | 564,006 |
| 2021-11-01 | $61.47 | $63.07 | $61.17 | $62.98 | $62.98 | 350,185 |
| 2021-10-29 | $61.27 | $62.39 | $61.00 | $61.50 | $61.50 | 289,257 |
| 2021-10-28 | $61.00 | $62.73 | $60.96 | $61.10 | $61.10 | 544,561 |
| 2021-10-27 | $59.25 | $62.88 | $59.25 | $61.01 | $61.01 | 790,824 |
| 2021-10-26 | $66.40 | $66.76 | $59.88 | $61.04 | $61.04 | 2,044,429 |
| 2021-10-25 | $76.48 | $77.71 | $75.37 | $75.70 | $75.70 | 352,433 |
| 2021-10-22 | $76.50 | $77.14 | $75.96 | $76.27 | $76.27 | 150,788 |
| 2021-10-21 | $76.14 | $76.60 | $75.62 | $76.54 | $76.54 | 103,500 |
| 2021-10-20 | $76.61 | $76.70 | $75.80 | $76.22 | $76.22 | 102,692 |
| 2021-10-19 | $75.93 | $76.58 | $74.98 | $76.39 | $76.39 | 152,647 |
| 2021-10-18 | $74.92 | $76.03 | $72.14 | $75.76 | $75.76 | 192,365 |
| 2021-10-15 | $76.60 | $76.60 | $74.88 | $75.47 | $75.47 | 146,349 |
| 2021-10-14 | $75.71 | $76.43 | $74.88 | $75.63 | $75.63 | 120,567 |
| 2021-10-13 | $73.24 | $74.73 | $72.82 | $74.72 | $74.72 | 171,808 |
| 2021-10-12 | $73.82 | $74.55 | $72.92 | $73.04 | $73.04 | 159,194 |
| 2021-10-11 | $73.36 | $74.88 | $72.61 | $73.70 | $73.70 | 198,130 |
| 2021-10-08 | $77.26 | $77.26 | $73.51 | $73.71 | $73.71 | 192,297 |
| 2021-10-07 | $76.22 | $77.32 | $75.98 | $76.82 | $76.82 | 200,394 |
| 2021-10-06 | $75.10 | $76.27 | $74.24 | $75.41 | $75.41 | 232,252 |
| 2021-10-05 | $74.80 | $76.33 | $74.80 | $75.97 | $75.97 | 269,240 |
| 2021-10-04 | $75.20 | $76.57 | $73.58 | $74.45 | $74.45 | 503,063 |
| 2021-10-01 | $77.51 | $78.06 | $75.04 | $77.72 | $77.72 | 265,661 |
| 2021-09-30 | $77.52 | $77.74 | $75.26 | $75.31 | $75.31 | 300,372 |
| 2021-09-29 | $76.15 | $77.26 | $75.47 | $76.89 | $76.89 | 220,500 |
| 2021-09-28 | $76.79 | $77.33 | $75.49 | $76.02 | $76.02 | 280,645 |
| 2021-09-27 | $77.06 | $77.93 | $76.77 | $77.51 | $77.51 | 202,014 |
| 2021-09-24 | $76.45 | $77.67 | $76.21 | $77.48 | $77.48 | 157,398 |
| 2021-09-23 | $76.18 | $77.60 | $75.87 | $77.02 | $77.02 | 188,928 |
| 2021-09-22 | $73.63 | $76.08 | $73.63 | $75.88 | $75.88 | 255,809 |
| 2021-09-21 | $74.67 | $74.67 | $73.38 | $73.54 | $73.54 | 232,313 |
| 2021-09-20 | $72.06 | $73.99 | $71.41 | $73.77 | $73.77 | 409,527 |
| 2021-09-17 | $78.50 | $78.55 | $73.72 | $74.03 | $74.03 | 998,127 |
| 2021-09-16 | $78.60 | $79.04 | $78.32 | $78.36 | $78.36 | 234,478 |
| 2021-09-15 | $76.99 | $78.91 | $76.43 | $78.90 | $78.90 | 210,452 |
| 2021-09-14 | $78.71 | $78.89 | $76.82 | $76.99 | $76.99 | 189,342 |
| 2021-09-13 | $78.61 | $79.10 | $77.21 | $78.29 | $78.29 | 304,856 |
| 2021-09-10 | $78.86 | $79.35 | $78.08 | $78.11 | $78.11 | 287,953 |
| 2021-09-09 | $78.85 | $81.49 | $78.42 | $78.53 | $78.53 | 248,591 |
| 2021-09-08 | $80.79 | $81.00 | $78.52 | $78.57 | $78.57 | 307,944 |
| 2021-09-07 | $84.22 | $84.22 | $81.27 | $81.38 | $81.38 | 247,722 |
| 2021-09-03 | $81.90 | $84.22 | $81.90 | $83.87 | $83.87 | 289,922 |
| 2021-09-02 | $81.24 | $81.77 | $81.13 | $81.71 | $81.71 | 250,661 |
| 2021-09-01 | $81.37 | $81.98 | $80.37 | $80.88 | $80.88 | 243,886 |
| 2021-08-31 | $80.96 | $81.36 | $80.47 | $80.97 | $80.97 | 247,928 |
| 2021-08-30 | $80.75 | $81.52 | $80.19 | $81.07 | $81.07 | 254,496 |
| 2021-08-27 | $78.97 | $81.47 | $78.97 | $80.78 | $80.78 | 422,708 |
| 2021-08-26 | $78.98 | $80.85 | $78.56 | $79.05 | $79.05 | 337,411 |
| 2021-08-25 | $77.79 | $78.94 | $77.32 | $78.33 | $78.33 | 241,802 |
| 2021-08-24 | $77.06 | $77.82 | $77.06 | $77.50 | $77.50 | 247,292 |
| 2021-08-23 | $75.22 | $77.32 | $74.99 | $77.08 | $77.08 | 356,661 |
| 2021-08-20 | $73.32 | $74.95 | $73.32 | $74.61 | $74.61 | 253,177 |
| 2021-08-19 | $73.86 | $74.40 | $72.90 | $73.23 | $73.23 | 237,057 |
| 2021-08-18 | $74.90 | $75.62 | $74.43 | $74.54 | $74.54 | 268,364 |
| 2021-08-17 | $74.43 | $75.13 | $73.70 | $75.08 | $75.08 | 324,452 |
| 2021-08-16 | $76.77 | $76.77 | $75.63 | $75.78 | $75.78 | 162,461 |
| 2021-08-13 | $76.51 | $76.90 | $75.74 | $76.77 | $76.77 | 152,856 |
| 2021-08-12 | $76.54 | $78.10 | $75.60 | $76.57 | $76.57 | 442,040 |
| 2021-08-11 | $75.65 | $76.46 | $74.59 | $76.41 | $76.41 | 288,993 |
| 2021-08-10 | $74.92 | $75.81 | $74.62 | $75.47 | $75.47 | 243,567 |
| 2021-08-09 | $75.67 | $75.92 | $74.46 | $74.93 | $74.93 | 223,248 |
| 2021-08-06 | $76.37 | $76.38 | $74.88 | $75.90 | $75.90 | 259,569 |
| 2021-08-05 | $76.57 | $77.08 | $75.90 | $76.25 | $76.25 | 245,583 |
| 2021-08-04 | $76.67 | $76.84 | $75.57 | $76.20 | $76.20 | 339,504 |
| 2021-08-03 | $76.44 | $76.83 | $75.13 | $76.71 | $76.71 | 261,227 |
| 2021-08-02 | $76.09 | $76.76 | $75.25 | $76.08 | $76.08 | 384,904 |
| 2021-07-30 | $75.60 | $76.30 | $74.68 | $75.59 | $75.59 | 501,293 |
| 2021-07-29 | $75.60 | $76.09 | $74.64 | $76.09 | $76.09 | 498,823 |
| 2021-07-28 | $75.11 | $77.53 | $75.09 | $75.80 | $75.80 | 455,544 |
| 2021-07-27 | $82.02 | $82.23 | $74.41 | $74.95 | $74.95 | 686,545 |
| 2021-07-26 | $82.32 | $83.41 | $82.21 | $82.68 | $82.68 | 459,719 |
| 2021-07-23 | $80.87 | $82.38 | $80.37 | $82.16 | $82.16 | 271,715 |
| 2021-07-22 | $80.75 | $80.99 | $79.96 | $80.14 | $80.14 | 192,918 |
| 2021-07-21 | $79.57 | $80.62 | $79.13 | $80.29 | $80.29 | 371,361 |
| 2021-07-20 | $77.41 | $79.86 | $77.29 | $79.35 | $79.35 | 408,926 |
| 2021-07-19 | $75.69 | $77.82 | $75.59 | $77.11 | $77.11 | 282,401 |
| 2021-07-16 | $76.83 | $77.36 | $75.60 | $76.60 | $76.60 | 409,168 |
| 2021-07-15 | $76.95 | $77.00 | $75.68 | $76.35 | $76.35 | 195,989 |
| 2021-07-14 | $77.91 | $78.52 | $77.19 | $77.25 | $77.25 | 196,593 |
| 2021-07-13 | $78.87 | $79.15 | $77.26 | $77.46 | $77.46 | 205,856 |
| 2021-07-12 | $79.55 | $79.68 | $78.92 | $79.05 | $79.05 | 183,548 |
| 2021-07-09 | $79.30 | $79.97 | $78.29 | $79.29 | $79.29 | 272,689 |
| 2021-07-08 | $77.58 | $79.58 | $76.74 | $79.14 | $79.14 | 222,129 |
| 2021-07-07 | $79.08 | $79.86 | $78.32 | $78.90 | $78.90 | 257,046 |
| 2021-07-06 | $77.71 | $79.04 | $77.23 | $78.67 | $78.67 | 268,435 |
| 2021-07-02 | $77.00 | $77.99 | $76.52 | $77.25 | $77.25 | 356,150 |
| 2021-07-01 | $78.35 | $79.04 | $78.12 | $78.49 | $78.49 | 244,260 |
| 2021-06-30 | $79.12 | $79.31 | $77.70 | $78.17 | $78.17 | 384,905 |
| 2021-06-29 | $81.21 | $81.26 | $79.47 | $79.58 | $79.58 | 227,510 |
| 2021-06-28 | $81.95 | $82.17 | $80.96 | $81.01 | $81.01 | 282,236 |
| 2021-06-25 | $81.05 | $81.90 | $80.62 | $81.64 | $81.64 | 637,311 |
| 2021-06-24 | $80.80 | $81.35 | $80.56 | $81.04 | $81.04 | 158,422 |
| 2021-06-23 | $81.00 | $81.00 | $79.79 | $80.41 | $80.41 | 285,704 |
| 2021-06-22 | $78.91 | $80.75 | $78.61 | $80.66 | $80.66 | 254,404 |
| 2021-06-21 | $76.60 | $79.63 | $75.56 | $79.24 | $79.24 | 256,555 |
| 2021-06-18 | $79.23 | $79.77 | $77.36 | $77.75 | $77.75 | 776,290 |
| 2021-06-17 | $79.55 | $81.19 | $79.14 | $79.70 | $79.70 | 345,366 |
| 2021-06-16 | $78.89 | $81.88 | $78.49 | $79.91 | $79.91 | 584,016 |
| 2021-06-15 | $81.10 | $81.21 | $78.95 | $79.25 | $79.25 | 369,582 |
| 2021-06-14 | $80.61 | $81.55 | $80.60 | $81.35 | $81.35 | 256,994 |
| 2021-06-11 | $81.36 | $81.72 | $80.45 | $80.66 | $80.66 | 272,805 |
| 2021-06-10 | $79.30 | $80.97 | $79.30 | $80.87 | $80.87 | 268,524 |
| 2021-06-09 | $78.90 | $79.95 | $78.42 | $79.05 | $79.05 | 234,591 |
| 2021-06-08 | $79.42 | $79.76 | $78.76 | $79.34 | $79.34 | 216,521 |
| 2021-06-07 | $78.42 | $79.11 | $77.95 | $78.75 | $78.75 | 258,842 |
| 2021-06-04 | $76.61 | $78.76 | $76.54 | $78.63 | $78.63 | 380,655 |
| 2021-06-03 | $75.37 | $76.32 | $74.53 | $75.98 | $75.98 | 287,000 |
| 2021-06-02 | $76.31 | $77.28 | $75.80 | $76.14 | $76.14 | 837,805 |
| 2021-06-01 | $76.45 | $76.45 | $74.84 | $75.97 | $75.97 | 387,996 |
| 2021-05-28 | $77.67 | $77.77 | $76.08 | $76.17 | $76.17 | 364,954 |
| 2021-05-27 | $76.06 | $77.07 | $75.01 | $76.84 | $76.84 | 474,023 |
| 2021-05-26 | $75.74 | $75.98 | $74.42 | $75.53 | $75.53 | 346,942 |
| 2021-05-25 | $72.38 | $76.80 | $72.16 | $75.53 | $75.53 | 1,068,423 |
| 2021-05-24 | $71.12 | $75.13 | $70.78 | $74.70 | $74.70 | 904,971 |
| 2021-05-21 | $71.22 | $71.90 | $69.98 | $70.58 | $70.58 | 754,955 |
| 2021-05-20 | $68.53 | $70.57 | $67.86 | $70.57 | $70.57 | 324,613 |
| 2021-05-19 | $66.37 | $68.63 | $66.37 | $68.30 | $68.30 | 311,225 |
| 2021-05-18 | $67.40 | $68.99 | $67.18 | $67.82 | $67.82 | 357,770 |
| 2021-05-17 | $68.38 | $68.58 | $67.26 | $68.47 | $68.47 | 232,534 |
| 2021-05-14 | $67.29 | $69.23 | $64.22 | $68.87 | $68.87 | 383,426 |
| 2021-05-13 | $65.16 | $66.79 | $65.16 | $66.32 | $66.32 | 485,891 |
| 2021-05-12 | $65.36 | $65.79 | $64.40 | $64.96 | $64.96 | 440,578 |
| 2021-05-11 | $64.34 | $67.06 | $64.34 | $66.03 | $66.03 | 335,273 |
| 2021-05-10 | $68.23 | $68.81 | $66.01 | $66.05 | $66.05 | 314,727 |
| 2021-05-07 | $67.97 | $68.97 | $66.22 | $68.15 | $68.15 | 334,020 |
| 2021-05-06 | $68.40 | $68.40 | $66.83 | $67.56 | $67.56 | 442,612 |
| 2021-05-05 | $70.60 | $71.00 | $68.13 | $68.51 | $68.51 | 443,231 |
| 2021-05-04 | $69.13 | $71.72 | $67.92 | $71.27 | $71.27 | 631,331 |
| 2021-05-03 | $69.84 | $69.84 | $68.25 | $68.54 | $68.54 | 384,545 |
| 2021-04-30 | $69.14 | $69.86 | $68.86 | $69.51 | $69.51 | 494,937 |
| 2021-04-29 | $70.00 | $70.30 | $68.60 | $69.65 | $69.65 | 205,633 |
| 2021-04-28 | $70.13 | $70.37 | $68.83 | $69.75 | $69.75 | 211,361 |
| 2021-04-27 | $70.56 | $71.27 | $70.11 | $70.52 | $70.52 | 288,914 |
| 2021-04-26 | $70.83 | $71.68 | $70.64 | $70.67 | $70.67 | 241,447 |
| 2021-04-23 | $69.26 | $71.04 | $69.07 | $70.70 | $70.70 | 341,228 |
| 2021-04-22 | $69.13 | $70.37 | $68.39 | $68.46 | $68.46 | 342,542 |
| 2021-04-21 | $67.90 | $68.74 | $67.47 | $68.72 | $68.72 | 203,416 |
| 2021-04-20 | $67.93 | $69.54 | $67.32 | $67.89 | $67.89 | 323,608 |
| 2021-04-19 | $67.97 | $68.83 | $66.86 | $68.73 | $68.73 | 353,028 |
| 2021-04-16 | $68.37 | $69.31 | $67.92 | $68.12 | $68.12 | 281,674 |
| 2021-04-15 | $67.89 | $69.42 | $67.77 | $68.86 | $68.86 | 309,210 |
| 2021-04-14 | $68.23 | $69.97 | $67.24 | $67.66 | $67.66 | 444,115 |
| 2021-04-13 | $67.56 | $68.41 | $67.30 | $68.23 | $68.23 | 256,470 |
| 2021-04-12 | $67.33 | $67.91 | $66.83 | $67.40 | $67.40 | 213,517 |
| 2021-04-09 | $66.57 | $67.56 | $66.01 | $67.35 | $67.35 | 264,783 |
| 2021-04-08 | $65.88 | $66.83 | $65.33 | $66.61 | $66.61 | 217,083 |
| 2021-04-07 | $67.00 | $67.40 | $65.05 | $65.24 | $65.24 | 187,182 |
| 2021-04-06 | $65.83 | $67.73 | $65.74 | $67.18 | $67.18 | 283,169 |
| 2021-04-05 | $65.66 | $66.20 | $64.79 | $65.55 | $65.55 | 310,811 |
| 2021-04-01 | $65.11 | $66.66 | $65.11 | $66.12 | $66.12 | 247,876 |
| 2021-03-31 | $63.52 | $65.25 | $63.52 | $64.50 | $64.50 | 322,000 |
| 2021-03-30 | $63.28 | $63.48 | $62.23 | $63.18 | $63.18 | 218,592 |
| 2021-03-29 | $64.30 | $66.06 | $63.48 | $63.73 | $63.73 | 294,356 |
| 2021-03-26 | $63.78 | $64.85 | $63.54 | $64.73 | $64.73 | 268,559 |
| 2021-03-25 | $62.48 | $64.24 | $60.77 | $63.55 | $63.55 | 341,685 |
| 2021-03-24 | $65.08 | $65.12 | $62.66 | $62.75 | $62.75 | 258,619 |
| 2021-03-23 | $65.53 | $66.41 | $64.52 | $64.76 | $64.76 | 372,876 |
| 2021-03-22 | $65.39 | $66.99 | $65.30 | $65.88 | $65.88 | 273,051 |
| 2021-03-19 | $64.19 | $66.51 | $64.09 | $64.83 | $64.83 | 917,780 |
| 2021-03-18 | $66.93 | $66.99 | $64.26 | $64.64 | $64.64 | 218,605 |
| 2021-03-17 | $66.40 | $67.90 | $65.87 | $67.60 | $67.60 | 258,060 |
| 2021-03-16 | $68.00 | $68.20 | $66.28 | $67.00 | $67.00 | 173,750 |
| 2021-03-15 | $67.80 | $68.44 | $67.47 | $67.75 | $67.75 | 254,873 |
| 2021-03-12 | $66.72 | $67.55 | $66.01 | $67.48 | $67.48 | 182,479 |
| 2021-03-11 | $68.17 | $68.49 | $66.97 | $67.34 | $67.34 | 222,952 |
| 2021-03-10 | $67.30 | $68.14 | $66.58 | $67.30 | $67.30 | 450,985 |
| 2021-03-09 | $63.69 | $67.15 | $63.03 | $66.58 | $66.58 | 442,686 |
| 2021-03-08 | $62.50 | $63.24 | $61.79 | $62.16 | $62.16 | 299,846 |
| 2021-03-05 | $61.02 | $62.61 | $58.88 | $62.27 | $62.27 | 365,061 |
| 2021-03-04 | $62.07 | $62.78 | $59.56 | $60.15 | $60.15 | 451,080 |
| 2021-03-03 | $64.79 | $65.00 | $62.15 | $62.39 | $62.39 | 324,907 |
| 2021-03-02 | $66.73 | $66.73 | $64.61 | $64.68 | $64.68 | 234,397 |
| 2021-03-01 | $64.03 | $67.10 | $64.03 | $67.06 | $67.06 | 347,654 |
| 2021-02-26 | $64.95 | $65.52 | $63.65 | $63.73 | $63.73 | 332,978 |
| 2021-02-25 | $66.00 | $66.67 | $64.36 | $64.56 | $64.56 | 253,504 |
| 2021-02-24 | $64.98 | $66.60 | $64.46 | $66.57 | $66.57 | 337,839 |
| 2021-02-23 | $65.59 | $66.14 | $64.33 | $65.03 | $65.03 | 442,491 |
| 2021-02-22 | $67.63 | $68.20 | $66.46 | $66.76 | $66.76 | 324,472 |
| 2021-02-19 | $67.83 | $68.40 | $67.19 | $67.63 | $67.63 | 462,073 |
| 2021-02-18 | $67.75 | $68.14 | $67.11 | $67.59 | $67.59 | 449,549 |
| 2021-02-17 | $67.84 | $69.34 | $65.80 | $67.89 | $67.89 | 451,063 |
| 2021-02-16 | $71.44 | $71.44 | $68.89 | $69.48 | $69.48 | 448,166 |
| 2021-02-12 | $70.89 | $72.33 | $70.36 | $71.26 | $71.26 | 335,169 |
| 2021-02-11 | $70.97 | $71.94 | $69.84 | $71.08 | $71.08 | 550,024 |
| 2021-02-10 | $69.45 | $71.06 | $68.46 | $70.41 | $70.41 | 597,676 |
| 2021-02-09 | $67.82 | $69.85 | $67.50 | $69.10 | $69.10 | 287,652 |
| 2021-02-08 | $67.07 | $68.16 | $67.01 | $68.16 | $68.16 | 299,857 |
| 2021-02-05 | $64.45 | $67.19 | $64.45 | $67.17 | $67.17 | 383,314 |
| 2021-02-04 | $64.75 | $65.00 | $63.76 | $64.72 | $64.72 | 293,189 |
| 2021-02-03 | $63.72 | $65.04 | $63.42 | $64.43 | $64.43 | 424,312 |
| 2021-02-02 | $64.87 | $65.17 | $62.43 | $63.76 | $63.76 | 454,752 |
| 2021-02-01 | $63.23 | $64.93 | $62.62 | $64.48 | $64.48 | 403,339 |
| 2021-01-29 | $63.57 | $65.25 | $61.74 | $62.78 | $62.78 | 699,055 |
| 2021-01-28 | $61.03 | $63.89 | $57.85 | $63.14 | $63.14 | 1,203,503 |
| 2021-01-27 | $59.85 | $60.63 | $56.99 | $59.88 | $59.88 | 803,008 |
| 2021-01-26 | $59.48 | $60.85 | $58.96 | $60.63 | $60.63 | 471,690 |
| 2021-01-25 | $60.29 | $60.35 | $58.70 | $59.44 | $59.44 | 214,675 |
| 2021-01-22 | $58.23 | $59.96 | $57.80 | $59.84 | $59.84 | 288,534 |
| 2021-01-21 | $60.26 | $60.26 | $58.50 | $58.52 | $58.52 | 246,626 |
| 2021-01-20 | $58.79 | $60.20 | $58.18 | $59.83 | $59.83 | 542,763 |
| 2021-01-19 | $57.45 | $58.81 | $57.45 | $58.42 | $58.42 | 287,053 |
| 2021-01-15 | $56.89 | $57.95 | $56.53 | $57.48 | $57.48 | 260,252 |
| 2021-01-14 | $57.84 | $58.50 | $57.12 | $57.23 | $57.23 | 297,923 |
| 2021-01-13 | $59.81 | $59.81 | $57.72 | $57.78 | $57.78 | 376,983 |
| 2021-01-12 | $58.00 | $59.90 | $57.17 | $58.40 | $58.40 | 360,967 |
| 2021-01-11 | $56.79 | $57.33 | $56.12 | $56.43 | $56.43 | 179,147 |
| 2021-01-08 | $57.74 | $58.00 | $56.78 | $57.30 | $57.30 | 236,884 |
| 2021-01-07 | $56.04 | $57.73 | $56.04 | $57.37 | $57.37 | 256,560 |
| 2021-01-06 | $55.07 | $56.66 | $53.82 | $56.26 | $56.26 | 356,675 |
| 2021-01-05 | $53.98 | $55.09 | $53.92 | $54.89 | $54.89 | 249,082 |
| 2021-01-04 | $55.62 | $55.79 | $54.00 | $54.60 | $54.60 | 313,879 |
| 2020-12-31 | $55.01 | $55.55 | $54.51 | $55.37 | $55.37 | 224,627 |
| 2020-12-30 | $55.30 | $55.76 | $54.95 | $55.04 | $55.04 | 213,600 |
| 2020-12-29 | $56.61 | $56.93 | $55.04 | $55.14 | $55.14 | 213,344 |
| 2020-12-28 | $57.90 | $58.25 | $56.54 | $56.55 | $56.55 | 376,281 |
| 2020-12-24 | $56.84 | $57.28 | $56.38 | $57.20 | $57.20 | 142,685 |
| 2020-12-23 | $56.02 | $56.65 | $55.60 | $56.48 | $56.48 | 293,586 |
| 2020-12-22 | $55.46 | $56.20 | $55.46 | $55.89 | $55.89 | 474,132 |
| 2020-12-21 | $55.00 | $56.00 | $53.42 | $55.14 | $55.14 | 658,686 |
| 2020-12-18 | $52.90 | $53.51 | $52.70 | $53.42 | $53.42 | 924,620 |
| 2020-12-17 | $52.46 | $53.07 | $51.96 | $52.59 | $52.59 | 349,688 |
| 2020-12-16 | $52.98 | $53.35 | $51.77 | $52.11 | $52.11 | 475,232 |
| 2020-12-15 | $52.90 | $53.11 | $52.14 | $52.88 | $52.88 | 373,472 |
| 2020-12-14 | $52.90 | $53.85 | $52.56 | $52.76 | $52.76 | 293,579 |
| 2020-12-11 | $51.27 | $52.05 | $51.04 | $51.97 | $51.97 | 252,285 |
| 2020-12-10 | $49.92 | $51.77 | $49.48 | $51.60 | $51.60 | 277,501 |
| 2020-12-09 | $50.19 | $50.43 | $49.10 | $50.18 | $50.18 | 331,821 |
| 2020-12-08 | $49.38 | $50.16 | $49.09 | $50.03 | $50.03 | 328,991 |
| 2020-12-07 | $49.06 | $49.78 | $49.03 | $49.62 | $49.62 | 176,764 |
| 2020-12-04 | $48.81 | $49.06 | $48.40 | $49.02 | $49.02 | 280,848 |
| 2020-12-03 | $48.97 | $49.47 | $48.54 | $48.65 | $48.65 | 198,882 |
| 2020-12-02 | $47.84 | $49.10 | $47.22 | $48.90 | $48.90 | 270,814 |
| 2020-12-01 | $48.08 | $48.80 | $46.91 | $47.86 | $47.86 | 424,640 |
| 2020-11-30 | $48.85 | $49.20 | $47.55 | $47.76 | $47.76 | 375,143 |
| 2020-11-27 | $47.77 | $48.91 | $47.27 | $48.91 | $48.91 | 116,617 |
| 2020-11-25 | $47.82 | $48.10 | $47.12 | $47.87 | $47.87 | 237,965 |
| 2020-11-24 | $48.61 | $49.11 | $47.80 | $47.94 | $47.94 | 343,398 |
| 2020-11-23 | $47.53 | $48.34 | $47.39 | $48.06 | $48.06 | 310,941 |
| 2020-11-20 | $45.92 | $47.55 | $45.92 | $47.43 | $47.43 | 399,321 |
| 2020-11-19 | $45.30 | $46.39 | $44.91 | $46.36 | $46.36 | 216,786 |
| 2020-11-18 | $45.42 | $46.25 | $44.80 | $45.66 | $45.66 | 375,639 |
| 2020-11-17 | $42.77 | $45.79 | $42.77 | $45.69 | $45.69 | 458,758 |
| 2020-11-16 | $45.26 | $45.87 | $45.07 | $45.81 | $45.81 | 270,278 |
| 2020-11-13 | $43.84 | $45.14 | $43.84 | $44.92 | $44.92 | 221,216 |
| 2020-11-12 | $44.01 | $44.62 | $43.26 | $43.47 | $43.47 | 150,393 |
| 2020-11-11 | $44.24 | $44.48 | $43.38 | $44.23 | $44.23 | 216,291 |
| 2020-11-10 | $44.90 | $45.37 | $43.69 | $43.90 | $43.90 | 357,414 |
| 2020-11-09 | $44.38 | $46.23 | $44.03 | $45.16 | $45.16 | 423,354 |
| 2020-11-06 | $43.55 | $43.86 | $42.93 | $43.52 | $43.52 | 237,229 |
| 2020-11-05 | $43.18 | $43.86 | $41.23 | $43.51 | $43.51 | 213,523 |
| 2020-11-04 | $42.33 | $43.53 | $42.28 | $42.93 | $42.93 | 234,584 |
| 2020-11-03 | $40.83 | $42.50 | $40.64 | $42.33 | $42.33 | 447,337 |
| 2020-11-02 | $39.98 | $40.42 | $39.54 | $40.28 | $40.28 | 334,492 |
| 2020-10-30 | $40.00 | $40.33 | $39.20 | $39.59 | $39.59 | 375,799 |
| 2020-10-29 | $40.00 | $40.71 | $39.53 | $40.17 | $40.17 | 263,514 |
| 2020-10-28 | $42.30 | $42.97 | $39.39 | $40.00 | $40.00 | 545,329 |
| 2020-10-27 | $42.50 | $44.90 | $41.98 | $42.46 | $42.46 | 613,031 |
| 2020-10-26 | $41.85 | $42.31 | $41.03 | $41.14 | $41.14 | 442,330 |
| 2020-10-23 | $42.10 | $42.50 | $41.56 | $42.32 | $42.32 | 188,386 |
| 2020-10-22 | $41.81 | $42.02 | $41.26 | $41.91 | $41.91 | 206,823 |
| 2020-10-21 | $41.80 | $42.16 | $41.37 | $41.67 | $41.67 | 147,578 |
| 2020-10-20 | $42.56 | $42.82 | $41.76 | $41.76 | $41.76 | 177,063 |
| 2020-10-19 | $43.56 | $43.69 | $42.29 | $42.37 | $42.37 | 201,440 |
| 2020-10-16 | $43.61 | $43.96 | $43.28 | $43.37 | $43.37 | 162,523 |
| 2020-10-15 | $43.11 | $44.01 | $42.82 | $43.87 | $43.87 | 173,769 |
| 2020-10-14 | $43.40 | $44.23 | $43.04 | $43.47 | $43.47 | 173,731 |
| 2020-10-13 | $44.46 | $44.68 | $43.49 | $43.73 | $43.73 | 190,901 |
| 2020-10-12 | $44.00 | $44.73 | $43.85 | $44.56 | $44.56 | 238,797 |
| 2020-10-09 | $43.54 | $43.90 | $43.32 | $43.81 | $43.81 | 193,950 |
| 2020-10-08 | $42.64 | $43.22 | $42.51 | $43.20 | $43.20 | 219,819 |
| 2020-10-07 | $42.12 | $43.12 | $42.12 | $42.48 | $42.48 | 270,210 |
| 2020-10-06 | $41.49 | $42.90 | $41.26 | $41.95 | $41.95 | 394,916 |
| 2020-10-05 | $40.79 | $41.71 | $40.60 | $41.43 | $41.43 | 295,703 |
| 2020-10-02 | $38.90 | $41.03 | $38.90 | $40.44 | $40.44 | 377,303 |
| 2020-10-01 | $40.97 | $41.59 | $40.74 | $41.41 | $41.41 | 284,603 |
| 2020-09-30 | $41.15 | $41.38 | $40.53 | $40.80 | $40.80 | 243,433 |
| 2020-09-29 | $41.06 | $41.36 | $40.87 | $41.15 | $41.15 | 224,491 |
| 2020-09-28 | $40.54 | $41.01 | $40.18 | $40.97 | $40.97 | 228,764 |
| 2020-09-25 | $39.79 | $40.39 | $39.71 | $40.07 | $40.07 | 213,053 |
| 2020-09-24 | $39.56 | $40.39 | $39.30 | $39.84 | $39.84 | 297,028 |
| 2020-09-23 | $40.71 | $41.17 | $39.83 | $39.83 | $39.83 | 338,769 |
| 2020-09-22 | $40.65 | $41.70 | $40.05 | $40.91 | $40.91 | 309,899 |
| 2020-09-21 | $40.01 | $40.67 | $40.01 | $40.65 | $40.65 | 380,925 |
| 2020-09-18 | $41.22 | $41.30 | $40.44 | $40.88 | $40.88 | 1,175,653 |
| 2020-09-17 | $40.27 | $41.04 | $40.20 | $40.86 | $40.86 | 264,528 |
| 2020-09-16 | $40.97 | $41.67 | $40.72 | $40.89 | $40.89 | 260,157 |
| 2020-09-15 | $40.87 | $41.42 | $39.84 | $40.63 | $40.63 | 231,986 |
| 2020-09-14 | $40.85 | $41.49 | $40.62 | $41.11 | $41.11 | 229,452 |
| 2020-09-11 | $39.97 | $41.07 | $39.40 | $40.39 | $40.39 | 309,599 |
| 2020-09-10 | $40.47 | $40.79 | $39.55 | $39.67 | $39.67 | 282,100 |
| 2020-09-09 | $40.39 | $40.66 | $39.71 | $40.18 | $40.18 | 216,931 |
| 2020-09-08 | $40.29 | $40.98 | $40.07 | $40.21 | $40.21 | 235,604 |
| 2020-09-04 | $42.47 | $42.47 | $40.04 | $40.86 | $40.86 | 429,380 |
| 2020-09-03 | $43.49 | $43.49 | $41.84 | $42.13 | $42.13 | 335,405 |
| 2020-09-02 | $43.64 | $43.79 | $42.87 | $43.69 | $43.69 | 216,417 |
| 2020-09-01 | $43.34 | $43.47 | $42.97 | $43.41 | $43.41 | 191,900 |
| 2020-08-31 | $43.48 | $43.99 | $43.04 | $43.23 | $43.23 | 290,898 |
| 2020-08-28 | $43.92 | $43.98 | $43.30 | $43.54 | $43.54 | 187,865 |
| 2020-08-27 | $44.07 | $44.07 | $43.33 | $43.53 | $43.53 | 221,883 |
| 2020-08-26 | $43.43 | $44.16 | $43.42 | $43.83 | $43.83 | 220,277 |
| 2020-08-25 | $43.38 | $43.50 | $43.00 | $43.23 | $43.23 | 158,704 |
| 2020-08-24 | $43.07 | $43.47 | $42.70 | $43.46 | $43.46 | 213,611 |
| 2020-08-21 | $43.38 | $43.43 | $42.61 | $42.72 | $42.72 | 179,052 |
| 2020-08-20 | $42.84 | $43.36 | $42.82 | $43.29 | $43.29 | 203,100 |
| 2020-08-19 | $42.63 | $43.74 | $42.49 | $43.14 | $43.14 | 345,269 |
| 2020-08-18 | $41.76 | $42.78 | $41.52 | $42.53 | $42.53 | 348,700 |
| 2020-08-17 | $42.28 | $42.70 | $41.94 | $42.15 | $42.15 | 295,194 |
| 2020-08-14 | $42.29 | $43.10 | $42.27 | $42.46 | $42.46 | 160,705 |
| 2020-08-13 | $42.66 | $43.23 | $42.43 | $42.66 | $42.66 | 221,519 |
| 2020-08-12 | $43.28 | $43.52 | $42.74 | $42.77 | $42.77 | 188,523 |
| 2020-08-11 | $43.30 | $43.34 | $42.54 | $42.78 | $42.78 | 285,526 |
| 2020-08-10 | $43.83 | $43.90 | $42.94 | $43.09 | $43.09 | 245,362 |
| 2020-08-07 | $43.27 | $44.19 | $43.27 | $43.87 | $43.87 | 266,112 |
| 2020-08-06 | $43.70 | $43.85 | $43.24 | $43.60 | $43.60 | 226,012 |
| 2020-08-05 | $43.74 | $44.28 | $43.39 | $43.70 | $43.70 | 344,076 |
| 2020-08-04 | $43.94 | $44.23 | $43.58 | $44.13 | $44.13 | 280,890 |
| 2020-08-03 | $44.30 | $44.42 | $43.84 | $44.07 | $44.07 | 337,447 |
| 2020-07-31 | $43.40 | $44.09 | $42.65 | $44.08 | $44.08 | 428,419 |
| 2020-07-30 | $42.90 | $43.82 | $42.09 | $43.43 | $43.43 | 409,057 |
| 2020-07-29 | $43.63 | $44.26 | $42.76 | $43.60 | $43.60 | 620,535 |
| 2020-07-28 | $45.79 | $46.33 | $40.51 | $42.85 | $42.85 | 1,541,464 |
| 2020-07-27 | $38.00 | $39.20 | $37.80 | $39.20 | $39.20 | 288,047 |
| 2020-07-24 | $38.40 | $38.49 | $37.73 | $37.94 | $37.94 | 197,547 |
| 2020-07-23 | $38.45 | $39.32 | $38.45 | $38.60 | $38.60 | 264,082 |
| 2020-07-22 | $38.76 | $39.14 | $38.43 | $38.61 | $38.61 | 206,392 |
| 2020-07-21 | $39.30 | $39.30 | $38.58 | $38.82 | $38.82 | 279,761 |
| 2020-07-20 | $38.41 | $39.18 | $38.33 | $38.84 | $38.84 | 170,546 |
| 2020-07-17 | $38.22 | $38.47 | $37.82 | $38.42 | $38.42 | 165,700 |
| 2020-07-16 | $37.82 | $38.62 | $37.73 | $38.18 | $38.18 | 231,200 |
| 2020-07-15 | $38.33 | $39.55 | $36.51 | $38.69 | $38.69 | 371,100 |
| 2020-07-14 | $36.73 | $37.81 | $36.50 | $37.76 | $37.76 | 318,100 |
| 2020-07-13 | $38.24 | $38.26 | $37.21 | $37.23 | $37.23 | 421,600 |
| 2020-07-10 | $37.91 | $38.09 | $37.30 | $37.92 | $37.92 | 163,400 |
| 2020-07-09 | $38.10 | $38.35 | $37.28 | $37.83 | $37.83 | 193,800 |
| 2020-07-08 | $37.93 | $38.27 | $37.47 | $38.07 | $38.07 | 194,200 |
| 2020-07-07 | $38.69 | $39.05 | $37.71 | $37.83 | $37.83 | 251,900 |
| 2020-07-06 | $39.79 | $39.79 | $38.70 | $38.90 | $38.90 | 258,400 |
| 2020-07-02 | $39.58 | $39.81 | $38.93 | $39.15 | $39.15 | 215,100 |
| 2020-07-01 | $38.62 | $39.43 | $38.42 | $38.99 | $38.99 | 465,700 |
| 2020-06-30 | $38.34 | $38.96 | $38.13 | $38.70 | $38.70 | 237,800 |
| 2020-06-29 | $37.77 | $38.30 | $37.23 | $38.13 | $38.13 | 215,200 |
| 2020-06-26 | $37.37 | $37.89 | $36.82 | $37.36 | $37.36 | 510,789 |
| 2020-06-25 | $37.28 | $37.69 | $36.66 | $37.67 | $37.67 | 373,011 |
| 2020-06-24 | $37.57 | $37.85 | $37.13 | $37.48 | $37.48 | 283,705 |
| 2020-06-23 | $38.24 | $38.47 | $37.65 | $37.90 | $37.90 | 368,507 |
| 2020-06-22 | $37.88 | $38.08 | $37.18 | $37.78 | $37.78 | 306,917 |
| 2020-06-19 | $38.50 | $38.58 | $37.26 | $37.89 | $37.89 | 1,085,181 |
| 2020-06-18 | $38.59 | $39.29 | $38.00 | $38.27 | $38.27 | 342,634 |
| 2020-06-17 | $39.50 | $39.61 | $38.37 | $38.88 | $38.88 | 255,509 |
| 2020-06-16 | $39.37 | $40.22 | $39.11 | $39.46 | $39.46 | 275,897 |
| 2020-06-15 | $37.86 | $38.83 | $37.57 | $38.55 | $38.55 | 290,739 |
| 2020-06-12 | $38.15 | $38.91 | $37.73 | $38.78 | $38.78 | 423,447 |
| 2020-06-11 | $38.35 | $38.51 | $36.85 | $36.93 | $36.93 | 497,835 |
| 2020-06-10 | $41.04 | $41.15 | $39.12 | $39.56 | $39.56 | 499,408 |
| 2020-06-09 | $41.38 | $41.73 | $40.76 | $40.87 | $40.87 | 280,775 |
| 2020-06-08 | $41.01 | $41.82 | $40.15 | $41.75 | $41.75 | 289,654 |
| 2020-06-05 | $40.47 | $40.72 | $39.54 | $39.93 | $39.93 | 308,179 |
| 2020-06-04 | $40.01 | $40.26 | $39.36 | $39.61 | $39.61 | 236,860 |
| 2020-06-03 | $40.75 | $40.98 | $40.11 | $40.42 | $40.42 | 253,196 |
| 2020-06-02 | $41.35 | $41.66 | $40.31 | $40.65 | $40.65 | 390,214 |
| 2020-06-01 | $40.47 | $41.50 | $39.90 | $41.03 | $41.03 | 703,493 |
| 2020-05-29 | $38.90 | $40.58 | $38.57 | $40.46 | $40.46 | 445,964 |
| 2020-05-28 | $40.00 | $40.31 | $38.82 | $38.96 | $38.96 | 345,865 |
| 2020-05-27 | $38.59 | $39.83 | $37.73 | $39.75 | $39.75 | 447,938 |
| 2020-05-26 | $37.15 | $38.32 | $36.75 | $38.22 | $38.22 | 583,194 |
| 2020-05-22 | $35.61 | $36.14 | $35.46 | $36.09 | $36.09 | 274,540 |
| 2020-05-21 | $35.71 | $36.03 | $35.46 | $35.63 | $35.63 | 392,295 |
| 2020-05-20 | $35.91 | $36.42 | $35.72 | $35.95 | $35.95 | 341,663 |
| 2020-05-19 | $36.34 | $36.48 | $35.45 | $35.56 | $35.56 | 399,441 |
| 2020-05-18 | $34.90 | $36.38 | $34.82 | $36.12 | $36.12 | 565,739 |
| 2020-05-15 | $35.72 | $36.46 | $35.21 | $35.58 | $35.58 | 1,241,261 |
| 2020-05-14 | $35.07 | $35.75 | $34.42 | $35.71 | $35.71 | 543,876 |
| 2020-05-13 | $36.32 | $37.45 | $34.59 | $35.41 | $35.41 | 746,878 |
| 2020-05-12 | $41.65 | $42.62 | $37.03 | $37.31 | $37.31 | 1,113,129 |
| 2020-05-11 | $44.13 | $45.67 | $43.83 | $45.33 | $45.33 | 705,170 |
| 2020-05-08 | $43.65 | $45.03 | $43.24 | $44.95 | $44.95 | 443,953 |
| 2020-05-07 | $43.16 | $43.42 | $42.71 | $43.26 | $43.26 | 415,834 |
| 2020-05-06 | $41.70 | $42.94 | $41.20 | $42.48 | $42.48 | 356,231 |
| 2020-05-05 | $41.58 | $42.65 | $41.28 | $41.45 | $41.45 | 312,522 |
| 2020-05-04 | $41.15 | $41.78 | $40.72 | $41.09 | $41.09 | 306,897 |
| 2020-05-01 | $41.68 | $42.25 | $40.84 | $41.47 | $41.47 | 472,828 |
| 2020-04-30 | $42.97 | $43.86 | $42.68 | $42.69 | $42.69 | 422,835 |
| 2020-04-29 | $43.27 | $44.03 | $42.54 | $43.53 | $43.53 | 454,387 |
| 2020-04-28 | $45.08 | $45.64 | $42.09 | $42.19 | $42.19 | 668,600 |
| 2020-04-27 | $43.69 | $45.42 | $43.69 | $44.27 | $44.27 | 586,383 |
| 2020-04-24 | $42.71 | $43.38 | $42.45 | $43.12 | $43.12 | 309,943 |
| 2020-04-23 | $42.48 | $43.49 | $42.16 | $42.47 | $42.47 | 319,985 |
| 2020-04-22 | $41.58 | $43.66 | $41.19 | $42.51 | $42.51 | 1,358,652 |
| 2020-04-21 | $40.27 | $41.50 | $39.23 | $40.89 | $40.89 | 658,405 |
| 2020-04-20 | $40.53 | $42.48 | $40.05 | $40.92 | $40.92 | 948,247 |
| 2020-04-17 | $40.74 | $40.98 | $39.77 | $39.97 | $39.97 | 544,060 |
| 2020-04-16 | $39.31 | $40.01 | $38.81 | $39.95 | $39.95 | 575,859 |
| 2020-04-15 | $40.23 | $40.91 | $39.35 | $39.63 | $39.63 | 452,098 |
| 2020-04-14 | $41.58 | $42.24 | $41.00 | $41.66 | $41.66 | 420,156 |
| 2020-04-13 | $41.62 | $42.24 | $40.69 | $41.11 | $41.11 | 422,891 |
| 2020-04-09 | $41.58 | $42.66 | $40.64 | $41.79 | $41.79 | 696,624 |
| 2020-04-08 | $40.11 | $41.18 | $39.62 | $40.77 | $40.77 | 702,984 |
| 2020-04-07 | $41.19 | $41.34 | $39.36 | $39.56 | $39.56 | 552,508 |
| 2020-04-06 | $40.05 | $40.19 | $38.51 | $40.02 | $40.02 | 474,197 |
| 2020-04-03 | $38.27 | $39.37 | $37.29 | $38.27 | $38.27 | 1,026,229 |
| 2020-04-02 | $36.94 | $38.97 | $36.92 | $38.35 | $38.35 | 941,016 |
| 2020-04-01 | $39.27 | $39.27 | $36.88 | $37.63 | $37.63 | 606,610 |
| 2020-03-31 | $40.97 | $41.28 | $39.20 | $40.48 | $40.48 | 1,440,661 |
| 2020-03-30 | $38.30 | $40.55 | $37.17 | $39.13 | $39.13 | 1,811,156 |
| 2020-03-27 | $36.08 | $38.90 | $34.71 | $38.31 | $38.31 | 1,521,965 |
| 2020-03-26 | $37.41 | $38.63 | $36.62 | $37.92 | $37.92 | 1,227,644 |
| 2020-03-25 | $37.02 | $38.11 | $34.37 | $37.15 | $37.15 | 1,420,548 |
| 2020-03-24 | $35.92 | $37.17 | $35.35 | $37.01 | $37.01 | 979,218 |
| 2020-03-23 | $31.15 | $34.54 | $30.86 | $34.50 | $34.50 | 855,010 |
| 2020-03-20 | $30.53 | $32.38 | $29.60 | $30.69 | $30.69 | 1,310,640 |
| 2020-03-19 | $27.36 | $30.73 | $27.35 | $30.09 | $30.09 | 796,882 |
| 2020-03-18 | $28.67 | $30.87 | $24.26 | $27.83 | $27.83 | 1,510,317 |
| 2020-03-17 | $32.43 | $33.49 | $29.67 | $30.41 | $30.41 | 1,601,180 |
| 2020-03-16 | $32.31 | $33.86 | $30.78 | $32.18 | $32.18 | 1,045,963 |
| 2020-03-13 | $33.30 | $35.14 | $31.39 | $35.10 | $35.10 | 1,740,976 |
| 2020-03-12 | $33.66 | $34.62 | $31.03 | $31.81 | $31.81 | 1,242,102 |
| 2020-03-11 | $36.59 | $36.94 | $33.70 | $35.75 | $35.75 | 1,317,777 |
| 2020-03-10 | $39.50 | $39.76 | $35.57 | $37.48 | $37.48 | 959,967 |
| 2020-03-09 | $37.84 | $39.87 | $37.33 | $38.31 | $38.31 | 1,212,906 |
| 2020-03-06 | $39.18 | $41.41 | $38.70 | $41.17 | $41.17 | 714,603 |
| 2020-03-05 | $41.12 | $41.56 | $39.49 | $40.46 | $40.46 | 706,502 |
| 2020-03-04 | $42.28 | $42.64 | $40.64 | $42.29 | $42.29 | 483,441 |
| 2020-03-03 | $41.57 | $42.32 | $40.73 | $41.66 | $41.66 | 601,741 |
| 2020-03-02 | $41.96 | $42.49 | $39.83 | $41.64 | $41.64 | 1,081,121 |
| 2020-02-28 | $40.40 | $41.85 | $39.75 | $41.70 | $41.70 | 938,915 |
| 2020-02-27 | $43.44 | $43.93 | $41.62 | $41.69 | $41.69 | 679,868 |
| 2020-02-26 | $45.46 | $46.32 | $44.37 | $44.43 | $44.43 | 358,090 |
| 2020-02-25 | $48.20 | $48.48 | $45.12 | $45.34 | $45.34 | 474,671 |
| 2020-02-24 | $47.20 | $48.27 | $47.12 | $47.99 | $47.99 | 457,317 |
| 2020-02-21 | $50.54 | $50.54 | $48.93 | $48.98 | $48.98 | 420,890 |
| 2020-02-20 | $50.83 | $51.33 | $49.91 | $50.72 | $50.72 | 300,073 |
| 2020-02-19 | $51.24 | $51.60 | $50.82 | $50.85 | $50.85 | 483,825 |
| 2020-02-18 | $50.98 | $51.60 | $50.50 | $51.27 | $51.27 | 455,439 |
| 2020-02-14 | $51.08 | $51.63 | $50.58 | $51.48 | $51.48 | 485,713 |
| 2020-02-13 | $51.00 | $51.53 | $50.33 | $50.98 | $50.98 | 430,751 |
| 2020-02-12 | $50.89 | $51.69 | $49.92 | $51.55 | $51.55 | 446,336 |
| 2020-02-11 | $50.39 | $50.67 | $49.90 | $50.50 | $50.50 | 635,181 |
| 2020-02-10 | $48.99 | $50.44 | $48.78 | $50.04 | $50.04 | 567,632 |
| 2020-02-07 | $49.53 | $49.80 | $49.14 | $49.51 | $49.51 | 637,563 |
| 2020-02-06 | $49.16 | $50.68 | $49.12 | $49.63 | $49.63 | 641,657 |
| 2020-02-05 | $47.12 | $49.26 | $47.12 | $49.16 | $49.16 | 693,845 |
| 2020-02-04 | $47.69 | $48.45 | $47.28 | $47.88 | $47.88 | 683,170 |
| 2020-02-03 | $45.08 | $47.63 | $44.87 | $47.34 | $47.34 | 840,345 |
| 2020-01-31 | $44.40 | $45.42 | $43.72 | $45.02 | $45.02 | 1,030,915 |
| 2020-01-30 | $44.40 | $45.69 | $42.96 | $44.64 | $44.64 | 978,278 |
| 2020-01-29 | $51.80 | $51.90 | $45.32 | $45.53 | $45.53 | 1,919,236 |
| 2020-01-28 | $44.76 | $45.13 | $44.30 | $44.56 | $44.56 | 392,940 |
| 2020-01-27 | $44.82 | $45.00 | $44.29 | $44.67 | $44.67 | 304,811 |
| 2020-01-24 | $46.55 | $46.99 | $45.37 | $45.58 | $45.58 | 294,165 |
| 2020-01-23 | $45.48 | $46.29 | $45.12 | $46.22 | $46.22 | 356,067 |
| 2020-01-22 | $45.53 | $45.85 | $45.48 | $45.62 | $45.62 | 308,163 |
| 2020-01-21 | $45.67 | $46.21 | $45.10 | $45.54 | $45.54 | 329,306 |
| 2020-01-17 | $47.26 | $47.50 | $45.37 | $45.56 | $45.56 | 378,905 |
| 2020-01-16 | $45.76 | $47.01 | $45.76 | $46.89 | $46.89 | 420,870 |
| 2020-01-15 | $44.85 | $45.77 | $44.85 | $45.71 | $45.71 | 641,657 |
| 2020-01-14 | $44.86 | $45.22 | $44.74 | $44.84 | $44.84 | 359,115 |
| 2020-01-13 | $45.38 | $45.66 | $45.01 | $45.19 | $45.19 | 327,299 |
| 2020-01-10 | $45.69 | $46.35 | $45.34 | $45.39 | $45.39 | 284,715 |
| 2020-01-09 | $45.37 | $45.60 | $44.72 | $45.60 | $45.60 | 700,103 |
| 2020-01-08 | $45.90 | $46.06 | $44.58 | $45.21 | $45.21 | 682,612 |
| 2020-01-07 | $45.93 | $46.09 | $45.48 | $45.93 | $45.93 | 259,168 |
| 2020-01-06 | $44.77 | $46.19 | $44.71 | $46.02 | $46.02 | 347,118 |
| 2020-01-03 | $44.67 | $45.25 | $44.67 | $45.18 | $45.18 | 259,651 |
| 2020-01-02 | $44.87 | $45.29 | $44.73 | $45.20 | $45.20 | 266,596 |
| 2019-12-31 | $44.11 | $44.69 | $43.77 | $44.64 | $44.64 | 350,583 |
| 2019-12-30 | $44.82 | $44.97 | $44.00 | $44.14 | $44.14 | 491,836 |
| 2019-12-27 | $44.77 | $45.04 | $44.41 | $44.87 | $44.87 | 256,878 |
| 2019-12-26 | $44.74 | $45.02 | $44.53 | $44.62 | $44.62 | 460,344 |
| 2019-12-24 | $44.77 | $45.00 | $44.59 | $44.78 | $44.78 | 187,222 |
| 2019-12-23 | $45.00 | $45.15 | $44.64 | $44.77 | $44.77 | 318,799 |
| 2019-12-20 | $45.57 | $45.71 | $44.63 | $44.86 | $44.86 | 1,160,783 |
| 2019-12-19 | $45.45 | $45.94 | $45.38 | $45.70 | $45.70 | 688,231 |
| 2019-12-18 | $45.76 | $46.18 | $45.20 | $45.72 | $45.72 | 370,433 |
| 2019-12-17 | $47.04 | $47.16 | $45.62 | $45.68 | $45.68 | 518,700 |
| 2019-12-16 | $45.79 | $47.22 | $45.79 | $47.13 | $47.13 | 608,421 |
| 2019-12-13 | $45.69 | $46.15 | $45.36 | $45.59 | $45.59 | 663,148 |
| 2019-12-12 | $46.77 | $47.14 | $45.66 | $45.74 | $45.74 | 482,544 |
| 2019-12-11 | $47.74 | $47.77 | $46.79 | $46.83 | $46.83 | 377,898 |
| 2019-12-10 | $47.75 | $48.12 | $47.36 | $47.57 | $47.57 | 425,642 |
| 2019-12-09 | $47.98 | $48.23 | $47.83 | $47.88 | $47.88 | 295,578 |
| 2019-12-06 | $47.92 | $48.32 | $47.61 | $48.21 | $48.21 | 477,193 |
| 2019-12-05 | $48.60 | $48.60 | $47.32 | $47.55 | $47.55 | 423,640 |
| 2019-12-04 | $49.26 | $49.49 | $48.41 | $48.51 | $48.51 | 635,466 |
| 2019-12-03 | $49.25 | $49.89 | $48.75 | $49.08 | $49.08 | 505,545 |
| 2019-12-02 | $50.63 | $50.89 | $49.58 | $49.84 | $49.84 | 355,871 |
| 2019-11-29 | $50.70 | $51.17 | $50.51 | $50.62 | $50.62 | 247,386 |
| 2019-11-27 | $50.65 | $50.90 | $50.46 | $50.85 | $50.85 | 235,543 |
| 2019-11-26 | $50.26 | $50.71 | $50.23 | $50.56 | $50.56 | 440,545 |
| 2019-11-25 | $50.00 | $50.51 | $49.71 | $50.25 | $50.25 | 368,011 |
| 2019-11-22 | $49.77 | $50.09 | $49.57 | $49.92 | $49.92 | 270,881 |
| 2019-11-21 | $49.38 | $49.74 | $49.08 | $49.49 | $49.49 | 334,495 |
| 2019-11-20 | $49.17 | $49.65 | $48.88 | $49.44 | $49.44 | 364,316 |
| 2019-11-19 | $49.40 | $49.50 | $48.75 | $49.19 | $49.19 | 562,895 |
| 2019-11-18 | $48.39 | $49.40 | $48.39 | $49.19 | $49.19 | 388,740 |
| 2019-11-15 | $48.80 | $48.92 | $48.03 | $48.65 | $48.65 | 477,571 |
| 2019-11-14 | $48.57 | $48.79 | $48.05 | $48.55 | $48.55 | 514,388 |
| 2019-11-13 | $49.28 | $49.60 | $48.62 | $48.79 | $48.79 | 267,658 |
| 2019-11-12 | $49.90 | $50.03 | $49.48 | $49.69 | $49.69 | 419,535 |
| 2019-11-11 | $49.51 | $50.05 | $49.28 | $49.86 | $49.86 | 850,919 |
| 2019-11-08 | $49.59 | $49.90 | $48.12 | $49.56 | $49.56 | 575,999 |
| 2019-11-07 | $49.89 | $50.31 | $49.52 | $49.82 | $49.82 | 531,646 |
| 2019-11-06 | $49.82 | $50.06 | $49.36 | $49.56 | $49.56 | 297,767 |
| 2019-11-05 | $50.11 | $50.57 | $49.59 | $49.99 | $49.99 | 432,526 |
| 2019-11-04 | $50.05 | $50.53 | $49.79 | $50.02 | $50.02 | 454,031 |
| 2019-11-01 | $50.05 | $50.69 | $49.63 | $49.87 | $49.87 | 624,180 |
| 2019-10-31 | $50.35 | $50.62 | $49.43 | $49.67 | $49.67 | 481,359 |
| 2019-10-30 | $49.80 | $50.80 | $49.59 | $50.41 | $50.41 | 887,104 |
| 2019-10-29 | $48.84 | $49.60 | $47.75 | $49.29 | $49.29 | 808,313 |
| 2019-10-28 | $47.28 | $47.60 | $46.97 | $47.19 | $47.19 | 389,294 |
| 2019-10-25 | $45.90 | $47.15 | $45.76 | $47.00 | $47.00 | 256,955 |
| 2019-10-24 | $45.98 | $46.47 | $45.42 | $45.91 | $45.91 | 283,172 |
| 2019-10-23 | $45.50 | $46.23 | $45.26 | $45.78 | $45.78 | 382,146 |
| 2019-10-22 | $45.75 | $45.96 | $45.24 | $45.59 | $45.59 | 364,889 |
| 2019-10-21 | $46.06 | $46.31 | $45.78 | $45.85 | $45.85 | 295,442 |
| 2019-10-18 | $45.59 | $45.71 | $44.88 | $45.60 | $45.60 | 271,462 |
| 2019-10-17 | $45.42 | $46.21 | $45.33 | $45.80 | $45.80 | 274,945 |
| 2019-10-16 | $44.66 | $45.46 | $44.43 | $45.08 | $45.08 | 597,700 |
| 2019-10-15 | $44.98 | $45.54 | $44.79 | $45.24 | $45.24 | 467,525 |
| 2019-10-14 | $45.36 | $45.73 | $45.02 | $45.43 | $45.43 | 220,018 |
| 2019-10-11 | $45.27 | $45.97 | $45.27 | $45.48 | $45.48 | 318,557 |
| 2019-10-10 | $45.11 | $45.15 | $44.74 | $44.87 | $44.87 | 205,593 |
| 2019-10-09 | $44.86 | $45.20 | $44.72 | $45.05 | $45.05 | 243,918 |
| 2019-10-08 | $45.51 | $45.57 | $44.34 | $44.40 | $44.40 | 380,599 |
| 2019-10-07 | $45.47 | $46.11 | $45.35 | $45.64 | $45.64 | 256,505 |
| 2019-10-04 | $45.55 | $46.04 | $45.09 | $45.69 | $45.69 | 412,497 |
| 2019-10-03 | $44.10 | $45.81 | $44.10 | $45.30 | $45.30 | 885,829 |
| 2019-10-02 | $44.28 | $44.71 | $43.46 | $44.18 | $44.18 | 418,126 |
| 2019-10-01 | $45.00 | $45.39 | $44.57 | $44.62 | $44.62 | 382,569 |
| 2019-09-30 | $43.93 | $44.94 | $43.64 | $44.71 | $44.71 | 646,049 |
| 2019-09-27 | $44.75 | $44.82 | $43.54 | $43.74 | $43.74 | 358,596 |
| 2019-09-26 | $45.12 | $45.24 | $44.30 | $44.46 | $44.46 | 291,699 |
| 2019-09-25 | $44.29 | $45.46 | $43.72 | $45.21 | $45.21 | 454,922 |
| 2019-09-24 | $45.16 | $45.50 | $44.13 | $44.34 | $44.34 | 322,292 |
| 2019-09-23 | $44.97 | $45.22 | $44.65 | $44.98 | $44.98 | 425,547 |
| 2019-09-20 | $44.45 | $45.28 | $44.44 | $45.08 | $45.08 | 1,890,167 |
| 2019-09-19 | $45.00 | $45.17 | $44.34 | $44.44 | $44.44 | 585,440 |
| 2019-09-18 | $44.94 | $45.32 | $44.38 | $44.88 | $44.88 | 722,627 |
| 2019-09-17 | $44.66 | $45.17 | $44.43 | $45.01 | $45.01 | 385,198 |
| 2019-09-16 | $45.74 | $46.09 | $44.67 | $44.78 | $44.78 | 455,829 |
| 2019-09-13 | $46.49 | $46.68 | $45.68 | $45.96 | $45.96 | 623,790 |
| 2019-09-12 | $47.47 | $47.62 | $45.35 | $46.06 | $46.06 | 397,774 |
| 2019-09-11 | $46.94 | $47.48 | $46.11 | $47.34 | $47.34 | 1,023,792 |
| 2019-09-10 | $45.78 | $46.91 | $45.21 | $46.87 | $46.87 | 282,748 |
| 2019-09-09 | $45.34 | $46.05 | $44.75 | $45.87 | $45.87 | 632,283 |
| 2019-09-06 | $44.65 | $45.32 | $44.33 | $45.08 | $45.08 | 598,229 |
| 2019-09-05 | $43.42 | $44.73 | $42.97 | $44.53 | $44.53 | 750,800 |
| 2019-09-04 | $43.00 | $43.37 | $42.48 | $42.89 | $42.89 | 726,155 |
| 2019-09-03 | $43.14 | $43.44 | $42.30 | $43.11 | $43.11 | 551,810 |
| 2019-08-30 | $43.36 | $43.90 | $42.92 | $43.37 | $43.37 | 301,602 |
| 2019-08-29 | $42.42 | $43.27 | $42.22 | $43.21 | $43.21 | 286,972 |
| 2019-08-28 | $41.61 | $42.29 | $41.49 | $41.96 | $41.96 | 446,694 |
| 2019-08-27 | $41.91 | $42.43 | $41.14 | $41.91 | $41.91 | 442,924 |
| 2019-08-26 | $41.75 | $41.95 | $41.32 | $41.64 | $41.64 | 502,626 |
| 2019-08-23 | $41.44 | $41.86 | $40.73 | $41.30 | $41.30 | 456,601 |
| 2019-08-22 | $41.79 | $42.01 | $41.28 | $41.63 | $41.63 | 211,719 |
| 2019-08-21 | $41.74 | $42.26 | $41.43 | $41.49 | $41.49 | 468,583 |
| 2019-08-20 | $42.12 | $42.32 | $41.42 | $41.49 | $41.49 | 308,250 |
| 2019-08-19 | $42.32 | $42.38 | $42.04 | $42.12 | $42.12 | 419,640 |
| 2019-08-16 | $41.61 | $42.41 | $41.32 | $41.84 | $41.84 | 444,635 |
| 2019-08-15 | $41.82 | $41.87 | $40.89 | $41.28 | $41.28 | 360,685 |
| 2019-08-14 | $42.22 | $42.28 | $41.44 | $41.92 | $41.92 | 244,694 |
| 2019-08-13 | $43.02 | $43.96 | $42.77 | $42.86 | $42.86 | 432,631 |
| 2019-08-12 | $43.58 | $43.81 | $43.13 | $43.32 | $43.32 | 351,073 |
| 2019-08-09 | $44.20 | $44.20 | $43.57 | $43.88 | $43.88 | 462,464 |
| 2019-08-08 | $43.29 | $44.32 | $43.05 | $44.28 | $44.28 | 554,206 |
| 2019-08-07 | $41.91 | $43.28 | $41.91 | $42.92 | $42.92 | 640,730 |
| 2019-08-06 | $42.19 | $43.50 | $42.04 | $42.57 | $42.57 | 509,708 |
| 2019-08-05 | $42.64 | $42.64 | $41.68 | $41.92 | $41.92 | 741,378 |
| 2019-08-02 | $44.15 | $44.21 | $43.26 | $43.48 | $43.48 | 469,890 |
| 2019-08-01 | $45.66 | $46.01 | $43.99 | $44.45 | $44.45 | 493,016 |
| 2019-07-31 | $44.66 | $47.41 | $44.66 | $45.44 | $45.44 | 650,660 |
| 2019-07-30 | $48.25 | $49.17 | $44.40 | $44.84 | $44.84 | 1,765,316 |
| 2019-07-29 | $50.31 | $50.60 | $49.30 | $50.45 | $50.45 | 788,522 |
| 2019-07-26 | $49.98 | $50.96 | $49.98 | $50.31 | $50.31 | 439,500 |
| 2019-07-25 | $50.30 | $50.80 | $49.68 | $49.73 | $49.73 | 343,075 |
| 2019-07-24 | $49.88 | $50.82 | $49.86 | $50.77 | $50.77 | 299,326 |
| 2019-07-23 | $50.47 | $50.77 | $49.74 | $49.84 | $49.84 | 254,092 |
| 2019-07-22 | $49.81 | $50.44 | $49.81 | $50.17 | $50.17 | 346,686 |
| 2019-07-19 | $50.12 | $50.52 | $48.75 | $49.74 | $49.74 | 265,250 |
| 2019-07-18 | $50.00 | $50.78 | $49.78 | $50.13 | $50.13 | 444,385 |
| 2019-07-17 | $49.43 | $50.42 | $49.24 | $50.13 | $50.13 | 457,900 |
| 2019-07-16 | $50.08 | $50.08 | $49.40 | $49.54 | $49.54 | 409,110 |
| 2019-07-15 | $50.53 | $50.76 | $50.23 | $50.30 | $50.30 | 353,048 |
| 2019-07-12 | $50.64 | $50.94 | $50.26 | $50.45 | $50.45 | 550,242 |
| 2019-07-11 | $50.81 | $51.03 | $50.38 | $50.66 | $50.66 | 518,266 |
| 2019-07-10 | $50.96 | $51.52 | $50.74 | $50.79 | $50.79 | 221,037 |
| 2019-07-09 | $50.51 | $50.91 | $50.32 | $50.81 | $50.81 | 352,605 |
| 2019-07-08 | $50.96 | $51.12 | $50.66 | $50.83 | $50.83 | 257,815 |
| 2019-07-05 | $50.44 | $51.25 | $49.82 | $51.10 | $51.10 | 309,520 |
| 2019-07-03 | $50.37 | $51.04 | $50.01 | $50.90 | $50.90 | 192,306 |
| 2019-07-02 | $49.80 | $49.98 | $49.52 | $49.93 | $49.93 | 264,286 |
| 2019-07-01 | $50.25 | $50.63 | $49.50 | $49.82 | $49.82 | 270,313 |
| 2019-06-28 | $48.72 | $49.69 | $48.44 | $49.62 | $49.62 | 1,103,861 |
| 2019-06-27 | $47.87 | $48.90 | $47.78 | $48.45 | $48.45 | 265,007 |
| 2019-06-26 | $47.37 | $47.90 | $47.27 | $47.73 | $47.73 | 320,639 |
| 2019-06-25 | $47.96 | $48.51 | $47.08 | $47.24 | $47.24 | 346,069 |
| 2019-06-24 | $48.76 | $48.85 | $47.74 | $47.84 | $47.84 | 392,894 |
| 2019-06-21 | $48.29 | $48.82 | $47.83 | $48.74 | $48.74 | 693,685 |
| 2019-06-20 | $49.23 | $49.50 | $48.54 | $48.55 | $48.55 | 373,031 |
| 2019-06-19 | $48.65 | $48.66 | $48.01 | $48.60 | $48.60 | 287,701 |
| 2019-06-18 | $48.46 | $49.17 | $48.38 | $48.47 | $48.47 | 337,687 |
| 2019-06-17 | $47.67 | $48.40 | $47.67 | $48.00 | $48.00 | 257,125 |
| 2019-06-14 | $48.08 | $48.18 | $47.66 | $47.68 | $47.68 | 269,945 |
| 2019-06-13 | $47.85 | $48.32 | $47.72 | $48.12 | $48.12 | 537,025 |
| 2019-06-12 | $47.58 | $48.09 | $47.58 | $47.84 | $47.84 | 308,484 |
| 2019-06-11 | $48.36 | $48.57 | $47.52 | $47.69 | $47.69 | 283,701 |
| 2019-06-10 | $47.74 | $48.61 | $47.64 | $47.83 | $47.83 | 330,283 |
| 2019-06-07 | $47.64 | $47.91 | $47.31 | $47.38 | $47.38 | 221,272 |
| 2019-06-06 | $46.93 | $47.56 | $46.66 | $47.49 | $47.49 | 284,892 |
| 2019-06-05 | $47.51 | $47.65 | $46.33 | $47.06 | $47.06 | 282,081 |
| 2019-06-04 | $46.40 | $47.23 | $46.28 | $47.22 | $47.22 | 363,728 |
| 2019-06-03 | $46.17 | $46.35 | $45.53 | $46.00 | $46.00 | 577,319 |
| 2019-05-31 | $46.11 | $46.50 | $45.76 | $46.05 | $46.05 | 608,197 |
| 2019-05-30 | $46.64 | $47.20 | $46.22 | $46.76 | $46.76 | 341,161 |
| 2019-05-29 | $46.21 | $46.86 | $45.81 | $46.42 | $46.42 | 657,309 |
| 2019-05-28 | $47.32 | $47.99 | $46.49 | $46.54 | $46.54 | 433,406 |
| 2019-05-24 | $47.85 | $47.92 | $47.30 | $47.38 | $47.38 | 433,069 |
| 2019-05-23 | $47.51 | $47.99 | $47.16 | $47.49 | $47.49 | 460,389 |
| 2019-05-22 | $48.72 | $48.72 | $48.18 | $48.31 | $48.31 | 471,053 |
| 2019-05-21 | $48.99 | $49.65 | $48.65 | $48.82 | $48.82 | 381,514 |
| 2019-05-20 | $48.94 | $49.55 | $48.56 | $48.68 | $48.68 | 278,054 |
| 2019-05-17 | $49.67 | $50.43 | $49.13 | $49.27 | $49.27 | 775,553 |
| 2019-05-16 | $49.49 | $50.64 | $49.49 | $50.00 | $50.00 | 407,502 |
| 2019-05-15 | $48.85 | $50.15 | $48.81 | $49.88 | $49.88 | 1,022,733 |
| 2019-05-14 | $48.88 | $49.65 | $48.86 | $49.31 | $49.31 | 547,391 |
| 2019-05-13 | $49.13 | $49.48 | $48.72 | $48.91 | $48.91 | 783,566 |
| 2019-05-10 | $49.65 | $50.26 | $48.89 | $50.21 | $50.21 | 741,942 |
| 2019-05-09 | $50.03 | $50.40 | $49.47 | $49.99 | $49.99 | 414,433 |
| 2019-05-08 | $51.43 | $51.69 | $50.42 | $50.44 | $50.44 | 447,518 |
| 2019-05-07 | $52.64 | $53.14 | $51.21 | $51.69 | $51.69 | 680,736 |
| 2019-05-06 | $51.91 | $53.54 | $51.68 | $53.21 | $53.21 | 504,290 |
| 2019-05-03 | $52.58 | $53.00 | $52.21 | $52.85 | $52.85 | 532,738 |
| 2019-05-02 | $52.59 | $53.11 | $52.03 | $52.32 | $52.32 | 685,559 |
| 2019-05-01 | $52.66 | $54.56 | $52.48 | $52.60 | $52.60 | 1,181,131 |
| 2019-04-30 | $57.00 | $57.00 | $52.39 | $52.60 | $52.60 | 2,603,747 |
| 2019-04-29 | $61.57 | $62.06 | $60.77 | $61.52 | $61.52 | 574,626 |
| 2019-04-26 | $61.33 | $61.77 | $60.90 | $61.46 | $61.46 | 428,352 |
| 2019-04-25 | $61.78 | $61.89 | $60.55 | $61.28 | $61.28 | 343,272 |
| 2019-04-24 | $62.18 | $62.39 | $61.60 | $61.63 | $61.63 | 292,320 |
| 2019-04-23 | $61.69 | $62.39 | $61.59 | $62.13 | $62.13 | 890,245 |
| 2019-04-22 | $61.20 | $61.59 | $60.75 | $61.40 | $61.40 | 343,612 |
| 2019-04-18 | $61.53 | $61.73 | $60.76 | $61.27 | $61.27 | 324,013 |
| 2019-04-17 | $62.92 | $62.95 | $61.45 | $61.49 | $61.49 | 462,971 |
| 2019-04-16 | $63.53 | $63.75 | $62.54 | $62.68 | $62.68 | 801,875 |
| 2019-04-15 | $62.96 | $63.75 | $62.90 | $63.57 | $63.57 | 1,293,448 |
| 2019-04-12 | $64.14 | $64.17 | $63.02 | $63.13 | $63.13 | 764,166 |
| 2019-04-11 | $63.65 | $63.95 | $63.33 | $63.70 | $63.70 | 324,888 |
| 2019-04-10 | $63.58 | $64.17 | $63.30 | $63.41 | $63.41 | 1,029,718 |
| 2019-04-09 | $62.62 | $63.84 | $62.62 | $63.51 | $63.51 | 350,903 |
| 2019-04-08 | $62.63 | $63.05 | $62.11 | $63.00 | $63.00 | 565,139 |
| 2019-04-05 | $63.29 | $64.01 | $62.87 | $63.00 | $63.00 | 578,858 |
| 2019-04-04 | $63.32 | $63.61 | $62.07 | $63.13 | $63.13 | 343,210 |
| 2019-04-03 | $62.85 | $63.58 | $62.63 | $63.19 | $63.19 | 410,580 |
| 2019-04-02 | $65.19 | $65.35 | $60.67 | $62.31 | $62.31 | 1,562,150 |
| 2019-04-01 | $65.06 | $65.90 | $64.70 | $65.62 | $65.62 | 306,354 |
| 2019-03-29 | $64.76 | $65.40 | $64.50 | $64.74 | $64.74 | 673,525 |
| 2019-03-28 | $64.68 | $64.89 | $64.05 | $64.25 | $64.25 | 307,784 |
| 2019-03-27 | $64.80 | $64.97 | $63.70 | $64.50 | $64.50 | 820,712 |
| 2019-03-26 | $64.14 | $65.17 | $64.02 | $64.85 | $64.85 | 650,378 |
| 2019-03-25 | $64.44 | $65.19 | $63.51 | $63.67 | $63.67 | 663,829 |
| 2019-03-22 | $66.27 | $66.57 | $64.45 | $64.51 | $64.51 | 308,159 |
| 2019-03-21 | $65.23 | $66.86 | $65.21 | $66.69 | $66.69 | 472,200 |
| 2019-03-20 | $66.01 | $66.20 | $65.11 | $65.52 | $65.52 | 642,095 |
| 2019-03-19 | $65.46 | $65.95 | $64.75 | $65.83 | $65.83 | 434,527 |
| 2019-03-18 | $64.65 | $65.46 | $64.43 | $65.09 | $65.09 | 474,287 |
| 2019-03-15 | $65.05 | $66.02 | $64.11 | $64.63 | $64.63 | 1,185,804 |
| 2019-03-14 | $65.25 | $65.51 | $64.82 | $65.09 | $65.09 | 272,560 |
| 2019-03-13 | $65.78 | $66.33 | $65.02 | $65.12 | $65.12 | 745,590 |
| 2019-03-12 | $65.69 | $65.69 | $64.96 | $65.51 | $65.51 | 296,432 |
| 2019-03-11 | $64.63 | $65.70 | $64.39 | $65.44 | $65.44 | 495,212 |
| 2019-03-08 | $64.24 | $64.82 | $63.80 | $64.21 | $64.21 | 224,049 |
| 2019-03-07 | $64.70 | $65.18 | $64.36 | $64.69 | $64.69 | 394,972 |
| 2019-03-06 | $65.53 | $65.72 | $64.29 | $64.47 | $64.47 | 341,044 |
| 2019-03-05 | $66.64 | $66.64 | $65.39 | $65.42 | $65.42 | 457,777 |
| 2019-03-04 | $67.82 | $67.82 | $66.25 | $66.52 | $66.52 | 511,331 |
| 2019-03-01 | $67.90 | $67.90 | $67.01 | $67.50 | $67.50 | 317,219 |
| 2019-02-28 | $67.50 | $68.10 | $67.09 | $67.39 | $67.39 | 348,270 |
| 2019-02-27 | $67.64 | $67.74 | $66.92 | $67.44 | $67.44 | 204,323 |
| 2019-02-26 | $66.85 | $68.03 | $66.78 | $67.55 | $67.55 | 352,432 |
| 2019-02-25 | $66.39 | $67.26 | $65.38 | $66.97 | $66.97 | 633,407 |
| 2019-02-22 | $68.72 | $68.72 | $66.31 | $67.75 | $67.75 | 736,616 |
| 2019-02-21 | $68.03 | $69.20 | $66.06 | $68.40 | $68.40 | 411,970 |
| 2019-02-20 | $68.57 | $68.57 | $67.75 | $68.03 | $68.03 | 224,254 |
| 2019-02-19 | $67.72 | $68.60 | $67.58 | $68.58 | $68.58 | 341,667 |
| 2019-02-15 | $68.33 | $68.40 | $67.52 | $68.07 | $68.07 | 313,610 |
| 2019-02-14 | $67.68 | $68.11 | $67.43 | $67.83 | $67.83 | 352,861 |
| 2019-02-13 | $67.59 | $67.98 | $67.24 | $67.77 | $67.77 | 252,481 |
| 2019-02-12 | $67.19 | $67.79 | $66.59 | $67.67 | $67.67 | 386,342 |
| 2019-02-11 | $66.62 | $66.71 | $64.64 | $66.54 | $66.54 | 632,490 |
| 2019-02-08 | $67.41 | $69.14 | $67.41 | $68.36 | $68.36 | 383,906 |
| 2019-02-07 | $67.62 | $67.91 | $67.13 | $67.76 | $67.76 | 286,031 |
| 2019-02-06 | $67.72 | $68.34 | $67.09 | $68.30 | $68.30 | 499,527 |
| 2019-02-05 | $67.68 | $68.13 | $67.10 | $67.75 | $67.75 | 381,922 |
| 2019-02-04 | $66.28 | $67.73 | $66.24 | $67.65 | $67.65 | 482,088 |
| 2019-02-01 | $66.08 | $66.62 | $65.76 | $66.08 | $66.08 | 451,506 |
| 2019-01-31 | $65.78 | $66.95 | $65.78 | $66.07 | $66.07 | 489,400 |
| 2019-01-30 | $64.61 | $65.69 | $63.73 | $65.67 | $65.67 | 680,586 |
| 2019-01-29 | $65.00 | $65.95 | $61.88 | $63.42 | $63.42 | 1,248,815 |
| 2019-01-28 | $61.85 | $62.14 | $60.58 | $61.57 | $61.57 | 1,090,310 |
| 2019-01-25 | $63.26 | $63.48 | $62.15 | $62.28 | $62.28 | 427,169 |
| 2019-01-24 | $62.80 | $63.22 | $62.29 | $62.80 | $62.80 | 355,491 |
| 2019-01-23 | $63.09 | $63.85 | $62.06 | $62.79 | $62.79 | 136,884 |
| 2019-01-22 | $62.46 | $62.88 | $61.43 | $62.74 | $62.74 | 375,920 |
| 2019-01-18 | $62.18 | $62.89 | $61.91 | $62.53 | $62.53 | 283,400 |
| 2019-01-17 | $61.25 | $62.36 | $61.15 | $62.03 | $62.03 | 216,544 |
| 2019-01-16 | $61.69 | $61.99 | $60.64 | $61.55 | $61.55 | 379,726 |
| 2019-01-15 | $60.11 | $61.25 | $59.92 | $61.08 | $61.08 | 243,423 |
| 2019-01-14 | $60.59 | $60.82 | $59.43 | $60.20 | $60.20 | 305,297 |
| 2019-01-11 | $60.50 | $61.29 | $58.88 | $61.08 | $61.08 | 262,171 |
| 2019-01-10 | $60.39 | $61.38 | $60.17 | $60.81 | $60.81 | 432,712 |
| 2019-01-09 | $60.00 | $60.84 | $59.40 | $60.50 | $60.50 | 341,873 |
| 2019-01-08 | $59.15 | $59.95 | $58.65 | $59.93 | $59.93 | 532,698 |
| 2019-01-07 | $58.05 | $59.06 | $57.75 | $58.46 | $58.46 | 982,594 |
| 2019-01-04 | $56.45 | $58.72 | $56.36 | $58.06 | $58.06 | 277,728 |
| 2019-01-03 | $56.93 | $57.44 | $55.57 | $55.78 | $55.78 | 292,302 |
| 2019-01-02 | $58.05 | $58.74 | $57.01 | $57.44 | $57.44 | 523,178 |
| 2018-12-31 | $58.30 | $59.09 | $57.59 | $59.09 | $59.09 | 278,309 |
| 2018-12-28 | $58.39 | $59.56 | $57.33 | $57.77 | $57.77 | 351,566 |
| 2018-12-27 | $56.69 | $58.38 | $56.15 | $58.38 | $58.38 | 268,621 |
| 2018-12-26 | $54.40 | $57.77 | $54.36 | $57.61 | $57.61 | 516,995 |
| 2018-12-24 | $54.87 | $56.27 | $53.89 | $53.98 | $53.98 | 317,396 |
| 2018-12-21 | $58.01 | $58.36 | $54.85 | $55.26 | $55.26 | 1,436,638 |
| 2018-12-20 | $57.97 | $58.76 | $56.21 | $58.00 | $58.00 | 844,772 |
| 2018-12-19 | $57.20 | $59.10 | $57.20 | $58.01 | $58.01 | 473,656 |
| 2018-12-18 | $56.40 | $57.69 | $56.40 | $57.04 | $57.04 | 330,920 |
| 2018-12-17 | $56.59 | $57.16 | $55.37 | $55.99 | $55.99 | 385,769 |
| 2018-12-14 | $57.56 | $57.95 | $56.47 | $56.73 | $56.73 | 453,322 |
| 2018-12-13 | $57.97 | $58.56 | $57.39 | $58.00 | $58.00 | 553,284 |
| 2018-12-12 | $58.00 | $58.94 | $56.88 | $57.92 | $57.92 | 325,289 |
| 2018-12-11 | $57.06 | $58.10 | $56.03 | $57.24 | $57.24 | 291,966 |
| 2018-12-10 | $56.27 | $57.35 | $55.17 | $56.27 | $56.27 | 258,747 |
| 2018-12-07 | $57.27 | $57.81 | $55.27 | $56.24 | $56.24 | 421,859 |
| 2018-12-06 | $56.15 | $57.34 | $53.48 | $57.31 | $57.31 | 289,261 |
| 2018-12-04 | $58.31 | $59.02 | $56.46 | $56.70 | $56.70 | 258,485 |
| 2018-12-03 | $59.98 | $59.98 | $56.45 | $58.35 | $58.35 | 588,148 |
| 2018-11-30 | $58.73 | $59.24 | $58.30 | $58.94 | $58.94 | 277,656 |
| 2018-11-29 | $58.46 | $59.14 | $57.85 | $58.48 | $58.48 | 315,645 |
| 2018-11-28 | $57.71 | $58.92 | $57.24 | $58.84 | $58.84 | 171,187 |
| 2018-11-27 | $57.19 | $58.17 | $56.34 | $57.29 | $57.29 | 329,974 |
| 2018-11-26 | $58.26 | $58.75 | $57.35 | $57.53 | $57.53 | 439,209 |
| 2018-11-23 | $56.85 | $58.37 | $56.85 | $57.56 | $57.56 | 87,292 |
| 2018-11-21 | $56.23 | $57.86 | $55.53 | $57.39 | $57.39 | 203,643 |
| 2018-11-20 | $54.83 | $56.56 | $54.15 | $55.65 | $55.65 | 206,348 |
| 2018-11-19 | $58.25 | $58.25 | $55.69 | $55.82 | $55.82 | 212,633 |
| 2018-11-16 | $58.26 | $58.93 | $57.49 | $58.44 | $58.44 | 201,868 |
| 2018-11-15 | $57.22 | $58.85 | $57.22 | $58.85 | $58.85 | 160,694 |
| 2018-11-14 | $58.80 | $59.40 | $57.42 | $57.42 | $57.42 | 207,873 |
| 2018-11-13 | $58.75 | $59.26 | $57.62 | $57.86 | $57.86 | 180,862 |
| 2018-11-12 | $59.72 | $60.37 | $57.75 | $58.25 | $58.25 | 224,921 |
| 2018-11-09 | $59.58 | $60.00 | $58.63 | $59.44 | $59.44 | 260,789 |
| 2018-11-08 | $60.26 | $60.91 | $59.58 | $59.92 | $59.92 | 172,392 |
| 2018-11-07 | $59.10 | $60.81 | $59.01 | $60.36 | $60.36 | 263,163 |
| 2018-11-06 | $58.15 | $59.36 | $58.15 | $58.75 | $58.75 | 224,258 |
| 2018-11-05 | $58.30 | $58.93 | $57.02 | $58.35 | $58.35 | 288,978 |
| 2018-11-02 | $60.41 | $60.85 | $58.10 | $58.39 | $58.39 | 387,395 |
| 2018-11-01 | $58.45 | $60.70 | $58.06 | $60.37 | $60.37 | 327,048 |
| 2018-10-31 | $55.12 | $58.27 | $55.00 | $58.22 | $58.22 | 526,185 |
| 2018-10-30 | $53.00 | $56.65 | $51.53 | $55.36 | $55.36 | 1,446,962 |
| 2018-10-29 | $58.25 | $59.50 | $54.92 | $55.15 | $55.15 | 887,359 |
| 2018-10-26 | $58.90 | $59.61 | $57.56 | $57.97 | $57.97 | 375,098 |
| 2018-10-25 | $58.58 | $60.17 | $58.32 | $59.82 | $59.82 | 388,982 |
| 2018-10-24 | $59.59 | $60.40 | $58.05 | $58.11 | $58.11 | 621,996 |
| 2018-10-23 | $59.54 | $60.96 | $58.37 | $59.56 | $59.56 | 478,104 |
| 2018-10-22 | $59.52 | $60.68 | $59.52 | $60.31 | $60.31 | 1,283,383 |
| 2018-10-19 | $60.41 | $61.14 | $59.18 | $59.30 | $59.30 | 198,489 |
| 2018-10-18 | $62.31 | $62.80 | $60.28 | $60.35 | $60.35 | 268,760 |
| 2018-10-17 | $61.96 | $62.71 | $61.20 | $62.67 | $62.67 | 259,102 |
| 2018-10-16 | $59.62 | $62.29 | $59.51 | $62.14 | $62.14 | 395,582 |
| 2018-10-15 | $59.84 | $60.51 | $59.32 | $60.31 | $60.31 | 326,765 |
| 2018-10-12 | $60.28 | $60.50 | $59.21 | $60.08 | $60.08 | 298,580 |
| 2018-10-11 | $59.61 | $60.73 | $58.91 | $59.34 | $59.34 | 434,307 |
| 2018-10-10 | $62.77 | $63.02 | $59.71 | $59.80 | $59.80 | 475,909 |
| 2018-10-09 | $63.57 | $64.25 | $62.77 | $62.86 | $62.86 | 262,958 |
| 2018-10-08 | $65.33 | $65.51 | $63.14 | $63.80 | $63.80 | 227,367 |
| 2018-10-05 | $65.96 | $66.69 | $64.59 | $65.44 | $65.44 | 252,968 |
| 2018-10-04 | $65.92 | $66.44 | $65.20 | $66.05 | $66.05 | 310,312 |
| 2018-10-03 | $66.01 | $66.63 | $65.14 | $66.06 | $66.06 | 286,770 |
| 2018-10-02 | $67.89 | $68.14 | $65.42 | $65.85 | $65.85 | 470,054 |
| 2018-10-01 | $70.25 | $70.25 | $67.67 | $67.83 | $67.83 | 241,014 |
| 2018-09-28 | $69.70 | $70.45 | $69.70 | $70.00 | $70.00 | 200,577 |
| 2018-09-27 | $69.85 | $70.40 | $68.81 | $69.80 | $69.80 | 285,019 |
| 2018-09-26 | $69.75 | $70.10 | $68.60 | $69.75 | $69.75 | 311,598 |
| 2018-09-25 | $69.20 | $70.10 | $69.05 | $69.60 | $69.60 | 243,447 |
| 2018-09-24 | $68.55 | $70.70 | $67.93 | $69.10 | $69.10 | 440,003 |
| 2018-09-21 | $69.30 | $69.80 | $68.25 | $68.50 | $68.50 | 1,267,721 |
| 2018-09-20 | $68.70 | $69.35 | $68.10 | $69.20 | $69.20 | 372,982 |
| 2018-09-19 | $68.75 | $69.00 | $67.00 | $68.50 | $68.50 | 353,712 |
| 2018-09-18 | $68.30 | $69.25 | $68.23 | $68.80 | $68.80 | 192,141 |
| 2018-09-17 | $69.55 | $69.55 | $67.95 | $68.50 | $68.50 | 351,747 |
| 2018-09-14 | $69.75 | $70.45 | $69.25 | $69.60 | $69.60 | 309,317 |
| 2018-09-13 | $70.00 | $70.30 | $69.05 | $69.80 | $69.80 | 196,011 |
| 2018-09-12 | $69.05 | $70.00 | $68.05 | $69.90 | $69.90 | 182,030 |
| 2018-09-11 | $69.10 | $69.90 | $69.05 | $69.10 | $69.10 | 156,112 |
| 2018-09-10 | $68.95 | $69.35 | $68.60 | $69.25 | $69.25 | 171,214 |
| 2018-09-07 | $67.75 | $69.10 | $67.05 | $68.75 | $68.75 | 164,566 |
| 2018-09-06 | $68.30 | $69.25 | $67.40 | $67.85 | $67.85 | 179,207 |
| 2018-09-05 | $69.75 | $69.75 | $68.05 | $68.40 | $68.40 | 213,696 |
| 2018-09-04 | $69.45 | $69.75 | $68.35 | $69.70 | $69.70 | 240,147 |
| 2018-08-31 | $68.85 | $69.85 | $68.55 | $69.65 | $69.65 | 225,306 |
| 2018-08-30 | $69.25 | $69.73 | $68.60 | $69.05 | $69.05 | 186,067 |
| 2018-08-29 | $68.65 | $69.55 | $68.23 | $69.35 | $69.35 | 354,446 |
| 2018-08-28 | $68.45 | $68.80 | $68.10 | $68.40 | $68.40 | 284,778 |
| 2018-08-27 | $68.00 | $68.55 | $67.68 | $68.35 | $68.35 | 243,478 |
| 2018-08-24 | $67.65 | $68.40 | $65.95 | $68.20 | $68.20 | 211,427 |
| 2018-08-23 | $66.00 | $67.70 | $65.85 | $67.50 | $67.50 | 255,511 |
| 2018-08-22 | $64.85 | $66.20 | $64.85 | $65.85 | $65.85 | 273,663 |
| 2018-08-21 | $64.75 | $65.55 | $64.50 | $64.80 | $64.80 | 280,928 |
| 2018-08-20 | $64.90 | $65.45 | $64.25 | $64.70 | $64.70 | 178,093 |
| 2018-08-17 | $64.70 | $65.05 | $64.05 | $65.00 | $65.00 | 159,234 |
| 2018-08-16 | $65.00 | $65.55 | $64.60 | $64.95 | $64.95 | 202,242 |
| 2018-08-15 | $65.55 | $66.15 | $64.65 | $64.90 | $64.90 | 217,328 |
| 2018-08-14 | $66.00 | $67.38 | $65.16 | $65.90 | $65.90 | 327,444 |
| 2018-08-13 | $67.15 | $67.90 | $66.30 | $66.55 | $66.55 | 414,030 |
| 2018-08-10 | $66.95 | $67.80 | $66.88 | $67.25 | $67.25 | 272,977 |
| 2018-08-09 | $66.80 | $68.05 | $66.45 | $67.20 | $67.20 | 217,643 |
| 2018-08-08 | $66.55 | $67.00 | $66.18 | $66.75 | $66.75 | 178,999 |
| 2018-08-07 | $66.30 | $66.90 | $65.80 | $66.65 | $66.65 | 208,899 |
| 2018-08-06 | $65.70 | $66.20 | $65.25 | $66.15 | $66.15 | 323,467 |
| 2018-08-03 | $67.05 | $67.85 | $64.95 | $65.65 | $65.65 | 408,660 |
| 2018-08-02 | $64.45 | $67.00 | $64.18 | $66.80 | $66.80 | 1,649,125 |
| 2018-08-01 | $65.00 | $65.45 | $63.65 | $64.65 | $64.65 | 699,146 |
| 2018-07-31 | $63.40 | $64.95 | $62.85 | $64.90 | $64.90 | 619,637 |
| 2018-07-30 | $63.30 | $63.55 | $62.55 | $63.10 | $63.10 | 634,212 |
| 2018-07-27 | $65.00 | $65.00 | $63.08 | $63.65 | $63.65 | 500,745 |
| 2018-07-26 | $64.90 | $66.70 | $64.55 | $64.75 | $64.75 | 543,843 |
| 2018-07-25 | $65.75 | $66.28 | $64.95 | $64.95 | $64.95 | 437,217 |
| 2018-07-24 | $69.70 | $69.85 | $64.45 | $65.75 | $65.75 | 780,869 |
| 2018-07-23 | $68.20 | $68.30 | $67.25 | $68.05 | $68.05 | 409,230 |
| 2018-07-20 | $69.15 | $70.50 | $68.15 | $68.25 | $68.25 | 307,492 |
| 2018-07-19 | $69.15 | $69.30 | $68.75 | $69.30 | $69.30 | 255,018 |
| 2018-07-18 | $69.65 | $69.95 | $69.03 | $69.45 | $69.45 | 214,438 |
| 2018-07-17 | $69.25 | $70.60 | $68.80 | $70.00 | $70.00 | 321,023 |
| 2018-07-16 | $69.60 | $70.65 | $69.50 | $69.85 | $69.85 | 186,792 |
| 2018-07-13 | $70.10 | $70.10 | $69.40 | $69.70 | $69.70 | 148,585 |
| 2018-07-12 | $69.70 | $70.30 | $69.35 | $69.95 | $69.95 | 183,190 |
| 2018-07-11 | $68.70 | $69.50 | $68.65 | $69.25 | $69.25 | 226,948 |
| 2018-07-10 | $69.55 | $69.80 | $68.75 | $68.95 | $68.95 | 121,631 |
| 2018-07-09 | $68.90 | $69.65 | $68.30 | $69.20 | $69.20 | 232,807 |
| 2018-07-06 | $68.30 | $69.35 | $68.10 | $68.65 | $68.65 | 227,854 |
| 2018-07-05 | $67.95 | $68.30 | $66.95 | $68.25 | $68.25 | 114,345 |
| 2018-07-03 | $67.05 | $67.80 | $66.70 | $67.55 | $67.55 | 95,988 |
| 2018-07-02 | $65.80 | $67.10 | $65.55 | $67.00 | $67.00 | 238,635 |
| 2018-06-29 | $67.05 | $67.45 | $65.80 | $65.85 | $65.85 | 266,211 |
| 2018-06-28 | $64.95 | $67.30 | $64.40 | $66.70 | $66.70 | 391,706 |
| 2018-06-27 | $67.60 | $67.65 | $65.05 | $65.10 | $65.10 | 445,559 |
| 2018-06-26 | $68.00 | $68.50 | $66.40 | $67.35 | $67.35 | 484,218 |
| 2018-06-25 | $68.85 | $69.00 | $67.05 | $67.90 | $67.90 | 339,872 |
| 2018-06-22 | $70.85 | $71.10 | $68.85 | $69.15 | $69.15 | 500,502 |
| 2018-06-21 | $70.85 | $71.25 | $69.95 | $70.65 | $70.65 | 285,982 |
| 2018-06-20 | $70.60 | $71.15 | $68.63 | $70.90 | $70.90 | 320,361 |
| 2018-06-19 | $71.00 | $71.25 | $70.00 | $70.45 | $70.45 | 313,330 |
| 2018-06-18 | $69.55 | $71.40 | $68.20 | $71.25 | $71.25 | 310,614 |
| 2018-06-15 | $70.90 | $70.95 | $69.60 | $69.85 | $69.85 | 805,792 |
| 2018-06-14 | $72.15 | $72.40 | $71.10 | $71.45 | $71.45 | 388,956 |
| 2018-06-13 | $71.50 | $72.65 | $71.40 | $71.80 | $71.80 | 618,711 |
| 2018-06-12 | $70.05 | $71.70 | $70.00 | $71.60 | $71.60 | 457,925 |
| 2018-06-11 | $70.10 | $70.90 | $69.70 | $69.80 | $69.80 | 270,046 |
| 2018-06-08 | $70.05 | $70.45 | $69.15 | $70.25 | $70.25 | 396,256 |
| 2018-06-07 | $71.05 | $71.20 | $69.55 | $70.35 | $70.35 | 658,149 |
| 2018-06-06 | $70.65 | $71.25 | $69.91 | $70.55 | $70.55 | 268,559 |
| 2018-06-05 | $70.00 | $70.85 | $69.95 | $70.75 | $70.75 | 219,905 |
| 2018-06-04 | $69.25 | $70.00 | $69.25 | $69.90 | $69.90 | 438,162 |
| 2018-06-01 | $68.75 | $69.15 | $68.35 | $68.75 | $68.75 | 925,068 |
| 2018-05-31 | $68.65 | $69.40 | $67.51 | $68.35 | $68.35 | 238,370 |
| 2018-05-30 | $68.45 | $68.90 | $68.00 | $68.45 | $68.45 | 418,302 |
| 2018-05-29 | $68.05 | $68.35 | $67.60 | $68.20 | $68.20 | 259,576 |
| 2018-05-25 | $68.65 | $69.30 | $67.98 | $68.45 | $68.45 | 208,532 |
| 2018-05-24 | $68.40 | $69.00 | $68.10 | $68.60 | $68.60 | 342,148 |
| 2018-05-23 | $67.55 | $68.65 | $67.55 | $68.55 | $68.55 | 265,764 |
| 2018-05-22 | $68.45 | $68.60 | $67.65 | $67.80 | $67.80 | 251,737 |
| 2018-05-21 | $68.35 | $68.75 | $68.00 | $68.45 | $68.45 | 380,768 |
| 2018-05-18 | $67.95 | $68.45 | $67.90 | $68.10 | $68.10 | 485,426 |
| 2018-05-17 | $67.85 | $68.43 | $67.60 | $67.90 | $67.90 | 336,545 |
| 2018-05-16 | $68.05 | $68.50 | $67.20 | $67.80 | $67.80 | 517,878 |
| 2018-05-15 | $66.80 | $68.65 | $66.58 | $68.25 | $68.25 | 466,496 |
| 2018-05-14 | $69.85 | $70.05 | $68.20 | $68.40 | $68.40 | 315,601 |
| 2018-05-11 | $70.35 | $70.35 | $68.95 | $69.65 | $69.65 | 195,030 |
| 2018-05-10 | $69.60 | $70.55 | $68.00 | $70.50 | $70.50 | 379,791 |
| 2018-05-09 | $68.80 | $69.80 | $68.55 | $69.60 | $69.60 | 302,517 |
| 2018-05-08 | $67.85 | $69.03 | $67.75 | $68.75 | $68.75 | 482,795 |
| 2018-05-07 | $67.75 | $68.48 | $67.50 | $67.90 | $67.90 | 490,491 |
| 2018-05-04 | $67.25 | $67.95 | $66.55 | $67.65 | $67.65 | 460,993 |
| 2018-05-03 | $67.35 | $68.10 | $67.15 | $67.65 | $67.65 | 664,049 |
| 2018-05-02 | $67.65 | $68.00 | $67.05 | $67.55 | $67.55 | 637,200 |
| 2018-05-01 | $68.50 | $69.55 | $67.20 | $67.45 | $67.45 | 989,853 |
| 2018-04-30 | $69.40 | $70.15 | $68.21 | $69.95 | $69.95 | 782,561 |
| 2018-04-27 | $70.15 | $70.15 | $69.00 | $69.40 | $69.40 | 256,895 |
| 2018-04-26 | $69.65 | $70.65 | $69.30 | $69.80 | $69.80 | 349,146 |
| 2018-04-25 | $69.25 | $70.45 | $68.10 | $68.65 | $68.65 | 443,601 |
| 2018-04-24 | $70.35 | $70.70 | $69.20 | $69.45 | $69.45 | 909,058 |
| 2018-04-23 | $70.30 | $70.90 | $69.90 | $70.20 | $70.20 | 299,771 |
| 2018-04-20 | $70.10 | $70.60 | $69.60 | $69.95 | $69.95 | 317,133 |
| 2018-04-19 | $71.00 | $71.15 | $69.70 | $70.40 | $70.40 | 323,919 |
| 2018-04-18 | $70.20 | $71.45 | $69.70 | $71.20 | $71.20 | 684,966 |
| 2018-04-17 | $68.50 | $71.30 | $68.50 | $70.55 | $70.55 | 920,864 |
| 2018-04-16 | $68.80 | $69.60 | $68.60 | $68.65 | $68.65 | 357,793 |
| 2018-04-13 | $69.00 | $69.20 | $68.15 | $68.55 | $68.55 | 332,831 |
| 2018-04-12 | $68.35 | $68.90 | $68.05 | $68.50 | $68.50 | 519,200 |
| 2018-04-11 | $67.40 | $68.60 | $67.10 | $68.45 | $68.45 | 444,311 |
| 2018-04-10 | $67.55 | $68.00 | $67.25 | $67.60 | $67.60 | 817,444 |
| 2018-04-09 | $66.55 | $67.10 | $66.45 | $66.70 | $66.70 | 290,614 |
| 2018-04-06 | $66.15 | $67.75 | $65.95 | $66.35 | $66.35 | 508,029 |
| 2018-04-05 | $67.60 | $67.85 | $66.30 | $66.40 | $66.40 | 868,385 |
| 2018-04-04 | $64.40 | $67.50 | $63.40 | $67.10 | $67.10 | 901,488 |
| 2018-04-03 | $64.10 | $66.00 | $63.82 | $65.15 | $65.15 | 1,582,187 |
| 2018-04-02 | $62.90 | $64.25 | $62.15 | $63.40 | $63.40 | 1,844,271 |
| 2018-03-29 | $56.35 | $57.45 | $55.85 | $57.20 | $57.20 | 453,073 |
| 2018-03-28 | $56.90 | $57.10 | $53.61 | $56.25 | $56.25 | 781,634 |
| 2018-03-27 | $57.55 | $57.65 | $56.75 | $56.95 | $56.95 | 1,028,780 |
| 2018-03-26 | $57.35 | $57.40 | $55.08 | $57.20 | $57.20 | 840,614 |
| 2018-03-23 | $57.75 | $58.15 | $56.50 | $56.55 | $56.55 | 976,538 |
| 2018-03-22 | $57.95 | $58.55 | $57.35 | $57.80 | $57.80 | 876,569 |
| 2018-03-21 | $58.10 | $58.65 | $57.85 | $58.40 | $58.40 | 783,427 |
| 2018-03-20 | $58.10 | $58.40 | $57.40 | $58.15 | $58.15 | 1,144,579 |
| 2018-03-19 | $58.25 | $58.45 | $57.00 | $58.10 | $58.10 | 1,207,551 |
| 2018-03-16 | $57.10 | $58.60 | $56.85 | $58.55 | $58.55 | 2,707,150 |
| 2018-03-15 | $56.00 | $57.10 | $55.95 | $57.10 | $57.10 | 634,741 |
| 2018-03-14 | $55.25 | $56.08 | $54.50 | $55.95 | $55.95 | 557,617 |
| 2018-03-13 | $55.55 | $55.90 | $54.95 | $55.15 | $55.15 | 750,888 |
| 2018-03-12 | $55.00 | $55.50 | $54.90 | $55.45 | $55.45 | 383,330 |
| 2018-03-09 | $54.00 | $55.10 | $53.65 | $55.05 | $55.05 | 315,914 |
| 2018-03-08 | $53.65 | $53.80 | $53.00 | $53.70 | $53.70 | 376,582 |
| 2018-03-07 | $52.30 | $53.65 | $51.35 | $53.60 | $53.60 | 415,564 |
| 2018-03-06 | $52.55 | $52.70 | $52.10 | $52.55 | $52.55 | 564,280 |
| 2018-03-05 | $50.75 | $52.55 | $50.13 | $52.40 | $52.40 | 695,849 |
| 2018-03-02 | $51.20 | $51.30 | $50.30 | $50.80 | $50.80 | 1,023,481 |
| 2018-03-01 | $51.70 | $52.40 | $48.95 | $51.90 | $51.90 | 768,139 |
| 2018-02-28 | $52.75 | $52.90 | $51.65 | $52.05 | $52.05 | 1,255,796 |
| 2018-02-27 | $53.85 | $54.15 | $52.25 | $52.70 | $52.70 | 410,437 |
| 2018-02-26 | $53.70 | $53.95 | $52.80 | $53.73 | $53.73 | 328,559 |
| 2018-02-23 | $53.40 | $53.55 | $52.10 | $53.55 | $53.55 | 222,833 |
| 2018-02-22 | $53.10 | $53.35 | $52.60 | $53.00 | $53.00 | 367,710 |
| 2018-02-21 | $52.70 | $53.15 | $51.60 | $53.00 | $53.00 | 385,720 |
| 2018-02-20 | $52.15 | $52.90 | $51.10 | $52.55 | $52.55 | 294,558 |
| 2018-02-16 | $52.50 | $53.05 | $52.33 | $52.50 | $52.50 | 401,057 |
| 2018-02-15 | $52.30 | $52.95 | $51.20 | $52.75 | $52.75 | 448,390 |
| 2018-02-14 | $50.75 | $52.55 | $50.25 | $52.30 | $52.30 | 334,451 |
| 2018-02-13 | $50.20 | $51.45 | $50.20 | $51.35 | $51.35 | 328,807 |
| 2018-02-12 | $49.80 | $51.05 | $49.30 | $50.55 | $50.55 | 550,214 |
| 2018-02-09 | $50.20 | $50.50 | $48.35 | $49.75 | $49.75 | 516,190 |
| 2018-02-08 | $51.90 | $52.25 | $49.70 | $49.75 | $49.75 | 1,396,252 |
| 2018-02-07 | $51.65 | $52.95 | $51.20 | $51.85 | $51.85 | 452,899 |
| 2018-02-06 | $51.00 | $52.15 | $50.30 | $51.90 | $51.90 | 546,188 |
| 2018-02-05 | $52.40 | $53.20 | $51.13 | $51.65 | $51.65 | 526,732 |
| 2018-02-02 | $53.05 | $53.35 | $52.15 | $52.90 | $52.90 | 272,651 |
| 2018-02-01 | $52.95 | $54.05 | $51.95 | $53.55 | $53.55 | 396,888 |
| 2018-01-31 | $54.15 | $54.25 | $53.15 | $53.35 | $53.35 | 391,771 |
| 2018-01-30 | $54.40 | $54.75 | $53.15 | $53.80 | $53.80 | 618,798 |
| 2018-01-29 | $55.70 | $55.80 | $54.70 | $54.70 | $54.70 | 544,908 |
| 2018-01-26 | $55.20 | $56.45 | $54.90 | $55.90 | $55.90 | 741,363 |
| 2018-01-25 | $55.35 | $55.50 | $53.80 | $54.85 | $54.85 | 618,593 |
| 2018-01-24 | $52.80 | $55.43 | $51.55 | $54.85 | $54.85 | 1,898,302 |
| 2018-01-23 | $51.40 | $54.05 | $51.40 | $53.45 | $53.45 | 884,396 |
| 2018-01-22 | $52.45 | $53.15 | $51.05 | $51.15 | $51.15 | 650,810 |
| 2018-01-19 | $52.55 | $53.60 | $52.20 | $52.55 | $52.55 | 425,426 |
| 2018-01-18 | $52.40 | $52.90 | $52.20 | $52.35 | $52.35 | 507,034 |
| 2018-01-17 | $51.10 | $53.05 | $51.10 | $52.65 | $52.65 | 643,712 |
| 2018-01-16 | $53.90 | $54.15 | $51.95 | $52.05 | $52.05 | 922,975 |
| 2018-01-12 | $54.75 | $54.85 | $53.55 | $53.90 | $53.90 | 677,128 |
| 2018-01-11 | $53.65 | $54.95 | $53.50 | $54.70 | $54.70 | 339,547 |
| 2018-01-10 | $54.40 | $54.45 | $53.35 | $53.40 | $53.40 | 201,868 |
| 2018-01-09 | $54.70 | $54.85 | $54.05 | $54.55 | $54.55 | 168,649 |
| 2018-01-08 | $53.80 | $54.90 | $53.50 | $54.65 | $54.65 | 154,998 |
| 2018-01-05 | $54.35 | $54.50 | $53.60 | $53.85 | $53.85 | 212,472 |
| 2018-01-04 | $54.20 | $54.50 | $53.95 | $54.13 | $54.13 | 142,748 |
| 2018-01-03 | $53.00 | $54.15 | $52.60 | $54.00 | $54.00 | 338,390 |
| 2018-01-02 | $52.75 | $53.35 | $52.20 | $53.00 | $53.00 | 240,290 |
| 2017-12-29 | $52.65 | $52.95 | $52.45 | $52.50 | $52.50 | 229,825 |
| 2017-12-28 | $52.80 | $52.80 | $52.20 | $52.50 | $52.50 | 167,488 |
| 2017-12-27 | $52.45 | $52.75 | $52.25 | $52.55 | $52.55 | 222,228 |
| 2017-12-26 | $52.05 | $52.63 | $51.75 | $52.40 | $52.40 | 278,056 |
| 2017-12-22 | $52.90 | $53.05 | $52.28 | $52.30 | $52.30 | 149,932 |
| 2017-12-21 | $53.25 | $53.50 | $52.95 | $53.00 | $53.00 | 179,901 |
| 2017-12-20 | $53.30 | $53.30 | $52.75 | $53.20 | $53.20 | 185,348 |
| 2017-12-19 | $53.80 | $54.05 | $53.15 | $53.20 | $53.20 | 264,574 |
| 2017-12-18 | $53.45 | $54.30 | $53.38 | $53.75 | $53.75 | 449,410 |
| 2017-12-15 | $53.45 | $54.15 | $53.10 | $53.25 | $53.25 | 774,166 |
| 2017-12-14 | $53.80 | $53.95 | $52.90 | $53.35 | $53.35 | 470,035 |
| 2017-12-13 | $53.75 | $53.95 | $52.85 | $53.75 | $53.75 | 576,242 |
| 2017-12-12 | $53.35 | $54.30 | $53.35 | $53.65 | $53.65 | 379,211 |
| 2017-12-11 | $53.35 | $53.55 | $52.80 | $53.35 | $53.35 | 321,916 |
| 2017-12-08 | $54.00 | $54.30 | $52.85 | $53.30 | $53.30 | 436,391 |
| 2017-12-07 | $53.85 | $54.25 | $53.45 | $53.75 | $53.75 | 357,229 |
| 2017-12-06 | $53.90 | $54.28 | $53.80 | $53.85 | $53.85 | 276,867 |
| 2017-12-05 | $54.00 | $54.35 | $53.90 | $53.95 | $53.95 | 388,287 |
| 2017-12-04 | $54.45 | $55.43 | $53.70 | $54.00 | $54.00 | 567,800 |
| 2017-12-01 | $53.70 | $54.33 | $52.70 | $54.00 | $54.00 | 363,360 |
| 2017-11-30 | $54.40 | $54.80 | $53.60 | $53.90 | $53.90 | 338,742 |
| 2017-11-29 | $54.50 | $54.75 | $53.65 | $53.95 | $53.95 | 303,882 |
| 2017-11-28 | $54.65 | $54.95 | $54.45 | $54.70 | $54.70 | 318,964 |
| 2017-11-27 | $54.70 | $55.45 | $54.50 | $54.55 | $54.55 | 237,568 |
| 2017-11-24 | $54.60 | $54.95 | $54.35 | $54.90 | $54.90 | 107,132 |
| 2017-11-22 | $54.50 | $54.80 | $54.15 | $54.40 | $54.40 | 322,930 |
| 2017-11-21 | $54.45 | $55.35 | $54.25 | $54.50 | $54.50 | 411,225 |
| 2017-11-20 | $54.35 | $54.70 | $54.23 | $54.40 | $54.40 | 464,078 |
| 2017-11-17 | $55.10 | $55.55 | $54.05 | $54.25 | $54.25 | 427,968 |
| 2017-11-16 | $55.10 | $55.70 | $54.60 | $55.30 | $55.30 | 554,776 |
| 2017-11-15 | $53.60 | $54.95 | $52.55 | $54.85 | $54.85 | 429,122 |
| 2017-11-14 | $53.05 | $54.10 | $52.90 | $53.80 | $53.80 | 591,723 |
| 2017-11-13 | $53.95 | $54.45 | $53.15 | $53.50 | $53.50 | 523,878 |
| 2017-11-10 | $53.45 | $54.50 | $53.45 | $54.30 | $54.30 | 301,917 |
| 2017-11-09 | $54.40 | $54.65 | $53.55 | $53.60 | $53.60 | 339,989 |
| 2017-11-08 | $53.70 | $54.65 | $53.65 | $54.50 | $54.50 | 449,542 |
| 2017-11-07 | $53.35 | $54.10 | $53.15 | $53.75 | $53.75 | 756,767 |
| 2017-11-06 | $53.10 | $53.65 | $52.85 | $53.30 | $53.30 | 720,847 |
| 2017-11-03 | $51.95 | $53.40 | $51.70 | $53.25 | $53.25 | 489,647 |
| 2017-11-02 | $51.45 | $52.40 | $51.45 | $52.00 | $52.00 | 475,355 |
| 2017-11-01 | $52.30 | $52.30 | $51.00 | $51.60 | $51.60 | 886,841 |
| 2017-10-31 | $52.00 | $52.15 | $51.15 | $52.05 | $52.05 | 869,939 |
| 2017-10-30 | $51.15 | $52.50 | $50.80 | $51.85 | $51.85 | 978,202 |
| 2017-10-27 | $51.95 | $52.25 | $51.10 | $51.35 | $51.35 | 579,472 |
| 2017-10-26 | $51.55 | $51.80 | $50.65 | $51.55 | $51.55 | 606,674 |
| 2017-10-25 | $52.30 | $52.30 | $50.23 | $51.40 | $51.40 | 1,224,945 |
| 2017-10-24 | $51.50 | $54.15 | $50.00 | $52.50 | $52.50 | 2,740,130 |
| 2017-10-23 | $58.35 | $58.55 | $57.45 | $57.90 | $57.90 | 783,860 |
| 2017-10-20 | $58.60 | $58.65 | $58.08 | $58.55 | $58.55 | 823,276 |
| 2017-10-19 | $57.75 | $58.69 | $57.50 | $58.05 | $58.05 | 801,790 |
| 2017-10-18 | $59.35 | $60.10 | $57.65 | $57.95 | $57.95 | 891,104 |
| 2017-10-17 | $59.20 | $61.50 | $58.60 | $60.70 | $60.70 | 467,853 |
| 2017-10-16 | $61.75 | $62.45 | $61.50 | $62.00 | $62.00 | 239,379 |
| 2017-10-13 | $61.55 | $62.25 | $61.50 | $61.70 | $61.70 | 153,395 |
| 2017-10-12 | $62.25 | $62.40 | $61.35 | $61.35 | $61.35 | 223,129 |
| 2017-10-11 | $62.45 | $62.45 | $61.70 | $62.30 | $62.30 | 200,108 |
| 2017-10-10 | $62.60 | $62.70 | $61.80 | $62.40 | $62.40 | 192,455 |
| 2017-10-09 | $62.55 | $62.65 | $62.00 | $62.50 | $62.50 | 181,679 |
| 2017-10-06 | $62.20 | $62.65 | $62.10 | $62.65 | $62.65 | 130,799 |
| 2017-10-05 | $62.10 | $62.60 | $61.80 | $62.55 | $62.55 | 300,090 |
| 2017-10-04 | $61.65 | $62.15 | $61.30 | $61.95 | $61.95 | 145,969 |
| 2017-10-03 | $61.35 | $61.98 | $60.90 | $61.80 | $61.80 | 325,879 |
| 2017-10-02 | $60.90 | $62.15 | $60.90 | $61.30 | $61.30 | 456,592 |
| 2017-09-29 | $61.20 | $61.55 | $60.75 | $60.80 | $60.80 | 321,091 |
| 2017-09-28 | $61.45 | $61.45 | $60.85 | $61.15 | $61.15 | 274,231 |
| 2017-09-27 | $60.90 | $61.75 | $60.75 | $61.60 | $61.60 | 261,262 |
| 2017-09-26 | $60.40 | $60.95 | $60.10 | $60.55 | $60.55 | 197,970 |
| 2017-09-25 | $60.80 | $60.95 | $59.65 | $60.00 | $60.00 | 297,504 |
| 2017-09-22 | $60.75 | $61.35 | $60.55 | $60.85 | $60.85 | 131,470 |
| 2017-09-21 | $61.25 | $61.25 | $60.20 | $60.70 | $60.70 | 381,914 |
| 2017-09-20 | $61.20 | $61.70 | $60.80 | $61.20 | $61.20 | 232,917 |
| 2017-09-19 | $61.05 | $61.45 | $60.85 | $61.10 | $61.10 | 343,220 |
| 2017-09-18 | $60.90 | $61.35 | $60.85 | $61.10 | $61.10 | 291,475 |
| 2017-09-15 | $61.30 | $61.55 | $60.70 | $60.95 | $60.95 | 525,342 |
| 2017-09-14 | $60.90 | $61.60 | $60.65 | $61.45 | $61.45 | 250,132 |
| 2017-09-13 | $60.75 | $61.10 | $60.65 | $60.95 | $60.95 | 198,325 |
| 2017-09-12 | $60.80 | $61.05 | $60.10 | $60.95 | $60.95 | 240,089 |
| 2017-09-11 | $60.45 | $61.20 | $60.20 | $60.65 | $60.65 | 289,982 |
| 2017-09-08 | $60.50 | $60.60 | $59.90 | $60.15 | $60.15 | 168,962 |
| 2017-09-07 | $60.70 | $60.85 | $60.25 | $60.50 | $60.50 | 221,309 |
| 2017-09-06 | $60.95 | $61.05 | $60.48 | $60.60 | $60.60 | 271,434 |
| 2017-09-05 | $60.80 | $61.20 | $60.30 | $60.80 | $60.80 | 199,815 |
| 2017-09-01 | $61.20 | $61.20 | $60.45 | $60.85 | $60.85 | 113,466 |
| 2017-08-31 | $60.35 | $61.05 | $60.30 | $61.05 | $61.05 | 174,784 |
| 2017-08-30 | $59.85 | $60.45 | $59.50 | $60.15 | $60.15 | 193,491 |
| 2017-08-29 | $59.25 | $59.98 | $59.05 | $59.80 | $59.80 | 205,151 |
| 2017-08-28 | $59.90 | $59.95 | $59.25 | $59.80 | $59.80 | 150,476 |
| 2017-08-25 | $59.75 | $60.20 | $59.50 | $59.80 | $59.80 | 179,549 |
| 2017-08-24 | $59.30 | $59.75 | $58.80 | $59.65 | $59.65 | 181,868 |
| 2017-08-23 | $58.95 | $59.38 | $58.80 | $59.10 | $59.10 | 181,159 |
| 2017-08-22 | $58.20 | $59.53 | $58.20 | $59.35 | $59.35 | 167,727 |
| 2017-08-21 | $58.30 | $58.35 | $57.80 | $58.10 | $58.10 | 195,515 |
| 2017-08-18 | $58.35 | $58.75 | $58.00 | $58.30 | $58.30 | 323,935 |
| 2017-08-17 | $58.90 | $59.35 | $58.15 | $58.65 | $58.65 | 331,997 |
| 2017-08-16 | $59.10 | $59.50 | $58.85 | $59.10 | $59.10 | 162,845 |
| 2017-08-15 | $59.35 | $59.48 | $58.80 | $58.80 | $58.80 | 256,398 |
| 2017-08-14 | $59.50 | $60.03 | $59.45 | $59.70 | $59.70 | 273,271 |
| 2017-08-11 | $57.35 | $59.05 | $56.70 | $58.95 | $58.95 | 275,522 |
| 2017-08-10 | $58.10 | $58.45 | $57.20 | $57.25 | $57.25 | 247,518 |
| 2017-08-09 | $58.85 | $58.95 | $58.05 | $58.30 | $58.30 | 198,615 |
| 2017-08-08 | $60.65 | $60.65 | $59.13 | $59.20 | $59.20 | 318,593 |
| 2017-08-07 | $60.45 | $61.00 | $60.25 | $60.75 | $60.75 | 249,694 |
| 2017-08-04 | $59.90 | $60.50 | $59.55 | $60.40 | $60.40 | 285,378 |
| 2017-08-03 | $60.10 | $60.45 | $59.35 | $59.90 | $59.90 | 235,751 |
| 2017-08-02 | $60.45 | $60.55 | $59.60 | $60.10 | $60.10 | 267,838 |
| 2017-08-01 | $59.95 | $60.58 | $59.55 | $60.40 | $60.40 | 402,902 |
| 2017-07-31 | $60.30 | $60.95 | $59.55 | $59.55 | $59.55 | 213,131 |
| 2017-07-28 | $59.90 | $61.10 | $59.35 | $60.05 | $60.05 | 384,203 |
| 2017-07-27 | $61.95 | $61.95 | $59.75 | $60.35 | $60.35 | 367,314 |
| 2017-07-26 | $63.30 | $63.30 | $61.15 | $61.70 | $61.70 | 666,016 |
| 2017-07-25 | $62.00 | $64.60 | $61.55 | $63.20 | $63.20 | 1,157,387 |
| 2017-07-24 | $60.10 | $61.20 | $59.80 | $61.05 | $61.05 | 768,855 |
| 2017-07-21 | $60.35 | $60.60 | $59.63 | $60.25 | $60.25 | 234,046 |
| 2017-07-20 | $60.15 | $60.43 | $59.55 | $60.05 | $60.05 | 213,079 |
| 2017-07-19 | $59.45 | $60.55 | $59.45 | $60.20 | $60.20 | 278,703 |
| 2017-07-18 | $59.10 | $59.65 | $57.70 | $59.45 | $59.45 | 367,434 |
| 2017-07-17 | $58.10 | $60.00 | $58.10 | $59.75 | $59.75 | 378,229 |
| 2017-07-14 | $57.95 | $58.85 | $57.85 | $58.45 | $58.45 | 207,114 |
| 2017-07-13 | $58.50 | $58.50 | $57.70 | $58.00 | $58.00 | 146,634 |
| 2017-07-12 | $57.50 | $58.40 | $57.00 | $58.15 | $58.15 | 295,967 |
| 2017-07-11 | $57.30 | $57.85 | $56.75 | $56.90 | $56.90 | 226,720 |
| 2017-07-10 | $57.20 | $57.55 | $56.70 | $57.33 | $57.33 | 292,771 |
| 2017-07-07 | $55.85 | $57.30 | $55.40 | $57.15 | $57.15 | 226,064 |
| 2017-07-06 | $55.40 | $56.03 | $55.05 | $55.75 | $55.75 | 271,141 |
| 2017-07-05 | $55.45 | $56.10 | $55.20 | $55.70 | $55.70 | 223,105 |
| 2017-07-03 | $56.75 | $56.80 | $55.20 | $55.30 | $55.30 | 161,542 |
| 2017-06-30 | $56.80 | $57.20 | $56.40 | $56.45 | $56.45 | 329,419 |
| 2017-06-29 | $57.95 | $57.95 | $56.40 | $56.65 | $56.65 | 246,834 |
| 2017-06-28 | $58.00 | $58.55 | $56.90 | $57.95 | $57.95 | 303,697 |
| 2017-06-27 | $58.35 | $58.45 | $57.45 | $57.60 | $57.60 | 286,911 |
| 2017-06-26 | $58.05 | $59.00 | $58.05 | $58.50 | $58.50 | 389,911 |
| 2017-06-23 | $57.15 | $58.40 | $56.85 | $58.20 | $58.20 | 262,337 |
| 2017-06-22 | $56.95 | $57.20 | $56.30 | $57.20 | $57.20 | 290,526 |
| 2017-06-21 | $57.00 | $57.40 | $56.48 | $56.85 | $56.85 | 246,309 |
| 2017-06-20 | $56.75 | $56.95 | $56.35 | $56.80 | $56.80 | 294,177 |
| 2017-06-19 | $56.55 | $57.25 | $56.30 | $56.80 | $56.80 | 190,591 |
| 2017-06-16 | $55.95 | $56.63 | $55.85 | $56.40 | $56.40 | 394,180 |
| 2017-06-15 | $55.75 | $56.60 | $55.25 | $56.35 | $56.35 | 142,750 |
| 2017-06-14 | $57.10 | $57.30 | $56.20 | $56.55 | $56.55 | 184,201 |
| 2017-06-13 | $57.30 | $57.45 | $56.75 | $56.95 | $56.95 | 230,588 |
| 2017-06-12 | $57.25 | $57.45 | $55.96 | $57.00 | $57.00 | 383,170 |
| 2017-06-09 | $58.70 | $58.75 | $56.30 | $57.50 | $57.50 | 616,573 |
| 2017-06-08 | $57.90 | $58.63 | $57.55 | $58.40 | $58.40 | 326,823 |
| 2017-06-07 | $57.40 | $58.40 | $57.05 | $58.00 | $58.00 | 365,688 |
| 2017-06-06 | $56.05 | $57.75 | $55.83 | $57.25 | $57.25 | 434,520 |
| 2017-06-05 | $56.25 | $56.80 | $56.15 | $56.20 | $56.20 | 222,998 |
| 2017-06-02 | $56.50 | $56.98 | $56.30 | $56.35 | $56.35 | 315,706 |
| 2017-06-01 | $56.25 | $56.90 | $56.15 | $56.50 | $56.50 | 216,313 |
| 2017-05-31 | $56.20 | $56.53 | $55.80 | $56.13 | $56.13 | 321,420 |
| 2017-05-30 | $55.60 | $56.40 | $55.60 | $56.20 | $56.20 | 220,318 |
| 2017-05-26 | $55.35 | $55.60 | $54.75 | $55.60 | $55.60 | 249,165 |
| 2017-05-25 | $55.50 | $55.75 | $55.30 | $55.40 | $55.40 | 276,893 |
| 2017-05-24 | $55.10 | $55.55 | $54.95 | $55.45 | $55.45 | 275,658 |
| 2017-05-23 | $55.20 | $55.50 | $54.85 | $55.20 | $55.20 | 284,017 |
| 2017-05-22 | $55.95 | $55.95 | $55.00 | $55.25 | $55.25 | 362,502 |
| 2017-05-19 | $55.25 | $55.85 | $54.93 | $55.70 | $55.70 | 422,413 |
| 2017-05-18 | $55.30 | $55.45 | $54.55 | $55.00 | $55.00 | 616,498 |
| 2017-05-17 | $55.80 | $56.25 | $55.38 | $55.40 | $55.40 | 366,839 |
| 2017-05-16 | $56.80 | $57.35 | $56.45 | $56.75 | $56.75 | 556,406 |
| 2017-05-15 | $56.95 | $58.13 | $56.15 | $57.55 | $57.55 | 309,330 |
| 2017-05-12 | $56.60 | $57.40 | $56.55 | $56.85 | $56.85 | 281,115 |
| 2017-05-11 | $57.20 | $57.40 | $56.45 | $56.75 | $56.75 | 265,379 |
| 2017-05-10 | $57.70 | $58.00 | $57.15 | $57.60 | $57.60 | 501,154 |
| 2017-05-09 | $58.30 | $58.40 | $57.30 | $57.70 | $57.70 | 335,911 |
| 2017-05-08 | $56.00 | $58.15 | $55.20 | $58.00 | $58.00 | 583,984 |
| 2017-05-05 | $56.10 | $56.90 | $55.45 | $56.45 | $56.45 | 684,102 |
| 2017-05-04 | $56.35 | $56.55 | $55.63 | $55.85 | $55.85 | 775,796 |
| 2017-05-03 | $55.60 | $57.55 | $54.00 | $55.90 | $55.90 | 1,987,738 |
| 2017-05-02 | $51.50 | $52.75 | $51.50 | $52.45 | $52.45 | 481,308 |
| 2017-05-01 | $50.65 | $51.85 | $50.00 | $51.70 | $51.70 | 665,594 |
| 2017-04-28 | $50.65 | $51.10 | $50.35 | $50.45 | $50.45 | 678,440 |
| 2017-04-27 | $51.65 | $51.90 | $50.65 | $50.70 | $50.70 | 469,303 |
| 2017-04-26 | $51.10 | $51.80 | $51.10 | $51.55 | $51.55 | 413,605 |
| 2017-04-25 | $51.05 | $51.75 | $50.90 | $51.00 | $51.00 | 276,606 |
| 2017-04-24 | $50.90 | $51.10 | $50.50 | $50.65 | $50.65 | 349,553 |
| 2017-04-21 | $51.30 | $51.30 | $50.15 | $50.15 | $50.15 | 282,544 |
| 2017-04-20 | $50.60 | $51.60 | $50.35 | $51.45 | $51.45 | 318,799 |
| 2017-04-19 | $50.25 | $50.88 | $50.25 | $50.40 | $50.40 | 442,841 |
| 2017-04-18 | $49.85 | $50.40 | $49.75 | $50.25 | $50.25 | 421,060 |
| 2017-04-17 | $49.95 | $50.70 | $49.95 | $50.55 | $50.55 | 209,355 |
| 2017-04-13 | $50.65 | $51.10 | $49.75 | $49.75 | $49.75 | 290,838 |
| 2017-04-12 | $51.45 | $51.45 | $50.35 | $50.65 | $50.65 | 270,702 |
| 2017-04-11 | $51.00 | $51.50 | $50.26 | $51.45 | $51.45 | 275,984 |
| 2017-04-10 | $50.80 | $51.20 | $50.45 | $51.20 | $51.20 | 171,493 |
| 2017-04-07 | $50.35 | $50.90 | $50.25 | $50.70 | $50.70 | 240,933 |
| 2017-04-06 | $50.10 | $50.65 | $49.65 | $50.45 | $50.45 | 197,458 |
| 2017-04-05 | $50.75 | $51.15 | $49.90 | $50.05 | $50.05 | 368,194 |
| 2017-04-04 | $50.50 | $51.05 | $49.50 | $50.55 | $50.55 | 316,809 |
| 2017-04-03 | $50.70 | $51.10 | $49.85 | $50.65 | $50.65 | 429,756 |
| 2017-03-31 | $50.60 | $51.03 | $50.50 | $50.80 | $50.80 | 327,050 |
| 2017-03-30 | $49.75 | $50.70 | $48.88 | $50.65 | $50.65 | 326,465 |
| 2017-03-29 | $49.20 | $49.75 | $48.70 | $49.70 | $49.70 | 443,003 |
| 2017-03-28 | $49.25 | $49.65 | $49.00 | $49.25 | $49.25 | 338,701 |
| 2017-03-27 | $48.55 | $49.55 | $48.30 | $49.30 | $49.30 | 264,777 |
| 2017-03-24 | $49.65 | $49.70 | $48.70 | $49.10 | $49.10 | 166,622 |
| 2017-03-23 | $49.40 | $50.15 | $48.85 | $49.35 | $49.35 | 283,310 |
| 2017-03-22 | $49.30 | $49.85 | $48.93 | $49.40 | $49.40 | 257,854 |
| 2017-03-21 | $51.00 | $51.35 | $49.15 | $49.25 | $49.25 | 323,783 |
| 2017-03-20 | $50.75 | $51.25 | $50.40 | $50.95 | $50.95 | 348,538 |
| 2017-03-17 | $50.80 | $51.05 | $50.35 | $50.80 | $50.80 | 530,725 |
| 2017-03-16 | $50.10 | $51.15 | $49.28 | $50.95 | $50.95 | 395,711 |
| 2017-03-15 | $49.85 | $50.30 | $49.45 | $49.95 | $49.95 | 303,126 |
| 2017-03-14 | $49.50 | $50.10 | $49.40 | $49.75 | $49.75 | 222,970 |
| 2017-03-13 | $49.05 | $49.95 | $49.05 | $49.80 | $49.80 | 283,551 |
| 2017-03-10 | $48.95 | $51.50 | $48.75 | $49.20 | $49.20 | 332,291 |
| 2017-03-09 | $49.45 | $49.60 | $48.08 | $48.50 | $48.50 | 342,724 |
| 2017-03-08 | $48.80 | $49.75 | $48.80 | $49.55 | $49.55 | 354,834 |
| 2017-03-07 | $48.80 | $49.25 | $48.50 | $48.70 | $48.70 | 201,476 |
| 2017-03-06 | $48.90 | $49.10 | $48.63 | $48.85 | $48.85 | 128,306 |
| 2017-03-03 | $49.05 | $49.40 | $48.80 | $49.10 | $49.10 | 287,609 |
| 2017-03-02 | $50.05 | $50.10 | $49.15 | $49.20 | $49.20 | 184,862 |
| 2017-03-01 | $49.60 | $50.20 | $49.40 | $50.10 | $50.10 | 344,474 |
| 2017-02-28 | $50.00 | $50.10 | $49.00 | $49.05 | $49.05 | 313,935 |
| 2017-02-27 | $50.30 | $50.60 | $49.30 | $50.00 | $50.00 | 321,617 |
| 2017-02-24 | $50.70 | $51.10 | $49.90 | $50.45 | $50.45 | 448,570 |
| 2017-02-23 | $51.65 | $51.75 | $50.80 | $51.15 | $51.15 | 240,367 |
| 2017-02-22 | $51.85 | $51.95 | $51.05 | $51.55 | $51.55 | 162,507 |
| 2017-02-21 | $51.40 | $51.95 | $50.30 | $51.80 | $51.80 | 403,195 |
| 2017-02-17 | $51.20 | $51.40 | $50.80 | $51.40 | $51.40 | 276,183 |
| 2017-02-16 | $50.85 | $51.75 | $50.75 | $51.25 | $51.25 | 389,074 |
| 2017-02-15 | $50.50 | $51.25 | $49.86 | $51.15 | $51.15 | 237,626 |
| 2017-02-14 | $50.75 | $51.00 | $50.25 | $50.80 | $50.80 | 187,167 |
| 2017-02-13 | $50.95 | $51.15 | $49.40 | $51.05 | $51.05 | 244,224 |
| 2017-02-10 | $50.95 | $51.05 | $50.60 | $50.85 | $50.85 | 377,913 |
| 2017-02-09 | $50.75 | $51.25 | $50.53 | $50.70 | $50.70 | 353,718 |
| 2017-02-08 | $50.40 | $50.70 | $50.00 | $50.55 | $50.55 | 448,975 |
| 2017-02-07 | $50.00 | $50.78 | $50.00 | $50.50 | $50.50 | 361,843 |
| 2017-02-06 | $50.10 | $50.50 | $47.61 | $49.95 | $49.95 | 385,008 |
| 2017-02-03 | $49.55 | $50.65 | $49.10 | $50.10 | $50.10 | 573,061 |
| 2017-02-02 | $48.90 | $49.60 | $48.45 | $49.20 | $49.20 | 393,423 |
| 2017-02-01 | $49.60 | $49.90 | $48.50 | $49.00 | $49.00 | 576,142 |
| 2017-01-31 | $49.55 | $49.95 | $49.05 | $49.10 | $49.10 | 543,533 |
| 2017-01-30 | $49.85 | $50.25 | $49.43 | $49.85 | $49.85 | 549,203 |
| 2017-01-27 | $50.15 | $50.58 | $49.75 | $50.30 | $50.30 | 439,249 |
| 2017-01-26 | $51.30 | $51.30 | $49.08 | $49.90 | $49.90 | 704,153 |
| 2017-01-25 | $51.70 | $53.10 | $50.05 | $51.28 | $51.28 | 2,744,714 |
| 2017-01-24 | $55.95 | $57.55 | $55.58 | $56.80 | $56.80 | 438,658 |
| 2017-01-23 | $55.25 | $55.95 | $54.75 | $55.85 | $55.85 | 315,375 |
| 2017-01-20 | $54.25 | $55.30 | $54.08 | $55.25 | $55.25 | 346,320 |
| 2017-01-19 | $53.75 | $54.80 | $53.75 | $54.15 | $54.15 | 223,105 |
| 2017-01-18 | $53.05 | $54.00 | $52.95 | $53.75 | $53.75 | 297,129 |
| 2017-01-17 | $54.70 | $54.95 | $54.00 | $54.10 | $54.10 | 206,427 |
| 2017-01-13 | $54.05 | $55.15 | $54.05 | $55.10 | $55.10 | 147,084 |
| 2017-01-12 | $54.55 | $54.55 | $53.70 | $54.05 | $54.05 | 269,499 |
| 2017-01-11 | $53.70 | $54.90 | $53.35 | $54.80 | $54.80 | 254,708 |
| 2017-01-10 | $53.55 | $54.10 | $53.23 | $53.85 | $53.85 | 226,358 |
| 2017-01-09 | $52.75 | $53.95 | $52.65 | $53.60 | $53.60 | 248,184 |
| 2017-01-06 | $52.60 | $53.15 | $52.20 | $52.85 | $52.85 | 154,574 |
| 2017-01-05 | $52.40 | $53.53 | $52.35 | $52.35 | $52.35 | 284,269 |
| 2017-01-04 | $52.50 | $52.80 | $51.95 | $52.40 | $52.40 | 401,034 |
| 2017-01-03 | $52.10 | $52.85 | $51.53 | $52.40 | $52.40 | 322,140 |
| 2016-12-30 | $52.45 | $52.45 | $51.25 | $51.40 | $51.40 | 132,603 |
| 2016-12-29 | $51.90 | $52.35 | $51.10 | $52.25 | $52.25 | 147,006 |
| 2016-12-28 | $52.85 | $53.00 | $51.33 | $51.75 | $51.75 | 247,238 |
| 2016-12-27 | $52.85 | $53.45 | $52.58 | $52.95 | $52.95 | 129,061 |
| 2016-12-23 | $52.25 | $52.90 | $51.95 | $52.85 | $52.85 | 274,640 |
| 2016-12-22 | $53.25 | $53.25 | $52.15 | $52.20 | $52.20 | 221,269 |
| 2016-12-21 | $52.80 | $53.75 | $52.80 | $53.25 | $53.25 | 214,535 |
| 2016-12-20 | $54.10 | $54.35 | $52.60 | $52.90 | $52.90 | 307,394 |
| 2016-12-19 | $53.90 | $54.60 | $53.75 | $54.00 | $54.00 | 193,315 |
| 2016-12-16 | $54.10 | $54.40 | $53.40 | $53.70 | $53.70 | 696,476 |
| 2016-12-15 | $53.25 | $54.95 | $53.05 | $53.90 | $53.90 | 280,480 |
| 2016-12-14 | $53.45 | $54.15 | $52.45 | $53.00 | $53.00 | 440,330 |
| 2016-12-13 | $53.80 | $54.00 | $52.85 | $53.65 | $53.65 | 466,143 |
| 2016-12-12 | $53.90 | $54.15 | $53.30 | $53.60 | $53.60 | 261,223 |
| 2016-12-09 | $54.35 | $54.60 | $53.80 | $53.98 | $53.98 | 184,620 |
| 2016-12-08 | $54.35 | $54.40 | $53.35 | $54.15 | $54.15 | 320,906 |
| 2016-12-07 | $54.15 | $54.48 | $53.45 | $54.35 | $54.35 | 279,719 |
| 2016-12-06 | $53.20 | $54.20 | $52.25 | $54.05 | $54.05 | 411,094 |
| 2016-12-05 | $51.45 | $53.25 | $51.15 | $53.00 | $53.00 | 445,089 |
| 2016-12-02 | $50.90 | $51.43 | $50.70 | $51.05 | $51.05 | 383,989 |
| 2016-12-01 | $53.50 | $53.80 | $51.00 | $51.45 | $51.45 | 713,014 |
| 2016-11-30 | $55.00 | $55.00 | $53.80 | $54.00 | $54.00 | 367,306 |
| 2016-11-29 | $54.10 | $54.95 | $54.08 | $54.60 | $54.60 | 208,697 |
| 2016-11-28 | $55.25 | $55.35 | $54.20 | $54.25 | $54.25 | 197,164 |
| 2016-11-25 | $55.40 | $55.65 | $55.05 | $55.45 | $55.45 | 83,893 |
| 2016-11-23 | $56.90 | $57.00 | $55.40 | $55.60 | $55.60 | 280,521 |
| 2016-11-22 | $57.25 | $57.25 | $56.40 | $57.20 | $57.20 | 227,587 |
| 2016-11-21 | $56.05 | $57.20 | $55.78 | $57.00 | $57.00 | 369,437 |
| 2016-11-18 | $55.80 | $56.05 | $55.15 | $56.05 | $56.05 | 264,231 |
| 2016-11-17 | $54.75 | $55.70 | $54.40 | $55.60 | $55.60 | 196,765 |
| 2016-11-16 | $53.85 | $54.75 | $53.21 | $54.60 | $54.60 | 317,153 |
| 2016-11-15 | $53.75 | $54.75 | $53.75 | $54.35 | $54.35 | 293,308 |
| 2016-11-14 | $53.75 | $54.50 | $53.35 | $53.95 | $53.95 | 353,582 |
| 2016-11-11 | $52.20 | $53.70 | $51.06 | $53.65 | $53.65 | 481,124 |
| 2016-11-10 | $52.60 | $52.90 | $50.65 | $51.70 | $51.70 | 625,826 |
| 2016-11-09 | $51.55 | $52.80 | $50.24 | $52.25 | $52.25 | 403,173 |
| 2016-11-08 | $52.65 | $52.75 | $52.05 | $52.30 | $52.30 | 272,127 |
| 2016-11-07 | $52.85 | $53.65 | $52.40 | $52.90 | $52.90 | 349,195 |
| 2016-11-04 | $51.50 | $52.25 | $51.05 | $51.85 | $51.85 | 425,291 |
| 2016-11-03 | $51.50 | $51.75 | $51.15 | $51.35 | $51.35 | 256,733 |
| 2016-11-02 | $52.70 | $53.00 | $51.30 | $51.40 | $51.40 | 351,940 |
| 2016-11-01 | $53.50 | $53.95 | $52.35 | $52.90 | $52.90 | 420,155 |
| 2016-10-31 | $53.65 | $54.20 | $52.95 | $53.50 | $53.50 | 486,933 |
| 2016-10-28 | $54.54 | $54.82 | $52.91 | $53.43 | $53.43 | 529,893 |
| 2016-10-27 | $55.27 | $55.99 | $54.39 | $54.52 | $54.52 | 430,605 |
| 2016-10-26 | $55.16 | $55.70 | $55.02 | $55.06 | $55.06 | 473,242 |
| 2016-10-25 | $56.00 | $56.29 | $53.46 | $55.67 | $55.67 | 1,057,511 |
| 2016-10-24 | $53.42 | $54.04 | $53.27 | $53.75 | $53.75 | 552,637 |
| 2016-10-21 | $52.50 | $53.41 | $50.36 | $53.29 | $53.29 | 413,772 |
| 2016-10-20 | $52.54 | $53.22 | $52.02 | $52.74 | $52.74 | 378,044 |
| 2016-10-19 | $51.82 | $52.72 | $51.67 | $52.66 | $52.66 | 1,125,396 |
| 2016-10-18 | $52.40 | $52.74 | $51.79 | $51.94 | $51.94 | 809,295 |
| 2016-10-17 | $53.00 | $53.45 | $52.69 | $52.74 | $52.74 | 328,823 |
| 2016-10-14 | $53.41 | $54.23 | $53.03 | $53.34 | $53.34 | 343,084 |
| 2016-10-13 | $53.08 | $53.59 | $52.17 | $53.25 | $53.25 | 439,035 |
| 2016-10-12 | $53.75 | $54.00 | $53.42 | $53.75 | $53.75 | 275,875 |
| 2016-10-11 | $55.48 | $55.57 | $53.35 | $53.96 | $53.96 | 315,209 |
| 2016-10-10 | $55.31 | $55.89 | $55.31 | $55.58 | $55.58 | 188,392 |
| 2016-10-07 | $55.76 | $55.78 | $54.36 | $54.93 | $54.93 | 478,873 |
| 2016-10-06 | $55.18 | $55.82 | $54.53 | $55.75 | $55.75 | 488,491 |
| 2016-10-05 | $53.82 | $55.15 | $53.82 | $55.04 | $55.04 | 440,094 |
| 2016-10-04 | $53.53 | $53.98 | $53.43 | $53.69 | $53.69 | 173,093 |
| 2016-10-03 | $52.82 | $53.58 | $52.73 | $53.53 | $53.53 | 279,229 |
| 2016-09-30 | $52.86 | $53.34 | $52.23 | $53.13 | $53.13 | 341,794 |
| 2016-09-29 | $53.25 | $53.25 | $52.41 | $52.52 | $52.52 | 217,195 |
| 2016-09-28 | $53.62 | $53.84 | $53.09 | $53.50 | $53.50 | 230,618 |
| 2016-09-27 | $53.10 | $53.74 | $52.87 | $53.56 | $53.56 | 506,011 |
| 2016-09-26 | $53.31 | $53.40 | $52.79 | $53.20 | $53.20 | 324,218 |
| 2016-09-23 | $52.91 | $53.84 | $52.91 | $53.31 | $53.31 | 372,163 |
| 2016-09-22 | $53.10 | $53.27 | $52.88 | $53.15 | $53.15 | 478,811 |
| 2016-09-21 | $52.37 | $52.76 | $52.20 | $52.64 | $52.64 | 344,764 |
| 2016-09-20 | $52.84 | $52.95 | $52.18 | $52.23 | $52.23 | 221,447 |
| 2016-09-19 | $52.38 | $52.67 | $51.99 | $52.48 | $52.48 | 354,272 |
| 2016-09-16 | $53.00 | $53.15 | $52.23 | $52.36 | $52.36 | 359,924 |
| 2016-09-15 | $51.91 | $53.13 | $51.82 | $52.99 | $52.99 | 645,053 |
| 2016-09-14 | $52.47 | $52.57 | $51.30 | $51.47 | $51.47 | 245,345 |
| 2016-09-13 | $51.92 | $52.51 | $51.78 | $52.11 | $52.11 | 616,453 |
| 2016-09-12 | $50.89 | $52.49 | $49.80 | $52.21 | $52.21 | 313,273 |
| 2016-09-09 | $52.00 | $52.09 | $51.24 | $51.27 | $51.27 | 287,854 |
| 2016-09-08 | $52.58 | $52.69 | $52.04 | $52.42 | $52.42 | 292,630 |
| 2016-09-07 | $52.72 | $52.81 | $52.30 | $52.70 | $52.70 | 283,741 |
| 2016-09-06 | $52.49 | $52.75 | $52.22 | $52.64 | $52.64 | 228,836 |
| 2016-09-02 | $52.28 | $52.38 | $51.97 | $52.25 | $52.25 | 242,764 |
| 2016-09-01 | $51.70 | $52.22 | $51.51 | $52.12 | $52.12 | 311,038 |
| 2016-08-31 | $52.18 | $52.19 | $51.25 | $51.54 | $51.54 | 164,549 |
| 2016-08-30 | $52.22 | $52.28 | $51.92 | $52.14 | $52.14 | 129,395 |
| 2016-08-29 | $51.75 | $52.30 | $51.75 | $52.06 | $52.06 | 175,860 |
| 2016-08-26 | $51.83 | $52.23 | $51.38 | $51.74 | $51.74 | 362,837 |
| 2016-08-25 | $51.44 | $52.16 | $51.44 | $51.93 | $51.93 | 187,207 |
| 2016-08-24 | $52.07 | $52.29 | $51.58 | $51.75 | $51.75 | 227,026 |
| 2016-08-23 | $52.37 | $52.81 | $51.99 | $52.12 | $52.12 | 251,074 |
| 2016-08-22 | $51.98 | $52.45 | $51.64 | $52.01 | $52.01 | 179,026 |
| 2016-08-19 | $52.01 | $52.50 | $51.58 | $52.25 | $52.25 | 184,031 |
| 2016-08-18 | $51.59 | $52.08 | $51.50 | $52.06 | $52.06 | 136,557 |
| 2016-08-17 | $51.16 | $51.57 | $51.08 | $51.48 | $51.48 | 213,125 |
| 2016-08-16 | $51.13 | $51.51 | $51.00 | $51.32 | $51.32 | 276,025 |
| 2016-08-15 | $50.61 | $51.93 | $50.40 | $51.45 | $51.45 | 413,771 |
| 2016-08-12 | $50.89 | $51.08 | $50.67 | $50.88 | $50.88 | 100,559 |
| 2016-08-11 | $50.79 | $51.33 | $50.45 | $51.09 | $51.09 | 248,788 |
| 2016-08-10 | $50.70 | $50.88 | $50.09 | $50.67 | $50.67 | 204,146 |
| 2016-08-09 | $50.71 | $51.02 | $49.48 | $50.69 | $50.69 | 218,029 |
| 2016-08-08 | $51.08 | $51.45 | $50.06 | $50.57 | $50.57 | 386,319 |
| 2016-08-05 | $51.07 | $51.50 | $50.79 | $51.20 | $51.20 | 259,889 |
| 2016-08-04 | $50.49 | $51.39 | $50.36 | $50.66 | $50.66 | 186,292 |
| 2016-08-03 | $50.22 | $50.68 | $49.57 | $50.52 | $50.52 | 279,445 |
| 2016-08-02 | $51.63 | $51.80 | $50.14 | $50.28 | $50.28 | 463,964 |
| 2016-08-01 | $51.58 | $52.08 | $51.34 | $51.68 | $51.68 | 274,028 |
| 2016-07-29 | $51.48 | $52.10 | $50.76 | $51.74 | $51.74 | 379,745 |
| 2016-07-28 | $51.81 | $52.01 | $51.46 | $51.47 | $51.47 | 345,618 |
| 2016-07-27 | $51.81 | $52.44 | $51.68 | $51.81 | $51.81 | 558,620 |
| 2016-07-26 | $48.71 | $51.66 | $48.04 | $51.45 | $51.45 | 936,807 |
| 2016-07-25 | $48.62 | $49.10 | $47.96 | $49.07 | $49.07 | 585,690 |
| 2016-07-22 | $47.67 | $48.65 | $47.44 | $48.54 | $48.54 | 238,740 |
| 2016-07-21 | $47.52 | $48.10 | $47.27 | $47.72 | $47.72 | 660,539 |
| 2016-07-20 | $46.74 | $47.47 | $46.41 | $47.35 | $47.35 | 417,952 |
| 2016-07-19 | $46.30 | $46.55 | $46.13 | $46.34 | $46.34 | 530,333 |
| 2016-07-18 | $44.99 | $46.32 | $44.99 | $46.25 | $46.25 | 651,715 |
| 2016-07-15 | $44.37 | $45.29 | $44.05 | $45.25 | $45.25 | 307,067 |
| 2016-07-14 | $44.72 | $45.04 | $44.24 | $44.40 | $44.40 | 349,269 |
| 2016-07-13 | $44.53 | $45.13 | $44.14 | $44.20 | $44.20 | 511,691 |
| 2016-07-12 | $44.84 | $45.23 | $44.44 | $44.45 | $44.45 | 560,148 |
| 2016-07-11 | $44.60 | $44.74 | $44.05 | $44.53 | $44.53 | 299,941 |
| 2016-07-08 | $43.58 | $44.40 | $43.33 | $44.23 | $44.23 | 275,141 |
| 2016-07-07 | $42.90 | $43.17 | $42.74 | $43.03 | $43.03 | 321,619 |
| 2016-07-06 | $42.02 | $43.00 | $41.86 | $42.78 | $42.78 | 384,710 |
| 2016-07-05 | $42.93 | $43.02 | $42.34 | $42.41 | $42.41 | 253,837 |
| 2016-07-01 | $43.23 | $43.73 | $42.98 | $43.13 | $43.13 | 362,644 |
| 2016-06-30 | $42.85 | $43.36 | $42.32 | $43.19 | $43.19 | 276,500 |
| 2016-06-29 | $43.22 | $43.22 | $42.46 | $42.70 | $42.70 | 648,559 |
| 2016-06-28 | $42.26 | $42.91 | $41.97 | $42.61 | $42.61 | 392,012 |
| 2016-06-27 | $42.38 | $42.38 | $41.33 | $41.81 | $41.81 | 718,582 |
| 2016-06-24 | $43.20 | $43.92 | $42.00 | $42.92 | $42.92 | 1,335,199 |
| 2016-06-23 | $45.22 | $46.00 | $42.06 | $45.57 | $45.57 | 388,373 |
| 2016-06-22 | $45.69 | $45.91 | $44.90 | $44.93 | $44.93 | 191,595 |
| 2016-06-21 | $45.21 | $45.92 | $45.12 | $45.78 | $45.78 | 309,012 |
| 2016-06-20 | $45.51 | $45.96 | $45.10 | $45.14 | $45.14 | 309,307 |
| 2016-06-17 | $45.37 | $45.53 | $44.53 | $44.91 | $44.91 | 740,636 |
| 2016-06-16 | $44.84 | $45.31 | $44.37 | $45.23 | $45.23 | 291,580 |
| 2016-06-15 | $45.40 | $45.47 | $44.96 | $45.19 | $45.19 | 155,996 |
| 2016-06-14 | $45.13 | $45.73 | $44.96 | $45.29 | $45.29 | 189,871 |
| 2016-06-13 | $46.14 | $46.55 | $45.28 | $45.41 | $45.41 | 226,665 |
| 2016-06-10 | $46.71 | $47.03 | $45.91 | $46.19 | $46.19 | 263,619 |
| 2016-06-09 | $46.90 | $47.42 | $46.78 | $47.24 | $47.24 | 251,005 |
| 2016-06-08 | $46.65 | $47.42 | $46.24 | $47.25 | $47.25 | 222,362 |
| 2016-06-07 | $46.70 | $47.07 | $46.55 | $46.70 | $46.70 | 293,847 |
| 2016-06-06 | $46.53 | $46.81 | $46.25 | $46.53 | $46.53 | 201,812 |
| 2016-06-03 | $46.48 | $46.67 | $45.92 | $46.50 | $46.50 | 221,776 |
| 2016-06-02 | $46.33 | $46.75 | $45.98 | $46.64 | $46.64 | 279,235 |
| 2016-06-01 | $45.05 | $46.55 | $45.05 | $46.43 | $46.43 | 497,386 |
| 2016-05-31 | $45.46 | $45.55 | $44.88 | $45.28 | $45.28 | 378,187 |
| 2016-05-27 | $45.10 | $45.43 | $44.85 | $45.37 | $45.37 | 503,296 |
| 2016-05-26 | $45.72 | $46.03 | $44.98 | $45.00 | $45.00 | 276,750 |
| 2016-05-25 | $45.39 | $45.99 | $45.18 | $45.79 | $45.79 | 249,612 |
| 2016-05-24 | $44.26 | $45.37 | $44.26 | $45.19 | $45.19 | 450,941 |
| 2016-05-23 | $44.33 | $44.61 | $44.04 | $44.06 | $44.06 | 226,804 |
| 2016-05-20 | $43.66 | $44.51 | $43.66 | $44.28 | $44.28 | 219,351 |
| 2016-05-19 | $43.82 | $44.54 | $43.13 | $43.34 | $43.34 | 287,551 |
| 2016-05-18 | $43.55 | $44.91 | $43.55 | $44.05 | $44.05 | 281,555 |
| 2016-05-17 | $43.98 | $44.84 | $43.49 | $43.72 | $43.72 | 349,098 |
| 2016-05-16 | $43.83 | $44.71 | $43.71 | $44.24 | $44.24 | 214,320 |
| 2016-05-13 | $43.91 | $44.16 | $43.45 | $43.63 | $43.63 | 170,275 |
| 2016-05-12 | $43.80 | $44.29 | $43.27 | $44.03 | $44.03 | 275,176 |
| 2016-05-11 | $43.80 | $44.39 | $43.27 | $43.53 | $43.53 | 186,291 |
| 2016-05-10 | $43.26 | $44.25 | $42.98 | $44.06 | $44.06 | 294,143 |
| 2016-05-09 | $42.96 | $43.63 | $42.04 | $43.13 | $43.13 | 390,735 |
| 2016-05-06 | $42.02 | $43.31 | $42.02 | $43.07 | $43.07 | 363,804 |
| 2016-05-05 | $42.50 | $43.01 | $42.21 | $42.40 | $42.40 | 260,304 |
| 2016-05-04 | $43.29 | $43.49 | $42.17 | $42.39 | $42.39 | 683,770 |
| 2016-05-03 | $45.45 | $46.44 | $42.56 | $42.93 | $42.93 | 1,065,333 |
| 2016-05-02 | $43.82 | $44.83 | $43.46 | $44.43 | $44.43 | 633,911 |
| 2016-04-29 | $43.96 | $44.51 | $43.16 | $43.77 | $43.77 | 440,301 |
| 2016-04-28 | $44.30 | $44.57 | $43.76 | $43.91 | $43.91 | 245,043 |
| 2016-04-27 | $44.70 | $45.82 | $44.07 | $44.67 | $44.67 | 566,364 |
| 2016-04-26 | $44.25 | $44.57 | $43.85 | $44.43 | $44.43 | 288,219 |
| 2016-04-25 | $43.99 | $44.21 | $43.74 | $44.02 | $44.02 | 189,187 |
| 2016-04-22 | $43.98 | $44.27 | $43.25 | $44.14 | $44.14 | 285,193 |
| 2016-04-21 | $43.95 | $44.42 | $43.55 | $43.92 | $43.92 | 243,592 |
| 2016-04-20 | $43.81 | $44.32 | $43.02 | $43.88 | $43.88 | 283,692 |
| 2016-04-19 | $44.18 | $44.70 | $42.95 | $43.61 | $43.61 | 283,532 |
| 2016-04-18 | $42.60 | $44.11 | $42.60 | $44.03 | $44.03 | 487,919 |
| 2016-04-15 | $42.86 | $43.37 | $42.25 | $42.74 | $42.74 | 291,909 |
| 2016-04-14 | $42.13 | $43.47 | $41.94 | $43.07 | $43.07 | 509,241 |
| 2016-04-13 | $41.27 | $42.40 | $41.00 | $42.31 | $42.31 | 341,995 |
| 2016-04-12 | $41.13 | $41.87 | $40.83 | $41.15 | $41.15 | 160,700 |
| 2016-04-11 | $42.00 | $43.49 | $41.04 | $41.16 | $41.16 | 170,226 |
| 2016-04-08 | $41.60 | $42.42 | $41.41 | $41.75 | $41.75 | 170,913 |
| 2016-04-07 | $42.11 | $42.23 | $41.13 | $41.33 | $41.33 | 327,375 |
| 2016-04-06 | $42.07 | $43.56 | $41.43 | $42.35 | $42.35 | 327,919 |
| 2016-04-05 | $42.60 | $43.00 | $41.96 | $42.01 | $42.01 | 237,263 |
| 2016-04-04 | $43.63 | $43.82 | $42.87 | $42.88 | $42.88 | 222,015 |
| 2016-04-01 | $42.76 | $43.72 | $42.15 | $43.55 | $43.55 | 341,211 |
| 2016-03-31 | $42.26 | $43.74 | $42.04 | $43.17 | $43.17 | 549,326 |
| 2016-03-30 | $41.48 | $42.32 | $41.28 | $42.14 | $42.14 | 723,280 |
| 2016-03-29 | $40.00 | $41.12 | $39.81 | $41.10 | $41.10 | 344,961 |
| 2016-03-28 | $40.08 | $40.36 | $39.73 | $40.07 | $40.07 | 174,076 |
| 2016-03-24 | $38.87 | $40.00 | $38.77 | $39.99 | $39.99 | 190,215 |
| 2016-03-23 | $40.02 | $40.14 | $39.11 | $39.11 | $39.11 | 180,172 |
| 2016-03-22 | $39.77 | $40.18 | $39.68 | $40.05 | $40.05 | 159,844 |
| 2016-03-21 | $40.42 | $40.72 | $39.89 | $40.01 | $40.01 | 226,478 |
| 2016-03-18 | $39.65 | $40.68 | $39.14 | $40.58 | $40.58 | 450,469 |
| 2016-03-17 | $38.66 | $39.67 | $38.66 | $39.49 | $39.49 | 216,972 |
| 2016-03-16 | $38.42 | $38.97 | $38.28 | $38.80 | $38.80 | 165,437 |
| 2016-03-15 | $39.20 | $39.20 | $38.38 | $38.51 | $38.51 | 155,815 |
| 2016-03-14 | $38.99 | $39.62 | $38.96 | $39.52 | $39.52 | 250,955 |
| 2016-03-11 | $38.39 | $39.60 | $38.39 | $39.20 | $39.20 | 350,404 |
| 2016-03-10 | $38.22 | $38.85 | $37.70 | $38.00 | $38.00 | 446,479 |
| 2016-03-09 | $38.56 | $38.68 | $37.87 | $38.15 | $38.15 | 378,078 |
| 2016-03-08 | $39.09 | $39.09 | $38.32 | $38.38 | $38.38 | 331,870 |
| 2016-03-07 | $38.44 | $39.39 | $38.31 | $39.30 | $39.30 | 357,920 |
| 2016-03-04 | $38.41 | $39.10 | $37.78 | $38.64 | $38.64 | 424,196 |
| 2016-03-03 | $38.45 | $38.72 | $37.88 | $38.36 | $38.36 | 384,819 |
| 2016-03-02 | $38.34 | $38.73 | $37.67 | $38.39 | $38.39 | 495,780 |
| 2016-03-01 | $37.85 | $38.98 | $37.53 | $38.49 | $38.49 | 1,110,623 |
| 2016-02-29 | $38.29 | $38.29 | $37.17 | $37.47 | $37.47 | 569,018 |
| 2016-02-26 | $38.16 | $38.94 | $35.44 | $38.29 | $38.29 | 580,390 |
| 2016-02-25 | $37.40 | $37.77 | $36.96 | $37.69 | $37.69 | 450,070 |
| 2016-02-24 | $35.69 | $37.45 | $35.33 | $37.36 | $37.36 | 620,029 |
| 2016-02-23 | $36.87 | $37.04 | $35.98 | $36.06 | $36.06 | 481,974 |
| 2016-02-22 | $37.41 | $37.66 | $36.99 | $37.12 | $37.12 | 793,562 |
| 2016-02-19 | $36.31 | $37.18 | $36.06 | $36.97 | $36.97 | 431,882 |
| 2016-02-18 | $37.06 | $37.06 | $36.33 | $36.42 | $36.42 | 341,222 |
| 2016-02-17 | $35.99 | $37.51 | $35.37 | $37.06 | $37.06 | 596,092 |
| 2016-02-16 | $35.09 | $36.12 | $34.67 | $35.92 | $35.92 | 595,198 |
| 2016-02-12 | $34.47 | $35.50 | $34.07 | $35.11 | $35.11 | 445,606 |
| 2016-02-11 | $34.03 | $34.53 | $33.65 | $34.15 | $34.15 | 628,443 |
| 2016-02-10 | $35.16 | $36.09 | $34.57 | $34.58 | $34.58 | 562,673 |
| 2016-02-09 | $36.14 | $36.95 | $34.76 | $34.91 | $34.91 | 629,539 |
| 2016-02-08 | $37.87 | $37.88 | $35.57 | $36.63 | $36.63 | 645,797 |
| 2016-02-05 | $38.54 | $38.71 | $37.32 | $38.19 | $38.19 | 752,390 |
| 2016-02-04 | $38.22 | $39.89 | $37.51 | $39.00 | $39.00 | 936,260 |
| 2016-02-03 | $38.27 | $38.54 | $37.25 | $38.27 | $38.27 | 602,811 |
| 2016-02-02 | $38.65 | $39.19 | $37.86 | $38.05 | $38.05 | 900,716 |
| 2016-02-01 | $37.11 | $39.27 | $36.21 | $39.06 | $39.06 | 1,327,815 |
| 2016-01-29 | $36.11 | $37.57 | $36.03 | $37.52 | $37.52 | 995,514 |
| 2016-01-28 | $37.48 | $37.48 | $35.58 | $35.92 | $35.92 | 1,175,811 |
| 2016-01-27 | $36.39 | $38.12 | $35.41 | $36.39 | $36.39 | 4,120,595 |
| 2016-01-26 | $30.47 | $31.44 | $30.35 | $31.37 | $31.37 | 1,375,492 |
| 2016-01-25 | $31.49 | $31.57 | $30.38 | $30.41 | $30.41 | 550,040 |
| 2016-01-22 | $31.20 | $31.78 | $31.14 | $31.62 | $31.62 | 427,032 |
| 2016-01-21 | $30.96 | $31.62 | $30.89 | $30.95 | $30.95 | 583,246 |
| 2016-01-20 | $30.46 | $30.99 | $29.41 | $30.76 | $30.76 | 978,617 |
| 2016-01-19 | $31.67 | $32.35 | $30.52 | $31.01 | $31.01 | 1,181,392 |
| 2016-01-15 | $32.83 | $33.22 | $30.81 | $31.45 | $31.45 | 1,576,779 |
| 2016-01-14 | $34.04 | $34.87 | $33.85 | $34.55 | $34.55 | 353,224 |
| 2016-01-13 | $34.81 | $35.31 | $33.57 | $33.93 | $33.93 | 398,170 |
| 2016-01-12 | $35.58 | $35.83 | $34.38 | $34.74 | $34.74 | 457,462 |
| 2016-01-11 | $35.15 | $35.46 | $34.99 | $35.31 | $35.31 | 519,410 |
| 2016-01-08 | $35.73 | $36.03 | $34.97 | $35.04 | $35.04 | 535,411 |
| 2016-01-07 | $36.81 | $37.19 | $35.15 | $35.55 | $35.55 | 716,703 |
| 2016-01-06 | $37.46 | $38.71 | $37.00 | $37.32 | $37.32 | 522,185 |
| 2016-01-05 | $38.05 | $38.27 | $37.71 | $37.97 | $37.97 | 169,865 |
| 2016-01-04 | $38.82 | $39.00 | $37.63 | $37.97 | $37.97 | 520,975 |
| 2015-12-31 | $39.70 | $39.92 | $39.12 | $39.35 | $39.35 | 289,700 |
| 2015-12-30 | $40.47 | $40.82 | $39.79 | $39.83 | $39.83 | 204,500 |
| 2015-12-29 | $39.81 | $40.67 | $39.81 | $40.55 | $40.55 | 159,000 |
| 2015-12-28 | $39.65 | $40.16 | $39.38 | $39.58 | $39.58 | 124,200 |
| 2015-12-24 | $39.75 | $40.04 | $39.65 | $39.77 | $39.77 | 111,700 |
| 2015-12-23 | $39.39 | $40.14 | $39.08 | $39.82 | $39.82 | 225,300 |
| 2015-12-22 | $39.10 | $39.47 | $38.76 | $39.26 | $39.26 | 212,500 |
| 2015-12-21 | $39.77 | $40.12 | $38.64 | $38.95 | $38.95 | 279,100 |
| 2015-12-18 | $40.25 | $40.58 | $39.50 | $39.54 | $39.54 | 611,700 |
| 2015-12-17 | $40.24 | $40.79 | $40.11 | $40.22 | $40.22 | 362,100 |
| 2015-12-16 | $39.55 | $40.35 | $39.39 | $40.22 | $40.22 | 224,700 |
| 2015-12-15 | $39.08 | $39.90 | $38.75 | $39.55 | $39.55 | 218,600 |
| 2015-12-14 | $38.93 | $39.28 | $38.32 | $38.84 | $38.84 | 239,700 |
| 2015-12-11 | $39.38 | $40.01 | $38.87 | $38.91 | $38.91 | 343,000 |
| 2015-12-10 | $40.51 | $40.72 | $39.78 | $39.91 | $39.91 | 352,100 |
| 2015-12-09 | $41.08 | $41.75 | $40.47 | $40.57 | $40.57 | 258,300 |
| 2015-12-08 | $41.46 | $41.91 | $40.89 | $41.21 | $41.21 | 363,200 |
| 2015-12-07 | $42.89 | $42.89 | $41.63 | $41.75 | $41.75 | 512,400 |
| 2015-12-04 | $42.59 | $42.91 | $42.07 | $42.91 | $42.91 | 391,100 |
| 2015-12-03 | $42.29 | $43.18 | $42.06 | $42.57 | $42.57 | 853,800 |
| 2015-12-02 | $41.24 | $42.39 | $41.24 | $42.24 | $42.24 | 415,100 |
| 2015-12-01 | $41.10 | $41.50 | $40.82 | $41.31 | $41.31 | 577,300 |
| 2015-11-30 | $40.81 | $41.10 | $40.40 | $40.98 | $40.98 | 330,600 |
| 2015-11-27 | $40.60 | $40.99 | $40.47 | $40.79 | $40.79 | 85,500 |
| 2015-11-25 | $40.54 | $40.64 | $40.33 | $40.59 | $40.59 | 213,500 |
| 2015-11-24 | $40.36 | $40.75 | $40.21 | $40.55 | $40.55 | 265,400 |
| 2015-11-23 | $40.06 | $40.76 | $38.72 | $40.61 | $40.61 | 261,200 |
| 2015-11-20 | $40.35 | $40.43 | $39.59 | $40.16 | $40.16 | 336,000 |
| 2015-11-19 | $39.90 | $40.42 | $39.47 | $40.25 | $40.25 | 358,800 |
| 2015-11-18 | $39.46 | $39.90 | $38.62 | $39.88 | $39.88 | 216,300 |
| 2015-11-17 | $39.50 | $39.97 | $39.33 | $39.42 | $39.42 | 388,900 |
| 2015-11-16 | $38.69 | $39.52 | $38.69 | $39.50 | $39.50 | 303,000 |
| 2015-11-13 | $39.83 | $39.99 | $38.22 | $38.82 | $38.82 | 396,500 |
| 2015-11-12 | $40.11 | $40.57 | $39.31 | $39.95 | $39.95 | 250,900 |
| 2015-11-11 | $40.86 | $40.86 | $40.18 | $40.22 | $40.22 | 183,000 |
| 2015-11-10 | $40.91 | $40.99 | $40.28 | $40.68 | $40.68 | 230,200 |
| 2015-11-09 | $40.97 | $41.18 | $40.51 | $41.07 | $41.07 | 296,400 |
| 2015-11-06 | $40.82 | $41.41 | $40.82 | $41.00 | $41.00 | 400,200 |
| 2015-11-05 | $41.07 | $41.28 | $40.85 | $40.99 | $40.99 | 289,600 |
| 2015-11-04 | $40.92 | $41.18 | $40.78 | $41.14 | $41.14 | 323,600 |
| 2015-11-03 | $40.49 | $41.33 | $40.22 | $40.88 | $40.88 | 472,100 |
| 2015-11-02 | $40.47 | $40.73 | $40.03 | $40.50 | $40.50 | 613,500 |
| 2015-10-30 | $41.03 | $41.54 | $40.23 | $40.52 | $40.52 | 577,200 |
| 2015-10-29 | $40.13 | $41.25 | $39.76 | $40.87 | $40.87 | 644,800 |
| 2015-10-28 | $38.60 | $40.69 | $38.00 | $40.52 | $40.52 | 1,124,300 |
| 2015-10-27 | $39.55 | $40.46 | $38.10 | $38.73 | $38.73 | 1,867,900 |
| 2015-10-26 | $37.91 | $38.33 | $37.28 | $37.67 | $37.67 | 959,600 |
| 2015-10-23 | $37.48 | $37.48 | $36.40 | $36.81 | $36.81 | 607,700 |
| 2015-10-22 | $36.38 | $37.45 | $36.12 | $37.17 | $37.17 | 482,600 |
| 2015-10-21 | $36.45 | $36.66 | $35.77 | $36.06 | $36.06 | 487,400 |
| 2015-10-20 | $35.47 | $36.37 | $35.26 | $36.23 | $36.23 | 590,900 |
| 2015-10-19 | $35.00 | $35.95 | $34.38 | $35.20 | $35.20 | 677,200 |
| 2015-10-16 | $35.86 | $35.88 | $35.14 | $35.14 | $35.14 | 538,000 |
| 2015-10-15 | $35.45 | $35.90 | $35.35 | $35.77 | $35.77 | 548,300 |
| 2015-10-14 | $35.96 | $36.15 | $35.51 | $35.69 | $35.69 | 451,700 |
| 2015-10-13 | $35.68 | $36.39 | $35.68 | $35.93 | $35.93 | 454,400 |
| 2015-10-12 | $36.31 | $36.31 | $35.71 | $36.11 | $36.11 | 292,600 |
| 2015-10-09 | $35.59 | $36.48 | $35.40 | $36.27 | $36.27 | 308,900 |
| 2015-10-08 | $35.73 | $35.77 | $35.35 | $35.61 | $35.61 | 380,600 |
| 2015-10-07 | $35.75 | $36.35 | $35.45 | $35.68 | $35.68 | 560,800 |
| 2015-10-06 | $35.19 | $35.84 | $35.09 | $35.64 | $35.64 | 480,500 |
| 2015-10-05 | $35.32 | $35.62 | $35.06 | $35.25 | $35.25 | 436,400 |
| 2015-10-02 | $34.09 | $35.14 | $33.73 | $35.12 | $35.12 | 655,500 |
| 2015-10-01 | $33.98 | $34.62 | $33.41 | $34.54 | $34.54 | 615,000 |
| 2015-09-30 | $34.23 | $34.51 | $33.70 | $33.96 | $33.96 | 651,100 |
| 2015-09-29 | $34.00 | $34.24 | $33.90 | $34.02 | $34.02 | 448,400 |
| 2015-09-28 | $34.35 | $34.59 | $34.01 | $34.07 | $34.07 | 365,100 |
| 2015-09-25 | $35.11 | $35.31 | $34.49 | $34.56 | $34.56 | 334,200 |
| 2015-09-24 | $34.44 | $34.87 | $34.23 | $34.78 | $34.78 | 267,500 |
| 2015-09-23 | $34.67 | $35.10 | $34.39 | $34.72 | $34.72 | 415,900 |
| 2015-09-22 | $35.00 | $35.11 | $34.66 | $34.69 | $34.69 | 446,100 |
| 2015-09-21 | $35.45 | $35.67 | $35.00 | $35.16 | $35.16 | 305,300 |
| 2015-09-18 | $35.27 | $35.72 | $35.23 | $35.30 | $35.30 | 614,800 |
| 2015-09-17 | $35.97 | $36.39 | $35.76 | $35.85 | $35.85 | 343,300 |
| 2015-09-16 | $35.88 | $36.51 | $35.88 | $36.05 | $36.05 | 534,300 |
| 2015-09-15 | $35.97 | $36.27 | $35.83 | $36.10 | $36.10 | 612,300 |
| 2015-09-14 | $36.04 | $36.04 | $35.63 | $35.88 | $35.88 | 463,900 |
| 2015-09-11 | $35.46 | $36.19 | $35.40 | $35.94 | $35.94 | 658,200 |
| 2015-09-10 | $35.47 | $35.70 | $34.98 | $35.25 | $35.25 | 586,600 |
| 2015-09-09 | $36.18 | $36.27 | $35.48 | $35.55 | $35.55 | 478,500 |
| 2015-09-08 | $35.82 | $36.13 | $35.24 | $35.97 | $35.97 | 490,300 |
| 2015-09-04 | $34.63 | $35.80 | $34.63 | $35.23 | $35.23 | 597,100 |
| 2015-09-03 | $35.34 | $35.62 | $34.99 | $35.09 | $35.09 | 483,800 |
| 2015-09-02 | $35.38 | $35.46 | $34.79 | $35.37 | $35.37 | 491,300 |
| 2015-09-01 | $35.06 | $35.81 | $34.68 | $34.99 | $34.99 | 499,700 |
| 2015-08-31 | $35.71 | $36.21 | $35.37 | $35.84 | $35.84 | 491,200 |
| 2015-08-28 | $35.75 | $36.66 | $34.94 | $35.70 | $35.70 | 708,500 |
| 2015-08-27 | $35.48 | $36.19 | $35.04 | $35.99 | $35.99 | 634,400 |