Dolby Laboratories Inc - Class A (DLB) Exchange: NYSE
Data as of May 9, 2025
$72.13 ($-1.81) -2.45%
Dolby Laboratories Inc - Class A - Daily Information
Click for more stock information on Dolby Laboratories Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $73.85 |
| Previous Close | $72.13 |
| High | $74.03 |
| Low | $71.61 |
| Adjusted Open | $73.85 |
| Previous Adjusted Close | $72.13 |
| Adjusted High | $74.03 |
| Adjusted Low | $71.61 |
About Dolby Laboratories Inc - Class A (DLB)
Dolby Laboratories Inc - Class A (DLB) is an American company that develops audio and imaging technologies for use in cinema, broadcast, post-production, video, video games, and home entertainment products. Founded in 1965 by American inventor Ray Dolby, the company is headquartered in San Francisco, California, and focuses on audio compression, noise reduction, and surround sound technologies. Over the past few decades, DLB has grown exponentially, becoming a leader in the research and development of advanced audio technologies, while expanding its presence to more than 40 countries worldwide. From its roots in cinema and broadcast, the company has slowly but surely expanded into new markets such as mobile and gaming, allowing it to develop new technologies and innovations that address the growing demands of consumers. Through its strong patent portfolio and deep industry expertise, DLB continues to be a pioneer in sound and image technologies and is increasingly being recognized as a leading innovator in the industry.
Invest in Dolby Laboratories Inc - Class A (DLB)
Historical Stock Data for Dolby Laboratories Inc - Class A (DLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $73.85 | $74.03 | $71.61 | $72.13 | $72.13 | 307,539 |
| 2025-04-15 | $73.68 | $74.69 | $73.44 | $73.94 | $73.94 | 249,709 |
| 2025-04-14 | $74.76 | $74.76 | $73.02 | $74.03 | $74.03 | 270,171 |
| 2025-04-11 | $72.13 | $73.53 | $71.31 | $73.38 | $73.38 | 380,749 |
| 2025-04-10 | $73.57 | $73.57 | $70.95 | $72.56 | $72.56 | 449,769 |
| 2025-04-09 | $68.91 | $74.68 | $68.24 | $74.36 | $74.36 | 454,516 |
| 2025-04-08 | $71.86 | $71.87 | $68.57 | $69.36 | $69.36 | 572,287 |
| 2025-04-07 | $69.50 | $73.03 | $68.75 | $70.06 | $70.06 | 703,560 |
| 2025-04-04 | $75.52 | $75.86 | $72.22 | $72.49 | $72.49 | 706,223 |
| 2025-04-03 | $79.52 | $79.52 | $77.42 | $77.64 | $77.64 | 547,954 |
| 2025-04-02 | $80.04 | $81.63 | $80.04 | $81.21 | $81.21 | 321,869 |
| 2025-04-01 | $80.34 | $81.05 | $79.77 | $80.63 | $80.63 | 289,286 |
| 2025-03-31 | $79.52 | $80.73 | $78.74 | $80.31 | $80.31 | 383,115 |
| 2025-03-28 | $81.49 | $81.49 | $79.30 | $79.91 | $79.91 | 263,254 |
| 2025-03-27 | $81.74 | $82.38 | $81.25 | $81.63 | $81.63 | 331,926 |
| 2025-03-26 | $81.48 | $82.55 | $81.14 | $81.74 | $81.74 | 263,952 |
| 2025-03-25 | $81.42 | $82.63 | $81.22 | $81.50 | $81.50 | 261,445 |
| 2025-03-24 | $81.31 | $82.05 | $80.78 | $81.62 | $81.62 | 441,543 |
| 2025-03-21 | $81.02 | $81.04 | $79.87 | $80.79 | $80.79 | 1,830,811 |
| 2025-03-20 | $81.87 | $82.45 | $81.54 | $81.87 | $81.87 | 461,413 |
| 2025-03-19 | $82.34 | $83.25 | $82.09 | $82.56 | $82.56 | 441,758 |
| 2025-03-18 | $81.69 | $82.48 | $81.49 | $82.28 | $82.28 | 351,127 |
| 2025-03-17 | $81.66 | $83.22 | $81.66 | $82.17 | $82.17 | 438,821 |
| 2025-03-14 | $80.49 | $81.97 | $80.29 | $81.93 | $81.93 | 394,295 |
| 2025-03-13 | $80.77 | $81.90 | $79.78 | $80.00 | $80.00 | 376,408 |
| 2025-03-12 | $82.00 | $82.00 | $80.63 | $81.22 | $81.22 | 635,108 |
| 2025-03-11 | $82.10 | $82.54 | $81.14 | $81.81 | $81.81 | 763,952 |
| 2025-03-10 | $83.00 | $83.78 | $81.92 | $82.01 | $82.01 | 684,002 |
| 2025-03-07 | $81.87 | $84.15 | $81.45 | $83.35 | $83.35 | 651,791 |
| 2025-03-06 | $82.10 | $83.25 | $81.67 | $82.50 | $82.50 | 656,783 |
| 2025-03-05 | $80.60 | $82.28 | $80.22 | $82.20 | $82.20 | 518,420 |
| 2025-03-04 | $80.42 | $81.16 | $80.05 | $80.64 | $80.64 | 463,254 |
| 2025-03-03 | $82.13 | $82.71 | $80.54 | $80.88 | $80.88 | 402,718 |
| 2025-02-28 | $80.83 | $81.74 | $80.16 | $81.61 | $81.61 | 560,060 |
| 2025-02-27 | $81.37 | $82.15 | $80.90 | $81.07 | $81.07 | 439,827 |
| 2025-02-26 | $81.58 | $82.36 | $81.14 | $81.59 | $81.59 | 341,265 |
| 2025-02-25 | $81.25 | $82.16 | $80.71 | $81.69 | $81.69 | 488,052 |
| 2025-02-24 | $81.59 | $81.72 | $80.52 | $81.40 | $81.40 | 726,393 |
| 2025-02-21 | $82.61 | $82.86 | $81.00 | $81.57 | $81.57 | 646,093 |
| 2025-02-20 | $83.04 | $83.51 | $81.91 | $82.32 | $82.32 | 557,950 |
| 2025-02-19 | $84.27 | $85.21 | $83.11 | $83.37 | $83.37 | 600,477 |
| 2025-02-18 | $83.82 | $84.83 | $83.67 | $84.50 | $84.50 | 560,970 |
| 2025-02-14 | $84.38 | $85.03 | $83.47 | $83.75 | $83.75 | 440,257 |
| 2025-02-13 | $83.70 | $84.32 | $83.06 | $84.28 | $84.28 | 276,260 |
| 2025-02-12 | $83.36 | $83.94 | $82.43 | $82.98 | $82.98 | 431,996 |
| 2025-02-11 | $84.08 | $84.51 | $83.05 | $83.51 | $83.51 | 375,356 |
| 2025-02-10 | $85.18 | $85.45 | $84.05 | $84.51 | $84.18 | 415,438 |
| 2025-02-07 | $84.49 | $84.95 | $83.52 | $83.86 | $83.53 | 419,807 |
| 2025-02-06 | $84.20 | $84.79 | $83.73 | $84.43 | $84.10 | 392,208 |
| 2025-02-05 | $84.79 | $84.89 | $83.55 | $84.45 | $84.12 | 404,918 |
| 2025-02-04 | $83.92 | $84.56 | $82.98 | $84.36 | $84.03 | 513,870 |
| 2025-02-03 | $82.45 | $84.89 | $81.92 | $84.14 | $83.81 | 531,587 |
| 2025-01-31 | $84.79 | $85.49 | $82.58 | $83.73 | $83.73 | 744,113 |
| 2025-01-30 | $83.00 | $89.66 | $81.50 | $87.32 | $87.32 | 945,349 |
| 2025-01-29 | $80.94 | $81.11 | $79.96 | $80.63 | $80.63 | 406,268 |
| 2025-01-28 | $80.78 | $82.09 | $80.26 | $80.61 | $80.61 | 583,135 |
| 2025-01-27 | $79.71 | $81.27 | $79.44 | $81.08 | $81.08 | 414,410 |
| 2025-01-24 | $80.74 | $80.87 | $79.13 | $79.71 | $79.71 | 495,824 |
| 2025-01-23 | $80.87 | $80.87 | $79.97 | $80.44 | $80.44 | 263,083 |
| 2025-01-22 | $81.63 | $81.69 | $80.79 | $80.96 | $80.96 | 409,670 |
| 2025-01-21 | $81.86 | $82.18 | $81.31 | $81.48 | $81.48 | 421,060 |
| 2025-01-17 | $81.56 | $81.70 | $80.96 | $81.27 | $81.27 | 531,270 |
| 2025-01-16 | $81.34 | $81.46 | $80.36 | $80.99 | $80.99 | 428,604 |
| 2025-01-15 | $80.00 | $81.83 | $79.80 | $81.34 | $81.34 | 588,190 |
| 2025-01-14 | $78.84 | $79.68 | $78.48 | $79.20 | $79.20 | 816,047 |
| 2025-01-13 | $76.40 | $79.70 | $76.40 | $78.65 | $78.65 | 753,196 |
| 2025-01-10 | $76.17 | $76.65 | $75.41 | $76.37 | $76.37 | 393,964 |
| 2025-01-08 | $77.31 | $77.40 | $76.44 | $77.11 | $77.11 | 299,549 |
| 2025-01-07 | $78.36 | $79.00 | $77.25 | $77.72 | $77.72 | 281,112 |
| 2025-01-06 | $78.24 | $78.96 | $77.89 | $78.12 | $78.12 | 376,964 |
| 2025-01-03 | $77.76 | $78.21 | $77.19 | $78.19 | $78.19 | 291,884 |
| 2025-01-02 | $78.50 | $78.50 | $76.97 | $77.79 | $77.79 | 323,343 |
| 2024-12-31 | $78.43 | $78.88 | $77.97 | $78.10 | $78.10 | 238,431 |
| 2024-12-30 | $77.97 | $78.32 | $76.94 | $78.06 | $78.06 | 232,049 |
| 2024-12-27 | $78.22 | $78.85 | $77.83 | $78.48 | $78.48 | 201,706 |
| 2024-12-26 | $77.91 | $78.88 | $77.91 | $78.59 | $78.59 | 283,615 |
| 2024-12-24 | $77.63 | $78.33 | $77.39 | $78.28 | $78.28 | 120,507 |
| 2024-12-23 | $76.89 | $77.68 | $76.55 | $77.62 | $77.62 | 377,849 |
| 2024-12-20 | $77.08 | $77.89 | $76.63 | $77.29 | $77.29 | 1,559,418 |
| 2024-12-19 | $77.55 | $77.99 | $76.70 | $77.47 | $77.47 | 371,859 |
| 2024-12-18 | $78.31 | $79.18 | $76.71 | $77.17 | $77.17 | 736,389 |
| 2024-12-17 | $77.49 | $78.56 | $77.02 | $78.47 | $78.47 | 540,434 |
| 2024-12-16 | $79.15 | $79.78 | $77.74 | $77.91 | $77.91 | 539,752 |
| 2024-12-13 | $80.17 | $80.17 | $78.83 | $79.18 | $79.18 | 335,337 |
| 2024-12-12 | $79.54 | $80.38 | $79.36 | $80.25 | $80.25 | 480,237 |
| 2024-12-11 | $79.47 | $80.25 | $78.67 | $79.91 | $79.91 | 735,685 |
| 2024-12-10 | $79.14 | $79.87 | $78.53 | $79.39 | $79.39 | 534,042 |
| 2024-12-09 | $79.55 | $80.29 | $79.08 | $79.40 | $79.40 | 650,139 |
| 2024-12-06 | $79.56 | $80.00 | $77.99 | $79.15 | $79.15 | 487,356 |
| 2024-12-05 | $80.21 | $80.29 | $79.04 | $79.32 | $79.32 | 464,238 |
| 2024-12-04 | $80.23 | $80.84 | $79.62 | $80.47 | $80.47 | 488,213 |
| 2024-12-03 | $79.50 | $79.86 | $78.32 | $79.63 | $79.63 | 565,193 |
| 2024-12-02 | $78.32 | $80.87 | $78.20 | $80.47 | $80.47 | 666,677 |
| 2024-11-29 | $78.08 | $78.83 | $77.87 | $78.32 | $78.32 | 204,557 |
| 2024-11-27 | $80.04 | $80.19 | $77.86 | $78.20 | $78.20 | 417,853 |
| 2024-11-26 | $80.19 | $81.20 | $79.69 | $80.33 | $80.33 | 464,850 |
| 2024-11-25 | $80.50 | $81.44 | $80.08 | $80.30 | $80.30 | 879,529 |
| 2024-11-22 | $80.00 | $81.56 | $79.69 | $80.55 | $80.55 | 584,161 |
| 2024-11-21 | $81.12 | $81.23 | $78.38 | $80.25 | $80.25 | 1,374,251 |
| 2024-11-20 | $75.50 | $82.43 | $74.33 | $81.98 | $81.98 | 1,548,568 |
| 2024-11-19 | $70.83 | $71.32 | $70.47 | $70.91 | $70.91 | 430,520 |
| 2024-11-18 | $71.90 | $72.87 | $70.91 | $71.35 | $71.35 | 446,837 |
| 2024-11-15 | $73.38 | $73.63 | $71.24 | $71.73 | $71.73 | 404,152 |
| 2024-11-14 | $73.50 | $73.73 | $72.78 | $73.17 | $73.17 | 428,002 |
| 2024-11-13 | $73.83 | $74.75 | $73.52 | $73.53 | $73.53 | 299,424 |
| 2024-11-12 | $75.06 | $75.50 | $73.85 | $73.93 | $73.93 | 317,823 |
| 2024-11-11 | $75.49 | $75.84 | $75.07 | $75.47 | $75.47 | 232,726 |
| 2024-11-08 | $75.46 | $75.76 | $74.65 | $75.15 | $75.15 | 264,772 |
| 2024-11-07 | $76.00 | $76.04 | $75.29 | $75.86 | $75.86 | 234,544 |
| 2024-11-06 | $76.69 | $76.76 | $74.85 | $75.47 | $75.47 | 290,427 |
| 2024-11-05 | $73.43 | $74.80 | $73.43 | $74.53 | $74.53 | 210,262 |
| 2024-11-04 | $73.73 | $74.46 | $73.27 | $73.39 | $73.39 | 183,319 |
| 2024-11-01 | $72.90 | $73.83 | $72.90 | $73.65 | $73.65 | 198,660 |
| 2024-10-31 | $73.34 | $73.86 | $72.86 | $72.90 | $72.90 | 190,181 |
| 2024-10-30 | $73.34 | $74.27 | $73.18 | $73.40 | $73.40 | 229,926 |
| 2024-10-29 | $72.87 | $73.88 | $72.71 | $73.68 | $73.68 | 233,675 |
| 2024-10-28 | $73.11 | $73.80 | $72.83 | $73.00 | $73.00 | 188,852 |
| 2024-10-25 | $72.66 | $73.35 | $72.57 | $72.79 | $72.79 | 178,344 |
| 2024-10-24 | $73.07 | $73.14 | $72.40 | $72.52 | $72.52 | 179,298 |
| 2024-10-23 | $73.20 | $73.54 | $72.06 | $72.69 | $72.69 | 380,026 |
| 2024-10-22 | $74.14 | $74.14 | $73.24 | $73.28 | $73.28 | 204,214 |
| 2024-10-21 | $74.63 | $74.84 | $73.70 | $74.26 | $74.26 | 253,392 |
| 2024-10-18 | $73.52 | $74.83 | $73.52 | $74.82 | $74.82 | 265,319 |
| 2024-10-17 | $73.96 | $74.29 | $72.96 | $74.06 | $74.06 | 247,203 |
| 2024-10-16 | $73.90 | $74.45 | $73.46 | $74.02 | $74.02 | 313,356 |
| 2024-10-15 | $74.20 | $74.77 | $73.37 | $73.50 | $73.50 | 318,350 |
| 2024-10-14 | $74.36 | $74.60 | $74.01 | $74.36 | $74.36 | 266,370 |
| 2024-10-11 | $73.10 | $74.16 | $73.10 | $74.06 | $74.06 | 377,989 |
| 2024-10-10 | $73.76 | $73.88 | $73.22 | $73.28 | $73.28 | 270,743 |
| 2024-10-09 | $74.41 | $74.74 | $73.65 | $73.87 | $73.87 | 296,749 |
| 2024-10-08 | $74.76 | $75.11 | $73.95 | $74.17 | $74.17 | 301,988 |
| 2024-10-07 | $75.43 | $75.54 | $74.50 | $74.74 | $74.74 | 201,487 |
| 2024-10-04 | $76.29 | $76.29 | $75.10 | $75.71 | $75.71 | 203,287 |
| 2024-10-03 | $76.22 | $76.58 | $75.39 | $75.62 | $75.62 | 372,316 |
| 2024-10-02 | $75.90 | $77.24 | $75.71 | $76.69 | $76.69 | 407,027 |
| 2024-10-01 | $76.34 | $76.34 | $75.35 | $75.85 | $75.85 | 266,122 |
| 2024-09-30 | $75.62 | $76.60 | $75.28 | $76.53 | $76.53 | 494,811 |
| 2024-09-27 | $76.31 | $76.71 | $75.56 | $75.61 | $75.61 | 307,334 |
| 2024-09-26 | $75.83 | $75.85 | $74.65 | $75.84 | $75.84 | 402,928 |
| 2024-09-25 | $74.34 | $75.24 | $73.95 | $74.99 | $74.99 | 674,339 |
| 2024-09-24 | $73.22 | $74.37 | $72.95 | $74.30 | $74.30 | 379,658 |
| 2024-09-23 | $73.40 | $73.77 | $72.51 | $72.85 | $72.85 | 275,847 |
| 2024-09-20 | $72.75 | $73.48 | $72.58 | $73.26 | $73.26 | 1,031,212 |
| 2024-09-19 | $73.58 | $73.80 | $71.46 | $72.61 | $72.61 | 379,554 |
| 2024-09-18 | $71.97 | $73.54 | $71.60 | $72.68 | $72.68 | 379,020 |
| 2024-09-17 | $72.14 | $72.31 | $71.10 | $71.88 | $71.88 | 345,207 |
| 2024-09-16 | $71.95 | $72.42 | $70.47 | $71.70 | $71.70 | 296,922 |
| 2024-09-13 | $70.02 | $71.75 | $69.76 | $71.70 | $71.70 | 325,793 |
| 2024-09-12 | $69.50 | $69.80 | $68.85 | $69.72 | $69.72 | 259,524 |
| 2024-09-11 | $69.08 | $69.66 | $68.64 | $69.55 | $69.55 | 383,819 |
| 2024-09-10 | $69.05 | $69.57 | $68.71 | $69.33 | $69.33 | 319,826 |
| 2024-09-09 | $68.45 | $69.34 | $68.45 | $69.11 | $69.11 | 395,891 |
| 2024-09-06 | $69.13 | $69.41 | $68.34 | $68.48 | $68.48 | 420,132 |
| 2024-09-05 | $70.54 | $70.61 | $68.96 | $69.19 | $69.19 | 329,681 |
| 2024-09-04 | $70.08 | $71.23 | $70.08 | $70.68 | $70.68 | 369,374 |
| 2024-09-03 | $71.10 | $71.39 | $70.30 | $70.33 | $70.33 | 544,613 |
| 2024-08-30 | $71.44 | $71.77 | $70.80 | $71.36 | $71.36 | 1,058,085 |
| 2024-08-29 | $70.55 | $72.11 | $70.55 | $71.55 | $71.55 | 486,334 |
| 2024-08-28 | $71.28 | $71.28 | $70.02 | $70.05 | $70.05 | 572,659 |
| 2024-08-27 | $70.95 | $71.76 | $70.95 | $71.40 | $71.40 | 512,330 |
| 2024-08-26 | $71.87 | $72.31 | $70.28 | $71.07 | $71.07 | 1,196,410 |
| 2024-08-23 | $72.32 | $72.83 | $71.22 | $71.57 | $71.57 | 835,554 |
| 2024-08-22 | $73.65 | $73.98 | $71.61 | $71.90 | $71.90 | 928,234 |
| 2024-08-21 | $72.70 | $73.68 | $72.49 | $73.55 | $73.55 | 422,270 |
| 2024-08-20 | $71.79 | $72.58 | $71.54 | $72.47 | $72.47 | 764,913 |
| 2024-08-19 | $71.75 | $72.38 | $71.47 | $71.93 | $71.93 | 429,265 |
| 2024-08-16 | $71.74 | $71.95 | $71.44 | $71.79 | $71.49 | 471,029 |
| 2024-08-15 | $70.97 | $71.91 | $70.81 | $71.82 | $71.52 | 750,972 |
| 2024-08-14 | $69.59 | $70.20 | $68.80 | $70.11 | $69.82 | 739,857 |
| 2024-08-13 | $66.86 | $69.52 | $66.86 | $69.44 | $69.15 | 806,561 |
| 2024-08-12 | $67.59 | $67.60 | $66.35 | $66.75 | $66.47 | 483,994 |
| 2024-08-09 | $68.43 | $68.43 | $66.84 | $67.58 | $67.30 | 806,079 |
| 2024-08-08 | $72.14 | $72.14 | $66.47 | $67.96 | $67.68 | 1,144,531 |
| 2024-08-07 | $74.30 | $75.01 | $73.10 | $73.22 | $72.92 | 817,087 |
| 2024-08-06 | $74.00 | $74.60 | $73.41 | $73.57 | $73.26 | 663,992 |
| 2024-08-05 | $74.33 | $74.59 | $73.27 | $73.58 | $73.27 | 571,732 |
| 2024-08-02 | $76.43 | $76.48 | $75.41 | $76.24 | $75.92 | 475,705 |
| 2024-08-01 | $78.72 | $79.44 | $76.68 | $77.05 | $76.73 | 358,390 |
| 2024-07-31 | $78.93 | $79.30 | $78.42 | $78.76 | $78.43 | 606,047 |
| 2024-07-30 | $78.94 | $79.09 | $78.41 | $78.48 | $78.15 | 340,406 |
| 2024-07-29 | $78.17 | $79.28 | $78.17 | $78.68 | $78.35 | 494,385 |
| 2024-07-26 | $78.07 | $78.86 | $78.07 | $78.37 | $78.37 | 413,730 |
| 2024-07-25 | $77.95 | $78.59 | $77.47 | $77.80 | $77.80 | 680,946 |
| 2024-07-24 | $78.47 | $78.82 | $77.69 | $77.74 | $77.74 | 527,269 |
| 2024-07-23 | $80.01 | $80.07 | $78.58 | $78.58 | $78.58 | 354,756 |
| 2024-07-22 | $78.97 | $80.36 | $78.91 | $80.33 | $80.33 | 376,073 |
| 2024-07-19 | $80.96 | $80.96 | $78.87 | $78.90 | $78.90 | 265,123 |
| 2024-07-18 | $81.07 | $81.84 | $80.46 | $80.80 | $80.80 | 379,067 |
| 2024-07-17 | $80.44 | $81.65 | $80.01 | $81.27 | $81.27 | 408,937 |
| 2024-07-16 | $80.07 | $80.63 | $79.80 | $80.44 | $80.44 | 359,136 |
| 2024-07-15 | $80.02 | $80.39 | $79.46 | $79.62 | $79.62 | 292,656 |
| 2024-07-12 | $79.94 | $80.39 | $79.62 | $79.81 | $79.81 | 358,241 |
| 2024-07-11 | $79.69 | $80.00 | $79.19 | $79.62 | $79.62 | 398,651 |
| 2024-07-10 | $78.98 | $79.10 | $78.35 | $79.01 | $79.01 | 330,595 |
| 2024-07-09 | $79.50 | $79.50 | $78.68 | $78.88 | $78.88 | 293,007 |
| 2024-07-08 | $79.63 | $79.78 | $79.11 | $79.54 | $79.54 | 298,703 |
| 2024-07-05 | $80.00 | $80.25 | $79.57 | $79.83 | $79.83 | 262,517 |
| 2024-07-03 | $80.02 | $80.86 | $79.73 | $80.00 | $80.00 | 280,185 |
| 2024-07-02 | $80.39 | $81.68 | $80.32 | $80.35 | $80.35 | 554,394 |
| 2024-07-01 | $79.23 | $80.26 | $78.91 | $80.24 | $80.24 | 629,788 |
| 2024-06-28 | $79.56 | $80.01 | $79.17 | $79.23 | $79.23 | 532,047 |
| 2024-06-27 | $78.70 | $79.45 | $78.05 | $79.26 | $79.26 | 391,676 |
| 2024-06-26 | $78.23 | $79.15 | $78.08 | $78.63 | $78.63 | 342,908 |
| 2024-06-25 | $80.22 | $80.22 | $78.49 | $78.50 | $78.50 | 329,283 |
| 2024-06-24 | $79.89 | $80.55 | $79.89 | $80.13 | $80.13 | 249,715 |
| 2024-06-21 | $79.45 | $80.00 | $79.06 | $79.99 | $79.99 | 808,456 |
| 2024-06-20 | $78.76 | $79.52 | $78.19 | $79.17 | $79.17 | 343,837 |
| 2024-06-18 | $78.84 | $79.29 | $78.04 | $78.75 | $78.75 | 444,343 |
| 2024-06-17 | $78.18 | $79.18 | $77.88 | $78.97 | $78.97 | 359,695 |
| 2024-06-14 | $77.30 | $78.29 | $77.11 | $78.23 | $78.23 | 542,738 |
| 2024-06-13 | $78.99 | $78.99 | $77.90 | $77.94 | $77.94 | 237,121 |
| 2024-06-12 | $79.97 | $80.26 | $78.66 | $79.02 | $79.02 | 337,655 |
| 2024-06-11 | $78.69 | $79.26 | $78.50 | $79.23 | $79.23 | 346,757 |
| 2024-06-10 | $78.85 | $79.42 | $78.46 | $79.11 | $79.11 | 232,431 |
| 2024-06-07 | $79.73 | $79.97 | $79.27 | $79.35 | $79.35 | 234,074 |
| 2024-06-06 | $80.12 | $80.45 | $79.68 | $80.01 | $80.01 | 307,359 |
| 2024-06-05 | $80.93 | $80.96 | $79.50 | $79.96 | $79.96 | 370,776 |
| 2024-06-04 | $80.52 | $80.90 | $79.93 | $80.59 | $80.59 | 332,487 |
| 2024-06-03 | $81.79 | $81.99 | $79.69 | $80.80 | $80.80 | 548,771 |
| 2024-05-31 | $79.54 | $81.11 | $79.48 | $81.01 | $81.01 | 526,392 |
| 2024-05-30 | $78.15 | $79.31 | $77.74 | $79.29 | $79.29 | 397,121 |
| 2024-05-29 | $78.53 | $78.66 | $77.78 | $78.23 | $78.23 | 195,113 |
| 2024-05-28 | $79.62 | $79.85 | $78.95 | $79.29 | $79.29 | 208,270 |
| 2024-05-24 | $80.20 | $80.37 | $79.58 | $79.71 | $79.71 | 168,226 |
| 2024-05-23 | $81.37 | $81.43 | $79.78 | $80.04 | $80.04 | 243,068 |
| 2024-05-22 | $81.73 | $81.96 | $80.54 | $81.13 | $81.13 | 417,254 |
| 2024-05-21 | $82.33 | $82.51 | $81.41 | $81.63 | $81.63 | 454,864 |
| 2024-05-20 | $83.85 | $84.00 | $82.57 | $82.69 | $82.69 | 367,930 |
| 2024-05-17 | $83.70 | $84.17 | $83.08 | $83.85 | $83.85 | 404,317 |
| 2024-05-16 | $83.52 | $83.75 | $82.58 | $83.62 | $83.62 | 400,918 |
| 2024-05-15 | $83.15 | $84.27 | $82.75 | $83.70 | $83.70 | 301,894 |
| 2024-05-14 | $82.68 | $82.87 | $81.83 | $82.57 | $82.57 | 533,842 |
| 2024-05-13 | $82.84 | $83.24 | $82.19 | $82.22 | $82.22 | 300,538 |
| 2024-05-10 | $83.12 | $83.35 | $82.36 | $82.72 | $82.42 | 302,510 |
| 2024-05-09 | $82.55 | $83.15 | $82.03 | $82.81 | $82.51 | 253,496 |
| 2024-05-08 | $82.84 | $82.84 | $82.31 | $82.63 | $82.33 | 240,389 |
| 2024-05-07 | $82.20 | $83.93 | $81.60 | $82.94 | $82.64 | 743,976 |
| 2024-05-06 | $82.53 | $82.67 | $80.45 | $82.00 | $81.70 | 543,507 |
| 2024-05-03 | $81.38 | $85.30 | $79.40 | $82.08 | $81.78 | 730,646 |
| 2024-05-02 | $78.07 | $79.78 | $77.50 | $79.71 | $79.42 | 614,505 |
| 2024-05-01 | $77.66 | $78.51 | $77.48 | $77.58 | $77.30 | 322,083 |
| 2024-04-30 | $79.10 | $79.38 | $77.65 | $77.66 | $77.38 | 514,413 |
| 2024-04-29 | $79.59 | $79.99 | $79.10 | $79.37 | $79.08 | 299,137 |
| 2024-04-26 | $80.35 | $81.02 | $79.15 | $79.20 | $78.91 | 229,852 |
| 2024-04-25 | $78.84 | $80.06 | $78.84 | $79.91 | $79.62 | 198,989 |
| 2024-04-24 | $79.17 | $79.91 | $79.08 | $79.58 | $79.29 | 208,303 |
| 2024-04-23 | $78.73 | $79.67 | $78.73 | $79.16 | $78.87 | 184,251 |
| 2024-04-22 | $78.70 | $79.66 | $78.27 | $78.81 | $78.52 | 304,946 |
| 2024-04-19 | $78.46 | $78.91 | $77.96 | $78.18 | $77.90 | 256,044 |
| 2024-04-18 | $77.95 | $78.50 | $77.54 | $78.29 | $78.01 | 233,305 |
| 2024-04-17 | $78.99 | $79.03 | $77.97 | $77.98 | $77.70 | 241,617 |
| 2024-04-16 | $78.58 | $79.31 | $78.46 | $78.64 | $78.35 | 289,114 |
| 2024-04-15 | $80.74 | $80.74 | $78.52 | $78.61 | $78.32 | 314,200 |
| 2024-04-12 | $80.88 | $81.16 | $79.92 | $80.19 | $80.19 | 278,995 |
| 2024-04-11 | $81.57 | $81.99 | $81.10 | $81.52 | $81.52 | 286,636 |
| 2024-04-10 | $82.24 | $82.38 | $81.25 | $81.36 | $81.36 | 383,834 |
| 2024-04-09 | $83.49 | $83.80 | $82.07 | $83.39 | $83.39 | 662,990 |
| 2024-04-08 | $82.59 | $83.53 | $82.44 | $83.17 | $83.17 | 231,053 |
| 2024-04-05 | $82.23 | $82.86 | $82.09 | $82.51 | $82.51 | 224,006 |
| 2024-04-04 | $83.53 | $83.55 | $81.98 | $82.13 | $82.13 | 195,474 |
| 2024-04-03 | $83.08 | $83.68 | $82.79 | $82.87 | $82.87 | 222,155 |
| 2024-04-02 | $83.00 | $83.48 | $82.10 | $83.40 | $83.40 | 278,934 |
| 2024-04-01 | $83.64 | $83.77 | $82.99 | $83.56 | $83.56 | 239,316 |
| 2024-03-28 | $83.60 | $84.11 | $83.60 | $83.77 | $83.77 | 220,774 |
| 2024-03-27 | $83.07 | $83.58 | $82.69 | $83.57 | $83.57 | 423,608 |
| 2024-03-26 | $83.63 | $83.63 | $82.45 | $82.53 | $82.53 | 244,222 |
| 2024-03-25 | $83.34 | $83.67 | $82.41 | $83.22 | $83.22 | 268,923 |
| 2024-03-22 | $84.15 | $84.15 | $83.16 | $83.71 | $83.71 | 224,786 |
| 2024-03-21 | $84.36 | $84.76 | $84.11 | $84.14 | $84.14 | 197,055 |
| 2024-03-20 | $83.80 | $84.34 | $83.27 | $83.99 | $83.99 | 196,009 |
| 2024-03-19 | $83.60 | $84.24 | $83.19 | $83.65 | $83.65 | 297,840 |
| 2024-03-18 | $83.96 | $84.24 | $83.67 | $83.76 | $83.76 | 384,378 |
| 2024-03-15 | $83.01 | $84.10 | $82.85 | $83.82 | $83.82 | 644,728 |
| 2024-03-14 | $84.10 | $84.13 | $82.75 | $83.46 | $83.46 | 299,482 |
| 2024-03-13 | $84.04 | $84.41 | $83.91 | $84.15 | $84.15 | 314,756 |
| 2024-03-12 | $83.77 | $84.26 | $83.55 | $83.88 | $83.88 | 243,139 |
| 2024-03-11 | $82.75 | $83.85 | $82.28 | $83.83 | $83.83 | 219,569 |
| 2024-03-08 | $82.80 | $83.61 | $82.00 | $82.82 | $82.82 | 223,421 |
| 2024-03-07 | $82.01 | $82.50 | $81.22 | $82.34 | $82.34 | 241,184 |
| 2024-03-06 | $81.89 | $81.89 | $81.10 | $81.54 | $81.54 | 450,791 |
| 2024-03-05 | $82.02 | $82.20 | $81.00 | $81.19 | $81.19 | 297,705 |
| 2024-03-04 | $82.42 | $82.68 | $82.29 | $82.60 | $82.60 | 244,384 |
| 2024-03-01 | $80.88 | $82.45 | $80.61 | $82.35 | $82.35 | 291,709 |
| 2024-02-29 | $82.15 | $82.54 | $80.93 | $81.00 | $81.00 | 662,444 |
| 2024-02-28 | $81.04 | $81.88 | $80.81 | $81.85 | $81.85 | 300,382 |
| 2024-02-27 | $81.24 | $81.42 | $80.96 | $81.27 | $81.27 | 296,228 |
| 2024-02-26 | $79.81 | $81.18 | $79.81 | $81.08 | $81.08 | 415,976 |
| 2024-02-23 | $79.87 | $80.05 | $79.35 | $79.99 | $79.99 | 241,830 |
| 2024-02-22 | $79.58 | $80.08 | $79.18 | $79.71 | $79.71 | 337,940 |
| 2024-02-21 | $77.66 | $78.86 | $77.66 | $78.83 | $78.83 | 277,955 |
| 2024-02-20 | $77.77 | $78.50 | $77.56 | $78.31 | $78.31 | 368,178 |
| 2024-02-16 | $78.64 | $79.11 | $77.95 | $78.06 | $78.06 | 433,479 |
| 2024-02-15 | $79.46 | $79.78 | $78.82 | $79.00 | $79.00 | 289,234 |
| 2024-02-14 | $78.69 | $79.52 | $78.09 | $79.36 | $79.36 | 279,060 |
| 2024-02-13 | $78.52 | $78.97 | $77.82 | $78.04 | $78.04 | 410,418 |
| 2024-02-12 | $80.27 | $80.52 | $79.82 | $79.85 | $79.85 | 337,474 |
| 2024-02-09 | $80.69 | $81.07 | $80.38 | $80.58 | $80.28 | 503,526 |
| 2024-02-08 | $78.82 | $80.97 | $78.61 | $80.70 | $80.40 | 399,860 |
| 2024-02-07 | $79.52 | $79.52 | $78.72 | $79.22 | $78.92 | 399,987 |
| 2024-02-06 | $78.95 | $79.54 | $78.95 | $79.40 | $79.10 | 409,299 |
| 2024-02-05 | $80.09 | $80.13 | $77.77 | $78.97 | $78.67 | 557,822 |
| 2024-02-02 | $83.66 | $83.66 | $79.34 | $80.26 | $79.96 | 830,000 |
| 2024-02-01 | $83.24 | $84.86 | $83.24 | $84.82 | $84.50 | 515,234 |
| 2024-01-31 | $84.44 | $84.45 | $83.12 | $83.18 | $82.87 | 376,983 |
| 2024-01-30 | $85.00 | $85.05 | $84.34 | $84.66 | $84.34 | 384,866 |
| 2024-01-29 | $84.04 | $84.71 | $83.54 | $84.68 | $84.36 | 378,794 |
| 2024-01-26 | $84.81 | $84.98 | $84.02 | $84.15 | $84.15 | 286,721 |
| 2024-01-25 | $85.84 | $85.84 | $84.34 | $84.62 | $84.62 | 307,117 |
| 2024-01-24 | $86.10 | $86.37 | $84.93 | $85.19 | $85.19 | 1,373,924 |
| 2024-01-23 | $85.66 | $85.82 | $85.27 | $85.76 | $85.76 | 569,193 |
| 2024-01-22 | $84.88 | $85.59 | $84.83 | $85.19 | $85.19 | 435,411 |
| 2024-01-19 | $84.71 | $84.97 | $83.84 | $84.37 | $84.37 | 337,344 |
| 2024-01-18 | $84.23 | $84.26 | $83.57 | $84.26 | $84.26 | 575,357 |
| 2024-01-17 | $83.90 | $84.00 | $82.99 | $83.53 | $83.53 | 437,842 |
| 2024-01-16 | $85.24 | $85.40 | $84.42 | $84.64 | $84.64 | 322,088 |
| 2024-01-12 | $85.95 | $85.98 | $85.32 | $85.75 | $85.75 | 348,894 |
| 2024-01-11 | $84.92 | $85.79 | $84.70 | $85.65 | $85.65 | 569,390 |
| 2024-01-10 | $84.73 | $85.00 | $84.33 | $84.90 | $84.90 | 469,174 |
| 2024-01-09 | $84.53 | $85.08 | $84.51 | $84.71 | $84.71 | 429,779 |
| 2024-01-08 | $84.71 | $85.02 | $84.53 | $84.97 | $84.97 | 471,612 |
| 2024-01-05 | $84.28 | $84.72 | $84.18 | $84.32 | $84.32 | 397,945 |
| 2024-01-04 | $84.36 | $84.96 | $84.19 | $84.55 | $84.55 | 319,000 |
| 2024-01-03 | $85.23 | $85.24 | $84.16 | $84.58 | $84.58 | 404,276 |
| 2024-01-02 | $85.62 | $86.12 | $85.07 | $85.72 | $85.72 | 520,753 |
| 2023-12-29 | $86.73 | $86.78 | $86.07 | $86.18 | $86.18 | 314,239 |
| 2023-12-28 | $86.39 | $87.12 | $86.27 | $86.89 | $86.89 | 315,490 |
| 2023-12-27 | $86.49 | $86.80 | $86.02 | $86.44 | $86.44 | 292,982 |
| 2023-12-26 | $85.26 | $86.82 | $85.26 | $86.40 | $86.40 | 309,992 |
| 2023-12-22 | $85.65 | $85.80 | $85.05 | $85.66 | $85.66 | 491,815 |
| 2023-12-21 | $86.37 | $86.37 | $84.80 | $85.23 | $85.23 | 377,085 |
| 2023-12-20 | $85.17 | $86.93 | $85.17 | $85.75 | $85.75 | 478,403 |
| 2023-12-19 | $85.89 | $86.55 | $85.32 | $85.50 | $85.50 | 557,215 |
| 2023-12-18 | $86.56 | $86.84 | $85.72 | $85.85 | $85.85 | 532,804 |
| 2023-12-15 | $88.29 | $88.47 | $87.30 | $87.49 | $87.49 | 639,318 |
| 2023-12-14 | $88.01 | $89.28 | $88.01 | $88.60 | $88.60 | 358,761 |
| 2023-12-13 | $88.75 | $89.00 | $87.03 | $88.11 | $88.11 | 416,864 |
| 2023-12-12 | $89.31 | $89.39 | $88.82 | $88.82 | $88.82 | 319,407 |
| 2023-12-11 | $89.46 | $90.06 | $88.93 | $89.34 | $89.34 | 467,710 |
| 2023-12-08 | $88.03 | $89.50 | $88.03 | $89.38 | $89.38 | 179,463 |
| 2023-12-07 | $87.82 | $88.42 | $87.38 | $88.09 | $88.09 | 259,788 |
| 2023-12-06 | $88.00 | $88.78 | $87.47 | $87.65 | $87.65 | 275,972 |
| 2023-12-05 | $87.26 | $87.77 | $87.02 | $87.54 | $87.54 | 256,369 |
| 2023-12-04 | $86.46 | $87.95 | $86.46 | $87.87 | $87.87 | 291,264 |
| 2023-12-01 | $85.95 | $87.06 | $85.41 | $87.00 | $87.00 | 282,379 |
| 2023-11-30 | $86.15 | $86.26 | $85.33 | $86.13 | $86.13 | 499,327 |
| 2023-11-29 | $87.02 | $87.78 | $85.92 | $86.09 | $86.09 | 362,961 |
| 2023-11-28 | $86.66 | $87.22 | $86.21 | $86.51 | $86.51 | 364,873 |
| 2023-11-27 | $86.04 | $86.80 | $85.69 | $86.76 | $86.76 | 540,535 |
| 2023-11-24 | $86.63 | $86.65 | $85.86 | $86.46 | $86.16 | 153,433 |
| 2023-11-22 | $85.64 | $87.01 | $85.41 | $86.67 | $86.37 | 639,759 |
| 2023-11-21 | $83.66 | $85.25 | $83.45 | $85.00 | $84.71 | 1,118,878 |
| 2023-11-20 | $81.57 | $83.94 | $81.57 | $83.67 | $83.38 | 588,882 |
| 2023-11-17 | $80.55 | $82.60 | $79.01 | $81.57 | $81.29 | 1,699,099 |
| 2023-11-16 | $87.61 | $89.06 | $87.33 | $87.77 | $87.47 | 552,517 |
| 2023-11-15 | $88.58 | $89.57 | $88.35 | $88.66 | $88.35 | 581,816 |
| 2023-11-14 | $87.50 | $88.83 | $87.29 | $88.52 | $88.21 | 455,978 |
| 2023-11-13 | $87.00 | $87.00 | $86.18 | $86.68 | $86.38 | 281,003 |
| 2023-11-10 | $85.63 | $87.26 | $85.08 | $87.12 | $86.82 | 274,132 |
| 2023-11-09 | $86.01 | $86.53 | $85.15 | $85.56 | $85.27 | 241,817 |
| 2023-11-08 | $86.30 | $86.67 | $85.81 | $85.85 | $85.55 | 393,826 |
| 2023-11-07 | $85.14 | $86.28 | $84.74 | $85.96 | $85.66 | 439,590 |
| 2023-11-06 | $84.79 | $85.22 | $84.30 | $85.10 | $84.81 | 287,753 |
| 2023-11-03 | $83.92 | $85.32 | $83.92 | $84.73 | $84.73 | 286,148 |
| 2023-11-02 | $81.86 | $83.62 | $81.48 | $83.49 | $83.49 | 299,109 |
| 2023-11-01 | $81.03 | $81.94 | $80.88 | $81.55 | $81.55 | 352,186 |
| 2023-10-31 | $79.56 | $81.25 | $79.54 | $80.94 | $80.94 | 325,206 |
| 2023-10-30 | $79.27 | $79.96 | $78.93 | $79.47 | $79.47 | 224,172 |
| 2023-10-27 | $79.21 | $79.49 | $78.29 | $78.64 | $78.64 | 205,427 |
| 2023-10-26 | $79.82 | $80.32 | $79.22 | $79.23 | $79.23 | 219,533 |
| 2023-10-25 | $80.38 | $80.64 | $79.44 | $79.46 | $79.46 | 287,378 |
| 2023-10-24 | $80.40 | $81.44 | $80.24 | $80.59 | $80.59 | 313,497 |
| 2023-10-23 | $79.60 | $80.42 | $79.36 | $80.00 | $80.00 | 346,662 |
| 2023-10-20 | $80.10 | $80.48 | $78.93 | $79.88 | $79.88 | 391,125 |
| 2023-10-19 | $80.92 | $81.38 | $80.20 | $80.41 | $80.41 | 366,900 |
| 2023-10-18 | $81.38 | $82.01 | $80.64 | $80.79 | $80.79 | 275,184 |
| 2023-10-17 | $81.03 | $82.94 | $80.81 | $82.01 | $82.01 | 369,131 |
| 2023-10-16 | $81.06 | $82.42 | $81.03 | $81.55 | $81.55 | 262,807 |
| 2023-10-13 | $80.99 | $81.36 | $80.12 | $80.44 | $80.44 | 290,564 |
| 2023-10-12 | $81.74 | $82.23 | $80.79 | $81.30 | $81.30 | 227,590 |
| 2023-10-11 | $81.81 | $82.23 | $81.27 | $81.81 | $81.81 | 205,835 |
| 2023-10-10 | $81.12 | $82.32 | $80.66 | $81.66 | $81.66 | 334,651 |
| 2023-10-09 | $80.02 | $81.01 | $79.76 | $80.88 | $80.88 | 267,392 |
| 2023-10-06 | $79.29 | $81.06 | $79.29 | $80.62 | $80.62 | 280,940 |
| 2023-10-05 | $79.50 | $80.27 | $79.27 | $79.86 | $79.86 | 277,808 |
| 2023-10-04 | $79.36 | $79.95 | $78.75 | $79.62 | $79.62 | 386,040 |
| 2023-10-03 | $80.15 | $80.94 | $78.88 | $79.15 | $79.15 | 415,461 |
| 2023-10-02 | $79.25 | $80.82 | $78.79 | $80.70 | $80.70 | 488,933 |
| 2023-09-29 | $80.05 | $80.23 | $79.12 | $79.26 | $79.26 | 387,903 |
| 2023-09-28 | $77.97 | $79.90 | $77.97 | $79.34 | $79.34 | 356,574 |
| 2023-09-27 | $78.89 | $79.21 | $78.20 | $78.28 | $78.28 | 323,912 |
| 2023-09-26 | $80.03 | $80.03 | $78.34 | $78.36 | $78.36 | 294,256 |
| 2023-09-25 | $81.07 | $81.53 | $80.31 | $80.53 | $80.53 | 275,820 |
| 2023-09-22 | $81.49 | $82.36 | $81.23 | $81.24 | $81.24 | 203,588 |
| 2023-09-21 | $81.44 | $81.87 | $81.14 | $81.28 | $81.28 | 327,270 |
| 2023-09-20 | $82.70 | $83.25 | $81.82 | $81.84 | $81.84 | 319,067 |
| 2023-09-19 | $82.26 | $82.97 | $81.90 | $82.38 | $82.38 | 360,828 |
| 2023-09-18 | $81.48 | $82.64 | $81.39 | $82.47 | $82.47 | 260,738 |
| 2023-09-15 | $82.17 | $82.17 | $81.29 | $81.77 | $81.77 | 724,163 |
| 2023-09-14 | $81.63 | $82.58 | $81.59 | $82.32 | $82.32 | 320,763 |
| 2023-09-13 | $81.90 | $82.14 | $81.28 | $81.48 | $81.48 | 371,515 |
| 2023-09-12 | $82.77 | $83.71 | $81.74 | $82.02 | $82.02 | 508,591 |
| 2023-09-11 | $83.86 | $84.01 | $83.09 | $83.46 | $83.46 | 265,685 |
| 2023-09-08 | $83.60 | $83.89 | $83.20 | $83.52 | $83.52 | 241,566 |
| 2023-09-07 | $83.23 | $84.21 | $83.10 | $83.93 | $83.93 | 442,305 |
| 2023-09-06 | $84.38 | $84.57 | $83.73 | $83.99 | $83.99 | 299,232 |
| 2023-09-05 | $84.50 | $85.04 | $83.99 | $84.48 | $84.48 | 331,217 |
| 2023-09-01 | $84.82 | $85.25 | $84.47 | $85.03 | $85.03 | 267,537 |
| 2023-08-31 | $85.28 | $85.49 | $84.38 | $84.47 | $84.47 | 696,003 |
| 2023-08-30 | $84.84 | $85.61 | $84.73 | $85.29 | $85.29 | 397,388 |
| 2023-08-29 | $83.91 | $84.98 | $83.91 | $84.98 | $84.98 | 413,368 |
| 2023-08-28 | $83.66 | $84.70 | $83.56 | $84.21 | $84.21 | 489,313 |
| 2023-08-25 | $82.84 | $84.15 | $82.55 | $83.62 | $83.62 | 527,298 |
| 2023-08-24 | $83.75 | $84.20 | $82.81 | $82.84 | $82.84 | 461,591 |
| 2023-08-23 | $83.22 | $83.88 | $82.75 | $83.58 | $83.58 | 661,119 |
| 2023-08-22 | $85.64 | $86.12 | $82.87 | $83.15 | $83.15 | 1,478,403 |
| 2023-08-21 | $84.81 | $86.62 | $84.47 | $85.66 | $85.66 | 11,145,691 |
| 2023-08-18 | $82.51 | $85.59 | $81.94 | $84.81 | $84.81 | 3,180,927 |
| 2023-08-17 | $76.42 | $77.88 | $76.42 | $76.82 | $76.82 | 605,784 |
| 2023-08-16 | $76.90 | $77.29 | $75.87 | $76.09 | $76.09 | 354,529 |
| 2023-08-15 | $77.65 | $78.05 | $77.06 | $77.12 | $77.12 | 383,223 |
| 2023-08-14 | $76.43 | $78.05 | $76.38 | $78.01 | $78.01 | 459,327 |
| 2023-08-11 | $76.42 | $77.04 | $76.08 | $76.69 | $76.69 | 258,452 |
| 2023-08-10 | $77.75 | $78.04 | $76.63 | $76.90 | $76.63 | 416,302 |
| 2023-08-09 | $77.38 | $77.92 | $76.49 | $77.13 | $76.86 | 287,151 |
| 2023-08-08 | $78.07 | $78.16 | $76.80 | $77.56 | $77.29 | 386,359 |
| 2023-08-07 | $79.13 | $80.84 | $78.63 | $78.94 | $78.66 | 518,458 |
| 2023-08-04 | $86.30 | $86.49 | $79.00 | $79.25 | $78.97 | 1,192,292 |
| 2023-08-03 | $87.32 | $87.93 | $87.05 | $87.84 | $87.53 | 428,537 |
| 2023-08-02 | $88.17 | $88.17 | $87.27 | $87.87 | $87.56 | 349,588 |
| 2023-08-01 | $88.31 | $89.25 | $88.25 | $88.87 | $88.56 | 281,956 |
| 2023-07-31 | $88.55 | $88.86 | $88.09 | $88.61 | $88.30 | 353,256 |
| 2023-07-28 | $88.14 | $88.60 | $87.93 | $88.43 | $88.12 | 305,728 |
| 2023-07-27 | $89.89 | $89.98 | $87.52 | $87.69 | $87.38 | 396,297 |
| 2023-07-26 | $89.09 | $89.59 | $88.70 | $89.22 | $88.91 | 165,227 |
| 2023-07-25 | $88.62 | $89.38 | $88.48 | $89.30 | $88.99 | 247,028 |
| 2023-07-24 | $88.80 | $89.22 | $88.06 | $88.57 | $88.26 | 168,175 |
| 2023-07-21 | $89.26 | $89.45 | $88.56 | $88.80 | $88.80 | 209,143 |
| 2023-07-20 | $89.80 | $89.95 | $88.18 | $88.87 | $88.87 | 406,714 |
| 2023-07-19 | $90.00 | $90.46 | $89.65 | $90.06 | $90.06 | 226,982 |
| 2023-07-18 | $88.82 | $89.79 | $88.67 | $89.79 | $89.79 | 267,521 |
| 2023-07-17 | $89.15 | $89.93 | $88.29 | $89.03 | $89.03 | 269,336 |
| 2023-07-14 | $90.50 | $90.65 | $89.35 | $89.38 | $89.38 | 346,692 |
| 2023-07-13 | $89.89 | $91.02 | $89.51 | $90.62 | $90.62 | 507,705 |
| 2023-07-12 | $88.99 | $89.95 | $88.66 | $89.92 | $89.92 | 419,772 |
| 2023-07-11 | $87.69 | $88.85 | $87.47 | $88.78 | $88.78 | 526,274 |
| 2023-07-10 | $85.83 | $87.92 | $85.83 | $87.49 | $87.49 | 441,355 |
| 2023-07-07 | $85.27 | $86.61 | $85.27 | $85.87 | $85.87 | 434,250 |
| 2023-07-06 | $83.13 | $85.32 | $83.13 | $85.31 | $85.31 | 445,173 |
| 2023-07-05 | $83.14 | $83.91 | $83.14 | $83.82 | $83.82 | 246,578 |
| 2023-07-03 | $83.25 | $84.00 | $83.25 | $83.67 | $83.67 | 96,563 |
| 2023-06-30 | $83.03 | $84.28 | $83.03 | $83.68 | $83.68 | 348,619 |
| 2023-06-29 | $82.95 | $83.15 | $82.38 | $82.50 | $82.50 | 266,048 |
| 2023-06-28 | $82.00 | $82.74 | $81.62 | $82.72 | $82.72 | 280,417 |
| 2023-06-27 | $81.69 | $82.48 | $81.46 | $82.30 | $82.30 | 184,820 |
| 2023-06-26 | $81.14 | $81.80 | $80.82 | $81.30 | $81.30 | 213,814 |
| 2023-06-23 | $82.21 | $82.21 | $80.63 | $80.93 | $80.93 | 473,644 |
| 2023-06-22 | $83.15 | $83.27 | $82.59 | $82.79 | $82.79 | 235,141 |
| 2023-06-21 | $84.25 | $84.36 | $82.70 | $83.20 | $83.20 | 195,451 |
| 2023-06-20 | $83.32 | $84.68 | $83.28 | $84.47 | $84.47 | 354,741 |
| 2023-06-16 | $84.32 | $84.75 | $83.53 | $83.98 | $83.98 | 465,099 |
| 2023-06-15 | $83.81 | $84.39 | $83.06 | $84.22 | $84.22 | 303,097 |
| 2023-06-14 | $84.38 | $85.31 | $83.95 | $84.21 | $84.21 | 249,810 |
| 2023-06-13 | $84.49 | $85.07 | $84.07 | $84.53 | $84.53 | 259,292 |
| 2023-06-12 | $83.46 | $84.30 | $83.28 | $84.16 | $84.16 | 271,400 |
| 2023-06-09 | $83.52 | $84.16 | $83.01 | $83.09 | $83.09 | 314,712 |
| 2023-06-08 | $82.84 | $83.55 | $82.14 | $83.50 | $83.50 | 243,788 |
| 2023-06-07 | $82.86 | $83.91 | $82.38 | $82.95 | $82.95 | 386,664 |
| 2023-06-06 | $82.61 | $83.20 | $82.54 | $82.98 | $82.98 | 396,376 |
| 2023-06-05 | $83.00 | $83.32 | $82.23 | $82.73 | $82.73 | 303,869 |
| 2023-06-02 | $82.14 | $83.63 | $82.09 | $83.43 | $83.43 | 479,279 |
| 2023-06-01 | $82.14 | $82.51 | $81.75 | $81.87 | $81.87 | 440,477 |
| 2023-05-31 | $80.88 | $82.64 | $80.77 | $82.53 | $82.53 | 742,845 |
| 2023-05-30 | $82.54 | $82.70 | $80.75 | $81.06 | $81.06 | 330,649 |
| 2023-05-26 | $82.33 | $83.38 | $82.09 | $82.11 | $82.11 | 367,806 |
| 2023-05-25 | $82.23 | $82.57 | $81.61 | $82.19 | $82.19 | 261,341 |
| 2023-05-24 | $82.59 | $82.60 | $81.54 | $81.90 | $81.90 | 433,577 |
| 2023-05-23 | $82.96 | $83.78 | $82.55 | $82.70 | $82.70 | 280,944 |
| 2023-05-22 | $83.45 | $83.98 | $83.05 | $83.38 | $83.38 | 209,287 |
| 2023-05-19 | $83.49 | $84.21 | $83.40 | $83.60 | $83.60 | 366,115 |
| 2023-05-18 | $83.49 | $84.24 | $82.98 | $83.42 | $83.42 | 562,234 |
| 2023-05-17 | $83.58 | $84.21 | $83.11 | $83.37 | $83.37 | 323,483 |
| 2023-05-16 | $83.77 | $84.12 | $83.12 | $83.40 | $83.40 | 240,080 |
| 2023-05-15 | $83.87 | $84.53 | $83.72 | $84.32 | $84.32 | 203,497 |
| 2023-05-12 | $84.16 | $84.20 | $83.61 | $84.15 | $83.88 | 223,084 |
| 2023-05-11 | $85.44 | $85.93 | $83.73 | $84.20 | $83.93 | 348,760 |
| 2023-05-10 | $84.96 | $85.45 | $84.20 | $85.44 | $85.17 | 537,639 |
| 2023-05-09 | $83.77 | $84.25 | $83.63 | $84.12 | $83.85 | 335,463 |
| 2023-05-08 | $84.70 | $84.90 | $83.04 | $83.92 | $83.65 | 401,601 |
| 2023-05-05 | $83.05 | $84.80 | $82.98 | $84.69 | $84.69 | 360,957 |
| 2023-05-04 | $82.26 | $82.58 | $81.57 | $81.82 | $81.82 | 240,383 |
| 2023-05-03 | $82.62 | $83.72 | $82.61 | $82.76 | $82.76 | 354,397 |
| 2023-05-02 | $83.35 | $83.35 | $81.93 | $82.48 | $82.48 | 308,085 |
| 2023-05-01 | $83.70 | $84.57 | $83.23 | $83.44 | $83.44 | 274,866 |
| 2023-04-28 | $83.31 | $84.42 | $83.12 | $83.69 | $83.69 | 260,811 |
| 2023-04-27 | $82.30 | $83.55 | $81.90 | $83.37 | $83.37 | 297,867 |
| 2023-04-26 | $82.54 | $83.03 | $81.92 | $81.95 | $81.95 | 237,255 |
| 2023-04-25 | $82.93 | $83.13 | $82.42 | $82.43 | $82.43 | 251,209 |
| 2023-04-24 | $84.12 | $84.43 | $83.25 | $83.48 | $83.48 | 286,191 |
| 2023-04-21 | $84.92 | $85.66 | $84.05 | $84.29 | $84.29 | 439,402 |
| 2023-04-20 | $85.15 | $85.60 | $84.68 | $85.03 | $85.03 | 271,554 |
| 2023-04-19 | $85.33 | $85.89 | $84.86 | $85.34 | $85.34 | 188,511 |
| 2023-04-18 | $86.00 | $86.00 | $85.29 | $85.80 | $85.80 | 230,785 |
| 2023-04-17 | $85.80 | $85.86 | $84.92 | $85.64 | $85.64 | 175,153 |
| 2023-04-14 | $85.65 | $86.40 | $84.96 | $85.57 | $85.57 | 198,093 |
| 2023-04-13 | $84.58 | $86.09 | $84.35 | $85.91 | $85.91 | 277,524 |
| 2023-04-12 | $84.76 | $85.23 | $84.43 | $84.45 | $84.45 | 237,574 |
| 2023-04-11 | $84.32 | $84.84 | $84.06 | $84.27 | $84.27 | 331,763 |
| 2023-04-10 | $83.74 | $84.54 | $83.61 | $84.43 | $84.43 | 264,803 |
| 2023-04-06 | $84.21 | $84.91 | $84.14 | $84.45 | $84.45 | 275,943 |
| 2023-04-05 | $84.75 | $84.83 | $83.97 | $84.39 | $84.39 | 366,882 |
| 2023-04-04 | $85.36 | $85.72 | $84.78 | $84.97 | $84.97 | 302,933 |
| 2023-04-03 | $85.07 | $85.67 | $84.78 | $85.49 | $85.49 | 264,475 |
| 2023-03-31 | $84.49 | $85.44 | $84.04 | $85.42 | $85.42 | 458,451 |
| 2023-03-30 | $84.08 | $84.35 | $83.90 | $84.33 | $84.33 | 163,698 |
| 2023-03-29 | $83.70 | $84.63 | $83.00 | $83.80 | $83.80 | 253,964 |
| 2023-03-28 | $83.23 | $83.59 | $82.39 | $83.24 | $83.24 | 331,023 |
| 2023-03-27 | $83.06 | $83.49 | $82.40 | $83.44 | $83.44 | 376,174 |
| 2023-03-24 | $82.53 | $83.20 | $81.78 | $82.83 | $82.83 | 442,224 |
| 2023-03-23 | $82.62 | $83.45 | $81.79 | $82.50 | $82.50 | 396,584 |
| 2023-03-22 | $83.33 | $83.97 | $82.05 | $82.06 | $82.06 | 290,843 |
| 2023-03-21 | $83.04 | $83.47 | $82.32 | $83.36 | $83.36 | 382,381 |
| 2023-03-20 | $81.19 | $82.90 | $81.19 | $82.61 | $82.61 | 305,552 |
| 2023-03-17 | $82.43 | $82.43 | $80.26 | $80.75 | $80.75 | 659,337 |
| 2023-03-16 | $79.65 | $82.23 | $79.06 | $82.19 | $82.19 | 397,996 |
| 2023-03-15 | $79.94 | $80.54 | $79.49 | $79.86 | $79.86 | 685,048 |
| 2023-03-14 | $80.95 | $81.67 | $80.46 | $80.95 | $80.95 | 441,271 |
| 2023-03-13 | $79.64 | $80.88 | $78.48 | $80.00 | $80.00 | 321,964 |
| 2023-03-10 | $81.28 | $81.67 | $79.66 | $80.25 | $80.25 | 364,727 |
| 2023-03-09 | $82.87 | $83.19 | $81.29 | $81.64 | $81.64 | 301,063 |
| 2023-03-08 | $82.59 | $83.19 | $82.13 | $82.73 | $82.73 | 228,698 |
| 2023-03-07 | $82.33 | $82.82 | $82.10 | $82.51 | $82.51 | 367,572 |
| 2023-03-06 | $83.49 | $84.26 | $82.08 | $82.34 | $82.34 | 396,479 |
| 2023-03-03 | $83.38 | $83.63 | $82.81 | $83.47 | $83.47 | 266,947 |
| 2023-03-02 | $82.01 | $82.96 | $81.61 | $82.95 | $82.95 | 192,982 |
| 2023-03-01 | $82.04 | $83.00 | $81.75 | $82.21 | $82.21 | 254,859 |
| 2023-02-28 | $81.87 | $82.72 | $81.76 | $82.28 | $82.28 | 461,707 |
| 2023-02-27 | $82.40 | $82.56 | $81.74 | $82.05 | $82.05 | 219,447 |
| 2023-02-24 | $81.88 | $82.43 | $81.69 | $81.96 | $81.96 | 269,179 |
| 2023-02-23 | $82.93 | $83.06 | $82.22 | $82.74 | $82.74 | 224,593 |
| 2023-02-22 | $82.74 | $82.93 | $81.95 | $82.35 | $82.35 | 346,936 |
| 2023-02-21 | $82.82 | $83.41 | $82.42 | $82.45 | $82.45 | 455,243 |
| 2023-02-17 | $83.96 | $84.38 | $83.13 | $83.51 | $83.51 | 452,380 |
| 2023-02-16 | $83.61 | $84.89 | $83.46 | $84.26 | $84.26 | 311,236 |
| 2023-02-15 | $83.21 | $84.88 | $83.21 | $84.72 | $84.72 | 529,132 |
| 2023-02-14 | $83.31 | $83.94 | $82.70 | $83.82 | $83.82 | 453,422 |
| 2023-02-13 | $83.66 | $83.85 | $83.20 | $83.39 | $83.39 | 227,871 |
| 2023-02-10 | $83.21 | $83.94 | $83.05 | $83.71 | $83.71 | 249,817 |
| 2023-02-09 | $84.91 | $85.03 | $83.64 | $83.94 | $83.94 | 487,683 |
| 2023-02-08 | $84.54 | $85.70 | $83.88 | $84.22 | $84.22 | 325,963 |
| 2023-02-07 | $83.64 | $85.09 | $83.21 | $84.81 | $84.81 | 556,602 |
| 2023-02-06 | $85.91 | $85.91 | $83.91 | $83.92 | $83.92 | 676,097 |
| 2023-02-03 | $85.00 | $88.06 | $83.02 | $86.41 | $86.41 | 759,038 |
| 2023-02-02 | $81.30 | $83.46 | $80.94 | $82.67 | $82.67 | 599,061 |
| 2023-02-01 | $79.51 | $80.87 | $79.20 | $80.42 | $80.42 | 495,943 |
| 2023-01-31 | $78.08 | $79.62 | $78.08 | $79.56 | $79.56 | 527,139 |
| 2023-01-30 | $79.07 | $79.42 | $78.04 | $78.06 | $78.06 | 582,033 |
| 2023-01-27 | $79.20 | $80.27 | $79.20 | $79.78 | $79.78 | 270,740 |
| 2023-01-26 | $79.70 | $79.99 | $78.78 | $79.71 | $79.71 | 315,025 |
| 2023-01-25 | $78.83 | $79.68 | $78.47 | $79.19 | $79.19 | 281,249 |
| 2023-01-24 | $78.55 | $79.31 | $78.39 | $79.30 | $79.30 | 349,601 |
| 2023-01-23 | $78.64 | $82.00 | $78.06 | $79.09 | $79.09 | 535,318 |
| 2023-01-20 | $77.19 | $78.29 | $76.61 | $78.29 | $78.29 | 420,661 |
| 2023-01-19 | $76.00 | $77.96 | $75.71 | $77.09 | $77.09 | 449,570 |
| 2023-01-18 | $76.08 | $76.63 | $75.45 | $76.42 | $76.42 | 330,002 |
| 2023-01-17 | $75.53 | $76.12 | $75.40 | $75.59 | $75.59 | 223,875 |
| 2023-01-13 | $75.28 | $75.76 | $75.18 | $75.55 | $75.55 | 165,806 |
| 2023-01-12 | $76.16 | $76.16 | $75.04 | $75.58 | $75.58 | 359,562 |
| 2023-01-11 | $74.70 | $76.20 | $74.70 | $76.04 | $76.04 | 232,213 |
| 2023-01-10 | $74.09 | $74.87 | $73.39 | $74.59 | $74.59 | 242,396 |
| 2023-01-09 | $73.29 | $74.86 | $72.91 | $74.45 | $74.45 | 516,498 |
| 2023-01-06 | $71.56 | $72.93 | $71.06 | $72.90 | $72.90 | 238,720 |
| 2023-01-05 | $71.43 | $71.79 | $70.62 | $71.05 | $71.05 | 278,471 |
| 2023-01-04 | $71.36 | $72.67 | $71.29 | $71.71 | $71.71 | 451,984 |
| 2023-01-03 | $71.01 | $71.44 | $70.26 | $71.05 | $71.05 | 367,796 |
| 2022-12-30 | $70.00 | $70.54 | $69.52 | $70.54 | $70.54 | 335,561 |
| 2022-12-29 | $69.22 | $70.80 | $69.16 | $70.45 | $70.45 | 183,137 |
| 2022-12-28 | $69.41 | $69.88 | $68.44 | $68.72 | $68.72 | 318,866 |
| 2022-12-27 | $69.25 | $69.48 | $68.47 | $69.45 | $69.45 | 359,107 |
| 2022-12-23 | $68.48 | $69.29 | $67.88 | $69.24 | $69.24 | 247,165 |
| 2022-12-22 | $68.13 | $68.64 | $67.44 | $68.61 | $68.61 | 259,202 |
| 2022-12-21 | $68.37 | $69.35 | $68.14 | $68.81 | $68.81 | 291,778 |
| 2022-12-20 | $68.09 | $68.77 | $67.96 | $68.20 | $68.20 | 445,846 |
| 2022-12-19 | $70.70 | $70.70 | $68.31 | $68.56 | $68.56 | 465,068 |
| 2022-12-16 | $70.60 | $71.18 | $70.11 | $70.80 | $70.80 | 442,848 |
| 2022-12-15 | $72.36 | $72.36 | $70.73 | $71.07 | $71.07 | 561,570 |
| 2022-12-14 | $73.62 | $74.11 | $72.27 | $73.17 | $73.17 | 444,093 |
| 2022-12-13 | $75.06 | $75.27 | $72.72 | $73.66 | $73.66 | 626,113 |
| 2022-12-12 | $73.16 | $73.47 | $72.70 | $73.37 | $73.37 | 353,105 |
| 2022-12-09 | $73.53 | $73.97 | $72.91 | $73.00 | $73.00 | 492,610 |
| 2022-12-08 | $73.18 | $74.60 | $72.83 | $73.75 | $73.75 | 327,000 |
| 2022-12-07 | $74.00 | $74.30 | $72.97 | $73.07 | $73.07 | 375,133 |
| 2022-12-06 | $75.53 | $75.66 | $73.61 | $74.15 | $74.15 | 468,313 |
| 2022-12-05 | $75.50 | $76.24 | $75.28 | $75.65 | $75.65 | 374,372 |
| 2022-12-02 | $75.46 | $76.77 | $75.35 | $76.16 | $76.16 | 360,553 |
| 2022-12-01 | $75.00 | $76.51 | $74.59 | $76.10 | $76.10 | 401,215 |
| 2022-11-30 | $72.06 | $75.25 | $71.93 | $74.87 | $74.87 | 975,818 |
| 2022-11-29 | $71.43 | $72.87 | $71.43 | $72.18 | $72.18 | 546,795 |
| 2022-11-28 | $71.71 | $72.14 | $71.45 | $71.71 | $71.44 | 393,209 |
| 2022-11-25 | $70.74 | $72.47 | $70.74 | $72.07 | $71.80 | 198,851 |
| 2022-11-23 | $69.57 | $72.13 | $69.30 | $71.30 | $71.03 | 568,008 |
| 2022-11-22 | $68.54 | $69.85 | $68.32 | $69.56 | $69.30 | 388,235 |
| 2022-11-21 | $69.02 | $69.50 | $68.20 | $68.23 | $67.98 | 672,069 |
| 2022-11-18 | $67.37 | $70.01 | $65.18 | $69.07 | $68.81 | 971,192 |
| 2022-11-17 | $69.26 | $70.43 | $68.93 | $69.75 | $69.49 | 374,689 |
| 2022-11-16 | $70.37 | $70.37 | $69.57 | $70.12 | $69.86 | 386,464 |
| 2022-11-15 | $71.64 | $72.12 | $70.32 | $70.82 | $70.56 | 494,744 |
| 2022-11-14 | $69.86 | $71.14 | $69.44 | $70.59 | $70.33 | 395,001 |
| 2022-11-11 | $69.62 | $70.84 | $69.53 | $70.37 | $70.11 | 333,394 |
| 2022-11-10 | $68.75 | $69.98 | $68.75 | $69.62 | $69.36 | 351,953 |
| 2022-11-09 | $66.58 | $67.25 | $66.03 | $66.36 | $66.11 | 365,436 |
| 2022-11-08 | $66.89 | $68.70 | $66.48 | $67.20 | $66.95 | 291,368 |
| 2022-11-07 | $66.60 | $67.16 | $65.93 | $66.57 | $66.32 | 405,098 |
| 2022-11-04 | $66.29 | $66.91 | $65.22 | $66.90 | $66.90 | 391,108 |
| 2022-11-03 | $65.57 | $66.17 | $64.79 | $65.40 | $65.40 | 340,141 |
| 2022-11-02 | $67.79 | $68.17 | $66.26 | $66.37 | $66.37 | 379,599 |
| 2022-11-01 | $67.52 | $67.75 | $66.61 | $67.62 | $67.62 | 306,300 |
| 2022-10-31 | $65.97 | $67.22 | $65.55 | $66.84 | $66.84 | 387,994 |
| 2022-10-28 | $65.57 | $67.32 | $65.06 | $66.97 | $66.97 | 404,526 |
| 2022-10-27 | $65.49 | $66.62 | $65.24 | $65.58 | $65.58 | 411,765 |
| 2022-10-26 | $64.97 | $66.11 | $64.72 | $65.12 | $65.12 | 444,885 |
| 2022-10-25 | $65.40 | $66.82 | $65.31 | $65.47 | $65.47 | 640,254 |
| 2022-10-24 | $66.57 | $66.57 | $64.62 | $65.00 | $65.00 | 1,943,170 |
| 2022-10-21 | $64.92 | $66.57 | $64.80 | $66.37 | $66.37 | 211,321 |
| 2022-10-20 | $65.77 | $66.83 | $64.77 | $65.19 | $65.19 | 254,448 |
| 2022-10-19 | $65.45 | $66.04 | $65.00 | $65.35 | $65.35 | 215,174 |
| 2022-10-18 | $66.99 | $67.16 | $65.35 | $65.97 | $65.97 | 248,211 |
| 2022-10-17 | $65.41 | $66.10 | $65.36 | $65.70 | $65.70 | 211,210 |
| 2022-10-14 | $65.27 | $65.56 | $64.08 | $64.28 | $64.28 | 325,971 |
| 2022-10-13 | $62.59 | $64.91 | $61.55 | $64.70 | $64.70 | 487,676 |
| 2022-10-12 | $63.64 | $63.87 | $63.11 | $63.46 | $63.46 | 396,479 |
| 2022-10-11 | $64.13 | $64.25 | $62.86 | $63.44 | $63.44 | 366,853 |
| 2022-10-10 | $65.10 | $65.35 | $63.79 | $64.19 | $64.19 | 261,088 |
| 2022-10-07 | $66.65 | $66.65 | $64.55 | $64.87 | $64.87 | 279,757 |
| 2022-10-06 | $67.79 | $68.38 | $67.34 | $67.45 | $67.45 | 420,789 |
| 2022-10-05 | $67.73 | $68.40 | $67.27 | $68.16 | $68.16 | 288,171 |
| 2022-10-04 | $67.20 | $68.38 | $67.20 | $68.37 | $68.37 | 366,111 |
| 2022-10-03 | $65.58 | $66.69 | $64.64 | $66.31 | $66.31 | 480,943 |
| 2022-09-30 | $65.64 | $66.60 | $65.04 | $65.15 | $65.15 | 374,549 |
| 2022-09-29 | $66.84 | $67.16 | $65.12 | $65.69 | $65.69 | 443,847 |
| 2022-09-28 | $66.79 | $67.97 | $66.49 | $67.53 | $67.53 | 570,935 |
| 2022-09-27 | $68.14 | $68.38 | $66.08 | $66.73 | $66.73 | 430,012 |
| 2022-09-26 | $67.85 | $68.44 | $67.23 | $67.46 | $67.46 | 388,281 |
| 2022-09-23 | $69.00 | $69.42 | $67.26 | $68.01 | $68.01 | 504,174 |
| 2022-09-22 | $70.45 | $70.72 | $69.30 | $69.59 | $69.59 | 277,115 |
| 2022-09-21 | $72.38 | $72.91 | $70.87 | $70.90 | $70.90 | 484,875 |
| 2022-09-20 | $72.18 | $72.35 | $71.38 | $71.99 | $71.99 | 255,730 |
| 2022-09-19 | $72.50 | $73.03 | $71.97 | $72.98 | $72.98 | 238,763 |
| 2022-09-16 | $72.41 | $72.92 | $72.11 | $72.84 | $72.84 | 842,058 |
| 2022-09-15 | $73.40 | $74.02 | $72.94 | $73.08 | $73.08 | 376,085 |
| 2022-09-14 | $74.47 | $74.47 | $73.44 | $73.88 | $73.88 | 438,170 |
| 2022-09-13 | $74.41 | $75.06 | $73.84 | $74.34 | $74.34 | 396,491 |
| 2022-09-12 | $75.34 | $76.19 | $75.27 | $75.88 | $75.88 | 458,833 |
| 2022-09-09 | $74.54 | $75.33 | $74.35 | $75.01 | $75.01 | 355,842 |
| 2022-09-08 | $73.20 | $74.04 | $72.84 | $73.93 | $73.93 | 540,281 |
| 2022-09-07 | $72.40 | $74.42 | $72.09 | $73.90 | $73.90 | 570,638 |
| 2022-09-06 | $72.51 | $73.36 | $71.98 | $72.13 | $72.13 | 579,255 |
| 2022-09-02 | $74.14 | $74.40 | $72.59 | $72.86 | $72.86 | 347,044 |
| 2022-09-01 | $72.83 | $73.53 | $72.18 | $73.48 | $73.48 | 356,737 |
| 2022-08-31 | $74.56 | $74.76 | $73.09 | $73.24 | $73.24 | 455,679 |
| 2022-08-30 | $74.65 | $74.65 | $73.64 | $73.79 | $73.79 | 568,365 |
| 2022-08-29 | $72.81 | $75.02 | $72.78 | $74.13 | $74.13 | 563,281 |
| 2022-08-26 | $77.00 | $77.10 | $73.36 | $73.46 | $73.46 | 329,877 |
| 2022-08-25 | $76.00 | $77.10 | $75.99 | $77.10 | $77.10 | 275,836 |
| 2022-08-24 | $75.38 | $75.90 | $74.87 | $75.62 | $75.62 | 344,624 |
| 2022-08-23 | $75.95 | $76.35 | $75.21 | $75.33 | $75.33 | 380,496 |
| 2022-08-22 | $77.12 | $77.51 | $76.35 | $76.43 | $76.43 | 266,051 |
| 2022-08-19 | $79.00 | $79.00 | $77.67 | $78.17 | $77.92 | 298,735 |
| 2022-08-18 | $78.14 | $79.66 | $78.11 | $79.33 | $79.07 | 274,611 |
| 2022-08-17 | $79.17 | $79.40 | $78.40 | $78.53 | $78.27 | 309,722 |
| 2022-08-16 | $80.00 | $80.22 | $79.19 | $79.82 | $79.56 | 411,305 |
| 2022-08-15 | $80.39 | $80.91 | $79.85 | $80.53 | $80.27 | 318,988 |
| 2022-08-12 | $79.64 | $80.93 | $79.42 | $80.75 | $80.49 | 297,803 |
| 2022-08-11 | $79.14 | $80.09 | $79.09 | $79.35 | $79.09 | 499,871 |
| 2022-08-10 | $78.32 | $80.20 | $76.18 | $79.09 | $78.83 | 857,665 |
| 2022-08-09 | $77.84 | $78.02 | $75.49 | $75.50 | $75.25 | 608,373 |
| 2022-08-08 | $78.79 | $79.48 | $78.30 | $78.38 | $78.12 | 296,676 |
| 2022-08-05 | $78.05 | $78.43 | $77.60 | $78.43 | $78.17 | 329,431 |
| 2022-08-04 | $78.15 | $78.77 | $78.10 | $78.32 | $78.06 | 467,312 |
| 2022-08-03 | $77.52 | $78.84 | $77.52 | $78.34 | $78.08 | 298,534 |
| 2022-08-02 | $77.56 | $78.17 | $77.23 | $77.26 | $77.01 | 433,117 |
| 2022-08-01 | $76.96 | $77.98 | $76.96 | $77.58 | $77.33 | 232,174 |
| 2022-07-29 | $77.01 | $77.81 | $76.63 | $77.40 | $77.15 | 333,379 |
| 2022-07-28 | $76.22 | $77.32 | $75.86 | $76.96 | $76.71 | 592,738 |
| 2022-07-27 | $75.96 | $76.66 | $75.23 | $76.31 | $76.06 | 435,295 |
| 2022-07-26 | $75.66 | $76.08 | $75.13 | $75.45 | $75.20 | 297,349 |
| 2022-07-25 | $76.74 | $77.00 | $75.79 | $76.11 | $75.86 | 381,066 |
| 2022-07-22 | $77.92 | $78.12 | $76.60 | $76.83 | $76.58 | 395,962 |
| 2022-07-21 | $76.92 | $77.49 | $76.64 | $77.45 | $77.20 | 626,125 |
| 2022-07-20 | $73.99 | $77.70 | $73.92 | $76.94 | $76.69 | 641,483 |
| 2022-07-19 | $73.03 | $73.70 | $72.44 | $73.56 | $73.32 | 1,620,013 |
| 2022-07-18 | $73.37 | $73.89 | $72.29 | $72.49 | $72.25 | 367,908 |
| 2022-07-15 | $72.65 | $73.33 | $72.23 | $73.09 | $72.85 | 472,519 |
| 2022-07-14 | $71.41 | $72.20 | $71.00 | $71.94 | $71.71 | 237,965 |
| 2022-07-13 | $71.59 | $72.57 | $71.27 | $72.16 | $71.92 | 226,645 |
| 2022-07-12 | $72.92 | $73.81 | $72.12 | $72.24 | $72.00 | 331,558 |
| 2022-07-11 | $73.08 | $73.50 | $72.78 | $72.96 | $72.72 | 266,185 |
| 2022-07-08 | $72.64 | $73.69 | $72.21 | $73.50 | $73.26 | 408,771 |
| 2022-07-07 | $72.58 | $73.37 | $72.54 | $73.18 | $72.94 | 362,224 |
| 2022-07-06 | $72.32 | $73.08 | $72.00 | $72.48 | $72.24 | 479,578 |
| 2022-07-05 | $70.13 | $72.10 | $69.52 | $72.05 | $71.82 | 534,946 |
| 2022-07-01 | $71.41 | $72.19 | $70.26 | $70.82 | $70.59 | 1,043,290 |
| 2022-06-30 | $71.95 | $72.05 | $71.22 | $71.56 | $71.33 | 343,068 |
| 2022-06-29 | $73.08 | $73.08 | $72.08 | $72.69 | $72.45 | 395,242 |
| 2022-06-28 | $74.75 | $75.16 | $73.15 | $73.15 | $72.91 | 331,060 |
| 2022-06-27 | $76.13 | $76.13 | $74.64 | $74.84 | $74.60 | 306,485 |
| 2022-06-24 | $73.79 | $76.16 | $73.79 | $76.00 | $75.75 | 518,494 |
| 2022-06-23 | $72.25 | $73.38 | $71.88 | $73.33 | $73.09 | 393,556 |
| 2022-06-22 | $70.79 | $72.17 | $70.78 | $71.82 | $71.59 | 436,757 |
| 2022-06-21 | $71.40 | $72.06 | $71.34 | $71.41 | $71.18 | 570,847 |
| 2022-06-17 | $70.06 | $71.52 | $69.76 | $70.99 | $70.76 | 766,766 |
| 2022-06-16 | $71.17 | $71.19 | $69.57 | $69.96 | $69.73 | 593,541 |
| 2022-06-15 | $72.08 | $73.05 | $71.65 | $72.28 | $72.04 | 577,924 |
| 2022-06-14 | $71.71 | $72.03 | $70.91 | $71.35 | $71.12 | 542,152 |
| 2022-06-13 | $72.68 | $73.28 | $71.51 | $71.67 | $71.44 | 483,604 |
| 2022-06-10 | $75.04 | $75.19 | $74.21 | $74.26 | $74.02 | 376,589 |
| 2022-06-09 | $76.99 | $77.38 | $75.76 | $75.77 | $75.52 | 374,488 |
| 2022-06-08 | $77.75 | $77.98 | $76.91 | $77.10 | $76.85 | 350,563 |
| 2022-06-07 | $77.26 | $78.43 | $77.00 | $77.80 | $77.55 | 707,742 |
| 2022-06-06 | $78.17 | $78.79 | $77.79 | $77.85 | $77.60 | 313,426 |
| 2022-06-03 | $78.35 | $78.36 | $77.36 | $77.85 | $77.60 | 286,304 |
| 2022-06-02 | $77.30 | $78.83 | $76.64 | $78.80 | $78.54 | 325,213 |
| 2022-06-01 | $78.00 | $78.24 | $77.13 | $77.30 | $77.05 | 357,694 |
| 2022-05-31 | $78.15 | $78.26 | $77.11 | $77.62 | $77.37 | 396,693 |
| 2022-05-27 | $76.75 | $78.76 | $76.75 | $78.32 | $78.06 | 410,362 |
| 2022-05-26 | $75.04 | $76.97 | $75.04 | $76.17 | $75.92 | 393,418 |
| 2022-05-25 | $73.55 | $76.17 | $73.09 | $75.17 | $74.92 | 645,361 |
| 2022-05-24 | $75.22 | $75.22 | $73.48 | $73.93 | $73.69 | 654,111 |
| 2022-05-23 | $75.07 | $76.26 | $73.88 | $75.34 | $75.09 | 998,411 |
| 2022-05-20 | $76.12 | $76.12 | $73.88 | $75.11 | $74.87 | 502,931 |
| 2022-05-19 | $74.74 | $76.49 | $73.73 | $75.53 | $75.28 | 471,046 |
| 2022-05-18 | $75.00 | $76.30 | $74.82 | $75.00 | $74.76 | 549,724 |
| 2022-05-17 | $75.62 | $76.21 | $75.22 | $76.08 | $75.83 | 423,560 |
| 2022-05-16 | $74.63 | $75.45 | $74.60 | $75.01 | $74.77 | 378,677 |
| 2022-05-13 | $73.44 | $75.72 | $73.35 | $75.24 | $74.75 | 391,920 |
| 2022-05-12 | $72.21 | $73.53 | $72.10 | $73.40 | $72.92 | 574,170 |
| 2022-05-11 | $72.66 | $73.90 | $72.15 | $72.34 | $71.86 | 809,824 |
| 2022-05-10 | $73.17 | $73.27 | $71.79 | $72.28 | $71.81 | 466,351 |
| 2022-05-09 | $70.67 | $73.16 | $70.42 | $72.41 | $71.93 | 514,869 |
| 2022-05-06 | $71.34 | $73.26 | $70.20 | $71.54 | $71.07 | 1,474,785 |
| 2022-05-05 | $78.04 | $78.04 | $74.92 | $75.43 | $74.93 | 688,952 |
| 2022-05-04 | $78.07 | $78.95 | $76.69 | $78.59 | $78.07 | 1,147,374 |
| 2022-05-03 | $78.46 | $78.86 | $77.28 | $77.88 | $77.37 | 668,673 |
| 2022-05-02 | $77.21 | $78.63 | $76.88 | $78.43 | $77.91 | 363,002 |
| 2022-04-29 | $77.87 | $78.33 | $77.30 | $77.47 | $76.96 | 576,922 |
| 2022-04-28 | $76.92 | $78.40 | $76.61 | $78.16 | $77.65 | 286,745 |
| 2022-04-27 | $76.78 | $77.36 | $75.53 | $76.04 | $75.54 | 1,436,024 |
| 2022-04-26 | $77.12 | $77.62 | $75.90 | $76.20 | $75.70 | 809,523 |
| 2022-04-25 | $77.20 | $77.64 | $76.16 | $77.57 | $77.06 | 342,909 |
| 2022-04-22 | $78.00 | $78.38 | $77.18 | $77.29 | $76.78 | 392,246 |
| 2022-04-21 | $78.59 | $79.00 | $77.57 | $78.18 | $77.67 | 273,152 |
| 2022-04-20 | $78.32 | $78.32 | $77.22 | $77.92 | $77.41 | 216,151 |
| 2022-04-19 | $77.58 | $78.42 | $77.51 | $77.95 | $77.44 | 248,531 |
| 2022-04-18 | $77.85 | $78.68 | $77.23 | $77.57 | $77.06 | 354,838 |
| 2022-04-14 | $77.85 | $78.45 | $77.59 | $77.83 | $77.32 | 333,171 |
| 2022-04-13 | $77.33 | $78.17 | $77.11 | $77.82 | $77.31 | 242,406 |
| 2022-04-12 | $77.55 | $78.50 | $76.87 | $77.37 | $76.86 | 364,619 |
| 2022-04-11 | $76.73 | $77.31 | $76.53 | $76.89 | $76.38 | 255,657 |
| 2022-04-08 | $76.91 | $78.25 | $76.40 | $77.17 | $76.66 | 332,104 |
| 2022-04-07 | $76.50 | $77.55 | $76.17 | $77.21 | $76.70 | 386,184 |
| 2022-04-06 | $76.68 | $77.18 | $76.10 | $76.68 | $76.18 | 288,149 |
| 2022-04-05 | $78.89 | $79.43 | $77.28 | $77.58 | $77.07 | 351,311 |
| 2022-04-04 | $79.11 | $79.81 | $79.00 | $79.39 | $78.87 | 436,781 |
| 2022-04-01 | $78.56 | $79.11 | $77.73 | $79.09 | $78.57 | 523,041 |
| 2022-03-31 | $78.28 | $79.20 | $77.80 | $78.22 | $77.71 | 464,410 |
| 2022-03-30 | $78.78 | $79.39 | $77.79 | $78.48 | $77.96 | 351,381 |
| 2022-03-29 | $78.80 | $79.53 | $78.59 | $79.29 | $78.77 | 346,391 |
| 2022-03-28 | $76.84 | $77.89 | $76.84 | $77.88 | $77.37 | 358,875 |
| 2022-03-25 | $75.93 | $76.72 | $75.37 | $76.70 | $76.20 | 378,849 |
| 2022-03-24 | $75.78 | $75.96 | $74.84 | $75.84 | $75.34 | 352,062 |
| 2022-03-23 | $75.37 | $76.52 | $74.94 | $75.30 | $74.81 | 1,840,287 |
| 2022-03-22 | $75.17 | $76.95 | $74.79 | $76.18 | $75.68 | 842,854 |
| 2022-03-21 | $74.29 | $74.66 | $73.48 | $74.14 | $73.65 | 442,617 |
| 2022-03-18 | $72.96 | $74.67 | $72.26 | $74.59 | $74.10 | 731,497 |
| 2022-03-17 | $72.67 | $73.34 | $72.46 | $73.19 | $72.71 | 441,597 |
| 2022-03-16 | $71.79 | $73.11 | $71.06 | $73.11 | $72.63 | 530,521 |
| 2022-03-15 | $69.99 | $70.93 | $69.54 | $70.93 | $70.46 | 376,982 |
| 2022-03-14 | $70.51 | $71.01 | $69.18 | $69.71 | $69.25 | 354,545 |
| 2022-03-11 | $72.16 | $72.36 | $70.56 | $70.62 | $70.16 | 330,900 |
| 2022-03-10 | $70.15 | $71.83 | $69.75 | $71.51 | $71.04 | 402,310 |
| 2022-03-09 | $71.75 | $72.37 | $70.95 | $71.41 | $70.94 | 370,155 |
| 2022-03-08 | $70.47 | $71.74 | $69.34 | $70.59 | $70.13 | 363,106 |
| 2022-03-07 | $72.64 | $72.64 | $70.78 | $71.00 | $70.53 | 462,270 |
| 2022-03-04 | $72.97 | $73.06 | $71.76 | $72.43 | $71.95 | 383,552 |
| 2022-03-03 | $74.70 | $74.91 | $73.21 | $73.62 | $73.14 | 621,507 |
| 2022-03-02 | $72.90 | $74.29 | $72.52 | $74.13 | $73.64 | 445,433 |
| 2022-03-01 | $75.00 | $75.43 | $72.14 | $72.55 | $72.07 | 453,551 |
| 2022-02-28 | $75.47 | $76.05 | $74.30 | $75.10 | $74.61 | 967,495 |
| 2022-02-25 | $75.52 | $76.20 | $74.90 | $75.87 | $75.37 | 1,054,715 |
| 2022-02-24 | $72.91 | $76.22 | $72.85 | $75.84 | $75.34 | 826,248 |
| 2022-02-23 | $75.51 | $75.77 | $74.41 | $74.58 | $74.09 | 752,637 |
| 2022-02-22 | $74.75 | $75.90 | $74.71 | $75.15 | $74.66 | 957,657 |
| 2022-02-18 | $74.98 | $76.39 | $74.82 | $75.30 | $74.81 | 656,339 |
| 2022-02-17 | $75.51 | $75.60 | $74.90 | $75.14 | $74.65 | 534,619 |
| 2022-02-16 | $76.70 | $76.85 | $75.75 | $76.00 | $75.50 | 735,846 |
| 2022-02-15 | $76.78 | $77.37 | $76.47 | $77.31 | $76.80 | 493,239 |
| 2022-02-14 | $75.63 | $77.26 | $75.31 | $75.95 | $75.21 | 678,721 |
| 2022-02-11 | $77.98 | $78.38 | $75.60 | $76.07 | $75.33 | 886,694 |
| 2022-02-10 | $77.27 | $78.33 | $77.10 | $77.69 | $76.93 | 605,289 |
| 2022-02-09 | $77.23 | $78.64 | $76.62 | $78.54 | $77.77 | 913,165 |
| 2022-02-08 | $76.19 | $76.80 | $75.56 | $76.52 | $75.77 | 862,078 |
| 2022-02-07 | $75.31 | $78.00 | $75.23 | $76.76 | $76.01 | 905,869 |
| 2022-02-04 | $83.94 | $83.94 | $75.36 | $75.86 | $75.12 | 1,358,130 |
| 2022-02-03 | $87.45 | $87.45 | $85.20 | $85.29 | $84.46 | 433,041 |
| 2022-02-02 | $88.20 | $88.20 | $87.18 | $88.00 | $87.14 | 341,072 |
| 2022-02-01 | $88.03 | $88.04 | $86.53 | $87.88 | $87.02 | 362,135 |
| 2022-01-31 | $86.41 | $87.89 | $85.69 | $87.85 | $86.99 | 514,979 |
| 2022-01-28 | $84.64 | $86.43 | $83.55 | $86.37 | $85.53 | 284,029 |
| 2022-01-27 | $85.90 | $86.91 | $83.75 | $84.41 | $83.59 | 311,491 |
| 2022-01-26 | $87.00 | $87.76 | $84.87 | $85.31 | $84.48 | 361,671 |
| 2022-01-25 | $86.95 | $87.27 | $84.82 | $85.81 | $84.97 | 323,209 |
| 2022-01-24 | $85.89 | $88.16 | $84.40 | $87.86 | $87.00 | 558,712 |
| 2022-01-21 | $87.61 | $88.59 | $86.77 | $86.86 | $86.01 | 426,714 |
| 2022-01-20 | $89.36 | $90.61 | $87.86 | $87.99 | $87.13 | 315,163 |
| 2022-01-19 | $91.17 | $91.50 | $88.84 | $88.86 | $87.99 | 359,041 |
| 2022-01-18 | $91.48 | $92.00 | $90.86 | $90.89 | $90.00 | 463,786 |
| 2022-01-14 | $91.81 | $92.53 | $91.50 | $91.95 | $91.05 | 647,795 |
| 2022-01-13 | $93.10 | $93.97 | $91.50 | $91.87 | $90.97 | 493,276 |
| 2022-01-12 | $93.14 | $93.88 | $92.35 | $92.96 | $92.05 | 858,970 |
| 2022-01-11 | $93.15 | $93.67 | $92.60 | $93.08 | $92.17 | 341,732 |
| 2022-01-10 | $91.84 | $93.39 | $90.97 | $93.28 | $92.37 | 447,710 |
| 2022-01-07 | $91.83 | $93.26 | $91.83 | $92.33 | $91.43 | 360,912 |
| 2022-01-06 | $93.69 | $94.16 | $91.88 | $92.09 | $91.19 | 329,612 |
| 2022-01-05 | $95.78 | $96.84 | $93.81 | $93.84 | $92.92 | 479,147 |
| 2022-01-04 | $96.01 | $96.80 | $95.53 | $96.28 | $95.34 | 450,955 |
| 2022-01-03 | $95.15 | $96.85 | $94.82 | $95.86 | $94.92 | 811,056 |
| 2021-12-31 | $95.57 | $96.14 | $95.22 | $95.22 | $94.29 | 394,668 |
| 2021-12-30 | $95.36 | $96.50 | $95.27 | $95.59 | $94.66 | 171,520 |
| 2021-12-29 | $94.81 | $95.92 | $93.98 | $95.53 | $94.60 | 263,833 |
| 2021-12-28 | $94.20 | $95.10 | $93.74 | $94.60 | $93.68 | 226,936 |
| 2021-12-27 | $93.09 | $94.01 | $92.87 | $93.96 | $93.04 | 200,831 |
| 2021-12-23 | $92.81 | $92.95 | $92.03 | $92.69 | $91.78 | 248,165 |
| 2021-12-22 | $91.50 | $92.66 | $91.38 | $92.59 | $91.69 | 222,599 |
| 2021-12-21 | $90.54 | $92.24 | $90.40 | $91.46 | $90.57 | 470,297 |
| 2021-12-20 | $90.69 | $91.00 | $89.52 | $90.39 | $89.51 | 502,811 |
| 2021-12-17 | $90.17 | $92.78 | $90.17 | $91.60 | $90.70 | 1,024,640 |
| 2021-12-16 | $92.00 | $92.50 | $90.37 | $92.00 | $91.10 | 910,887 |
| 2021-12-15 | $90.65 | $91.87 | $89.95 | $91.80 | $90.90 | 730,003 |
| 2021-12-14 | $88.30 | $90.58 | $88.30 | $90.55 | $89.67 | 913,727 |
| 2021-12-13 | $88.56 | $88.99 | $87.90 | $88.78 | $87.91 | 681,735 |
| 2021-12-10 | $89.03 | $89.23 | $87.90 | $88.70 | $87.83 | 548,232 |
| 2021-12-09 | $89.02 | $89.39 | $88.39 | $88.60 | $87.73 | 628,177 |
| 2021-12-08 | $88.47 | $89.27 | $87.96 | $89.24 | $88.37 | 387,474 |
| 2021-12-07 | $88.00 | $89.36 | $87.89 | $88.44 | $87.58 | 626,308 |
| 2021-12-06 | $86.76 | $87.62 | $85.93 | $87.06 | $86.21 | 452,116 |
| 2021-12-03 | $85.86 | $86.81 | $85.00 | $86.75 | $85.90 | 888,199 |
| 2021-12-02 | $83.27 | $85.80 | $83.10 | $85.45 | $84.61 | 687,801 |
| 2021-12-01 | $85.00 | $85.92 | $83.39 | $83.40 | $82.58 | 532,545 |
| 2021-11-30 | $85.46 | $86.00 | $83.23 | $83.41 | $82.59 | 763,607 |
| 2021-11-29 | $86.22 | $86.22 | $85.05 | $85.70 | $84.86 | 376,754 |
| 2021-11-26 | $85.48 | $86.64 | $85.48 | $85.90 | $84.81 | 254,377 |
| 2021-11-24 | $85.89 | $87.29 | $85.57 | $86.74 | $85.64 | 275,783 |
| 2021-11-23 | $86.95 | $87.55 | $85.65 | $86.44 | $85.35 | 446,097 |
| 2021-11-22 | $89.85 | $90.00 | $87.32 | $87.38 | $86.27 | 519,181 |
| 2021-11-19 | $90.75 | $90.95 | $89.15 | $89.57 | $88.44 | 614,911 |
| 2021-11-18 | $87.48 | $91.34 | $87.24 | $90.35 | $89.21 | 784,411 |
| 2021-11-17 | $85.84 | $88.11 | $85.24 | $87.61 | $86.50 | 1,308,350 |
| 2021-11-16 | $88.60 | $89.35 | $88.44 | $88.95 | $87.82 | 789,942 |
| 2021-11-15 | $90.23 | $90.82 | $87.95 | $88.48 | $87.36 | 441,196 |
| 2021-11-12 | $88.50 | $90.29 | $88.50 | $89.93 | $88.79 | 331,821 |
| 2021-11-11 | $88.74 | $89.00 | $88.27 | $88.47 | $87.35 | 290,945 |
| 2021-11-10 | $88.90 | $89.35 | $88.01 | $88.44 | $87.32 | 215,516 |
| 2021-11-09 | $89.71 | $89.90 | $88.50 | $89.00 | $87.87 | 334,392 |
| 2021-11-08 | $90.08 | $90.36 | $89.47 | $89.84 | $88.70 | 164,525 |
| 2021-11-05 | $90.43 | $90.84 | $89.46 | $89.81 | $88.67 | 210,295 |
| 2021-11-04 | $89.99 | $90.89 | $89.42 | $89.91 | $88.77 | 226,889 |
| 2021-11-03 | $89.84 | $90.51 | $88.80 | $90.06 | $88.92 | 284,028 |
| 2021-11-02 | $89.83 | $90.21 | $88.77 | $89.84 | $88.70 | 264,370 |
| 2021-11-01 | $88.70 | $89.99 | $88.70 | $89.98 | $88.84 | 333,128 |
| 2021-10-29 | $86.91 | $88.65 | $86.91 | $88.35 | $87.23 | 489,546 |
| 2021-10-28 | $87.81 | $88.79 | $87.15 | $87.40 | $86.29 | 320,154 |
| 2021-10-27 | $90.06 | $90.12 | $87.30 | $87.64 | $86.53 | 369,403 |
| 2021-10-26 | $91.00 | $91.26 | $89.93 | $90.10 | $88.96 | 201,875 |
| 2021-10-25 | $91.84 | $91.96 | $90.83 | $91.35 | $90.19 | 120,479 |
| 2021-10-22 | $92.44 | $92.94 | $91.56 | $91.84 | $90.68 | 148,550 |
| 2021-10-21 | $92.00 | $92.50 | $91.75 | $92.33 | $91.16 | 146,141 |
| 2021-10-20 | $93.07 | $93.62 | $91.95 | $92.08 | $90.91 | 144,873 |
| 2021-10-19 | $91.40 | $92.76 | $90.96 | $92.76 | $91.59 | 314,202 |
| 2021-10-18 | $89.26 | $91.02 | $89.26 | $90.87 | $89.72 | 329,125 |
| 2021-10-15 | $90.02 | $90.13 | $89.03 | $89.77 | $88.63 | 325,098 |
| 2021-10-14 | $88.71 | $90.24 | $88.27 | $89.23 | $88.10 | 433,670 |
| 2021-10-13 | $87.90 | $88.53 | $87.60 | $88.04 | $86.93 | 337,341 |
| 2021-10-12 | $87.73 | $87.91 | $87.06 | $87.73 | $86.62 | 257,812 |
| 2021-10-11 | $88.48 | $89.04 | $87.71 | $87.77 | $86.66 | 122,265 |
| 2021-10-08 | $89.93 | $90.23 | $88.74 | $88.83 | $87.71 | 229,363 |
| 2021-10-07 | $89.93 | $90.77 | $89.54 | $89.76 | $88.62 | 297,989 |
| 2021-10-06 | $87.33 | $89.35 | $87.33 | $89.01 | $87.88 | 459,128 |
| 2021-10-05 | $87.79 | $88.49 | $87.14 | $87.90 | $86.79 | 446,841 |
| 2021-10-04 | $88.49 | $89.32 | $86.72 | $87.13 | $86.03 | 520,869 |
| 2021-10-01 | $88.73 | $89.28 | $87.84 | $88.70 | $87.58 | 915,457 |
| 2021-09-30 | $89.00 | $89.31 | $87.79 | $88.00 | $86.89 | 816,350 |
| 2021-09-29 | $90.30 | $90.65 | $88.60 | $88.73 | $87.61 | 356,307 |
| 2021-09-28 | $90.93 | $91.16 | $89.81 | $89.82 | $88.68 | 260,493 |
| 2021-09-27 | $92.25 | $93.00 | $91.72 | $91.72 | $90.56 | 146,055 |
| 2021-09-24 | $92.00 | $92.94 | $91.86 | $92.47 | $91.30 | 123,044 |
| 2021-09-23 | $92.02 | $93.36 | $92.02 | $92.74 | $91.57 | 139,531 |
| 2021-09-22 | $91.79 | $92.26 | $91.04 | $91.76 | $90.60 | 322,679 |
| 2021-09-21 | $92.75 | $92.78 | $91.31 | $91.51 | $90.35 | 211,081 |
| 2021-09-20 | $92.30 | $92.50 | $91.35 | $92.21 | $91.04 | 344,987 |
| 2021-09-17 | $96.50 | $96.51 | $93.19 | $93.30 | $92.12 | 717,573 |
| 2021-09-16 | $95.52 | $96.52 | $94.99 | $96.01 | $94.80 | 229,055 |
| 2021-09-15 | $96.04 | $96.23 | $94.45 | $95.84 | $94.63 | 258,378 |
| 2021-09-14 | $95.28 | $95.65 | $93.84 | $95.49 | $94.28 | 448,518 |
| 2021-09-13 | $95.23 | $95.48 | $94.08 | $95.31 | $94.10 | 264,780 |
| 2021-09-10 | $94.89 | $95.78 | $94.35 | $94.73 | $93.53 | 268,908 |
| 2021-09-09 | $94.30 | $95.31 | $94.27 | $94.69 | $93.49 | 302,949 |
| 2021-09-08 | $93.79 | $94.50 | $93.08 | $94.22 | $93.03 | 265,618 |
| 2021-09-07 | $96.57 | $96.91 | $94.19 | $94.28 | $93.09 | 386,366 |
| 2021-09-03 | $97.85 | $97.85 | $96.78 | $96.98 | $95.75 | 278,235 |
| 2021-09-02 | $98.81 | $98.81 | $97.04 | $97.85 | $96.61 | 251,240 |
| 2021-09-01 | $99.52 | $99.95 | $98.24 | $98.81 | $97.56 | 364,206 |
| 2021-08-31 | $99.11 | $100.03 | $98.54 | $99.11 | $97.86 | 543,289 |
| 2021-08-30 | $100.10 | $100.84 | $99.16 | $99.26 | $98.00 | 298,889 |
| 2021-08-27 | $99.15 | $100.40 | $99.15 | $100.00 | $98.73 | 329,769 |
| 2021-08-26 | $99.43 | $100.50 | $99.25 | $99.32 | $98.06 | 284,294 |
| 2021-08-25 | $99.73 | $100.66 | $99.41 | $99.78 | $98.52 | 260,157 |
| 2021-08-24 | $99.56 | $100.03 | $99.19 | $99.25 | $97.99 | 389,994 |
| 2021-08-23 | $98.67 | $100.00 | $98.67 | $99.42 | $98.16 | 337,568 |
| 2021-08-20 | $97.45 | $98.91 | $97.33 | $98.48 | $97.23 | 418,237 |
| 2021-08-19 | $96.62 | $98.30 | $96.31 | $97.38 | $96.15 | 288,750 |
| 2021-08-18 | $98.88 | $99.28 | $97.34 | $97.48 | $96.25 | 607,239 |
| 2021-08-17 | $101.00 | $104.25 | $99.12 | $99.18 | $97.93 | 735,036 |
| 2021-08-16 | $99.60 | $102.00 | $99.44 | $101.89 | $100.60 | 823,247 |
| 2021-08-13 | $98.65 | $99.63 | $98.25 | $99.60 | $98.34 | 539,770 |
| 2021-08-12 | $96.99 | $98.51 | $96.50 | $98.34 | $97.10 | 328,753 |
| 2021-08-11 | $96.00 | $97.19 | $95.74 | $96.84 | $95.61 | 517,398 |
| 2021-08-10 | $97.77 | $98.06 | $95.73 | $95.99 | $94.78 | 363,455 |
| 2021-08-09 | $98.09 | $98.27 | $97.43 | $97.99 | $96.53 | 289,531 |
| 2021-08-06 | $97.75 | $99.14 | $97.67 | $98.18 | $96.72 | 423,195 |
| 2021-08-05 | $97.00 | $98.01 | $96.71 | $97.91 | $96.45 | 398,353 |
| 2021-08-04 | $99.21 | $99.54 | $96.96 | $97.09 | $95.64 | 347,017 |
| 2021-08-03 | $100.39 | $100.58 | $99.11 | $99.69 | $98.20 | 363,424 |
| 2021-08-02 | $98.60 | $100.82 | $98.37 | $99.81 | $98.32 | 500,288 |
| 2021-07-30 | $95.21 | $97.64 | $93.60 | $97.10 | $95.65 | 474,556 |
| 2021-07-29 | $96.07 | $96.98 | $95.53 | $95.76 | $94.33 | 289,549 |
| 2021-07-28 | $95.27 | $96.40 | $94.75 | $95.53 | $94.11 | 228,568 |
| 2021-07-27 | $96.98 | $96.98 | $94.36 | $95.21 | $93.79 | 199,853 |
| 2021-07-26 | $97.57 | $97.83 | $96.63 | $97.19 | $95.74 | 192,226 |
| 2021-07-23 | $97.28 | $98.15 | $96.51 | $97.92 | $96.46 | 167,659 |
| 2021-07-22 | $98.51 | $98.55 | $96.57 | $96.87 | $95.43 | 308,314 |
| 2021-07-21 | $98.24 | $99.23 | $98.13 | $98.28 | $96.81 | 189,929 |
| 2021-07-20 | $97.78 | $99.15 | $97.19 | $98.16 | $96.70 | 297,091 |
| 2021-07-19 | $96.17 | $97.53 | $95.98 | $97.09 | $95.64 | 332,987 |
| 2021-07-16 | $100.38 | $101.00 | $97.24 | $97.56 | $96.11 | 285,449 |
| 2021-07-15 | $99.91 | $100.65 | $99.48 | $99.82 | $98.33 | 446,852 |
| 2021-07-14 | $100.33 | $101.28 | $99.70 | $100.01 | $98.52 | 261,566 |
| 2021-07-13 | $98.63 | $99.89 | $98.37 | $99.52 | $98.04 | 282,317 |
| 2021-07-12 | $100.64 | $100.82 | $98.73 | $99.19 | $97.71 | 403,663 |
| 2021-07-09 | $98.51 | $100.63 | $98.51 | $100.51 | $99.01 | 208,506 |
| 2021-07-08 | $99.50 | $99.50 | $97.16 | $98.36 | $96.89 | 471,889 |
| 2021-07-07 | $100.58 | $100.87 | $99.62 | $99.96 | $98.47 | 370,015 |
| 2021-07-06 | $101.45 | $101.45 | $99.08 | $100.25 | $98.76 | 366,851 |
| 2021-07-02 | $100.00 | $101.13 | $99.76 | $101.00 | $99.49 | 280,783 |
| 2021-07-01 | $98.14 | $99.93 | $98.08 | $99.62 | $98.13 | 254,565 |
| 2021-06-30 | $99.78 | $99.78 | $97.92 | $98.29 | $96.82 | 256,064 |
| 2021-06-29 | $99.85 | $100.24 | $99.55 | $99.93 | $98.44 | 144,307 |
| 2021-06-28 | $100.30 | $100.58 | $99.72 | $100.04 | $98.55 | 253,763 |
| 2021-06-25 | $98.65 | $100.48 | $98.16 | $100.06 | $98.57 | 679,192 |
| 2021-06-24 | $98.59 | $98.96 | $98.30 | $98.68 | $97.21 | 137,034 |
| 2021-06-23 | $98.19 | $98.28 | $97.24 | $97.81 | $96.35 | 169,552 |
| 2021-06-22 | $98.60 | $98.60 | $97.68 | $98.17 | $96.71 | 238,336 |
| 2021-06-21 | $98.21 | $99.19 | $98.04 | $98.86 | $97.39 | 199,205 |
| 2021-06-18 | $98.94 | $99.33 | $97.78 | $97.94 | $96.48 | 566,526 |
| 2021-06-17 | $98.73 | $100.02 | $98.63 | $99.41 | $97.93 | 337,017 |
| 2021-06-16 | $99.43 | $99.72 | $98.17 | $99.24 | $97.76 | 328,720 |
| 2021-06-15 | $100.62 | $100.62 | $98.94 | $99.50 | $98.02 | 467,924 |
| 2021-06-14 | $100.40 | $100.85 | $99.87 | $100.82 | $99.32 | 355,970 |
| 2021-06-11 | $98.46 | $100.23 | $98.46 | $100.20 | $98.71 | 299,525 |
| 2021-06-10 | $98.31 | $98.83 | $97.80 | $98.55 | $97.08 | 227,975 |
| 2021-06-09 | $98.36 | $98.36 | $97.35 | $97.76 | $96.30 | 283,048 |
| 2021-06-08 | $97.50 | $97.88 | $97.05 | $97.64 | $96.18 | 200,644 |
| 2021-06-07 | $97.01 | $97.30 | $96.52 | $97.27 | $95.82 | 476,142 |
| 2021-06-04 | $95.90 | $97.18 | $95.78 | $97.03 | $95.58 | 178,177 |
| 2021-06-03 | $95.40 | $95.80 | $94.21 | $95.41 | $93.99 | 229,222 |
| 2021-06-02 | $96.41 | $96.41 | $95.40 | $95.74 | $94.31 | 367,846 |
| 2021-06-01 | $98.00 | $98.49 | $96.45 | $96.52 | $95.08 | 299,466 |
| 2021-05-28 | $96.90 | $97.66 | $96.67 | $97.54 | $96.09 | 381,689 |
| 2021-05-27 | $96.45 | $97.19 | $96.06 | $96.59 | $95.15 | 386,769 |
| 2021-05-26 | $96.88 | $97.70 | $96.14 | $96.35 | $94.91 | 489,666 |
| 2021-05-25 | $97.45 | $97.73 | $96.42 | $96.47 | $95.03 | 304,609 |
| 2021-05-24 | $96.68 | $97.26 | $96.45 | $96.93 | $95.48 | 256,363 |
| 2021-05-21 | $97.14 | $97.45 | $94.96 | $95.83 | $94.40 | 694,967 |
| 2021-05-20 | $96.43 | $97.31 | $96.06 | $96.88 | $95.44 | 338,860 |
| 2021-05-19 | $93.21 | $96.38 | $92.83 | $96.14 | $94.71 | 446,829 |
| 2021-05-18 | $94.89 | $95.93 | $94.30 | $94.92 | $93.50 | 313,254 |
| 2021-05-17 | $95.60 | $95.76 | $94.48 | $94.71 | $93.30 | 366,045 |
| 2021-05-14 | $94.02 | $95.80 | $93.70 | $95.43 | $94.01 | 409,595 |
| 2021-05-13 | $92.50 | $93.79 | $92.08 | $93.40 | $91.80 | 332,472 |
| 2021-05-12 | $93.71 | $94.34 | $92.12 | $92.17 | $90.59 | 240,211 |
| 2021-05-11 | $94.50 | $95.21 | $93.80 | $94.67 | $93.04 | 581,779 |
| 2021-05-10 | $96.59 | $97.57 | $95.82 | $95.96 | $94.31 | 285,365 |
| 2021-05-07 | $97.37 | $98.15 | $95.83 | $96.64 | $94.98 | 534,396 |
| 2021-05-06 | $97.04 | $97.33 | $92.91 | $96.88 | $95.22 | 520,199 |
| 2021-05-05 | $101.94 | $102.63 | $93.12 | $96.98 | $95.31 | 1,737,300 |
| 2021-05-04 | $103.04 | $103.97 | $101.53 | $103.53 | $101.75 | 980,385 |
| 2021-05-03 | $102.45 | $104.74 | $101.99 | $103.41 | $101.63 | 1,525,000 |
| 2021-04-30 | $101.20 | $101.92 | $100.30 | $101.47 | $99.73 | 684,630 |
| 2021-04-29 | $101.57 | $102.31 | $100.72 | $102.08 | $100.33 | 399,002 |
| 2021-04-28 | $101.44 | $101.90 | $99.30 | $101.23 | $99.49 | 271,179 |
| 2021-04-27 | $100.75 | $101.57 | $100.32 | $101.50 | $99.76 | 325,037 |
| 2021-04-26 | $100.18 | $101.06 | $99.54 | $100.09 | $98.37 | 715,082 |
| 2021-04-23 | $100.43 | $100.48 | $99.58 | $99.85 | $98.13 | 269,410 |
| 2021-04-22 | $99.76 | $100.72 | $98.81 | $99.74 | $98.03 | 198,771 |
| 2021-04-21 | $99.90 | $100.06 | $98.88 | $99.59 | $97.88 | 328,335 |
| 2021-04-20 | $101.04 | $101.48 | $98.92 | $99.61 | $97.90 | 529,658 |
| 2021-04-19 | $101.65 | $102.75 | $100.55 | $101.21 | $99.47 | 385,419 |
| 2021-04-16 | $102.64 | $103.55 | $102.09 | $102.10 | $100.35 | 430,153 |
| 2021-04-15 | $101.30 | $102.31 | $100.49 | $102.07 | $100.32 | 403,177 |
| 2021-04-14 | $101.18 | $102.02 | $99.81 | $100.48 | $98.75 | 476,855 |
| 2021-04-13 | $101.98 | $102.76 | $100.72 | $100.93 | $99.20 | 456,607 |
| 2021-04-12 | $101.22 | $102.54 | $100.86 | $102.14 | $100.39 | 665,528 |
| 2021-04-09 | $102.12 | $102.21 | $100.99 | $101.52 | $99.78 | 915,044 |
| 2021-04-08 | $102.09 | $103.49 | $101.54 | $102.36 | $100.60 | 325,561 |
| 2021-04-07 | $102.17 | $102.37 | $100.70 | $101.71 | $99.96 | 428,127 |
| 2021-04-06 | $102.91 | $103.76 | $101.75 | $102.41 | $100.65 | 899,548 |
| 2021-04-05 | $103.05 | $103.88 | $102.06 | $103.19 | $101.42 | 326,888 |
| 2021-04-01 | $99.73 | $102.48 | $98.92 | $102.00 | $100.25 | 573,572 |
| 2021-03-31 | $98.27 | $100.07 | $98.00 | $98.72 | $97.02 | 472,934 |
| 2021-03-30 | $98.41 | $98.89 | $96.79 | $98.50 | $96.81 | 401,882 |
| 2021-03-29 | $98.01 | $98.85 | $97.17 | $98.38 | $96.69 | 463,313 |
| 2021-03-26 | $97.42 | $98.22 | $96.07 | $98.22 | $96.53 | 289,638 |
| 2021-03-25 | $95.54 | $97.11 | $94.09 | $96.94 | $95.27 | 333,593 |
| 2021-03-24 | $98.10 | $98.22 | $95.96 | $96.09 | $94.44 | 338,423 |
| 2021-03-23 | $99.36 | $99.68 | $96.88 | $97.55 | $95.87 | 408,266 |
| 2021-03-22 | $99.54 | $100.37 | $99.27 | $99.65 | $97.94 | 258,578 |
| 2021-03-19 | $98.20 | $99.71 | $97.66 | $99.24 | $97.54 | 521,353 |
| 2021-03-18 | $99.00 | $100.50 | $98.03 | $98.45 | $96.76 | 400,864 |
| 2021-03-17 | $100.53 | $100.65 | $99.18 | $99.66 | $97.95 | 319,664 |
| 2021-03-16 | $100.61 | $101.53 | $100.20 | $100.81 | $99.08 | 341,137 |
| 2021-03-15 | $99.03 | $100.23 | $98.48 | $100.22 | $98.50 | 367,710 |
| 2021-03-12 | $97.56 | $99.02 | $96.49 | $98.97 | $97.27 | 375,017 |
| 2021-03-11 | $98.84 | $99.89 | $97.95 | $98.38 | $96.69 | 501,103 |
| 2021-03-10 | $99.67 | $99.67 | $97.32 | $97.89 | $96.21 | 504,015 |
| 2021-03-09 | $99.66 | $100.44 | $98.91 | $99.07 | $97.37 | 575,420 |
| 2021-03-08 | $98.63 | $99.58 | $97.99 | $98.70 | $97.00 | 468,712 |
| 2021-03-05 | $97.65 | $98.80 | $93.73 | $98.56 | $96.87 | 489,958 |
| 2021-03-04 | $99.53 | $99.87 | $95.93 | $96.62 | $94.96 | 1,129,968 |
| 2021-03-03 | $99.46 | $100.70 | $99.10 | $99.77 | $98.06 | 672,835 |
| 2021-03-02 | $100.71 | $101.52 | $99.76 | $100.06 | $98.34 | 878,921 |
| 2021-03-01 | $98.83 | $101.14 | $98.71 | $100.61 | $98.88 | 731,206 |
| 2021-02-26 | $97.77 | $99.62 | $97.48 | $97.63 | $95.95 | 770,733 |
| 2021-02-25 | $96.40 | $98.07 | $96.27 | $96.75 | $95.09 | 446,859 |
| 2021-02-24 | $97.12 | $97.69 | $96.68 | $96.88 | $95.22 | 478,305 |
| 2021-02-23 | $93.56 | $97.63 | $92.37 | $97.49 | $95.82 | 866,183 |
| 2021-02-22 | $92.80 | $94.42 | $92.80 | $93.68 | $92.07 | 353,107 |
| 2021-02-19 | $94.13 | $94.96 | $93.68 | $93.78 | $92.17 | 311,374 |
| 2021-02-18 | $93.52 | $94.66 | $93.20 | $93.79 | $92.18 | 329,714 |
| 2021-02-17 | $94.70 | $94.81 | $93.47 | $94.50 | $92.88 | 345,278 |
| 2021-02-16 | $95.00 | $95.68 | $94.26 | $94.85 | $93.22 | 450,552 |
| 2021-02-12 | $92.81 | $94.86 | $92.81 | $94.44 | $92.82 | 353,757 |
| 2021-02-11 | $93.76 | $94.13 | $92.93 | $93.35 | $91.75 | 447,728 |
| 2021-02-10 | $92.32 | $94.27 | $92.01 | $93.17 | $91.57 | 876,265 |
| 2021-02-09 | $92.01 | $92.44 | $91.37 | $92.00 | $90.42 | 448,505 |
| 2021-02-08 | $91.61 | $92.46 | $91.30 | $92.03 | $90.45 | 900,182 |
| 2021-02-05 | $92.23 | $92.23 | $91.02 | $91.33 | $89.55 | 338,787 |
| 2021-02-04 | $91.24 | $92.31 | $91.00 | $91.88 | $90.09 | 528,218 |
| 2021-02-03 | $91.66 | $92.98 | $90.67 | $91.18 | $89.40 | 639,748 |
| 2021-02-02 | $90.00 | $91.67 | $89.56 | $91.19 | $89.41 | 1,029,636 |
| 2021-02-01 | $88.80 | $89.72 | $88.21 | $89.39 | $87.65 | 590,598 |
| 2021-01-29 | $89.90 | $90.34 | $87.14 | $88.03 | $86.31 | 785,604 |
| 2021-01-28 | $87.74 | $90.21 | $87.05 | $89.20 | $87.46 | 402,419 |
| 2021-01-27 | $91.71 | $91.91 | $86.06 | $86.59 | $84.90 | 519,470 |
| 2021-01-26 | $94.64 | $94.86 | $93.07 | $93.22 | $91.40 | 903,662 |
| 2021-01-25 | $94.31 | $96.39 | $93.65 | $94.58 | $92.73 | 989,484 |
| 2021-01-22 | $94.06 | $94.46 | $93.60 | $94.03 | $92.19 | 212,758 |
| 2021-01-21 | $95.54 | $95.59 | $94.16 | $94.20 | $92.36 | 220,553 |
| 2021-01-20 | $95.45 | $96.03 | $94.00 | $95.12 | $93.26 | 292,314 |
| 2021-01-19 | $94.29 | $94.61 | $92.55 | $93.58 | $91.75 | 525,484 |
| 2021-01-15 | $94.57 | $94.93 | $93.00 | $93.62 | $91.79 | 471,499 |
| 2021-01-14 | $95.29 | $95.55 | $94.27 | $94.57 | $92.72 | 215,201 |
| 2021-01-13 | $95.97 | $96.33 | $94.73 | $95.12 | $93.26 | 290,711 |
| 2021-01-12 | $96.16 | $96.51 | $95.20 | $95.67 | $93.80 | 268,946 |
| 2021-01-11 | $95.50 | $96.79 | $95.05 | $96.31 | $94.43 | 202,865 |
| 2021-01-08 | $97.33 | $97.58 | $95.03 | $96.06 | $94.18 | 377,793 |
| 2021-01-07 | $95.99 | $97.78 | $95.81 | $97.19 | $95.29 | 369,407 |
| 2021-01-06 | $95.19 | $95.69 | $94.30 | $95.19 | $93.33 | 461,902 |
| 2021-01-05 | $94.16 | $95.84 | $94.16 | $94.95 | $93.10 | 250,576 |
| 2021-01-04 | $97.66 | $97.66 | $92.70 | $94.87 | $93.02 | 475,996 |
| 2020-12-31 | $97.27 | $97.50 | $96.82 | $97.13 | $95.23 | 207,909 |
| 2020-12-30 | $95.83 | $97.50 | $95.70 | $97.08 | $95.18 | 335,461 |
| 2020-12-29 | $96.48 | $96.60 | $95.27 | $95.50 | $93.64 | 293,524 |
| 2020-12-28 | $96.20 | $96.81 | $95.85 | $96.17 | $94.29 | 229,651 |
| 2020-12-24 | $94.64 | $95.31 | $94.42 | $95.28 | $93.42 | 95,129 |
| 2020-12-23 | $93.00 | $95.08 | $92.94 | $94.76 | $92.91 | 370,176 |
| 2020-12-22 | $92.85 | $93.35 | $92.27 | $92.73 | $90.92 | 640,388 |
| 2020-12-21 | $91.84 | $93.11 | $91.10 | $93.02 | $91.20 | 361,755 |
| 2020-12-18 | $92.24 | $92.85 | $91.40 | $92.75 | $90.94 | 1,057,716 |
| 2020-12-17 | $91.65 | $92.50 | $91.03 | $92.39 | $90.59 | 478,258 |
| 2020-12-16 | $92.00 | $92.10 | $90.15 | $91.03 | $89.25 | 438,976 |
| 2020-12-15 | $91.66 | $92.33 | $91.29 | $92.08 | $90.28 | 1,579,494 |
| 2020-12-14 | $91.79 | $92.32 | $90.86 | $90.86 | $89.09 | 248,242 |
| 2020-12-11 | $91.27 | $92.01 | $90.10 | $91.11 | $89.33 | 281,370 |
| 2020-12-10 | $90.21 | $91.63 | $89.66 | $91.08 | $89.30 | 332,569 |
| 2020-12-09 | $92.20 | $92.41 | $90.44 | $91.04 | $89.26 | 484,049 |
| 2020-12-08 | $90.78 | $92.29 | $90.78 | $92.06 | $90.26 | 423,614 |
| 2020-12-07 | $91.38 | $91.88 | $90.71 | $91.16 | $89.38 | 306,830 |
| 2020-12-04 | $90.63 | $91.82 | $90.35 | $91.43 | $89.65 | 340,366 |
| 2020-12-03 | $89.94 | $90.82 | $89.90 | $90.21 | $88.45 | 308,822 |
| 2020-12-02 | $89.73 | $90.50 | $89.20 | $90.09 | $88.33 | 401,577 |
| 2020-12-01 | $89.54 | $90.03 | $88.98 | $89.57 | $87.82 | 771,529 |
| 2020-11-30 | $90.23 | $90.36 | $88.01 | $88.45 | $86.72 | 814,367 |
| 2020-11-27 | $89.00 | $90.77 | $88.94 | $90.57 | $88.80 | 405,455 |
| 2020-11-25 | $89.16 | $89.41 | $88.53 | $88.84 | $87.11 | 689,575 |
| 2020-11-24 | $88.59 | $90.07 | $87.78 | $89.68 | $87.93 | 697,518 |
| 2020-11-23 | $88.00 | $89.11 | $86.91 | $87.62 | $85.91 | 752,546 |
| 2020-11-20 | $87.77 | $88.86 | $87.39 | $87.80 | $85.87 | 618,144 |
| 2020-11-19 | $87.57 | $89.40 | $87.57 | $87.84 | $85.91 | 656,630 |
| 2020-11-18 | $89.40 | $90.09 | $88.62 | $88.81 | $86.86 | 486,398 |
| 2020-11-17 | $88.53 | $89.86 | $88.00 | $89.33 | $87.37 | 601,233 |
| 2020-11-16 | $85.97 | $88.96 | $85.50 | $88.95 | $87.00 | 1,098,238 |
| 2020-11-13 | $83.39 | $87.63 | $83.00 | $87.20 | $85.28 | 934,224 |
| 2020-11-12 | $84.19 | $84.24 | $81.02 | $81.74 | $79.94 | 648,945 |
| 2020-11-11 | $84.92 | $85.20 | $83.78 | $84.03 | $82.18 | 395,370 |
| 2020-11-10 | $85.70 | $86.80 | $83.75 | $84.11 | $82.26 | 750,556 |
| 2020-11-09 | $85.34 | $87.13 | $85.34 | $86.08 | $84.19 | 737,148 |
| 2020-11-06 | $84.60 | $84.97 | $84.08 | $84.83 | $82.97 | 438,918 |
| 2020-11-05 | $82.45 | $85.01 | $82.01 | $84.92 | $83.05 | 933,948 |
| 2020-11-04 | $80.36 | $82.25 | $80.35 | $81.70 | $79.90 | 751,215 |
| 2020-11-03 | $78.55 | $80.49 | $78.00 | $80.15 | $78.39 | 734,316 |
| 2020-11-02 | $75.86 | $77.90 | $75.14 | $77.90 | $76.19 | 1,199,639 |
| 2020-10-30 | $73.50 | $75.15 | $73.40 | $75.08 | $73.43 | 1,121,639 |
| 2020-10-29 | $71.92 | $73.92 | $71.50 | $73.87 | $72.25 | 687,129 |
| 2020-10-28 | $70.10 | $72.29 | $70.10 | $71.92 | $70.34 | 641,730 |
| 2020-10-27 | $71.25 | $71.66 | $71.07 | $71.51 | $69.94 | 288,400 |
| 2020-10-26 | $70.91 | $71.51 | $70.75 | $71.28 | $69.71 | 307,727 |
| 2020-10-23 | $71.12 | $71.91 | $70.71 | $71.72 | $70.14 | 285,176 |
| 2020-10-22 | $70.19 | $71.12 | $69.95 | $71.00 | $69.44 | 336,999 |
| 2020-10-21 | $68.37 | $70.32 | $68.18 | $70.30 | $68.76 | 452,774 |
| 2020-10-20 | $68.08 | $68.54 | $67.84 | $68.04 | $66.54 | 218,921 |
| 2020-10-19 | $69.35 | $69.84 | $67.52 | $67.75 | $66.26 | 235,863 |
| 2020-10-16 | $69.81 | $69.86 | $68.83 | $68.94 | $67.42 | 201,680 |
| 2020-10-15 | $67.17 | $69.52 | $67.17 | $69.31 | $67.79 | 327,347 |
| 2020-10-14 | $71.60 | $71.86 | $68.13 | $68.16 | $66.66 | 527,903 |
| 2020-10-13 | $70.35 | $72.44 | $69.44 | $71.80 | $70.22 | 771,581 |
| 2020-10-12 | $68.94 | $70.71 | $68.76 | $70.48 | $68.93 | 314,600 |
| 2020-10-09 | $69.05 | $69.24 | $68.32 | $68.50 | $66.99 | 461,122 |
| 2020-10-08 | $67.12 | $68.72 | $66.93 | $68.71 | $67.20 | 778,802 |
| 2020-10-07 | $64.73 | $67.10 | $64.64 | $66.86 | $65.39 | 796,238 |
| 2020-10-06 | $66.10 | $66.34 | $64.07 | $64.29 | $62.88 | 276,302 |
| 2020-10-05 | $65.99 | $66.47 | $65.58 | $65.93 | $64.48 | 223,520 |
| 2020-10-02 | $65.37 | $66.26 | $65.33 | $65.61 | $64.17 | 407,096 |
| 2020-10-01 | $66.66 | $67.15 | $66.19 | $66.52 | $65.06 | 535,685 |
| 2020-09-30 | $66.39 | $66.88 | $65.95 | $66.28 | $64.82 | 380,292 |
| 2020-09-29 | $65.98 | $66.54 | $65.78 | $66.07 | $64.62 | 350,635 |
| 2020-09-28 | $65.65 | $66.33 | $65.48 | $65.99 | $64.54 | 262,127 |
| 2020-09-25 | $64.06 | $65.10 | $63.68 | $64.99 | $63.56 | 531,771 |
| 2020-09-24 | $64.38 | $65.03 | $63.77 | $64.06 | $62.65 | 740,813 |
| 2020-09-23 | $65.88 | $66.21 | $64.79 | $64.90 | $63.47 | 1,006,455 |
| 2020-09-22 | $65.78 | $66.09 | $65.13 | $65.89 | $64.44 | 425,533 |
| 2020-09-21 | $64.02 | $65.64 | $63.45 | $65.45 | $64.01 | 575,363 |
| 2020-09-18 | $66.49 | $66.50 | $64.72 | $65.00 | $63.57 | 564,938 |
| 2020-09-17 | $65.25 | $66.18 | $65.06 | $66.05 | $64.60 | 587,641 |
| 2020-09-16 | $65.92 | $66.51 | $65.58 | $66.13 | $64.68 | 546,472 |
| 2020-09-15 | $65.97 | $66.41 | $65.13 | $65.67 | $64.23 | 287,890 |
| 2020-09-14 | $66.08 | $66.25 | $65.24 | $65.55 | $64.11 | 266,637 |
| 2020-09-11 | $65.21 | $65.97 | $64.46 | $65.18 | $63.75 | 442,703 |
| 2020-09-10 | $66.46 | $66.57 | $64.59 | $64.77 | $63.35 | 380,388 |
| 2020-09-09 | $65.92 | $66.75 | $65.43 | $66.03 | $64.58 | 392,720 |
| 2020-09-08 | $65.28 | $65.87 | $64.42 | $64.96 | $63.53 | 397,961 |
| 2020-09-04 | $68.11 | $68.55 | $65.16 | $66.43 | $64.97 | 584,485 |
| 2020-09-03 | $70.85 | $70.86 | $67.37 | $67.84 | $66.35 | 672,155 |
| 2020-09-02 | $70.29 | $71.28 | $70.10 | $71.00 | $69.44 | 521,296 |
| 2020-09-01 | $69.90 | $70.39 | $69.53 | $69.99 | $68.45 | 741,286 |
| 2020-08-31 | $70.46 | $70.74 | $69.67 | $69.85 | $68.31 | 420,866 |
| 2020-08-28 | $70.80 | $71.00 | $70.18 | $70.34 | $68.79 | 363,700 |
| 2020-08-27 | $70.78 | $70.91 | $69.62 | $69.93 | $68.39 | 314,088 |
| 2020-08-26 | $70.24 | $70.82 | $70.24 | $70.59 | $69.04 | 263,394 |
| 2020-08-25 | $70.67 | $70.67 | $69.86 | $70.17 | $68.63 | 239,731 |
| 2020-08-24 | $69.16 | $70.53 | $69.16 | $70.36 | $68.81 | 420,347 |
| 2020-08-21 | $68.89 | $69.42 | $68.54 | $69.36 | $67.84 | 327,403 |
| 2020-08-20 | $68.78 | $69.06 | $68.76 | $68.86 | $67.35 | 232,438 |
| 2020-08-19 | $70.11 | $70.11 | $68.90 | $69.11 | $67.59 | 319,646 |
| 2020-08-18 | $70.50 | $70.50 | $69.80 | $69.95 | $68.41 | 324,392 |
| 2020-08-17 | $69.82 | $70.67 | $69.82 | $70.36 | $68.81 | 282,671 |
| 2020-08-14 | $70.21 | $70.46 | $69.60 | $69.70 | $68.17 | 297,216 |
| 2020-08-13 | $70.50 | $70.99 | $70.28 | $70.80 | $69.03 | 302,799 |
| 2020-08-12 | $70.14 | $70.80 | $69.99 | $70.74 | $68.97 | 330,186 |
| 2020-08-11 | $70.01 | $70.55 | $69.51 | $69.65 | $67.90 | 536,418 |
| 2020-08-10 | $70.25 | $70.76 | $69.54 | $69.95 | $68.20 | 356,499 |
| 2020-08-07 | $69.70 | $70.22 | $69.60 | $70.17 | $68.41 | 478,132 |
| 2020-08-06 | $69.75 | $70.35 | $69.62 | $69.87 | $68.12 | 404,863 |
| 2020-08-05 | $70.33 | $70.69 | $69.30 | $69.94 | $68.19 | 633,412 |
| 2020-08-04 | $72.00 | $73.94 | $70.25 | $70.95 | $69.17 | 549,209 |
| 2020-08-03 | $69.84 | $70.58 | $69.35 | $69.96 | $68.21 | 452,641 |
| 2020-07-31 | $69.14 | $69.63 | $68.36 | $69.60 | $67.86 | 323,188 |
| 2020-07-30 | $68.13 | $69.09 | $67.77 | $69.01 | $67.28 | 312,322 |
| 2020-07-29 | $68.49 | $69.07 | $68.22 | $68.80 | $67.08 | 187,800 |
| 2020-07-28 | $69.26 | $69.49 | $68.28 | $68.28 | $66.57 | 245,043 |
| 2020-07-27 | $68.32 | $69.83 | $68.31 | $69.60 | $67.86 | 273,924 |
| 2020-07-24 | $68.13 | $68.38 | $67.40 | $68.01 | $66.31 | 288,714 |
| 2020-07-23 | $68.00 | $68.59 | $67.64 | $68.53 | $66.81 | 281,387 |
| 2020-07-22 | $67.44 | $67.85 | $67.05 | $67.76 | $66.06 | 285,574 |
| 2020-07-21 | $67.50 | $67.50 | $66.84 | $67.15 | $65.47 | 319,478 |
| 2020-07-20 | $66.14 | $67.31 | $65.94 | $67.27 | $65.58 | 299,899 |
| 2020-07-17 | $66.40 | $66.40 | $65.53 | $66.10 | $64.44 | 313,419 |
| 2020-07-16 | $65.81 | $66.45 | $65.66 | $66.01 | $64.36 | 423,156 |
| 2020-07-15 | $66.63 | $66.67 | $65.59 | $66.00 | $64.35 | 423,604 |
| 2020-07-14 | $64.37 | $65.67 | $64.37 | $65.61 | $63.97 | 205,508 |
| 2020-07-13 | $66.18 | $66.35 | $64.58 | $64.65 | $63.03 | 239,611 |
| 2020-07-10 | $65.52 | $65.96 | $64.95 | $65.82 | $64.17 | 191,951 |
| 2020-07-09 | $65.89 | $66.04 | $64.85 | $65.48 | $63.84 | 453,085 |
| 2020-07-08 | $65.38 | $65.91 | $65.04 | $65.71 | $64.06 | 279,479 |
| 2020-07-07 | $66.36 | $66.51 | $65.00 | $65.04 | $63.41 | 269,220 |
| 2020-07-06 | $67.06 | $67.45 | $66.56 | $66.69 | $65.02 | 263,988 |
| 2020-07-02 | $66.88 | $67.17 | $65.89 | $65.97 | $64.32 | 227,730 |
| 2020-07-01 | $66.35 | $66.67 | $65.00 | $66.13 | $64.47 | 456,398 |
| 2020-06-30 | $66.27 | $66.36 | $65.30 | $65.87 | $64.22 | 533,411 |
| 2020-06-29 | $66.26 | $66.37 | $65.40 | $66.12 | $64.46 | 239,556 |
| 2020-06-26 | $66.12 | $66.31 | $65.25 | $65.76 | $64.11 | 499,580 |
| 2020-06-25 | $65.67 | $66.23 | $64.43 | $66.23 | $64.57 | 287,695 |
| 2020-06-24 | $66.49 | $68.00 | $65.19 | $65.99 | $64.34 | 644,110 |
| 2020-06-23 | $67.82 | $68.59 | $67.39 | $68.05 | $66.35 | 477,383 |
| 2020-06-22 | $65.83 | $67.25 | $65.37 | $67.16 | $65.48 | 387,860 |
| 2020-06-19 | $67.11 | $67.51 | $65.86 | $66.25 | $64.59 | 453,809 |
| 2020-06-18 | $65.15 | $66.16 | $64.80 | $66.06 | $64.40 | 324,034 |
| 2020-06-17 | $66.65 | $66.65 | $65.16 | $65.50 | $63.86 | 345,676 |
| 2020-06-16 | $66.00 | $66.79 | $65.39 | $66.28 | $64.62 | 967,958 |
| 2020-06-15 | $61.51 | $64.36 | $61.32 | $64.21 | $62.60 | 377,463 |
| 2020-06-12 | $62.28 | $63.56 | $61.77 | $63.22 | $61.64 | 564,326 |
| 2020-06-11 | $62.67 | $63.29 | $61.21 | $61.42 | $59.88 | 521,392 |
| 2020-06-10 | $66.21 | $66.21 | $63.98 | $64.53 | $62.91 | 485,760 |
| 2020-06-09 | $65.92 | $66.16 | $65.33 | $66.10 | $64.44 | 460,582 |
| 2020-06-08 | $65.00 | $66.68 | $64.67 | $66.68 | $65.01 | 571,598 |
| 2020-06-05 | $64.67 | $64.95 | $64.08 | $64.93 | $63.30 | 285,144 |
| 2020-06-04 | $62.80 | $63.56 | $62.29 | $63.23 | $61.65 | 326,903 |
| 2020-06-03 | $62.71 | $63.46 | $62.41 | $63.19 | $61.61 | 234,575 |
| 2020-06-02 | $61.26 | $62.10 | $60.76 | $61.97 | $60.42 | 508,440 |
| 2020-06-01 | $60.55 | $60.99 | $59.96 | $60.80 | $59.28 | 209,221 |
| 2020-05-29 | $61.01 | $61.01 | $59.37 | $60.73 | $59.21 | 502,242 |
| 2020-05-28 | $61.36 | $61.67 | $60.78 | $61.15 | $59.62 | 580,499 |
| 2020-05-27 | $61.38 | $61.75 | $60.77 | $61.25 | $59.72 | 407,953 |
| 2020-05-26 | $59.68 | $61.16 | $59.58 | $60.66 | $59.14 | 540,945 |
| 2020-05-22 | $58.72 | $59.09 | $58.37 | $58.76 | $57.29 | 453,497 |
| 2020-05-21 | $58.30 | $58.87 | $58.00 | $58.65 | $57.18 | 662,005 |
| 2020-05-20 | $56.40 | $58.37 | $56.39 | $58.31 | $56.85 | 1,170,226 |
| 2020-05-19 | $55.53 | $56.43 | $55.49 | $55.75 | $54.35 | 337,740 |
| 2020-05-18 | $54.54 | $56.00 | $54.46 | $55.44 | $54.05 | 242,387 |
| 2020-05-15 | $53.28 | $53.85 | $53.09 | $53.65 | $52.31 | 338,509 |
| 2020-05-14 | $52.74 | $54.31 | $52.13 | $54.21 | $52.64 | 358,371 |
| 2020-05-13 | $55.53 | $55.53 | $53.05 | $53.61 | $52.05 | 446,007 |
| 2020-05-12 | $58.32 | $58.32 | $55.25 | $55.54 | $53.93 | 342,611 |
| 2020-05-11 | $57.40 | $58.46 | $57.03 | $57.87 | $56.19 | 376,310 |
| 2020-05-08 | $57.64 | $58.31 | $57.51 | $58.08 | $56.39 | 282,485 |
| 2020-05-07 | $56.23 | $57.42 | $55.93 | $56.82 | $55.17 | 320,999 |
| 2020-05-06 | $55.45 | $56.49 | $55.03 | $55.09 | $53.49 | 520,141 |
| 2020-05-05 | $55.90 | $56.38 | $52.69 | $55.15 | $53.55 | 1,024,598 |
| 2020-05-04 | $57.26 | $58.61 | $57.10 | $58.52 | $56.82 | 412,338 |
| 2020-05-01 | $58.79 | $59.18 | $57.70 | $58.13 | $56.44 | 446,252 |
| 2020-04-30 | $60.25 | $60.62 | $59.49 | $60.03 | $58.29 | 461,622 |
| 2020-04-29 | $61.08 | $61.84 | $60.60 | $60.94 | $59.17 | 370,723 |
| 2020-04-28 | $61.25 | $61.52 | $59.87 | $60.20 | $58.45 | 328,116 |
| 2020-04-27 | $59.33 | $60.92 | $59.09 | $60.05 | $58.31 | 286,271 |
| 2020-04-24 | $58.50 | $59.09 | $57.21 | $58.80 | $57.09 | 747,760 |
| 2020-04-23 | $56.79 | $58.71 | $56.79 | $58.05 | $56.36 | 585,525 |
| 2020-04-22 | $55.76 | $57.52 | $55.10 | $56.87 | $55.22 | 583,727 |
| 2020-04-21 | $56.64 | $56.90 | $54.30 | $54.36 | $52.78 | 458,041 |
| 2020-04-20 | $57.35 | $58.54 | $57.10 | $57.59 | $55.92 | 301,075 |
| 2020-04-17 | $57.89 | $59.17 | $57.54 | $58.26 | $56.57 | 280,657 |
| 2020-04-16 | $58.20 | $58.29 | $56.09 | $57.20 | $55.54 | 545,860 |
| 2020-04-15 | $57.97 | $58.31 | $56.82 | $58.04 | $56.35 | 282,759 |
| 2020-04-14 | $57.41 | $58.57 | $57.30 | $58.33 | $56.64 | 347,634 |
| 2020-04-13 | $57.27 | $57.27 | $55.64 | $56.00 | $54.37 | 383,584 |
| 2020-04-09 | $56.95 | $58.31 | $56.47 | $57.26 | $55.60 | 415,258 |
| 2020-04-08 | $55.71 | $56.66 | $54.69 | $56.18 | $54.55 | 316,791 |
| 2020-04-07 | $57.37 | $57.95 | $54.64 | $54.74 | $53.15 | 364,489 |
| 2020-04-06 | $54.04 | $55.62 | $53.80 | $55.11 | $53.51 | 323,011 |
| 2020-04-03 | $52.72 | $52.92 | $50.38 | $51.85 | $50.34 | 753,028 |
| 2020-04-02 | $52.31 | $53.73 | $51.60 | $52.98 | $51.44 | 1,057,677 |
| 2020-04-01 | $52.34 | $53.74 | $51.80 | $52.36 | $50.84 | 347,179 |
| 2020-03-31 | $54.60 | $55.62 | $54.19 | $54.21 | $52.64 | 590,017 |
| 2020-03-30 | $53.92 | $55.24 | $53.46 | $55.00 | $53.40 | 512,998 |
| 2020-03-27 | $55.09 | $55.70 | $53.39 | $53.94 | $52.37 | 441,179 |
| 2020-03-26 | $53.92 | $57.54 | $53.59 | $57.12 | $55.46 | 406,593 |
| 2020-03-25 | $56.24 | $57.49 | $53.45 | $53.58 | $52.02 | 803,922 |
| 2020-03-24 | $51.46 | $56.45 | $50.67 | $56.30 | $54.67 | 702,310 |
| 2020-03-23 | $48.80 | $50.01 | $47.30 | $48.81 | $47.39 | 692,091 |
| 2020-03-20 | $51.44 | $56.09 | $48.93 | $49.46 | $48.02 | 974,926 |
| 2020-03-19 | $46.43 | $51.03 | $45.78 | $50.57 | $49.10 | 500,689 |
| 2020-03-18 | $46.66 | $47.91 | $44.68 | $46.94 | $45.58 | 639,489 |
| 2020-03-17 | $52.44 | $52.86 | $48.34 | $49.68 | $48.24 | 729,686 |
| 2020-03-16 | $52.11 | $56.06 | $51.19 | $51.59 | $50.09 | 560,660 |
| 2020-03-13 | $56.48 | $60.08 | $54.28 | $60.07 | $58.33 | 494,326 |
| 2020-03-12 | $56.20 | $57.73 | $53.32 | $53.54 | $51.99 | 697,039 |
| 2020-03-11 | $61.93 | $62.00 | $59.00 | $60.23 | $58.48 | 555,235 |
| 2020-03-10 | $62.18 | $63.69 | $60.32 | $63.69 | $61.84 | 330,572 |
| 2020-03-09 | $62.21 | $63.15 | $60.15 | $60.42 | $58.67 | 521,046 |
| 2020-03-06 | $65.75 | $66.32 | $64.62 | $66.07 | $64.15 | 360,805 |
| 2020-03-05 | $68.44 | $69.31 | $66.93 | $67.64 | $65.68 | 406,068 |
| 2020-03-04 | $68.82 | $70.05 | $67.92 | $69.98 | $67.95 | 252,930 |
| 2020-03-03 | $68.83 | $69.98 | $67.16 | $67.96 | $65.99 | 570,579 |
| 2020-03-02 | $66.05 | $68.46 | $65.20 | $68.43 | $66.44 | 452,071 |
| 2020-02-28 | $64.62 | $65.85 | $63.78 | $65.70 | $63.79 | 697,650 |
| 2020-02-27 | $67.71 | $68.12 | $66.33 | $66.44 | $64.51 | 898,657 |
| 2020-02-26 | $69.08 | $70.28 | $68.70 | $68.95 | $66.95 | 407,260 |
| 2020-02-25 | $70.98 | $71.07 | $68.87 | $68.91 | $66.91 | 655,536 |
| 2020-02-24 | $70.63 | $71.29 | $70.26 | $70.67 | $68.62 | 577,073 |
| 2020-02-21 | $72.63 | $72.89 | $72.26 | $72.54 | $70.43 | 397,984 |
| 2020-02-20 | $72.63 | $73.20 | $72.41 | $72.96 | $70.84 | 415,224 |
| 2020-02-19 | $72.34 | $73.11 | $72.34 | $73.00 | $70.88 | 366,242 |
| 2020-02-18 | $72.00 | $72.48 | $71.78 | $72.06 | $69.97 | 452,708 |
| 2020-02-14 | $72.10 | $72.54 | $71.84 | $72.32 | $70.22 | 409,499 |
| 2020-02-13 | $70.55 | $72.29 | $70.51 | $72.03 | $69.94 | 364,135 |
| 2020-02-12 | $71.69 | $72.17 | $71.51 | $72.01 | $69.92 | 435,939 |
| 2020-02-11 | $70.99 | $71.86 | $70.90 | $71.37 | $69.30 | 446,674 |
| 2020-02-10 | $70.42 | $70.77 | $70.11 | $70.65 | $68.60 | 369,932 |
| 2020-02-07 | $71.31 | $71.33 | $70.78 | $70.80 | $68.74 | 314,217 |
| 2020-02-06 | $72.25 | $72.37 | $71.66 | $71.77 | $69.47 | 379,071 |
| 2020-02-05 | $71.65 | $72.37 | $71.55 | $72.14 | $69.83 | 638,653 |
| 2020-02-04 | $70.48 | $71.48 | $70.38 | $70.94 | $68.67 | 765,666 |
| 2020-02-03 | $69.34 | $70.34 | $69.23 | $70.04 | $67.80 | 947,020 |
| 2020-01-31 | $68.63 | $69.50 | $68.61 | $69.34 | $67.12 | 891,418 |
| 2020-01-30 | $69.52 | $69.56 | $67.31 | $69.00 | $66.79 | 908,261 |
| 2020-01-29 | $69.68 | $69.85 | $68.69 | $68.84 | $66.63 | 400,781 |
| 2020-01-28 | $69.17 | $69.77 | $68.95 | $69.35 | $67.13 | 344,074 |
| 2020-01-27 | $68.16 | $69.08 | $67.83 | $68.84 | $66.63 | 349,287 |
| 2020-01-24 | $69.81 | $69.81 | $68.92 | $69.25 | $67.03 | 393,609 |
| 2020-01-23 | $68.99 | $69.61 | $68.84 | $69.55 | $67.32 | 305,283 |
| 2020-01-22 | $68.91 | $69.38 | $68.63 | $69.28 | $67.06 | 370,913 |
| 2020-01-21 | $68.79 | $69.16 | $68.38 | $68.87 | $66.66 | 291,041 |
| 2020-01-17 | $69.75 | $69.75 | $68.91 | $69.25 | $67.03 | 242,773 |
| 2020-01-16 | $69.39 | $69.90 | $69.14 | $69.60 | $67.37 | 230,763 |
| 2020-01-15 | $69.30 | $69.86 | $68.95 | $69.08 | $66.87 | 220,845 |
| 2020-01-14 | $69.08 | $69.45 | $68.86 | $69.25 | $67.03 | 219,966 |
| 2020-01-13 | $68.70 | $69.14 | $68.51 | $69.14 | $66.92 | 203,427 |
| 2020-01-10 | $68.20 | $68.76 | $67.62 | $68.48 | $66.29 | 306,724 |
| 2020-01-09 | $69.08 | $69.52 | $68.54 | $69.38 | $67.16 | 413,305 |
| 2020-01-08 | $68.93 | $69.24 | $68.36 | $68.61 | $66.41 | 308,388 |
| 2020-01-07 | $69.16 | $69.16 | $68.54 | $69.06 | $66.85 | 248,720 |
| 2020-01-06 | $68.89 | $69.25 | $68.62 | $69.01 | $66.80 | 558,284 |
| 2020-01-03 | $68.50 | $69.46 | $68.43 | $69.43 | $67.21 | 335,756 |
| 2020-01-02 | $69.16 | $69.47 | $68.09 | $69.46 | $67.23 | 315,898 |
| 2019-12-31 | $68.36 | $69.09 | $68.36 | $68.80 | $66.60 | 182,598 |
| 2019-12-30 | $68.47 | $69.00 | $67.93 | $68.55 | $66.35 | 411,237 |
| 2019-12-27 | $68.36 | $69.08 | $68.30 | $68.34 | $66.15 | 327,383 |
| 2019-12-26 | $67.98 | $68.54 | $67.76 | $68.38 | $66.19 | 156,031 |
| 2019-12-24 | $68.11 | $68.24 | $67.56 | $67.87 | $65.70 | 101,589 |
| 2019-12-23 | $68.00 | $68.58 | $67.79 | $68.11 | $65.93 | 264,908 |
| 2019-12-20 | $68.27 | $68.27 | $67.16 | $67.78 | $65.61 | 505,764 |
| 2019-12-19 | $68.43 | $68.72 | $67.61 | $67.85 | $65.68 | 429,177 |
| 2019-12-18 | $68.46 | $69.22 | $68.14 | $68.65 | $66.45 | 518,731 |
| 2019-12-17 | $68.61 | $69.16 | $68.30 | $68.47 | $66.28 | 468,193 |
| 2019-12-16 | $68.23 | $69.09 | $68.11 | $68.40 | $66.21 | 329,852 |
| 2019-12-13 | $68.02 | $68.23 | $66.72 | $67.75 | $65.58 | 410,141 |
| 2019-12-12 | $67.70 | $68.36 | $67.44 | $68.13 | $65.95 | 245,658 |
| 2019-12-11 | $66.81 | $67.73 | $66.81 | $67.42 | $65.26 | 235,262 |
| 2019-12-10 | $66.85 | $67.48 | $66.55 | $66.65 | $64.51 | 251,966 |
| 2019-12-09 | $67.76 | $67.87 | $66.97 | $66.99 | $64.84 | 255,464 |
| 2019-12-06 | $67.51 | $67.81 | $67.17 | $67.76 | $65.59 | 266,002 |
| 2019-12-05 | $66.98 | $67.47 | $66.21 | $66.89 | $64.75 | 348,738 |
| 2019-12-04 | $67.07 | $67.59 | $66.77 | $66.77 | $64.63 | 234,197 |
| 2019-12-03 | $66.75 | $66.99 | $66.05 | $66.80 | $64.66 | 383,062 |
| 2019-12-02 | $68.99 | $68.99 | $67.34 | $67.39 | $65.23 | 272,504 |
| 2019-11-29 | $69.53 | $69.53 | $68.80 | $68.88 | $66.67 | 136,674 |
| 2019-11-27 | $69.35 | $69.50 | $69.16 | $69.48 | $67.25 | 216,263 |
| 2019-11-26 | $69.28 | $69.66 | $68.86 | $69.40 | $67.18 | 286,533 |
| 2019-11-25 | $69.35 | $69.44 | $69.01 | $69.30 | $67.08 | 371,959 |
| 2019-11-22 | $69.30 | $69.69 | $68.89 | $69.38 | $66.94 | 344,950 |
| 2019-11-21 | $70.04 | $70.09 | $68.94 | $69.17 | $66.74 | 475,653 |
| 2019-11-20 | $69.66 | $70.17 | $69.37 | $69.91 | $67.46 | 583,893 |
| 2019-11-19 | $69.00 | $69.98 | $68.45 | $69.79 | $67.34 | 783,624 |
| 2019-11-18 | $68.01 | $69.66 | $67.35 | $69.25 | $66.82 | 963,686 |
| 2019-11-15 | $63.50 | $69.43 | $62.21 | $69.36 | $66.93 | 1,047,424 |
| 2019-11-14 | $65.30 | $65.88 | $64.92 | $65.54 | $63.24 | 323,595 |
| 2019-11-13 | $64.93 | $65.99 | $64.93 | $65.68 | $63.37 | 275,488 |
| 2019-11-12 | $65.85 | $66.08 | $64.83 | $65.08 | $62.80 | 298,258 |
| 2019-11-11 | $65.99 | $66.41 | $65.35 | $65.70 | $63.39 | 290,070 |
| 2019-11-08 | $66.07 | $66.46 | $65.91 | $66.34 | $64.01 | 181,626 |
| 2019-11-07 | $66.00 | $66.58 | $65.69 | $65.94 | $63.63 | 224,224 |
| 2019-11-06 | $65.57 | $65.92 | $65.39 | $65.79 | $63.48 | 205,702 |
| 2019-11-05 | $65.29 | $65.96 | $65.14 | $65.70 | $63.39 | 227,786 |
| 2019-11-04 | $65.62 | $65.81 | $64.92 | $65.19 | $62.90 | 218,078 |
| 2019-11-01 | $64.83 | $65.72 | $64.65 | $65.35 | $63.06 | 239,965 |
| 2019-10-31 | $64.30 | $64.72 | $63.72 | $64.33 | $62.07 | 221,799 |
| 2019-10-30 | $64.01 | $64.42 | $63.53 | $64.40 | $62.14 | 214,054 |
| 2019-10-29 | $64.13 | $64.58 | $63.86 | $63.95 | $61.70 | 157,480 |
| 2019-10-28 | $64.21 | $64.55 | $63.87 | $64.24 | $61.98 | 185,577 |
| 2019-10-25 | $63.13 | $64.21 | $63.09 | $63.91 | $61.67 | 165,101 |
| 2019-10-24 | $63.42 | $63.60 | $63.02 | $63.35 | $61.13 | 188,815 |
| 2019-10-23 | $64.44 | $64.68 | $62.93 | $63.25 | $61.03 | 246,624 |
| 2019-10-22 | $64.48 | $65.14 | $63.91 | $64.45 | $62.19 | 292,999 |
| 2019-10-21 | $65.00 | $65.36 | $64.26 | $64.45 | $62.19 | 429,495 |
| 2019-10-18 | $64.48 | $64.83 | $64.16 | $64.60 | $62.33 | 272,633 |
| 2019-10-17 | $63.72 | $64.58 | $63.72 | $64.53 | $62.26 | 321,730 |
| 2019-10-16 | $63.16 | $63.87 | $63.00 | $63.32 | $61.10 | 187,351 |
| 2019-10-15 | $62.78 | $63.50 | $62.58 | $63.30 | $61.08 | 250,489 |
| 2019-10-14 | $62.59 | $62.81 | $62.15 | $62.46 | $60.27 | 156,618 |
| 2019-10-11 | $62.00 | $63.35 | $61.99 | $62.90 | $60.69 | 215,674 |
| 2019-10-10 | $61.92 | $62.38 | $61.16 | $61.42 | $59.26 | 285,484 |
| 2019-10-09 | $61.19 | $61.96 | $61.10 | $61.82 | $59.65 | 339,407 |
| 2019-10-08 | $62.57 | $62.58 | $60.67 | $60.69 | $58.56 | 671,908 |
| 2019-10-07 | $63.87 | $63.88 | $63.05 | $63.11 | $60.89 | 463,004 |
| 2019-10-04 | $63.73 | $63.96 | $63.07 | $63.94 | $61.70 | 297,242 |
| 2019-10-03 | $63.44 | $64.14 | $63.12 | $63.60 | $61.37 | 376,952 |
| 2019-10-02 | $64.55 | $64.60 | $63.29 | $63.57 | $61.34 | 425,433 |
| 2019-10-01 | $65.00 | $65.89 | $64.85 | $64.96 | $62.68 | 406,360 |
| 2019-09-30 | $64.15 | $64.91 | $63.73 | $64.64 | $62.37 | 288,346 |
| 2019-09-27 | $64.41 | $64.46 | $63.42 | $63.79 | $61.55 | 217,970 |
| 2019-09-26 | $63.42 | $64.67 | $63.25 | $64.27 | $62.01 | 496,332 |
| 2019-09-25 | $62.26 | $63.53 | $61.97 | $63.25 | $61.03 | 359,937 |
| 2019-09-24 | $62.83 | $63.26 | $62.23 | $62.31 | $60.12 | 305,501 |
| 2019-09-23 | $61.65 | $62.90 | $61.57 | $62.57 | $60.37 | 309,125 |
| 2019-09-20 | $63.09 | $63.15 | $61.83 | $61.92 | $59.75 | 390,081 |
| 2019-09-19 | $63.35 | $63.63 | $62.73 | $63.02 | $60.81 | 267,461 |
| 2019-09-18 | $63.96 | $64.13 | $62.39 | $63.16 | $60.94 | 394,752 |
| 2019-09-17 | $64.45 | $64.45 | $63.71 | $63.80 | $61.56 | 343,778 |
| 2019-09-16 | $64.31 | $64.70 | $63.99 | $64.47 | $62.21 | 261,673 |
| 2019-09-13 | $64.98 | $65.00 | $64.36 | $64.60 | $62.33 | 308,154 |
| 2019-09-12 | $64.74 | $65.66 | $64.33 | $64.88 | $62.60 | 211,234 |
| 2019-09-11 | $63.45 | $64.76 | $62.51 | $64.74 | $62.47 | 351,579 |
| 2019-09-10 | $62.10 | $63.27 | $61.52 | $63.13 | $60.91 | 389,548 |
| 2019-09-09 | $62.62 | $62.88 | $61.89 | $62.36 | $60.17 | 291,387 |
| 2019-09-06 | $62.63 | $62.84 | $61.90 | $62.37 | $60.18 | 296,362 |
| 2019-09-05 | $61.41 | $62.62 | $61.41 | $62.47 | $60.28 | 230,893 |
| 2019-09-04 | $60.80 | $61.28 | $60.54 | $60.91 | $58.77 | 154,881 |
| 2019-09-03 | $61.22 | $61.33 | $60.24 | $60.26 | $58.14 | 317,039 |
| 2019-08-30 | $62.12 | $62.21 | $61.28 | $61.56 | $59.40 | 446,211 |
| 2019-08-29 | $61.86 | $62.64 | $61.54 | $61.61 | $59.45 | 520,741 |
| 2019-08-28 | $60.87 | $61.56 | $60.50 | $61.32 | $59.17 | 282,916 |
| 2019-08-27 | $61.00 | $61.32 | $60.58 | $61.16 | $59.01 | 321,807 |
| 2019-08-26 | $61.26 | $61.39 | $60.12 | $60.57 | $58.44 | 425,165 |
| 2019-08-23 | $60.84 | $61.44 | $60.50 | $60.66 | $58.53 | 723,123 |
| 2019-08-22 | $61.41 | $61.49 | $60.66 | $61.23 | $59.08 | 359,435 |
| 2019-08-21 | $60.80 | $61.28 | $60.39 | $61.12 | $58.97 | 308,329 |
| 2019-08-20 | $60.25 | $60.68 | $60.06 | $60.24 | $58.13 | 432,441 |
| 2019-08-19 | $60.01 | $60.41 | $57.86 | $60.25 | $58.13 | 293,954 |
| 2019-08-16 | $58.83 | $59.62 | $58.70 | $59.37 | $57.29 | 308,042 |
| 2019-08-15 | $58.52 | $58.52 | $57.86 | $58.32 | $56.27 | 298,471 |
| 2019-08-14 | $59.02 | $59.20 | $57.81 | $58.14 | $56.10 | 367,006 |
| 2019-08-13 | $58.16 | $60.27 | $58.16 | $60.20 | $58.09 | 317,378 |
| 2019-08-12 | $58.80 | $58.95 | $58.28 | $58.33 | $56.28 | 446,088 |
| 2019-08-09 | $59.63 | $59.63 | $58.97 | $59.14 | $57.06 | 259,523 |
| 2019-08-08 | $58.90 | $60.12 | $58.53 | $60.00 | $57.71 | 328,537 |
| 2019-08-07 | $57.88 | $58.83 | $57.28 | $58.44 | $56.21 | 420,601 |
| 2019-08-06 | $56.09 | $58.85 | $56.09 | $58.48 | $56.25 | 695,756 |
| 2019-08-05 | $57.56 | $58.55 | $56.39 | $57.38 | $55.19 | 1,209,346 |
| 2019-08-02 | $66.00 | $66.00 | $58.72 | $58.81 | $56.56 | 2,620,957 |
| 2019-08-01 | $67.73 | $68.81 | $67.65 | $68.08 | $65.48 | 815,867 |
| 2019-07-31 | $67.40 | $68.73 | $67.16 | $68.10 | $65.50 | 795,892 |
| 2019-07-30 | $66.28 | $67.42 | $66.22 | $67.27 | $64.70 | 353,923 |
| 2019-07-29 | $66.15 | $66.75 | $65.71 | $66.58 | $64.04 | 256,600 |
| 2019-07-26 | $66.35 | $67.38 | $66.15 | $66.25 | $63.72 | 333,663 |
| 2019-07-25 | $65.90 | $66.35 | $65.63 | $66.12 | $63.59 | 290,145 |
| 2019-07-24 | $65.58 | $66.25 | $65.37 | $66.16 | $63.63 | 213,813 |
| 2019-07-23 | $65.33 | $65.81 | $65.16 | $65.78 | $63.27 | 262,324 |
| 2019-07-22 | $65.36 | $65.61 | $65.01 | $65.05 | $62.57 | 463,408 |
| 2019-07-19 | $65.33 | $65.60 | $65.16 | $65.20 | $62.71 | 333,491 |
| 2019-07-18 | $65.13 | $65.21 | $64.86 | $65.11 | $62.62 | 279,555 |
| 2019-07-17 | $65.27 | $65.60 | $64.87 | $65.19 | $62.70 | 286,020 |
| 2019-07-16 | $65.08 | $65.54 | $64.61 | $65.31 | $62.82 | 254,842 |
| 2019-07-15 | $65.13 | $65.30 | $64.82 | $65.28 | $62.79 | 241,570 |
| 2019-07-12 | $64.08 | $65.11 | $63.81 | $64.96 | $62.48 | 240,870 |
| 2019-07-11 | $63.77 | $64.02 | $63.25 | $63.96 | $61.52 | 266,939 |
| 2019-07-10 | $63.58 | $64.40 | $63.35 | $63.61 | $61.18 | 409,310 |
| 2019-07-09 | $63.31 | $63.64 | $62.92 | $63.44 | $61.02 | 278,442 |
| 2019-07-08 | $64.69 | $64.69 | $63.21 | $63.44 | $61.02 | 261,480 |
| 2019-07-05 | $64.75 | $65.11 | $64.24 | $65.03 | $62.55 | 235,135 |
| 2019-07-03 | $65.20 | $65.57 | $65.08 | $65.18 | $62.69 | 412,813 |
| 2019-07-02 | $65.00 | $65.22 | $64.60 | $65.00 | $62.52 | 341,721 |
| 2019-07-01 | $65.20 | $65.62 | $64.76 | $65.13 | $62.64 | 404,545 |
| 2019-06-28 | $64.93 | $65.35 | $64.09 | $64.60 | $62.13 | 500,391 |
| 2019-06-27 | $64.68 | $65.33 | $64.39 | $64.90 | $62.42 | 241,915 |
| 2019-06-26 | $64.84 | $65.21 | $64.40 | $64.59 | $62.12 | 217,786 |
| 2019-06-25 | $64.88 | $65.46 | $64.62 | $64.62 | $62.15 | 281,529 |
| 2019-06-24 | $64.93 | $65.05 | $64.75 | $64.85 | $62.37 | 257,146 |
| 2019-06-21 | $65.00 | $65.31 | $64.52 | $64.92 | $62.44 | 443,729 |
| 2019-06-20 | $64.88 | $65.37 | $64.63 | $65.20 | $62.71 | 498,073 |
| 2019-06-19 | $64.06 | $64.60 | $63.97 | $64.33 | $61.87 | 190,875 |
| 2019-06-18 | $63.33 | $64.38 | $63.33 | $63.96 | $61.52 | 229,554 |
| 2019-06-17 | $62.68 | $63.44 | $62.55 | $63.00 | $60.59 | 173,982 |
| 2019-06-14 | $62.77 | $62.96 | $62.18 | $62.63 | $60.24 | 244,914 |
| 2019-06-13 | $62.81 | $63.02 | $62.62 | $62.99 | $60.58 | 501,877 |
| 2019-06-12 | $62.28 | $62.80 | $61.53 | $62.69 | $60.30 | 408,314 |
| 2019-06-11 | $63.35 | $63.55 | $62.36 | $62.46 | $60.07 | 195,634 |
| 2019-06-10 | $63.52 | $63.80 | $62.53 | $62.75 | $60.35 | 334,922 |
| 2019-06-07 | $62.76 | $63.55 | $62.42 | $63.20 | $60.79 | 430,010 |
| 2019-06-06 | $62.86 | $63.32 | $61.93 | $62.40 | $60.02 | 382,941 |
| 2019-06-05 | $62.61 | $62.83 | $61.53 | $62.65 | $60.26 | 236,316 |
| 2019-06-04 | $60.83 | $62.23 | $60.75 | $62.11 | $59.74 | 228,044 |
| 2019-06-03 | $61.97 | $61.97 | $60.00 | $60.16 | $57.86 | 365,414 |
| 2019-05-31 | $61.55 | $62.20 | $61.51 | $61.97 | $59.60 | 402,283 |
| 2019-05-30 | $61.38 | $62.03 | $61.12 | $61.99 | $59.62 | 266,901 |
| 2019-05-29 | $61.81 | $62.11 | $61.14 | $61.18 | $58.84 | 270,390 |
| 2019-05-28 | $62.55 | $63.03 | $62.30 | $62.37 | $59.99 | 413,123 |
| 2019-05-24 | $62.45 | $63.01 | $62.13 | $62.26 | $59.88 | 362,178 |
| 2019-05-23 | $61.36 | $62.12 | $61.19 | $62.08 | $59.71 | 382,311 |
| 2019-05-22 | $61.86 | $62.62 | $61.86 | $62.00 | $59.63 | 278,190 |
| 2019-05-21 | $62.07 | $62.49 | $61.89 | $62.22 | $59.84 | 267,855 |
| 2019-05-20 | $61.72 | $62.23 | $61.31 | $61.74 | $59.38 | 376,931 |
| 2019-05-17 | $63.94 | $63.94 | $62.01 | $62.19 | $59.81 | 696,280 |
| 2019-05-16 | $65.07 | $65.16 | $64.48 | $64.59 | $62.12 | 583,485 |
| 2019-05-15 | $63.63 | $65.21 | $63.63 | $65.05 | $62.57 | 461,618 |
| 2019-05-14 | $63.36 | $64.42 | $63.30 | $64.02 | $61.57 | 507,646 |
| 2019-05-13 | $63.31 | $63.42 | $62.67 | $63.23 | $60.81 | 543,331 |
| 2019-05-10 | $63.42 | $64.82 | $63.29 | $64.50 | $61.85 | 422,652 |
| 2019-05-09 | $63.56 | $64.01 | $62.39 | $63.83 | $61.21 | 455,310 |
| 2019-05-08 | $64.96 | $65.46 | $64.07 | $64.09 | $61.46 | 321,219 |
| 2019-05-07 | $64.90 | $65.61 | $64.70 | $64.96 | $62.29 | 534,877 |
| 2019-05-06 | $64.75 | $65.55 | $64.71 | $65.28 | $62.60 | 507,126 |
| 2019-05-03 | $65.37 | $65.96 | $65.35 | $65.84 | $63.14 | 483,949 |
| 2019-05-02 | $64.40 | $65.31 | $62.72 | $65.20 | $62.52 | 1,066,145 |
| 2019-05-01 | $64.72 | $65.40 | $64.09 | $64.50 | $61.85 | 586,553 |
| 2019-04-30 | $64.10 | $64.77 | $63.77 | $64.69 | $62.03 | 373,168 |
| 2019-04-29 | $64.34 | $64.98 | $64.08 | $64.10 | $61.47 | 314,785 |
| 2019-04-26 | $63.90 | $64.40 | $63.83 | $64.38 | $61.74 | 235,250 |
| 2019-04-25 | $64.98 | $64.98 | $63.80 | $64.15 | $61.51 | 261,408 |
| 2019-04-24 | $64.19 | $65.09 | $64.15 | $64.98 | $62.31 | 332,542 |
| 2019-04-23 | $63.82 | $64.28 | $63.82 | $64.15 | $61.51 | 614,486 |
| 2019-04-22 | $64.41 | $64.55 | $63.44 | $63.73 | $61.11 | 242,639 |
| 2019-04-18 | $64.60 | $64.79 | $64.13 | $64.60 | $61.95 | 321,931 |
| 2019-04-17 | $65.83 | $65.86 | $64.41 | $64.61 | $61.96 | 331,744 |
| 2019-04-16 | $65.84 | $65.99 | $65.50 | $65.70 | $63.00 | 487,530 |
| 2019-04-15 | $65.76 | $65.91 | $65.39 | $65.77 | $63.07 | 413,856 |
| 2019-04-12 | $65.10 | $66.00 | $64.92 | $65.78 | $63.08 | 332,628 |
| 2019-04-11 | $64.25 | $65.07 | $64.19 | $64.99 | $62.32 | 546,412 |
| 2019-04-10 | $63.65 | $64.29 | $63.47 | $64.24 | $61.60 | 344,575 |
| 2019-04-09 | $64.21 | $64.28 | $63.48 | $63.71 | $61.09 | 745,744 |
| 2019-04-08 | $63.98 | $64.57 | $63.71 | $64.57 | $61.92 | 253,317 |
| 2019-04-05 | $63.56 | $64.16 | $63.50 | $64.06 | $61.43 | 193,717 |
| 2019-04-04 | $63.81 | $64.16 | $63.22 | $63.43 | $60.82 | 279,482 |
| 2019-04-03 | $63.57 | $64.07 | $63.36 | $63.65 | $61.04 | 520,085 |
| 2019-04-02 | $64.07 | $64.09 | $62.99 | $63.28 | $60.68 | 408,016 |
| 2019-04-01 | $63.25 | $64.22 | $63.11 | $63.90 | $61.28 | 612,711 |
| 2019-03-29 | $63.21 | $63.21 | $62.56 | $62.97 | $60.38 | 333,585 |
| 2019-03-28 | $63.03 | $63.45 | $62.69 | $62.88 | $60.30 | 253,669 |
| 2019-03-27 | $63.25 | $63.41 | $62.23 | $62.82 | $60.24 | 232,181 |
| 2019-03-26 | $63.56 | $63.83 | $62.78 | $63.20 | $60.60 | 249,964 |
| 2019-03-25 | $63.34 | $64.16 | $62.94 | $63.24 | $60.64 | 177,290 |
| 2019-03-22 | $64.72 | $64.98 | $63.20 | $63.37 | $60.77 | 283,323 |
| 2019-03-21 | $64.44 | $65.36 | $64.44 | $65.00 | $62.33 | 318,831 |
| 2019-03-20 | $64.52 | $64.75 | $63.97 | $64.64 | $61.98 | 476,178 |
| 2019-03-19 | $64.51 | $64.84 | $64.17 | $64.41 | $61.76 | 426,273 |
| 2019-03-18 | $64.81 | $64.99 | $63.95 | $64.33 | $61.69 | 332,058 |
| 2019-03-15 | $64.59 | $64.98 | $64.39 | $64.74 | $62.08 | 399,814 |
| 2019-03-14 | $64.71 | $64.86 | $64.33 | $64.45 | $61.80 | 594,852 |
| 2019-03-13 | $64.83 | $65.05 | $64.58 | $64.70 | $62.04 | 512,833 |
| 2019-03-12 | $65.00 | $65.27 | $64.40 | $64.53 | $61.88 | 538,392 |
| 2019-03-11 | $64.33 | $65.09 | $64.33 | $64.98 | $62.31 | 251,302 |
| 2019-03-08 | $63.38 | $64.36 | $63.25 | $64.10 | $61.47 | 344,036 |
| 2019-03-07 | $64.41 | $64.41 | $63.65 | $63.71 | $61.09 | 427,552 |
| 2019-03-06 | $63.60 | $64.73 | $63.60 | $64.41 | $61.76 | 523,342 |
| 2019-03-05 | $63.53 | $63.91 | $63.25 | $63.65 | $61.04 | 289,284 |
| 2019-03-04 | $65.10 | $65.23 | $63.38 | $63.59 | $60.98 | 544,890 |
| 2019-03-01 | $65.16 | $65.29 | $64.66 | $64.97 | $62.30 | 509,889 |
| 2019-02-28 | $64.72 | $65.23 | $64.71 | $64.80 | $62.14 | 524,585 |
| 2019-02-27 | $64.95 | $65.50 | $64.81 | $64.95 | $62.28 | 552,810 |
| 2019-02-26 | $65.24 | $65.78 | $65.19 | $65.25 | $62.57 | 562,217 |
| 2019-02-25 | $65.41 | $66.06 | $65.37 | $65.40 | $62.71 | 1,268,100 |
| 2019-02-22 | $65.00 | $65.57 | $64.56 | $65.25 | $62.57 | 763,052 |
| 2019-02-21 | $65.00 | $65.24 | $64.74 | $64.80 | $62.14 | 490,998 |
| 2019-02-20 | $65.29 | $65.85 | $65.02 | $65.20 | $62.52 | 515,656 |
| 2019-02-19 | $64.33 | $65.81 | $64.33 | $65.09 | $62.42 | 824,419 |
| 2019-02-15 | $64.70 | $65.06 | $64.30 | $64.57 | $61.92 | 631,676 |
| 2019-02-14 | $64.02 | $64.66 | $63.90 | $64.18 | $61.54 | 867,046 |
| 2019-02-13 | $64.18 | $64.94 | $63.92 | $64.33 | $61.69 | 485,846 |
| 2019-02-12 | $63.40 | $64.57 | $63.40 | $64.03 | $61.40 | 670,154 |
| 2019-02-11 | $63.17 | $63.50 | $62.34 | $62.83 | $60.25 | 930,748 |
| 2019-02-08 | $63.65 | $63.94 | $62.76 | $63.40 | $60.61 | 589,863 |
| 2019-02-07 | $64.68 | $64.68 | $63.54 | $64.18 | $61.36 | 448,379 |
| 2019-02-06 | $65.46 | $66.03 | $64.98 | $65.05 | $62.19 | 339,549 |
| 2019-02-05 | $65.00 | $65.90 | $64.85 | $65.66 | $62.77 | 495,403 |
| 2019-02-04 | $64.09 | $65.11 | $63.91 | $64.85 | $62.00 | 451,738 |
| 2019-02-01 | $64.89 | $64.89 | $63.46 | $64.08 | $61.26 | 415,724 |
| 2019-01-31 | $65.00 | $66.87 | $63.00 | $64.63 | $61.79 | 1,172,189 |
| 2019-01-30 | $62.91 | $63.18 | $60.39 | $61.58 | $58.87 | 835,068 |
| 2019-01-29 | $63.54 | $63.70 | $62.67 | $62.68 | $59.92 | 430,709 |
| 2019-01-28 | $63.27 | $63.62 | $63.12 | $63.27 | $60.49 | 288,384 |
| 2019-01-25 | $64.28 | $64.36 | $63.81 | $63.94 | $61.13 | 168,758 |
| 2019-01-24 | $63.19 | $63.64 | $62.94 | $63.62 | $60.82 | 203,659 |
| 2019-01-23 | $63.16 | $63.50 | $62.61 | $62.98 | $60.21 | 189,216 |
| 2019-01-22 | $64.19 | $64.27 | $62.53 | $62.98 | $60.21 | 562,680 |
| 2019-01-18 | $64.32 | $65.26 | $63.73 | $64.56 | $61.72 | 297,835 |
| 2019-01-17 | $63.59 | $64.21 | $63.53 | $63.96 | $61.15 | 264,415 |
| 2019-01-16 | $62.63 | $64.11 | $61.40 | $63.79 | $60.99 | 346,088 |
| 2019-01-15 | $63.52 | $64.58 | $63.35 | $63.50 | $60.71 | 322,456 |
| 2019-01-14 | $63.34 | $63.68 | $62.97 | $63.59 | $60.79 | 426,736 |
| 2019-01-11 | $63.28 | $64.32 | $63.24 | $63.96 | $61.15 | 196,093 |
| 2019-01-10 | $63.15 | $63.79 | $62.49 | $63.77 | $60.97 | 512,826 |
| 2019-01-09 | $63.23 | $63.81 | $62.90 | $63.25 | $60.47 | 358,830 |
| 2019-01-08 | $62.89 | $63.00 | $62.28 | $62.72 | $59.96 | 453,074 |
| 2019-01-07 | $62.02 | $62.62 | $61.65 | $62.30 | $59.56 | 549,710 |
| 2019-01-04 | $60.58 | $62.47 | $60.39 | $61.74 | $59.03 | 325,570 |
| 2019-01-03 | $61.48 | $62.17 | $59.41 | $59.68 | $57.06 | 315,443 |
| 2019-01-02 | $61.00 | $62.59 | $60.92 | $62.19 | $59.46 | 328,074 |
| 2018-12-31 | $61.04 | $61.85 | $60.85 | $61.84 | $59.12 | 271,654 |
| 2018-12-28 | $61.04 | $61.59 | $60.10 | $60.83 | $58.16 | 268,768 |
| 2018-12-27 | $59.60 | $60.83 | $58.48 | $60.77 | $58.10 | 501,998 |
| 2018-12-26 | $58.48 | $60.45 | $58.17 | $60.45 | $57.79 | 340,852 |
| 2018-12-24 | $59.52 | $59.57 | $58.21 | $58.24 | $55.68 | 219,307 |
| 2018-12-21 | $60.62 | $61.44 | $59.36 | $59.52 | $56.90 | 482,117 |
| 2018-12-20 | $62.91 | $63.23 | $60.79 | $61.20 | $58.51 | 431,796 |
| 2018-12-19 | $64.24 | $64.94 | $62.49 | $63.09 | $60.32 | 342,016 |
| 2018-12-18 | $65.06 | $65.33 | $63.88 | $64.33 | $61.50 | 496,589 |
| 2018-12-17 | $65.98 | $66.71 | $64.29 | $64.60 | $61.76 | 395,314 |
| 2018-12-14 | $66.74 | $67.37 | $65.81 | $66.17 | $63.26 | 442,551 |
| 2018-12-13 | $68.45 | $68.91 | $67.20 | $67.26 | $64.30 | 235,007 |
| 2018-12-12 | $68.56 | $68.98 | $68.05 | $68.14 | $65.14 | 491,229 |
| 2018-12-11 | $68.01 | $69.28 | $67.69 | $67.88 | $64.90 | 433,733 |
| 2018-12-10 | $67.84 | $68.78 | $67.07 | $67.32 | $64.36 | 341,684 |
| 2018-12-07 | $68.74 | $69.33 | $67.87 | $68.09 | $65.10 | 260,869 |
| 2018-12-06 | $68.46 | $69.22 | $67.76 | $68.94 | $65.91 | 409,262 |
| 2018-12-04 | $71.43 | $71.77 | $69.39 | $69.53 | $66.47 | 304,887 |
| 2018-12-03 | $71.00 | $71.59 | $70.35 | $71.58 | $68.43 | 222,706 |
| 2018-11-30 | $69.86 | $70.55 | $69.40 | $70.40 | $67.30 | 441,325 |
| 2018-11-29 | $69.86 | $70.34 | $69.38 | $69.73 | $66.66 | 331,410 |
| 2018-11-28 | $68.59 | $70.00 | $68.50 | $69.60 | $66.54 | 399,256 |
| 2018-11-27 | $67.32 | $68.68 | $67.20 | $68.35 | $65.34 | 298,812 |
| 2018-11-26 | $68.97 | $68.97 | $67.55 | $67.76 | $64.78 | 371,666 |
| 2018-11-23 | $66.87 | $68.81 | $66.52 | $68.36 | $65.35 | 160,227 |
| 2018-11-21 | $66.92 | $68.60 | $66.61 | $67.54 | $64.57 | 392,331 |
| 2018-11-20 | $65.67 | $67.11 | $65.41 | $66.29 | $63.38 | 480,929 |
| 2018-11-19 | $70.39 | $70.39 | $66.39 | $66.81 | $63.87 | 621,336 |
| 2018-11-16 | $69.57 | $70.52 | $69.03 | $70.25 | $67.16 | 493,120 |
| 2018-11-15 | $67.82 | $70.04 | $67.82 | $69.86 | $66.79 | 349,307 |
| 2018-11-14 | $68.98 | $69.59 | $67.88 | $68.08 | $65.09 | 333,237 |
| 2018-11-13 | $68.01 | $69.46 | $67.95 | $68.24 | $65.24 | 484,666 |
| 2018-11-12 | $68.60 | $68.77 | $67.38 | $67.85 | $64.87 | 379,677 |
| 2018-11-09 | $69.11 | $69.48 | $68.38 | $68.92 | $65.89 | 557,786 |
| 2018-11-08 | $69.03 | $70.17 | $69.03 | $69.52 | $66.46 | 390,144 |
| 2018-11-07 | $69.13 | $69.81 | $68.46 | $69.26 | $66.21 | 626,979 |
| 2018-11-06 | $68.46 | $69.33 | $67.95 | $68.41 | $65.40 | 458,141 |
| 2018-11-05 | $67.48 | $68.76 | $66.30 | $68.51 | $65.50 | 554,324 |
| 2018-11-02 | $69.64 | $70.15 | $68.14 | $68.85 | $65.82 | 397,682 |
| 2018-11-01 | $69.06 | $70.53 | $68.77 | $69.80 | $66.55 | 383,399 |
| 2018-10-31 | $67.33 | $69.21 | $67.33 | $68.81 | $65.60 | 440,547 |
| 2018-10-30 | $65.64 | $66.95 | $65.10 | $66.75 | $63.64 | 377,028 |
| 2018-10-29 | $66.62 | $67.75 | $65.03 | $65.68 | $62.62 | 377,221 |
| 2018-10-26 | $64.51 | $66.21 | $64.24 | $65.44 | $62.39 | 342,830 |
| 2018-10-25 | $63.33 | $66.70 | $63.30 | $66.05 | $62.97 | 685,687 |
| 2018-10-24 | $68.10 | $68.51 | $64.74 | $64.83 | $61.81 | 452,142 |
| 2018-10-23 | $67.88 | $68.45 | $66.91 | $68.11 | $64.94 | 305,873 |
| 2018-10-22 | $68.94 | $69.61 | $68.53 | $69.00 | $65.78 | 472,899 |
| 2018-10-19 | $69.72 | $70.09 | $68.62 | $68.82 | $65.61 | 337,415 |
| 2018-10-18 | $70.43 | $70.53 | $69.19 | $69.61 | $66.37 | 236,835 |
| 2018-10-17 | $70.64 | $70.80 | $69.92 | $70.67 | $67.38 | 248,830 |
| 2018-10-16 | $69.27 | $70.85 | $68.84 | $70.79 | $67.49 | 303,665 |
| 2018-10-15 | $68.10 | $69.06 | $67.63 | $68.69 | $65.49 | 284,255 |
| 2018-10-12 | $67.76 | $68.60 | $67.47 | $68.34 | $65.16 | 416,326 |
| 2018-10-11 | $66.70 | $67.72 | $66.32 | $66.55 | $63.45 | 387,760 |
| 2018-10-10 | $68.79 | $68.79 | $67.05 | $67.05 | $63.93 | 328,454 |
| 2018-10-09 | $68.47 | $69.34 | $68.30 | $69.05 | $65.83 | 283,868 |
| 2018-10-08 | $68.41 | $68.99 | $67.83 | $68.67 | $65.47 | 351,020 |
| 2018-10-05 | $68.85 | $69.00 | $67.52 | $68.21 | $65.03 | 483,364 |
| 2018-10-04 | $69.64 | $69.64 | $68.13 | $68.91 | $65.70 | 357,198 |
| 2018-10-03 | $69.12 | $70.18 | $68.90 | $69.85 | $66.59 | 562,570 |
| 2018-10-02 | $69.21 | $69.39 | $68.80 | $68.97 | $65.76 | 218,210 |
| 2018-10-01 | $70.38 | $70.51 | $69.23 | $69.29 | $66.06 | 309,492 |
| 2018-09-28 | $69.71 | $70.76 | $69.71 | $69.97 | $66.71 | 299,523 |
| 2018-09-27 | $69.38 | $70.20 | $69.26 | $69.78 | $66.53 | 213,082 |
| 2018-09-26 | $69.20 | $69.77 | $68.81 | $69.29 | $66.06 | 350,011 |
| 2018-09-25 | $69.36 | $69.56 | $68.92 | $69.05 | $65.83 | 280,593 |
| 2018-09-24 | $69.43 | $69.86 | $69.04 | $69.50 | $66.26 | 298,081 |
| 2018-09-21 | $69.52 | $69.91 | $69.23 | $69.53 | $66.29 | 472,811 |
| 2018-09-20 | $68.57 | $69.57 | $68.20 | $69.30 | $66.07 | 431,429 |
| 2018-09-19 | $68.83 | $69.11 | $68.26 | $68.49 | $65.30 | 324,533 |
| 2018-09-18 | $69.33 | $69.71 | $68.00 | $68.90 | $65.69 | 571,818 |
| 2018-09-17 | $70.83 | $71.22 | $69.24 | $69.30 | $66.07 | 231,913 |
| 2018-09-14 | $71.27 | $71.91 | $71.12 | $71.21 | $67.89 | 199,978 |
| 2018-09-13 | $71.29 | $71.35 | $70.84 | $70.97 | $67.66 | 418,415 |
| 2018-09-12 | $70.97 | $71.29 | $70.21 | $71.20 | $67.88 | 170,788 |
| 2018-09-11 | $70.69 | $71.04 | $70.54 | $70.79 | $67.49 | 137,996 |
| 2018-09-10 | $70.28 | $70.90 | $70.20 | $70.69 | $67.40 | 173,170 |
| 2018-09-07 | $69.92 | $70.59 | $69.77 | $70.19 | $66.92 | 198,748 |
| 2018-09-06 | $70.02 | $70.80 | $69.96 | $70.14 | $66.87 | 278,827 |
| 2018-09-05 | $70.31 | $70.37 | $68.86 | $69.94 | $66.68 | 347,942 |
| 2018-09-04 | $70.09 | $70.30 | $69.62 | $70.26 | $66.99 | 294,284 |
| 2018-08-31 | $70.15 | $70.31 | $69.76 | $70.19 | $66.92 | 282,977 |
| 2018-08-30 | $69.96 | $70.45 | $69.88 | $70.02 | $66.76 | 336,543 |
| 2018-08-29 | $69.70 | $70.27 | $69.40 | $70.11 | $66.84 | 361,076 |
| 2018-08-28 | $72.00 | $72.00 | $69.76 | $69.90 | $66.64 | 473,216 |
| 2018-08-27 | $71.66 | $72.05 | $71.42 | $71.83 | $68.48 | 429,947 |
| 2018-08-24 | $70.00 | $71.50 | $69.96 | $71.43 | $68.10 | 658,507 |
| 2018-08-23 | $68.93 | $70.16 | $68.67 | $70.00 | $66.74 | 505,504 |
| 2018-08-22 | $68.54 | $69.04 | $68.49 | $68.87 | $65.66 | 366,744 |
| 2018-08-21 | $68.69 | $68.94 | $68.29 | $68.68 | $65.48 | 377,843 |
| 2018-08-20 | $69.17 | $69.40 | $68.31 | $68.34 | $65.16 | 289,005 |
| 2018-08-17 | $68.72 | $69.61 | $68.65 | $69.02 | $65.80 | 223,021 |
| 2018-08-16 | $68.01 | $69.12 | $68.01 | $68.72 | $65.52 | 362,243 |
| 2018-08-15 | $67.45 | $68.15 | $66.64 | $67.86 | $64.70 | 434,563 |
| 2018-08-14 | $66.45 | $67.78 | $66.43 | $67.68 | $64.53 | 522,969 |
| 2018-08-13 | $65.92 | $66.72 | $65.75 | $66.33 | $63.24 | 304,692 |
| 2018-08-10 | $64.91 | $66.09 | $64.85 | $65.88 | $62.81 | 305,425 |
| 2018-08-09 | $65.44 | $66.00 | $65.07 | $65.40 | $62.35 | 229,488 |
| 2018-08-08 | $65.73 | $66.19 | $65.36 | $65.45 | $62.40 | 484,568 |
| 2018-08-07 | $65.38 | $65.86 | $65.07 | $65.59 | $62.53 | 318,751 |
| 2018-08-06 | $64.64 | $65.47 | $64.55 | $65.38 | $62.33 | 420,835 |
| 2018-08-03 | $64.75 | $65.19 | $64.32 | $64.73 | $61.71 | 260,577 |
| 2018-08-02 | $63.92 | $65.24 | $63.92 | $64.96 | $61.78 | 753,895 |
| 2018-08-01 | $64.58 | $65.02 | $64.15 | $64.15 | $61.01 | 353,686 |
| 2018-07-31 | $63.60 | $64.94 | $63.28 | $64.45 | $61.30 | 577,492 |
| 2018-07-30 | $65.41 | $65.75 | $62.70 | $63.50 | $60.39 | 611,151 |
| 2018-07-27 | $67.28 | $67.29 | $65.10 | $65.65 | $62.44 | 284,420 |
| 2018-07-26 | $66.48 | $69.34 | $66.17 | $67.36 | $64.06 | 1,013,588 |
| 2018-07-25 | $64.15 | $64.61 | $63.81 | $64.55 | $61.39 | 221,729 |
| 2018-07-24 | $65.00 | $65.49 | $63.85 | $63.97 | $60.84 | 203,248 |
| 2018-07-23 | $65.01 | $65.33 | $64.47 | $64.67 | $61.50 | 283,431 |
| 2018-07-20 | $65.32 | $65.39 | $64.79 | $65.11 | $61.92 | 495,711 |
| 2018-07-19 | $64.25 | $65.48 | $64.25 | $65.25 | $62.06 | 295,113 |
| 2018-07-18 | $62.78 | $64.49 | $62.71 | $64.42 | $61.27 | 357,244 |
| 2018-07-17 | $62.44 | $62.94 | $62.04 | $62.60 | $59.54 | 468,268 |
| 2018-07-16 | $63.85 | $64.10 | $62.36 | $62.43 | $59.37 | 218,742 |
| 2018-07-13 | $63.08 | $64.14 | $63.08 | $63.87 | $60.74 | 230,609 |
| 2018-07-12 | $62.88 | $63.50 | $62.87 | $63.19 | $60.10 | 168,142 |
| 2018-07-11 | $62.49 | $62.69 | $62.17 | $62.57 | $59.51 | 182,623 |
| 2018-07-10 | $62.75 | $63.18 | $62.60 | $62.69 | $59.62 | 160,609 |
| 2018-07-09 | $61.99 | $62.75 | $61.86 | $62.48 | $59.42 | 139,948 |
| 2018-07-06 | $61.38 | $61.78 | $61.06 | $61.66 | $58.64 | 263,188 |
| 2018-07-05 | $61.53 | $61.81 | $60.99 | $61.44 | $58.43 | 308,425 |
| 2018-07-03 | $61.83 | $61.97 | $61.00 | $61.22 | $58.22 | 202,543 |
| 2018-07-02 | $61.03 | $61.63 | $60.78 | $61.58 | $58.57 | 209,152 |
| 2018-06-29 | $61.96 | $62.04 | $61.43 | $61.69 | $58.67 | 275,683 |
| 2018-06-28 | $61.81 | $62.07 | $61.07 | $61.77 | $58.75 | 260,417 |
| 2018-06-27 | $62.90 | $62.90 | $61.91 | $61.99 | $58.96 | 295,046 |
| 2018-06-26 | $61.75 | $62.88 | $61.73 | $62.74 | $59.67 | 253,580 |
| 2018-06-25 | $63.97 | $63.98 | $61.49 | $61.85 | $58.82 | 277,485 |
| 2018-06-22 | $64.86 | $64.86 | $63.89 | $63.97 | $60.84 | 421,048 |
| 2018-06-21 | $65.30 | $65.53 | $64.61 | $64.71 | $61.54 | 306,557 |
| 2018-06-20 | $65.29 | $65.36 | $64.90 | $65.32 | $62.12 | 253,088 |
| 2018-06-19 | $64.81 | $65.18 | $64.12 | $65.12 | $61.93 | 551,478 |
| 2018-06-18 | $65.00 | $65.72 | $64.97 | $65.56 | $62.35 | 325,291 |
| 2018-06-15 | $64.95 | $65.41 | $64.62 | $65.41 | $62.21 | 357,375 |
| 2018-06-14 | $64.81 | $65.51 | $64.55 | $65.32 | $62.12 | 414,777 |
| 2018-06-13 | $64.25 | $64.76 | $64.04 | $64.61 | $61.45 | 367,548 |
| 2018-06-12 | $64.44 | $64.51 | $63.53 | $64.14 | $61.00 | 293,275 |
| 2018-06-11 | $64.29 | $64.54 | $63.95 | $64.37 | $61.22 | 235,195 |
| 2018-06-08 | $64.32 | $64.74 | $63.92 | $64.31 | $61.16 | 350,082 |
| 2018-06-07 | $64.58 | $64.73 | $64.24 | $64.50 | $61.34 | 281,975 |
| 2018-06-06 | $64.17 | $64.56 | $64.13 | $64.53 | $61.37 | 302,127 |
| 2018-06-05 | $62.98 | $64.18 | $62.91 | $64.02 | $60.89 | 360,742 |
| 2018-06-04 | $62.95 | $63.22 | $62.61 | $62.89 | $59.81 | 348,747 |
| 2018-06-01 | $63.00 | $63.25 | $62.89 | $62.97 | $59.89 | 241,472 |
| 2018-05-31 | $62.58 | $62.87 | $62.34 | $62.80 | $59.73 | 414,782 |
| 2018-05-30 | $62.06 | $62.86 | $61.86 | $62.56 | $59.50 | 423,913 |
| 2018-05-29 | $61.05 | $62.01 | $60.99 | $61.82 | $58.79 | 377,888 |
| 2018-05-25 | $61.49 | $61.80 | $61.28 | $61.44 | $58.43 | 256,820 |
| 2018-05-24 | $61.46 | $61.78 | $61.04 | $61.57 | $58.56 | 230,295 |
| 2018-05-23 | $61.30 | $61.75 | $61.23 | $61.49 | $58.48 | 251,371 |
| 2018-05-22 | $62.52 | $62.88 | $61.75 | $61.83 | $58.80 | 231,817 |
| 2018-05-21 | $62.71 | $62.84 | $62.16 | $62.43 | $59.37 | 501,123 |
| 2018-05-18 | $62.54 | $62.57 | $62.20 | $62.47 | $59.41 | 239,851 |
| 2018-05-17 | $62.77 | $63.08 | $62.39 | $62.55 | $59.49 | 308,897 |
| 2018-05-16 | $62.73 | $63.67 | $62.64 | $62.82 | $59.74 | 344,154 |
| 2018-05-15 | $62.21 | $62.69 | $62.06 | $62.61 | $59.55 | 466,615 |
| 2018-05-14 | $62.91 | $62.97 | $62.08 | $62.54 | $59.48 | 302,126 |
| 2018-05-11 | $62.59 | $63.25 | $62.29 | $62.75 | $59.68 | 427,216 |
| 2018-05-10 | $62.17 | $62.88 | $61.93 | $62.70 | $59.63 | 338,750 |
| 2018-05-09 | $61.96 | $62.69 | $61.79 | $62.05 | $59.01 | 278,567 |
| 2018-05-08 | $61.52 | $62.18 | $61.45 | $61.79 | $58.77 | 282,385 |
| 2018-05-07 | $61.19 | $62.21 | $61.08 | $61.79 | $58.77 | 421,577 |
| 2018-05-04 | $60.84 | $61.60 | $60.39 | $61.09 | $58.10 | 296,695 |
| 2018-05-03 | $60.22 | $61.30 | $60.10 | $61.21 | $58.06 | 321,797 |
| 2018-05-02 | $60.49 | $62.05 | $60.45 | $61.10 | $57.96 | 597,487 |
| 2018-05-01 | $59.50 | $60.62 | $59.06 | $60.62 | $57.50 | 442,373 |
| 2018-04-30 | $60.36 | $60.92 | $59.78 | $59.82 | $56.74 | 538,193 |
| 2018-04-27 | $61.24 | $61.26 | $59.97 | $60.49 | $57.38 | 468,295 |
| 2018-04-26 | $61.98 | $62.59 | $60.45 | $61.15 | $58.00 | 801,461 |
| 2018-04-25 | $62.28 | $62.79 | $60.00 | $62.22 | $59.02 | 1,338,717 |
| 2018-04-24 | $67.43 | $67.70 | $65.50 | $65.86 | $62.47 | 431,781 |
| 2018-04-23 | $68.13 | $68.13 | $67.08 | $67.32 | $63.86 | 274,016 |
| 2018-04-20 | $68.49 | $68.51 | $67.62 | $67.87 | $64.38 | 544,873 |
| 2018-04-19 | $68.96 | $69.19 | $68.25 | $68.71 | $65.18 | 329,797 |
| 2018-04-18 | $68.35 | $69.19 | $67.89 | $69.06 | $65.51 | 317,802 |
| 2018-04-17 | $67.83 | $68.32 | $67.66 | $68.02 | $64.52 | 640,915 |
| 2018-04-16 | $67.87 | $68.25 | $67.04 | $67.28 | $63.82 | 422,964 |
| 2018-04-13 | $67.27 | $67.79 | $66.41 | $67.54 | $64.07 | 420,938 |
| 2018-04-12 | $66.39 | $67.39 | $66.30 | $67.12 | $63.67 | 317,662 |
| 2018-04-11 | $65.77 | $66.22 | $65.06 | $66.11 | $62.71 | 332,699 |
| 2018-04-10 | $64.95 | $66.31 | $64.53 | $66.08 | $62.68 | 477,618 |
| 2018-04-09 | $63.53 | $65.04 | $63.03 | $64.22 | $60.92 | 569,435 |
| 2018-04-06 | $64.08 | $64.68 | $62.46 | $63.01 | $59.77 | 345,777 |
| 2018-04-05 | $63.92 | $65.25 | $63.39 | $64.60 | $61.28 | 431,507 |
| 2018-04-04 | $61.96 | $63.47 | $61.73 | $63.40 | $60.14 | 494,932 |
| 2018-04-03 | $62.82 | $63.92 | $62.18 | $62.97 | $59.73 | 549,540 |
| 2018-04-02 | $63.39 | $63.49 | $61.50 | $62.28 | $59.08 | 423,292 |
| 2018-03-29 | $63.08 | $64.19 | $62.62 | $63.56 | $60.29 | 334,098 |
| 2018-03-28 | $63.57 | $63.71 | $62.38 | $62.75 | $59.52 | 669,944 |
| 2018-03-27 | $65.11 | $65.47 | $63.21 | $63.58 | $60.31 | 221,852 |
| 2018-03-26 | $64.71 | $65.06 | $63.80 | $64.77 | $61.44 | 682,694 |
| 2018-03-23 | $65.29 | $65.53 | $64.03 | $64.05 | $60.76 | 148,016 |
| 2018-03-22 | $65.88 | $66.28 | $64.67 | $65.23 | $61.87 | 359,348 |
| 2018-03-21 | $65.77 | $67.40 | $65.59 | $66.59 | $63.16 | 257,228 |
| 2018-03-20 | $66.52 | $66.84 | $65.61 | $65.65 | $62.27 | 336,668 |
| 2018-03-19 | $67.49 | $67.49 | $65.69 | $66.33 | $62.92 | 330,634 |
| 2018-03-16 | $67.72 | $68.08 | $66.61 | $67.79 | $64.30 | 547,709 |
| 2018-03-15 | $68.04 | $68.26 | $67.41 | $67.73 | $64.25 | 489,634 |
| 2018-03-14 | $67.61 | $67.97 | $66.78 | $67.76 | $64.27 | 500,826 |
| 2018-03-13 | $67.20 | $67.80 | $67.06 | $67.29 | $63.83 | 345,980 |
| 2018-03-12 | $66.61 | $67.60 | $66.38 | $67.07 | $63.62 | 319,360 |
| 2018-03-09 | $65.75 | $66.17 | $65.27 | $66.09 | $62.69 | 359,817 |
| 2018-03-08 | $65.95 | $66.00 | $65.22 | $65.63 | $62.25 | 206,142 |
| 2018-03-07 | $64.83 | $65.83 | $64.57 | $65.61 | $62.24 | 316,743 |
| 2018-03-06 | $65.74 | $65.91 | $64.68 | $65.37 | $62.01 | 232,797 |
| 2018-03-05 | $64.35 | $65.90 | $63.96 | $65.64 | $62.26 | 327,359 |
| 2018-03-02 | $63.59 | $64.80 | $63.00 | $64.75 | $61.42 | 301,419 |
| 2018-03-01 | $64.60 | $65.68 | $64.05 | $64.25 | $60.95 | 686,534 |
| 2018-02-28 | $63.40 | $64.74 | $63.26 | $64.55 | $61.23 | 921,453 |
| 2018-02-27 | $63.67 | $64.78 | $62.64 | $63.34 | $60.08 | 551,714 |
| 2018-02-26 | $63.65 | $65.32 | $63.53 | $65.27 | $61.91 | 462,529 |
| 2018-02-23 | $62.11 | $62.26 | $61.42 | $62.26 | $59.06 | 294,098 |
| 2018-02-22 | $62.53 | $62.62 | $61.79 | $61.86 | $58.68 | 279,471 |
| 2018-02-21 | $63.74 | $63.92 | $62.27 | $62.32 | $59.11 | 254,188 |
| 2018-02-20 | $63.09 | $64.27 | $62.85 | $63.54 | $60.27 | 272,934 |
| 2018-02-16 | $63.18 | $63.85 | $62.68 | $63.37 | $60.11 | 271,846 |
| 2018-02-15 | $63.34 | $63.64 | $62.59 | $63.46 | $60.20 | 749,360 |
| 2018-02-14 | $62.11 | $63.18 | $61.93 | $63.04 | $59.80 | 249,603 |
| 2018-02-13 | $62.15 | $63.11 | $62.06 | $62.52 | $59.30 | 329,511 |
| 2018-02-12 | $60.65 | $63.21 | $60.65 | $62.44 | $59.23 | 554,638 |
| 2018-02-09 | $60.78 | $61.41 | $58.37 | $60.19 | $57.09 | 578,808 |
| 2018-02-08 | $63.05 | $63.05 | $59.96 | $59.98 | $56.89 | 597,814 |
| 2018-02-07 | $63.14 | $63.91 | $62.58 | $63.08 | $59.84 | 502,905 |
| 2018-02-06 | $60.68 | $63.87 | $60.32 | $63.49 | $60.22 | 519,472 |
| 2018-02-05 | $63.06 | $63.66 | $61.80 | $61.85 | $58.67 | 514,614 |
| 2018-02-02 | $63.76 | $64.04 | $63.26 | $63.37 | $60.11 | 306,176 |
| 2018-02-01 | $63.99 | $64.62 | $63.05 | $64.08 | $60.63 | 330,044 |
| 2018-01-31 | $65.07 | $65.40 | $64.21 | $64.34 | $60.88 | 340,197 |
| 2018-01-30 | $65.25 | $65.25 | $64.36 | $64.70 | $61.22 | 770,932 |
| 2018-01-29 | $66.84 | $67.13 | $66.03 | $66.04 | $62.49 | 521,995 |
| 2018-01-26 | $70.24 | $70.49 | $66.71 | $66.98 | $63.37 | 794,591 |
| 2018-01-25 | $70.30 | $74.29 | $69.03 | $70.19 | $66.41 | 1,470,553 |
| 2018-01-24 | $64.94 | $64.99 | $63.71 | $64.41 | $60.94 | 387,187 |
| 2018-01-23 | $64.05 | $65.04 | $64.00 | $64.67 | $61.19 | 381,445 |
| 2018-01-22 | $63.98 | $64.05 | $63.30 | $64.04 | $60.59 | 382,960 |
| 2018-01-19 | $64.09 | $64.27 | $63.72 | $64.05 | $60.60 | 182,085 |
| 2018-01-18 | $64.00 | $64.35 | $63.01 | $63.96 | $60.52 | 299,406 |
| 2018-01-17 | $63.11 | $64.21 | $63.10 | $64.06 | $60.61 | 369,896 |
| 2018-01-16 | $64.48 | $65.08 | $62.76 | $63.11 | $59.71 | 603,626 |
| 2018-01-12 | $64.46 | $65.56 | $64.03 | $65.35 | $61.83 | 431,019 |
| 2018-01-11 | $62.63 | $64.74 | $62.34 | $64.29 | $60.83 | 613,698 |
| 2018-01-10 | $62.57 | $62.59 | $62.13 | $62.26 | $58.91 | 157,617 |
| 2018-01-09 | $63.60 | $63.60 | $62.40 | $62.72 | $59.34 | 294,688 |
| 2018-01-08 | $63.48 | $63.60 | $62.64 | $63.40 | $59.99 | 231,421 |
| 2018-01-05 | $63.24 | $63.69 | $63.08 | $63.52 | $60.10 | 169,064 |
| 2018-01-04 | $63.37 | $63.63 | $62.97 | $63.07 | $59.68 | 205,147 |
| 2018-01-03 | $63.14 | $63.37 | $62.37 | $63.21 | $59.81 | 286,106 |
| 2018-01-02 | $62.25 | $63.10 | $61.87 | $63.04 | $59.65 | 295,473 |
| 2017-12-29 | $62.07 | $62.68 | $61.74 | $62.00 | $58.66 | 159,380 |
| 2017-12-28 | $61.94 | $61.98 | $61.55 | $61.93 | $58.60 | 247,519 |
| 2017-12-27 | $61.72 | $61.93 | $61.64 | $61.85 | $58.52 | 94,641 |
| 2017-12-26 | $62.10 | $62.20 | $61.77 | $61.87 | $58.54 | 129,954 |
| 2017-12-22 | $62.32 | $62.48 | $61.91 | $62.25 | $58.90 | 151,760 |
| 2017-12-21 | $62.65 | $62.75 | $61.94 | $62.21 | $58.86 | 206,717 |
| 2017-12-20 | $62.54 | $62.80 | $62.07 | $62.57 | $59.20 | 233,014 |
| 2017-12-19 | $62.28 | $62.74 | $61.96 | $62.44 | $59.08 | 207,178 |
| 2017-12-18 | $62.50 | $62.90 | $62.19 | $62.60 | $59.23 | 371,137 |
| 2017-12-15 | $61.31 | $62.48 | $61.09 | $62.32 | $58.97 | 545,445 |
| 2017-12-14 | $61.58 | $61.70 | $60.92 | $60.99 | $57.71 | 228,239 |
| 2017-12-13 | $61.49 | $61.90 | $60.87 | $61.41 | $58.10 | 489,416 |
| 2017-12-12 | $61.89 | $62.02 | $61.16 | $61.30 | $58.00 | 218,872 |
| 2017-12-11 | $61.77 | $62.37 | $61.48 | $61.89 | $58.56 | 247,468 |
| 2017-12-08 | $61.34 | $62.49 | $61.24 | $61.79 | $58.46 | 226,734 |
| 2017-12-07 | $61.27 | $61.56 | $60.94 | $61.10 | $57.81 | 232,386 |
| 2017-12-06 | $61.25 | $61.86 | $60.72 | $61.17 | $57.88 | 303,861 |
| 2017-12-05 | $61.99 | $62.23 | $61.05 | $61.40 | $58.10 | 296,307 |
| 2017-12-04 | $62.23 | $62.62 | $61.77 | $61.82 | $58.49 | 272,473 |
| 2017-12-01 | $62.04 | $62.32 | $61.11 | $62.02 | $58.68 | 236,005 |
| 2017-11-30 | $61.75 | $62.31 | $61.47 | $62.18 | $58.83 | 560,282 |
| 2017-11-29 | $62.81 | $63.03 | $61.09 | $61.70 | $58.38 | 414,267 |
| 2017-11-28 | $63.00 | $63.01 | $62.46 | $62.92 | $59.53 | 296,460 |
| 2017-11-27 | $63.11 | $63.25 | $62.62 | $62.66 | $59.29 | 305,307 |
| 2017-11-24 | $62.89 | $63.34 | $62.62 | $63.25 | $59.85 | 166,468 |
| 2017-11-22 | $62.47 | $63.00 | $62.27 | $62.85 | $59.47 | 224,922 |
| 2017-11-21 | $62.18 | $62.71 | $61.89 | $62.47 | $59.11 | 400,632 |
| 2017-11-20 | $61.55 | $62.15 | $61.43 | $61.87 | $58.54 | 314,474 |
| 2017-11-17 | $60.95 | $61.59 | $60.95 | $61.49 | $58.18 | 351,419 |
| 2017-11-16 | $61.11 | $61.35 | $60.86 | $60.95 | $57.67 | 400,418 |
| 2017-11-15 | $60.83 | $61.27 | $60.49 | $61.06 | $57.77 | 450,080 |
| 2017-11-14 | $60.03 | $61.09 | $60.03 | $61.00 | $57.72 | 280,141 |
| 2017-11-13 | $60.33 | $60.34 | $59.63 | $60.05 | $56.82 | 339,778 |
| 2017-11-10 | $59.55 | $60.70 | $59.41 | $60.65 | $57.39 | 350,142 |
| 2017-11-09 | $59.02 | $59.77 | $59.02 | $59.64 | $56.43 | 263,989 |
| 2017-11-08 | $59.06 | $59.92 | $58.81 | $59.36 | $56.16 | 294,907 |
| 2017-11-07 | $59.09 | $59.13 | $58.36 | $59.03 | $55.85 | 212,653 |
| 2017-11-06 | $58.98 | $59.35 | $58.72 | $59.17 | $55.99 | 237,769 |
| 2017-11-03 | $58.58 | $59.14 | $58.35 | $58.98 | $55.81 | 323,838 |
| 2017-11-02 | $58.50 | $58.81 | $57.95 | $58.65 | $55.34 | 381,320 |
| 2017-11-01 | $58.14 | $58.64 | $57.79 | $58.35 | $55.06 | 273,013 |
| 2017-10-31 | $57.46 | $58.15 | $57.24 | $57.94 | $54.67 | 452,464 |
| 2017-10-30 | $56.77 | $58.30 | $56.50 | $57.68 | $54.43 | 411,896 |
| 2017-10-27 | $57.67 | $57.76 | $57.04 | $57.38 | $54.14 | 480,265 |
| 2017-10-26 | $56.95 | $59.00 | $56.50 | $57.53 | $54.29 | 876,200 |
| 2017-10-25 | $60.92 | $61.45 | $59.81 | $59.96 | $56.58 | 530,921 |
| 2017-10-24 | $60.36 | $60.83 | $59.95 | $60.77 | $57.34 | 372,500 |
| 2017-10-23 | $59.81 | $60.39 | $59.45 | $59.84 | $56.47 | 475,663 |
| 2017-10-20 | $59.87 | $60.14 | $59.48 | $59.77 | $56.40 | 382,277 |
| 2017-10-19 | $60.38 | $60.49 | $58.91 | $59.54 | $56.18 | 407,961 |
| 2017-10-18 | $59.57 | $60.49 | $59.08 | $60.17 | $56.78 | 571,793 |
| 2017-10-17 | $59.69 | $59.71 | $59.01 | $59.20 | $55.86 | 156,029 |
| 2017-10-16 | $59.16 | $59.76 | $59.16 | $59.48 | $56.13 | 185,015 |
| 2017-10-13 | $59.00 | $59.73 | $58.84 | $59.36 | $56.01 | 315,560 |
| 2017-10-12 | $57.84 | $58.95 | $57.54 | $58.95 | $55.63 | 262,350 |
| 2017-10-11 | $57.78 | $58.15 | $57.47 | $58.12 | $54.84 | 175,018 |
| 2017-10-10 | $58.26 | $58.26 | $57.51 | $57.80 | $54.54 | 254,266 |
| 2017-10-09 | $57.66 | $58.86 | $57.62 | $57.93 | $54.66 | 251,494 |
| 2017-10-06 | $57.52 | $57.71 | $57.08 | $57.42 | $54.18 | 271,279 |
| 2017-10-05 | $58.04 | $58.04 | $57.50 | $57.71 | $54.46 | 192,741 |
| 2017-10-04 | $58.10 | $58.72 | $57.79 | $57.95 | $54.68 | 297,571 |
| 2017-10-03 | $57.94 | $58.19 | $57.68 | $58.16 | $54.88 | 200,355 |
| 2017-10-02 | $57.70 | $57.90 | $57.43 | $57.86 | $54.60 | 170,239 |
| 2017-09-29 | $57.67 | $57.82 | $57.40 | $57.52 | $54.28 | 185,220 |
| 2017-09-28 | $57.43 | $57.84 | $56.91 | $57.69 | $54.44 | 163,715 |
| 2017-09-27 | $57.49 | $57.85 | $57.17 | $57.57 | $54.32 | 251,244 |
| 2017-09-26 | $58.31 | $58.66 | $57.06 | $57.08 | $53.86 | 246,027 |
| 2017-09-25 | $57.95 | $58.28 | $57.61 | $58.19 | $54.91 | 253,894 |
| 2017-09-22 | $57.69 | $58.79 | $57.69 | $58.18 | $54.90 | 319,679 |
| 2017-09-21 | $58.23 | $58.28 | $57.69 | $57.94 | $54.67 | 344,294 |
| 2017-09-20 | $57.98 | $58.36 | $57.66 | $58.30 | $55.01 | 424,912 |
| 2017-09-19 | $58.59 | $59.12 | $57.88 | $57.92 | $54.65 | 524,707 |
| 2017-09-18 | $58.41 | $58.92 | $58.40 | $58.67 | $55.36 | 386,992 |
| 2017-09-15 | $57.86 | $59.00 | $57.55 | $58.29 | $55.00 | 611,372 |
| 2017-09-14 | $58.95 | $58.95 | $57.29 | $58.19 | $54.91 | 1,104,015 |
| 2017-09-13 | $54.30 | $59.79 | $54.24 | $59.07 | $55.74 | 3,830,800 |
| 2017-09-12 | $51.60 | $54.00 | $51.56 | $53.94 | $50.90 | 793,360 |
| 2017-09-11 | $50.91 | $51.64 | $50.70 | $51.50 | $48.60 | 315,737 |
| 2017-09-08 | $50.09 | $50.61 | $49.83 | $50.49 | $47.64 | 294,543 |
| 2017-09-07 | $50.74 | $50.98 | $50.16 | $50.18 | $47.35 | 190,927 |
| 2017-09-06 | $50.81 | $50.97 | $50.47 | $50.70 | $47.84 | 339,815 |
| 2017-09-05 | $50.68 | $51.00 | $50.48 | $50.69 | $47.83 | 182,244 |
| 2017-09-01 | $50.58 | $51.12 | $50.41 | $50.71 | $47.85 | 357,244 |
| 2017-08-31 | $49.97 | $50.65 | $49.83 | $50.46 | $47.61 | 399,047 |
| 2017-08-30 | $49.42 | $49.85 | $49.42 | $49.82 | $47.01 | 552,481 |
| 2017-08-29 | $49.48 | $49.57 | $48.89 | $49.49 | $46.70 | 615,812 |
| 2017-08-28 | $50.26 | $50.76 | $49.84 | $49.89 | $47.08 | 462,875 |
| 2017-08-25 | $49.35 | $50.25 | $49.17 | $50.17 | $47.34 | 792,799 |
| 2017-08-24 | $49.14 | $49.29 | $48.74 | $49.11 | $46.34 | 498,592 |
| 2017-08-23 | $48.46 | $49.23 | $48.34 | $49.09 | $46.32 | 516,097 |
| 2017-08-22 | $48.35 | $48.79 | $48.21 | $48.76 | $46.01 | 541,292 |
| 2017-08-21 | $48.40 | $48.47 | $48.00 | $48.25 | $45.53 | 311,135 |
| 2017-08-18 | $48.52 | $48.81 | $48.22 | $48.42 | $45.69 | 393,480 |
| 2017-08-17 | $49.41 | $49.67 | $48.67 | $48.68 | $45.94 | 293,462 |
| 2017-08-16 | $49.68 | $49.70 | $49.36 | $49.52 | $46.73 | 413,107 |
| 2017-08-15 | $50.41 | $50.49 | $49.64 | $49.65 | $46.85 | 245,972 |
| 2017-08-14 | $50.15 | $50.51 | $49.91 | $50.31 | $47.47 | 373,541 |
| 2017-08-11 | $49.90 | $50.35 | $49.90 | $50.00 | $47.18 | 516,426 |
| 2017-08-10 | $50.90 | $51.11 | $49.97 | $49.99 | $47.17 | 334,494 |
| 2017-08-09 | $50.70 | $51.66 | $50.63 | $51.08 | $48.20 | 537,668 |
| 2017-08-08 | $51.11 | $51.31 | $50.71 | $50.92 | $48.05 | 369,935 |
| 2017-08-07 | $51.12 | $52.00 | $50.93 | $51.17 | $48.28 | 354,485 |
| 2017-08-04 | $51.53 | $51.53 | $50.72 | $51.15 | $48.27 | 312,733 |
| 2017-08-03 | $51.30 | $51.59 | $51.06 | $51.41 | $48.51 | 703,892 |
| 2017-08-02 | $52.63 | $52.63 | $51.30 | $51.32 | $48.29 | 656,379 |
| 2017-08-01 | $51.99 | $52.63 | $51.80 | $52.63 | $49.53 | 393,913 |
| 2017-07-31 | $52.65 | $52.82 | $51.71 | $51.75 | $48.70 | 293,342 |
| 2017-07-28 | $52.75 | $52.93 | $52.14 | $52.57 | $49.47 | 354,712 |
| 2017-07-27 | $54.74 | $54.74 | $52.63 | $53.10 | $49.97 | 282,783 |
| 2017-07-26 | $52.96 | $54.78 | $51.68 | $54.69 | $51.47 | 696,699 |
| 2017-07-25 | $53.50 | $53.63 | $52.86 | $52.88 | $49.76 | 486,966 |
| 2017-07-24 | $52.80 | $53.43 | $52.61 | $53.39 | $50.24 | 249,512 |
| 2017-07-21 | $53.10 | $53.30 | $52.69 | $52.77 | $49.66 | 322,874 |
| 2017-07-20 | $53.05 | $53.42 | $52.91 | $53.37 | $50.22 | 139,463 |
| 2017-07-19 | $52.64 | $53.39 | $52.55 | $53.11 | $49.98 | 243,246 |
| 2017-07-18 | $53.63 | $53.63 | $52.35 | $52.54 | $49.44 | 454,675 |
| 2017-07-17 | $52.30 | $54.82 | $52.10 | $53.96 | $50.78 | 684,700 |
| 2017-07-14 | $51.37 | $51.44 | $51.17 | $51.36 | $48.33 | 159,157 |
| 2017-07-13 | $51.32 | $51.44 | $51.15 | $51.31 | $48.29 | 237,963 |
| 2017-07-12 | $50.92 | $51.42 | $50.92 | $51.28 | $48.26 | 342,763 |
| 2017-07-11 | $50.35 | $50.76 | $50.27 | $50.68 | $47.69 | 208,333 |
| 2017-07-10 | $50.20 | $50.45 | $49.94 | $50.35 | $47.38 | 300,658 |
| 2017-07-07 | $49.55 | $50.30 | $49.55 | $50.25 | $47.29 | 254,798 |
| 2017-07-06 | $49.06 | $49.41 | $48.88 | $49.32 | $46.41 | 629,520 |
| 2017-07-05 | $49.00 | $49.98 | $48.86 | $49.36 | $46.45 | 407,468 |
| 2017-07-03 | $49.09 | $49.27 | $48.99 | $48.99 | $46.10 | 178,799 |
| 2017-06-30 | $49.64 | $49.81 | $48.94 | $48.96 | $46.07 | 316,499 |
| 2017-06-29 | $50.01 | $50.19 | $49.26 | $49.47 | $46.55 | 260,090 |
| 2017-06-28 | $49.68 | $50.20 | $49.45 | $50.00 | $47.05 | 190,204 |
| 2017-06-27 | $50.35 | $50.40 | $49.28 | $49.30 | $46.39 | 408,166 |
| 2017-06-26 | $50.11 | $50.70 | $50.11 | $50.40 | $47.43 | 182,543 |
| 2017-06-23 | $49.74 | $50.17 | $49.37 | $50.02 | $47.07 | 390,805 |
| 2017-06-22 | $49.70 | $49.89 | $49.36 | $49.65 | $46.72 | 190,679 |
| 2017-06-21 | $50.05 | $50.06 | $49.55 | $49.66 | $46.73 | 319,221 |
| 2017-06-20 | $50.18 | $50.32 | $49.53 | $49.89 | $46.95 | 252,535 |
| 2017-06-19 | $49.55 | $50.53 | $49.52 | $50.29 | $47.33 | 222,972 |
| 2017-06-16 | $49.93 | $49.99 | $49.24 | $49.37 | $46.46 | 589,481 |
| 2017-06-15 | $49.74 | $50.24 | $49.70 | $49.91 | $46.97 | 295,522 |
| 2017-06-14 | $50.66 | $50.69 | $49.70 | $50.11 | $47.16 | 210,300 |
| 2017-06-13 | $50.17 | $50.78 | $49.85 | $50.50 | $47.52 | 220,043 |
| 2017-06-12 | $50.00 | $50.31 | $49.88 | $49.95 | $47.01 | 183,209 |
| 2017-06-09 | $50.19 | $50.45 | $49.72 | $50.15 | $47.19 | 369,102 |
| 2017-06-08 | $50.46 | $50.61 | $49.96 | $50.14 | $47.18 | 340,226 |
| 2017-06-07 | $51.04 | $51.19 | $50.39 | $50.43 | $47.46 | 220,080 |
| 2017-06-06 | $51.54 | $51.73 | $51.09 | $51.10 | $48.09 | 214,035 |
| 2017-06-05 | $51.72 | $52.16 | $51.55 | $51.68 | $48.63 | 189,893 |
| 2017-06-02 | $51.68 | $52.00 | $51.41 | $51.86 | $48.80 | 274,249 |
| 2017-06-01 | $50.57 | $51.66 | $50.50 | $51.65 | $48.61 | 279,637 |
| 2017-05-31 | $51.12 | $51.16 | $50.14 | $50.39 | $47.42 | 337,911 |
| 2017-05-30 | $51.00 | $51.39 | $50.93 | $51.08 | $48.07 | 375,448 |
| 2017-05-26 | $50.34 | $51.11 | $50.15 | $51.00 | $47.99 | 566,903 |
| 2017-05-25 | $50.56 | $51.00 | $50.28 | $50.38 | $47.41 | 334,450 |
| 2017-05-24 | $50.84 | $50.84 | $49.97 | $50.43 | $47.46 | 359,303 |
| 2017-05-23 | $51.25 | $51.25 | $50.64 | $50.78 | $47.79 | 210,157 |
| 2017-05-22 | $50.71 | $51.20 | $50.64 | $51.15 | $48.13 | 225,523 |
| 2017-05-19 | $50.00 | $50.84 | $50.00 | $50.59 | $47.61 | 223,015 |
| 2017-05-18 | $50.09 | $50.38 | $49.84 | $49.96 | $47.02 | 313,065 |
| 2017-05-17 | $50.55 | $50.90 | $50.10 | $50.18 | $47.22 | 325,157 |
| 2017-05-16 | $51.25 | $51.28 | $50.79 | $51.02 | $48.01 | 215,134 |
| 2017-05-15 | $51.32 | $51.45 | $51.07 | $51.25 | $48.23 | 150,671 |
| 2017-05-12 | $51.81 | $51.81 | $51.12 | $51.25 | $48.23 | 276,739 |
| 2017-05-11 | $51.66 | $51.81 | $51.52 | $51.69 | $48.64 | 223,673 |
| 2017-05-10 | $51.28 | $52.13 | $51.15 | $51.92 | $48.86 | 337,998 |
| 2017-05-09 | $51.70 | $51.87 | $51.24 | $51.43 | $48.40 | 383,029 |
| 2017-05-08 | $51.53 | $51.98 | $51.42 | $51.66 | $48.61 | 243,299 |
| 2017-05-05 | $51.71 | $51.86 | $51.26 | $51.69 | $48.64 | 242,148 |
| 2017-05-04 | $51.27 | $51.81 | $50.96 | $51.50 | $48.46 | 449,459 |
| 2017-05-03 | $51.55 | $51.87 | $50.31 | $51.37 | $48.21 | 342,251 |
| 2017-05-02 | $51.08 | $51.84 | $51.05 | $51.84 | $48.65 | 424,635 |
| 2017-05-01 | $52.66 | $52.70 | $51.19 | $51.20 | $48.05 | 376,131 |
| 2017-04-28 | $53.07 | $53.07 | $52.02 | $52.73 | $49.49 | 589,508 |
| 2017-04-27 | $53.29 | $53.29 | $50.81 | $53.03 | $49.77 | 506,741 |
| 2017-04-26 | $52.91 | $53.26 | $52.38 | $52.42 | $49.20 | 250,764 |
| 2017-04-25 | $52.87 | $53.30 | $52.42 | $53.09 | $49.83 | 246,380 |
| 2017-04-24 | $52.01 | $52.78 | $52.00 | $52.58 | $49.35 | 434,675 |
| 2017-04-21 | $51.56 | $51.61 | $51.31 | $51.57 | $48.40 | 196,655 |
| 2017-04-20 | $51.15 | $51.78 | $51.15 | $51.64 | $48.46 | 260,816 |
| 2017-04-19 | $51.80 | $51.88 | $51.05 | $51.14 | $47.99 | 256,514 |
| 2017-04-18 | $51.78 | $52.17 | $51.23 | $51.63 | $48.45 | 400,047 |
| 2017-04-17 | $51.06 | $51.86 | $51.06 | $51.77 | $48.59 | 248,970 |
| 2017-04-13 | $50.99 | $51.25 | $50.85 | $50.95 | $47.82 | 267,402 |
| 2017-04-12 | $51.37 | $51.38 | $50.75 | $50.99 | $47.85 | 303,928 |
| 2017-04-11 | $51.30 | $51.57 | $50.93 | $51.37 | $48.21 | 277,392 |
| 2017-04-10 | $52.07 | $52.35 | $51.37 | $51.42 | $48.26 | 292,661 |
| 2017-04-07 | $50.98 | $53.92 | $50.98 | $52.05 | $48.85 | 1,304,971 |
| 2017-04-06 | $51.18 | $51.45 | $50.72 | $51.07 | $47.93 | 257,438 |
| 2017-04-05 | $51.84 | $52.14 | $51.02 | $51.12 | $47.98 | 461,280 |
| 2017-04-04 | $51.16 | $51.80 | $51.16 | $51.75 | $48.57 | 377,199 |
| 2017-04-03 | $52.40 | $52.40 | $51.40 | $51.53 | $48.36 | 264,184 |
| 2017-03-31 | $51.97 | $52.57 | $51.92 | $52.41 | $49.19 | 296,163 |
| 2017-03-30 | $52.26 | $52.57 | $51.94 | $52.08 | $48.88 | 273,635 |
| 2017-03-29 | $51.48 | $52.56 | $51.45 | $52.21 | $49.00 | 496,479 |
| 2017-03-28 | $51.18 | $51.60 | $50.94 | $51.52 | $48.35 | 237,535 |
| 2017-03-27 | $50.79 | $51.31 | $50.47 | $51.20 | $48.05 | 232,456 |
| 2017-03-24 | $51.42 | $51.61 | $51.05 | $51.24 | $48.09 | 229,634 |
| 2017-03-23 | $51.08 | $51.57 | $51.01 | $51.17 | $48.02 | 182,781 |
| 2017-03-22 | $51.02 | $51.12 | $50.62 | $51.06 | $47.92 | 237,911 |
| 2017-03-21 | $51.96 | $52.12 | $50.97 | $51.01 | $47.87 | 256,867 |
| 2017-03-20 | $51.74 | $51.82 | $51.38 | $51.71 | $48.53 | 218,069 |
| 2017-03-17 | $51.73 | $51.89 | $51.46 | $51.84 | $48.65 | 286,645 |
| 2017-03-16 | $51.48 | $51.92 | $51.39 | $51.70 | $48.52 | 351,691 |
| 2017-03-15 | $50.60 | $51.65 | $50.60 | $51.46 | $48.30 | 291,119 |
| 2017-03-14 | $50.78 | $51.08 | $50.58 | $50.61 | $47.50 | 366,135 |
| 2017-03-13 | $50.90 | $51.39 | $50.43 | $50.78 | $47.66 | 230,445 |
| 2017-03-10 | $50.64 | $50.92 | $50.35 | $50.90 | $47.77 | 342,042 |
| 2017-03-09 | $50.44 | $50.50 | $50.06 | $50.40 | $47.30 | 299,703 |
| 2017-03-08 | $50.49 | $50.95 | $50.15 | $50.26 | $47.17 | 370,448 |
| 2017-03-07 | $50.00 | $50.52 | $49.62 | $50.50 | $47.39 | 470,413 |
| 2017-03-06 | $49.60 | $50.06 | $49.31 | $50.06 | $46.98 | 333,678 |
| 2017-03-03 | $50.56 | $50.69 | $49.59 | $49.71 | $46.65 | 389,418 |
| 2017-03-02 | $50.06 | $50.79 | $49.74 | $50.48 | $47.38 | 576,612 |
| 2017-03-01 | $49.32 | $50.13 | $49.10 | $50.07 | $46.99 | 361,868 |
| 2017-02-28 | $49.52 | $49.59 | $48.80 | $48.89 | $45.88 | 443,437 |
| 2017-02-27 | $49.00 | $49.86 | $48.93 | $49.62 | $46.57 | 401,279 |
| 2017-02-24 | $48.67 | $49.13 | $48.32 | $49.04 | $46.02 | 273,327 |
| 2017-02-23 | $49.70 | $49.98 | $48.93 | $48.93 | $45.92 | 550,000 |
| 2017-02-22 | $49.75 | $49.97 | $49.47 | $49.92 | $46.85 | 223,258 |
| 2017-02-21 | $49.50 | $49.81 | $49.36 | $49.65 | $46.60 | 345,035 |
| 2017-02-17 | $49.37 | $49.47 | $49.01 | $49.45 | $46.41 | 211,036 |
| 2017-02-16 | $49.50 | $49.67 | $49.21 | $49.41 | $46.37 | 208,670 |
| 2017-02-15 | $49.28 | $49.47 | $49.11 | $49.45 | $46.41 | 245,159 |
| 2017-02-14 | $49.10 | $49.40 | $49.00 | $49.35 | $46.32 | 595,740 |
| 2017-02-13 | $48.84 | $49.50 | $48.81 | $49.48 | $46.44 | 429,452 |
| 2017-02-10 | $48.60 | $48.99 | $48.60 | $48.78 | $45.78 | 397,684 |
| 2017-02-09 | $47.58 | $48.83 | $47.41 | $48.72 | $45.72 | 502,483 |
| 2017-02-08 | $47.71 | $47.71 | $47.19 | $47.56 | $44.64 | 503,410 |
| 2017-02-07 | $47.96 | $48.20 | $47.60 | $47.61 | $44.68 | 382,592 |
| 2017-02-06 | $47.94 | $48.52 | $47.92 | $48.27 | $45.30 | 423,152 |
| 2017-02-03 | $48.00 | $48.23 | $47.84 | $48.22 | $45.25 | 412,026 |
| 2017-02-02 | $47.66 | $47.98 | $47.63 | $47.95 | $45.00 | 368,383 |
| 2017-02-01 | $48.06 | $48.26 | $47.70 | $48.00 | $44.92 | 349,987 |
| 2017-01-31 | $47.72 | $48.03 | $47.45 | $47.91 | $44.83 | 442,125 |
| 2017-01-30 | $47.46 | $47.98 | $47.28 | $47.96 | $44.88 | 489,880 |
| 2017-01-27 | $48.61 | $48.61 | $47.35 | $47.89 | $44.81 | 665,868 |
| 2017-01-26 | $50.62 | $51.00 | $48.51 | $48.59 | $45.47 | 909,640 |
| 2017-01-25 | $49.57 | $49.83 | $49.37 | $49.65 | $46.46 | 854,798 |
| 2017-01-24 | $49.08 | $49.55 | $49.02 | $49.37 | $46.20 | 375,219 |
| 2017-01-23 | $48.87 | $49.07 | $48.68 | $49.01 | $45.86 | 377,005 |
| 2017-01-20 | $48.99 | $49.11 | $48.80 | $49.00 | $45.85 | 656,558 |
| 2017-01-19 | $48.57 | $49.49 | $48.57 | $48.85 | $45.71 | 425,600 |
| 2017-01-18 | $49.07 | $49.17 | $48.30 | $48.60 | $45.48 | 482,679 |
| 2017-01-17 | $48.43 | $49.06 | $48.34 | $48.94 | $45.80 | 534,433 |
| 2017-01-13 | $48.32 | $48.76 | $48.09 | $48.68 | $45.55 | 282,408 |
| 2017-01-12 | $48.23 | $48.32 | $47.61 | $48.27 | $45.17 | 333,670 |
| 2017-01-11 | $48.00 | $48.41 | $47.93 | $48.16 | $45.07 | 322,851 |
| 2017-01-10 | $48.08 | $48.17 | $47.82 | $48.10 | $45.01 | 484,230 |
| 2017-01-09 | $47.70 | $48.24 | $47.49 | $48.02 | $44.94 | 525,417 |
| 2017-01-06 | $48.19 | $48.22 | $47.50 | $47.88 | $44.80 | 484,093 |
| 2017-01-05 | $47.04 | $48.38 | $46.85 | $48.10 | $45.01 | 989,860 |
| 2017-01-04 | $46.28 | $47.00 | $46.03 | $46.93 | $43.92 | 378,502 |
| 2017-01-03 | $45.32 | $46.06 | $45.13 | $46.06 | $43.10 | 562,451 |
| 2016-12-30 | $45.96 | $45.96 | $44.99 | $45.19 | $42.29 | 473,492 |
| 2016-12-29 | $45.73 | $45.99 | $45.60 | $45.94 | $42.99 | 319,109 |
| 2016-12-28 | $45.99 | $46.05 | $45.49 | $45.55 | $42.62 | 367,737 |
| 2016-12-27 | $45.95 | $46.20 | $45.87 | $46.07 | $43.11 | 246,855 |
| 2016-12-23 | $46.00 | $46.01 | $45.61 | $45.93 | $42.98 | 262,652 |
| 2016-12-22 | $46.09 | $46.34 | $45.94 | $46.08 | $43.12 | 356,397 |
| 2016-12-21 | $46.16 | $46.50 | $45.75 | $46.30 | $43.33 | 348,404 |
| 2016-12-20 | $45.85 | $46.24 | $45.56 | $46.15 | $43.19 | 377,532 |
| 2016-12-19 | $45.86 | $46.31 | $45.69 | $45.88 | $42.93 | 1,535,255 |
| 2016-12-16 | $45.53 | $45.97 | $45.49 | $45.86 | $42.91 | 530,997 |
| 2016-12-15 | $46.01 | $46.27 | $45.45 | $45.50 | $42.58 | 326,295 |
| 2016-12-14 | $46.50 | $46.76 | $45.83 | $46.03 | $43.07 | 268,621 |
| 2016-12-13 | $46.80 | $46.94 | $46.31 | $46.50 | $43.51 | 519,979 |
| 2016-12-12 | $46.60 | $46.79 | $46.27 | $46.65 | $43.65 | 360,406 |
| 2016-12-09 | $46.88 | $47.04 | $46.57 | $46.84 | $43.83 | 272,340 |
| 2016-12-08 | $46.63 | $47.08 | $46.57 | $46.77 | $43.77 | 307,445 |
| 2016-12-07 | $46.12 | $46.89 | $45.78 | $46.73 | $43.73 | 490,792 |
| 2016-12-06 | $46.12 | $46.12 | $45.69 | $45.96 | $43.01 | 492,367 |
| 2016-12-05 | $46.21 | $46.56 | $45.84 | $46.03 | $43.07 | 418,908 |
| 2016-12-02 | $46.07 | $46.18 | $45.59 | $46.13 | $43.17 | 358,947 |
| 2016-12-01 | $46.25 | $46.70 | $45.95 | $46.13 | $43.17 | 505,138 |
| 2016-11-30 | $46.65 | $46.82 | $46.14 | $46.15 | $43.19 | 543,275 |
| 2016-11-29 | $46.56 | $46.93 | $46.37 | $46.70 | $43.70 | 316,508 |
| 2016-11-28 | $47.03 | $47.10 | $46.53 | $46.70 | $43.70 | 347,351 |
| 2016-11-25 | $46.92 | $47.30 | $46.91 | $47.09 | $44.07 | 187,154 |
| 2016-11-23 | $47.03 | $47.17 | $46.81 | $46.94 | $43.93 | 290,089 |
| 2016-11-22 | $47.05 | $47.25 | $46.91 | $47.03 | $44.01 | 371,149 |
| 2016-11-21 | $47.06 | $47.25 | $46.53 | $47.00 | $43.98 | 518,865 |
| 2016-11-18 | $47.14 | $47.24 | $46.92 | $47.00 | $43.98 | 649,640 |
| 2016-11-17 | $47.34 | $47.60 | $47.01 | $47.21 | $44.18 | 416,030 |
| 2016-11-16 | $47.15 | $47.55 | $46.93 | $47.45 | $44.40 | 1,054,793 |
| 2016-11-15 | $47.08 | $47.46 | $46.96 | $47.25 | $44.22 | 591,920 |
| 2016-11-14 | $47.43 | $47.59 | $47.13 | $47.30 | $44.26 | 397,506 |
| 2016-11-11 | $46.99 | $47.59 | $46.85 | $47.39 | $44.35 | 510,222 |
| 2016-11-10 | $47.71 | $47.86 | $46.89 | $47.06 | $44.04 | 454,987 |
| 2016-11-09 | $46.92 | $47.68 | $46.67 | $47.47 | $44.42 | 267,657 |
| 2016-11-08 | $46.95 | $47.71 | $46.62 | $47.54 | $44.49 | 560,241 |
| 2016-11-07 | $47.01 | $47.17 | $46.90 | $47.00 | $43.98 | 590,571 |
| 2016-11-04 | $46.69 | $46.85 | $46.48 | $46.49 | $43.50 | 495,437 |
| 2016-11-03 | $46.79 | $47.10 | $46.54 | $46.75 | $43.75 | 630,264 |
| 2016-11-02 | $46.90 | $47.30 | $46.60 | $46.68 | $43.55 | 789,535 |
| 2016-11-01 | $47.76 | $47.99 | $46.82 | $47.04 | $43.89 | 573,588 |
| 2016-10-31 | $47.55 | $47.76 | $46.93 | $47.59 | $44.40 | 1,497,867 |
| 2016-10-28 | $48.42 | $48.66 | $47.54 | $47.57 | $44.38 | 834,523 |
| 2016-10-27 | $52.64 | $53.00 | $47.52 | $48.30 | $45.06 | 1,317,999 |
| 2016-10-26 | $49.63 | $50.24 | $49.63 | $49.88 | $46.54 | 856,208 |
| 2016-10-25 | $50.18 | $50.18 | $49.93 | $50.02 | $46.67 | 710,980 |
| 2016-10-24 | $50.10 | $50.19 | $49.87 | $50.01 | $46.66 | 547,522 |
| 2016-10-21 | $49.56 | $50.10 | $49.29 | $49.83 | $46.49 | 1,052,096 |
| 2016-10-20 | $50.92 | $50.92 | $49.54 | $49.54 | $46.22 | 1,283,266 |
| 2016-10-19 | $51.59 | $51.66 | $50.79 | $50.87 | $47.46 | 607,873 |
| 2016-10-18 | $52.07 | $52.24 | $51.31 | $51.46 | $48.01 | 902,460 |
| 2016-10-17 | $51.17 | $51.49 | $50.92 | $51.42 | $47.97 | 882,037 |
| 2016-10-14 | $51.76 | $52.09 | $51.16 | $51.19 | $47.76 | 355,851 |
| 2016-10-13 | $52.17 | $52.20 | $51.28 | $51.46 | $48.01 | 600,412 |
| 2016-10-12 | $53.42 | $53.82 | $52.68 | $52.68 | $49.15 | 566,138 |
| 2016-10-11 | $54.48 | $54.50 | $53.30 | $53.40 | $49.82 | 290,164 |
| 2016-10-10 | $54.70 | $55.00 | $54.38 | $54.50 | $50.85 | 315,238 |
| 2016-10-07 | $54.97 | $55.02 | $54.25 | $54.43 | $50.78 | 506,785 |
| 2016-10-06 | $54.36 | $55.02 | $53.98 | $54.96 | $51.28 | 308,032 |
| 2016-10-05 | $53.88 | $54.49 | $53.81 | $54.30 | $50.66 | 353,954 |
| 2016-10-04 | $53.86 | $54.35 | $53.52 | $53.92 | $50.31 | 288,361 |
| 2016-10-03 | $54.15 | $54.32 | $53.81 | $54.22 | $50.59 | 258,791 |
| 2016-09-30 | $54.09 | $54.48 | $53.82 | $54.29 | $50.65 | 387,037 |
| 2016-09-29 | $54.41 | $54.68 | $53.84 | $53.85 | $50.24 | 236,180 |
| 2016-09-28 | $54.25 | $54.57 | $54.18 | $54.54 | $50.88 | 254,781 |
| 2016-09-27 | $53.92 | $54.36 | $53.84 | $54.36 | $50.72 | 225,079 |
| 2016-09-26 | $53.53 | $54.00 | $53.15 | $53.91 | $50.30 | 308,117 |
| 2016-09-23 | $53.91 | $53.94 | $53.36 | $53.79 | $50.18 | 346,505 |
| 2016-09-22 | $53.50 | $54.25 | $53.37 | $54.19 | $50.56 | 498,031 |
| 2016-09-21 | $52.42 | $53.47 | $52.32 | $53.46 | $49.88 | 440,568 |
| 2016-09-20 | $51.63 | $52.44 | $51.47 | $52.24 | $48.74 | 582,146 |
| 2016-09-19 | $50.41 | $51.36 | $50.36 | $51.23 | $47.80 | 298,994 |
| 2016-09-16 | $50.45 | $50.76 | $50.26 | $50.73 | $47.33 | 485,343 |
| 2016-09-15 | $49.50 | $50.77 | $49.46 | $50.57 | $47.18 | 494,413 |
| 2016-09-14 | $48.91 | $49.52 | $48.80 | $49.45 | $46.14 | 318,148 |
| 2016-09-13 | $48.49 | $49.20 | $48.03 | $49.08 | $45.79 | 469,220 |
| 2016-09-12 | $48.69 | $48.95 | $48.29 | $48.87 | $45.59 | 637,404 |
| 2016-09-09 | $49.55 | $49.75 | $48.66 | $48.84 | $45.57 | 445,032 |
| 2016-09-08 | $49.98 | $50.07 | $49.66 | $49.99 | $46.64 | 272,090 |
| 2016-09-07 | $49.94 | $50.13 | $49.62 | $50.04 | $46.69 | 354,904 |
| 2016-09-06 | $49.63 | $50.00 | $49.36 | $49.92 | $46.57 | 273,585 |
| 2016-09-02 | $48.97 | $49.73 | $48.91 | $49.65 | $46.32 | 339,477 |
| 2016-09-01 | $48.93 | $49.15 | $48.57 | $48.96 | $45.68 | 247,877 |
| 2016-08-31 | $49.00 | $49.09 | $48.45 | $48.94 | $45.66 | 386,948 |
| 2016-08-30 | $49.95 | $50.09 | $48.80 | $49.09 | $45.80 | 469,223 |
| 2016-08-29 | $49.86 | $50.04 | $49.72 | $49.92 | $46.57 | 346,157 |
| 2016-08-26 | $49.90 | $50.19 | $49.31 | $49.87 | $46.53 | 375,442 |
| 2016-08-25 | $49.99 | $50.06 | $49.79 | $50.06 | $46.70 | 243,059 |
| 2016-08-24 | $50.48 | $50.48 | $50.10 | $50.15 | $46.79 | 251,799 |
| 2016-08-23 | $50.20 | $50.43 | $49.99 | $50.41 | $47.03 | 327,986 |
| 2016-08-22 | $49.93 | $50.12 | $49.50 | $50.10 | $46.74 | 408,028 |
| 2016-08-19 | $49.76 | $50.29 | $49.56 | $50.21 | $46.84 | 363,533 |
| 2016-08-18 | $49.25 | $49.88 | $49.18 | $49.83 | $46.49 | 329,224 |
| 2016-08-17 | $49.05 | $49.44 | $48.85 | $49.42 | $46.11 | 378,193 |
| 2016-08-16 | $49.53 | $49.73 | $48.95 | $49.06 | $45.77 | 597,958 |
| 2016-08-15 | $49.68 | $49.90 | $49.53 | $49.73 | $46.40 | 255,765 |
| 2016-08-12 | $49.64 | $49.88 | $49.36 | $49.70 | $46.37 | 278,123 |
| 2016-08-11 | $49.80 | $49.80 | $49.24 | $49.68 | $46.35 | 322,690 |
| 2016-08-10 | $49.95 | $49.96 | $49.50 | $49.73 | $46.40 | 470,681 |
| 2016-08-09 | $49.99 | $50.01 | $49.81 | $49.86 | $46.52 | 265,876 |
| 2016-08-08 | $50.12 | $50.20 | $49.81 | $49.91 | $46.56 | 451,467 |
| 2016-08-05 | $49.03 | $50.38 | $48.82 | $50.32 | $46.95 | 615,800 |
| 2016-08-04 | $48.87 | $49.23 | $48.65 | $48.95 | $45.67 | 349,252 |
| 2016-08-03 | $48.95 | $48.95 | $48.08 | $48.75 | $45.37 | 580,417 |
| 2016-08-02 | $49.89 | $50.00 | $48.63 | $48.86 | $45.47 | 679,319 |
| 2016-08-01 | $50.43 | $50.43 | $49.64 | $49.73 | $46.28 | 876,719 |
| 2016-07-29 | $49.76 | $50.55 | $49.76 | $50.31 | $46.82 | 465,819 |
| 2016-07-28 | $45.00 | $51.44 | $45.00 | $49.93 | $46.47 | 1,592,071 |
| 2016-07-27 | $50.28 | $50.49 | $49.54 | $49.96 | $46.50 | 527,317 |
| 2016-07-26 | $50.12 | $50.56 | $49.91 | $50.41 | $46.92 | 784,200 |
| 2016-07-25 | $49.65 | $50.03 | $49.46 | $50.01 | $46.54 | 606,539 |
| 2016-07-22 | $49.19 | $49.63 | $49.06 | $49.62 | $46.18 | 217,393 |
| 2016-07-21 | $49.25 | $49.43 | $48.99 | $49.28 | $45.86 | 380,647 |
| 2016-07-20 | $49.07 | $49.67 | $49.00 | $49.35 | $45.93 | 391,356 |
| 2016-07-19 | $49.26 | $49.28 | $48.90 | $48.94 | $45.55 | 236,424 |
| 2016-07-18 | $49.15 | $49.59 | $49.15 | $49.38 | $45.96 | 303,488 |
| 2016-07-15 | $48.97 | $49.16 | $48.72 | $49.05 | $45.65 | 320,218 |
| 2016-07-14 | $48.86 | $49.15 | $48.76 | $48.80 | $45.42 | 410,312 |
| 2016-07-13 | $49.01 | $49.07 | $48.52 | $48.58 | $45.21 | 276,065 |
| 2016-07-12 | $49.39 | $49.85 | $48.95 | $48.97 | $45.58 | 410,740 |
| 2016-07-11 | $49.11 | $49.59 | $49.00 | $49.35 | $45.93 | 328,140 |
| 2016-07-08 | $48.19 | $48.96 | $47.99 | $48.83 | $45.45 | 218,209 |
| 2016-07-07 | $46.90 | $48.10 | $46.90 | $47.73 | $44.42 | 656,384 |
| 2016-07-06 | $46.73 | $47.13 | $46.67 | $47.03 | $43.77 | 458,906 |
| 2016-07-05 | $47.54 | $47.61 | $46.83 | $47.05 | $43.79 | 320,090 |
| 2016-07-01 | $47.76 | $48.21 | $47.52 | $47.64 | $44.34 | 298,530 |
| 2016-06-30 | $47.25 | $47.87 | $46.87 | $47.85 | $44.53 | 416,191 |
| 2016-06-29 | $47.28 | $47.45 | $46.92 | $47.20 | $43.93 | 408,563 |
| 2016-06-28 | $46.51 | $46.80 | $46.25 | $46.77 | $43.53 | 274,829 |
| 2016-06-27 | $46.63 | $46.78 | $45.57 | $46.18 | $42.98 | 508,181 |
| 2016-06-24 | $47.50 | $47.89 | $46.91 | $47.05 | $43.79 | 514,811 |
| 2016-06-23 | $48.83 | $49.59 | $48.78 | $49.01 | $45.61 | 844,645 |
| 2016-06-22 | $48.29 | $48.98 | $48.07 | $48.37 | $45.02 | 609,367 |
| 2016-06-21 | $47.82 | $48.65 | $47.56 | $48.52 | $45.16 | 454,418 |
| 2016-06-20 | $47.08 | $47.87 | $47.03 | $47.81 | $44.50 | 410,165 |
| 2016-06-17 | $46.97 | $47.18 | $46.58 | $46.93 | $43.68 | 468,810 |
| 2016-06-16 | $46.53 | $47.08 | $46.22 | $47.04 | $43.78 | 355,717 |
| 2016-06-15 | $47.39 | $47.52 | $46.76 | $46.76 | $43.52 | 256,345 |
| 2016-06-14 | $47.01 | $47.75 | $47.00 | $47.39 | $44.11 | 512,247 |
| 2016-06-13 | $47.68 | $47.69 | $46.82 | $46.92 | $43.67 | 259,842 |
| 2016-06-10 | $47.04 | $47.94 | $47.04 | $47.75 | $44.44 | 311,967 |
| 2016-06-09 | $47.87 | $48.26 | $47.85 | $47.95 | $44.63 | 198,222 |
| 2016-06-08 | $47.85 | $48.18 | $47.53 | $48.04 | $44.71 | 367,930 |
| 2016-06-07 | $48.32 | $48.50 | $47.88 | $47.92 | $44.60 | 273,902 |
| 2016-06-06 | $47.90 | $48.40 | $47.84 | $48.40 | $45.05 | 325,063 |
| 2016-06-03 | $48.07 | $48.18 | $47.53 | $47.85 | $44.53 | 179,971 |
| 2016-06-02 | $48.00 | $48.26 | $47.56 | $48.20 | $44.86 | 239,067 |
| 2016-06-01 | $47.55 | $48.18 | $47.55 | $48.03 | $44.70 | 456,597 |
| 2016-05-31 | $46.68 | $47.51 | $46.61 | $47.45 | $44.16 | 319,815 |
| 2016-05-27 | $46.65 | $47.17 | $46.49 | $46.96 | $43.71 | 233,800 |
| 2016-05-26 | $46.25 | $47.14 | $46.17 | $46.92 | $43.67 | 341,681 |
| 2016-05-25 | $46.12 | $46.49 | $45.86 | $46.25 | $43.04 | 363,186 |
| 2016-05-24 | $45.82 | $46.47 | $45.26 | $46.07 | $42.88 | 263,478 |
| 2016-05-23 | $44.96 | $46.20 | $44.80 | $45.69 | $42.52 | 441,614 |
| 2016-05-20 | $44.33 | $45.07 | $44.33 | $44.97 | $41.85 | 269,938 |
| 2016-05-19 | $44.38 | $44.45 | $44.06 | $44.24 | $41.17 | 279,164 |
| 2016-05-18 | $44.63 | $44.98 | $44.28 | $44.53 | $41.44 | 326,511 |
| 2016-05-17 | $45.36 | $45.50 | $44.61 | $44.71 | $41.61 | 383,839 |
| 2016-05-16 | $45.53 | $45.90 | $45.29 | $45.56 | $42.40 | 224,391 |
| 2016-05-13 | $45.31 | $45.92 | $45.23 | $45.55 | $42.39 | 252,572 |
| 2016-05-12 | $45.64 | $45.76 | $45.09 | $45.51 | $42.36 | 248,299 |
| 2016-05-11 | $45.48 | $45.95 | $45.34 | $45.53 | $42.37 | 363,581 |
| 2016-05-10 | $45.17 | $45.79 | $45.00 | $45.64 | $42.48 | 262,371 |
| 2016-05-09 | $45.41 | $45.57 | $44.89 | $45.17 | $42.04 | 314,332 |
| 2016-05-06 | $45.00 | $45.41 | $44.85 | $45.38 | $42.23 | 344,704 |
| 2016-05-05 | $45.98 | $46.11 | $44.90 | $45.06 | $41.94 | 550,028 |
| 2016-05-04 | $46.54 | $46.56 | $45.69 | $46.11 | $42.80 | 617,169 |
| 2016-05-03 | $46.27 | $46.91 | $46.09 | $46.63 | $43.28 | 489,197 |
| 2016-05-02 | $46.45 | $47.18 | $45.16 | $46.98 | $43.61 | 758,613 |
| 2016-04-29 | $47.65 | $47.75 | $46.34 | $47.61 | $44.19 | 617,011 |
| 2016-04-28 | $46.60 | $48.70 | $44.82 | $47.92 | $44.48 | 2,125,027 |
| 2016-04-27 | $42.56 | $42.64 | $42.17 | $42.48 | $39.43 | 206,521 |
| 2016-04-26 | $42.61 | $42.76 | $42.20 | $42.66 | $39.60 | 180,681 |
| 2016-04-25 | $42.42 | $42.64 | $42.15 | $42.46 | $39.41 | 177,340 |
| 2016-04-22 | $42.15 | $42.82 | $42.15 | $42.48 | $39.43 | 298,192 |
| 2016-04-21 | $43.00 | $43.08 | $42.10 | $42.15 | $39.12 | 322,532 |
| 2016-04-20 | $42.45 | $43.17 | $42.21 | $42.95 | $39.87 | 341,836 |
| 2016-04-19 | $42.75 | $42.86 | $42.21 | $42.38 | $39.34 | 415,687 |
| 2016-04-18 | $42.69 | $42.93 | $42.58 | $42.73 | $39.66 | 202,368 |
| 2016-04-15 | $43.22 | $43.22 | $42.51 | $42.95 | $39.87 | 224,960 |
| 2016-04-14 | $43.02 | $43.62 | $43.02 | $43.19 | $40.09 | 306,671 |
| 2016-04-13 | $42.59 | $43.06 | $42.37 | $43.04 | $39.95 | 492,491 |
| 2016-04-12 | $42.89 | $43.15 | $42.20 | $42.40 | $39.36 | 457,597 |
| 2016-04-11 | $43.37 | $43.57 | $42.74 | $42.85 | $39.77 | 524,699 |
| 2016-04-08 | $43.94 | $44.21 | $43.11 | $43.32 | $40.21 | 469,021 |
| 2016-04-07 | $44.57 | $44.97 | $44.15 | $44.60 | $41.40 | 325,214 |
| 2016-04-06 | $44.21 | $44.73 | $43.98 | $44.66 | $41.45 | 454,418 |
| 2016-04-05 | $43.59 | $44.31 | $43.46 | $44.31 | $41.13 | 705,732 |
| 2016-04-04 | $43.24 | $43.74 | $43.01 | $43.74 | $40.60 | 366,534 |
| 2016-04-01 | $43.30 | $43.40 | $42.85 | $43.37 | $40.26 | 263,845 |
| 2016-03-31 | $43.25 | $43.86 | $43.23 | $43.46 | $40.34 | 817,689 |
| 2016-03-30 | $43.06 | $43.57 | $42.71 | $43.52 | $40.40 | 653,409 |
| 2016-03-29 | $41.56 | $43.04 | $41.52 | $43.01 | $39.92 | 369,929 |
| 2016-03-28 | $41.19 | $41.93 | $41.10 | $41.67 | $38.68 | 293,793 |
| 2016-03-24 | $41.17 | $41.17 | $40.69 | $41.02 | $38.08 | 278,161 |
| 2016-03-23 | $41.16 | $41.51 | $40.67 | $41.44 | $38.47 | 502,426 |
| 2016-03-22 | $39.88 | $41.49 | $39.70 | $41.21 | $38.25 | 495,767 |
| 2016-03-21 | $40.54 | $40.54 | $39.75 | $39.96 | $37.09 | 365,799 |
| 2016-03-18 | $40.86 | $41.00 | $40.41 | $40.56 | $37.65 | 314,189 |
| 2016-03-17 | $40.13 | $41.22 | $39.11 | $40.88 | $37.95 | 374,193 |
| 2016-03-16 | $40.01 | $40.60 | $39.83 | $40.22 | $37.33 | 326,832 |
| 2016-03-15 | $39.86 | $40.30 | $39.62 | $40.18 | $37.30 | 267,634 |
| 2016-03-14 | $39.91 | $40.21 | $39.71 | $39.98 | $37.11 | 406,282 |
| 2016-03-11 | $39.47 | $40.20 | $39.24 | $40.10 | $37.22 | 396,506 |
| 2016-03-10 | $39.84 | $39.84 | $38.89 | $39.35 | $36.53 | 224,041 |
| 2016-03-09 | $39.68 | $39.78 | $39.45 | $39.73 | $36.88 | 219,634 |
| 2016-03-08 | $40.22 | $40.47 | $39.28 | $39.42 | $36.59 | 269,393 |
| 2016-03-07 | $40.15 | $40.55 | $40.01 | $40.44 | $37.54 | 346,982 |
| 2016-03-04 | $40.10 | $40.44 | $39.82 | $40.32 | $37.43 | 393,676 |
| 2016-03-03 | $40.31 | $40.31 | $39.42 | $40.12 | $37.24 | 302,139 |
| 2016-03-02 | $39.58 | $40.39 | $39.40 | $40.34 | $37.44 | 431,731 |
| 2016-03-01 | $39.76 | $40.05 | $39.37 | $39.61 | $36.77 | 507,203 |
| 2016-02-29 | $39.68 | $39.81 | $39.26 | $39.50 | $36.66 | 422,029 |
| 2016-02-26 | $39.32 | $39.80 | $39.14 | $39.66 | $36.81 | 406,638 |
| 2016-02-25 | $39.16 | $39.35 | $38.76 | $39.32 | $36.50 | 404,554 |
| 2016-02-24 | $38.92 | $39.47 | $38.50 | $39.30 | $36.48 | 322,663 |
| 2016-02-23 | $39.14 | $39.72 | $38.97 | $39.23 | $36.41 | 436,012 |
| 2016-02-22 | $38.99 | $39.36 | $38.68 | $39.25 | $36.43 | 291,712 |
| 2016-02-19 | $38.76 | $38.79 | $38.30 | $38.74 | $35.96 | 276,177 |
| 2016-02-18 | $38.88 | $38.95 | $38.37 | $38.85 | $36.06 | 492,011 |
| 2016-02-17 | $38.19 | $38.94 | $38.03 | $38.72 | $35.94 | 485,875 |
| 2016-02-16 | $37.57 | $38.14 | $37.35 | $38.00 | $35.27 | 621,869 |
| 2016-02-12 | $37.04 | $37.38 | $36.76 | $37.14 | $34.47 | 444,682 |
| 2016-02-11 | $36.25 | $37.02 | $36.06 | $36.78 | $34.14 | 746,849 |
| 2016-02-10 | $37.38 | $37.83 | $36.78 | $36.85 | $34.20 | 1,079,605 |
| 2016-02-09 | $36.08 | $37.42 | $36.00 | $37.30 | $34.62 | 1,088,617 |
| 2016-02-08 | $36.16 | $36.68 | $35.85 | $36.52 | $33.90 | 567,381 |
| 2016-02-05 | $37.07 | $37.10 | $36.64 | $36.71 | $34.08 | 416,457 |
| 2016-02-04 | $36.46 | $37.32 | $36.34 | $37.14 | $34.47 | 659,047 |
| 2016-02-03 | $35.95 | $36.93 | $35.75 | $36.85 | $34.09 | 1,291,570 |
| 2016-02-02 | $35.50 | $35.74 | $35.23 | $35.73 | $33.06 | 657,301 |
| 2016-02-01 | $35.78 | $36.02 | $35.36 | $35.78 | $33.10 | 937,521 |
| 2016-01-29 | $35.90 | $36.08 | $35.56 | $36.01 | $33.32 | 792,381 |
| 2016-01-28 | $34.00 | $36.11 | $33.94 | $35.71 | $33.04 | 1,627,136 |
| 2016-01-27 | $32.06 | $32.51 | $31.60 | $31.73 | $29.36 | 429,779 |
| 2016-01-26 | $31.19 | $32.32 | $31.05 | $32.27 | $29.86 | 355,165 |
| 2016-01-25 | $30.76 | $31.17 | $30.63 | $30.97 | $28.65 | 480,591 |
| 2016-01-22 | $30.81 | $31.06 | $30.62 | $30.73 | $28.43 | 436,884 |
| 2016-01-21 | $30.99 | $31.10 | $30.38 | $30.50 | $28.22 | 309,193 |
| 2016-01-20 | $30.80 | $31.25 | $30.42 | $31.00 | $28.68 | 649,773 |
| 2016-01-19 | $31.62 | $31.85 | $30.83 | $31.16 | $28.83 | 330,176 |
| 2016-01-15 | $30.68 | $31.63 | $30.62 | $31.36 | $29.02 | 331,832 |
| 2016-01-14 | $31.07 | $31.57 | $30.40 | $31.37 | $29.02 | 317,684 |
| 2016-01-13 | $31.52 | $31.67 | $30.86 | $31.06 | $28.74 | 403,219 |
| 2016-01-12 | $31.86 | $32.07 | $31.10 | $31.44 | $29.09 | 233,838 |
| 2016-01-11 | $31.49 | $32.41 | $31.22 | $31.60 | $29.24 | 462,957 |
| 2016-01-08 | $32.30 | $32.51 | $31.56 | $31.59 | $29.23 | 255,228 |
| 2016-01-07 | $32.66 | $32.75 | $32.01 | $32.13 | $29.73 | 237,853 |
| 2016-01-06 | $33.22 | $33.49 | $33.09 | $33.30 | $30.81 | 530,584 |
| 2016-01-05 | $33.27 | $33.77 | $33.07 | $33.63 | $31.12 | 373,922 |
| 2016-01-04 | $33.11 | $33.38 | $32.69 | $33.22 | $30.74 | 394,019 |
| 2015-12-31 | $33.97 | $34.12 | $33.62 | $33.65 | $31.13 | 222,613 |
| 2015-12-30 | $34.51 | $34.70 | $34.11 | $34.14 | $31.59 | 306,164 |
| 2015-12-29 | $34.50 | $34.71 | $34.18 | $34.60 | $32.01 | 246,367 |
| 2015-12-28 | $34.75 | $34.83 | $34.30 | $34.42 | $31.85 | 165,005 |
| 2015-12-24 | $35.08 | $35.18 | $34.63 | $34.91 | $32.30 | 149,593 |
| 2015-12-23 | $34.70 | $35.23 | $34.60 | $35.16 | $32.53 | 338,381 |
| 2015-12-22 | $33.82 | $34.69 | $33.73 | $34.55 | $31.97 | 256,621 |
| 2015-12-21 | $34.41 | $34.43 | $33.21 | $33.74 | $31.22 | 480,590 |
| 2015-12-18 | $34.10 | $34.28 | $33.80 | $34.23 | $31.67 | 615,662 |
| 2015-12-17 | $33.99 | $34.28 | $33.76 | $34.09 | $31.54 | 455,455 |
| 2015-12-16 | $33.34 | $34.04 | $33.16 | $34.01 | $31.47 | 341,416 |
| 2015-12-15 | $32.81 | $33.28 | $32.55 | $33.15 | $30.67 | 302,021 |
| 2015-12-14 | $32.81 | $32.85 | $32.34 | $32.57 | $30.13 | 256,045 |
| 2015-12-11 | $33.07 | $33.09 | $32.56 | $32.85 | $30.39 | 249,695 |
| 2015-12-10 | $33.41 | $33.75 | $33.22 | $33.43 | $30.93 | 223,985 |
| 2015-12-09 | $33.59 | $34.16 | $33.16 | $33.46 | $30.96 | 409,572 |
| 2015-12-08 | $33.87 | $34.11 | $33.57 | $33.74 | $31.22 | 196,990 |
| 2015-12-07 | $34.42 | $34.63 | $34.00 | $34.18 | $31.62 | 157,610 |
| 2015-12-04 | $34.50 | $34.84 | $34.49 | $34.61 | $32.02 | 130,848 |
| 2015-12-03 | $35.26 | $35.28 | $34.38 | $34.52 | $31.94 | 267,062 |
| 2015-12-02 | $35.07 | $35.31 | $34.77 | $35.19 | $32.56 | 349,095 |
| 2015-12-01 | $34.71 | $35.04 | $34.42 | $35.03 | $32.41 | 305,200 |
| 2015-11-30 | $34.72 | $34.85 | $34.40 | $34.58 | $31.99 | 253,149 |
| 2015-11-27 | $34.33 | $34.81 | $34.20 | $34.79 | $32.19 | 141,050 |
| 2015-11-25 | $33.98 | $34.53 | $33.98 | $34.39 | $31.82 | 169,560 |
| 2015-11-24 | $34.02 | $34.21 | $33.47 | $34.04 | $31.49 | 339,104 |
| 2015-11-23 | $34.66 | $34.84 | $33.93 | $34.14 | $31.59 | 284,005 |
| 2015-11-20 | $34.76 | $34.90 | $34.58 | $34.70 | $32.11 | 271,362 |
| 2015-11-19 | $34.84 | $35.02 | $34.61 | $34.62 | $32.03 | 391,448 |
| 2015-11-18 | $34.50 | $34.93 | $34.47 | $34.87 | $32.26 | 290,854 |
| 2015-11-17 | $33.86 | $34.65 | $33.68 | $34.41 | $31.84 | 548,297 |
| 2015-11-16 | $33.19 | $33.78 | $32.94 | $33.78 | $31.25 | 427,964 |
| 2015-11-13 | $33.61 | $33.76 | $32.78 | $33.27 | $30.78 | 322,218 |
| 2015-11-12 | $34.16 | $34.41 | $33.85 | $33.85 | $31.32 | 226,270 |
| 2015-11-11 | $34.74 | $34.84 | $34.32 | $34.37 | $31.80 | 287,842 |
| 2015-11-10 | $34.98 | $35.15 | $34.72 | $34.77 | $32.17 | 287,503 |
| 2015-11-09 | $35.78 | $35.80 | $34.78 | $35.00 | $32.38 | 452,257 |
| 2015-11-06 | $35.41 | $36.06 | $34.96 | $35.86 | $33.18 | 629,112 |
| 2015-11-05 | $35.33 | $35.56 | $34.92 | $35.40 | $32.75 | 399,297 |
| 2015-11-04 | $35.55 | $35.73 | $35.18 | $35.27 | $32.63 | 373,593 |
| 2015-11-03 | $35.21 | $35.72 | $35.02 | $35.54 | $32.88 | 334,306 |
| 2015-11-02 | $34.73 | $35.40 | $34.53 | $35.26 | $32.62 | 400,130 |
| 2015-10-30 | $34.85 | $34.95 | $34.53 | $34.67 | $32.08 | 450,560 |
| 2015-10-29 | $34.67 | $34.85 | $34.36 | $34.79 | $32.19 | 231,910 |
| 2015-10-28 | $34.48 | $34.94 | $34.26 | $34.83 | $32.12 | 299,019 |
| 2015-10-27 | $34.26 | $34.77 | $34.01 | $34.35 | $31.67 | 593,516 |
| 2015-10-26 | $35.06 | $35.19 | $34.28 | $34.48 | $31.79 | 518,544 |
| 2015-10-23 | $35.79 | $35.99 | $35.10 | $35.40 | $32.64 | 579,820 |
| 2015-10-22 | $31.50 | $36.25 | $31.50 | $35.51 | $32.74 | 858,704 |
| 2015-10-21 | $34.46 | $34.59 | $33.97 | $34.00 | $31.35 | 291,302 |
| 2015-10-20 | $34.55 | $34.95 | $34.41 | $34.55 | $31.86 | 223,931 |
| 2015-10-19 | $34.89 | $35.09 | $34.49 | $34.59 | $31.89 | 280,775 |
| 2015-10-16 | $34.90 | $35.12 | $34.46 | $35.09 | $32.35 | 389,115 |
| 2015-10-15 | $34.47 | $34.85 | $34.39 | $34.80 | $32.09 | 252,170 |
| 2015-10-14 | $33.73 | $34.51 | $33.69 | $34.35 | $31.67 | 194,492 |
| 2015-10-13 | $33.84 | $34.28 | $33.69 | $33.79 | $31.16 | 138,427 |
| 2015-10-12 | $34.30 | $34.30 | $33.86 | $33.97 | $31.32 | 117,425 |
| 2015-10-09 | $34.28 | $34.48 | $33.95 | $34.35 | $31.67 | 320,921 |
| 2015-10-08 | $33.67 | $34.38 | $33.48 | $34.23 | $31.56 | 253,944 |
| 2015-10-07 | $33.85 | $34.12 | $33.37 | $33.78 | $31.15 | 368,991 |
| 2015-10-06 | $33.62 | $33.76 | $33.04 | $33.66 | $31.04 | 219,744 |
| 2015-10-05 | $32.79 | $34.05 | $32.78 | $34.03 | $31.38 | 417,434 |
| 2015-10-02 | $31.78 | $32.70 | $31.46 | $32.68 | $30.13 | 367,342 |
| 2015-10-01 | $32.59 | $32.64 | $31.82 | $32.10 | $29.60 | 274,369 |
| 2015-09-30 | $32.00 | $32.68 | $31.88 | $32.60 | $30.06 | 448,689 |
| 2015-09-29 | $31.49 | $31.86 | $31.34 | $31.73 | $29.26 | 299,864 |
| 2015-09-28 | $31.23 | $31.60 | $31.21 | $31.52 | $29.06 | 257,031 |
| 2015-09-25 | $31.43 | $31.50 | $31.21 | $31.40 | $28.95 | 213,917 |
| 2015-09-24 | $31.26 | $31.27 | $30.82 | $31.17 | $28.74 | 207,644 |
| 2015-09-23 | $31.80 | $31.92 | $31.16 | $31.41 | $28.96 | 148,908 |
| 2015-09-22 | $31.53 | $31.79 | $31.19 | $31.73 | $29.26 | 219,075 |
| 2015-09-21 | $32.13 | $32.30 | $31.84 | $31.97 | $29.48 | 187,774 |
| 2015-09-18 | $32.16 | $32.37 | $31.88 | $31.99 | $29.50 | 296,119 |
| 2015-09-17 | $32.50 | $32.88 | $32.34 | $32.51 | $29.98 | 189,922 |
| 2015-09-16 | $31.78 | $32.58 | $31.65 | $32.53 | $29.99 | 342,351 |
| 2015-09-15 | $31.43 | $31.84 | $31.40 | $31.73 | $29.26 | 289,992 |
| 2015-09-14 | $31.55 | $31.68 | $31.28 | $31.41 | $28.96 | 195,953 |
| 2015-09-11 | $31.51 | $31.79 | $31.10 | $31.53 | $29.07 | 225,162 |
| 2015-09-10 | $30.88 | $31.93 | $30.00 | $31.67 | $29.20 | 318,130 |
| 2015-09-09 | $32.00 | $32.08 | $31.31 | $31.38 | $28.93 | 315,317 |
| 2015-09-08 | $31.69 | $31.85 | $31.28 | $31.77 | $29.29 | 239,850 |
Dolby Laboratories Inc - Class A (DLB) News Headlines
.jpg)
.jpg)
.jpg)
Cadillac expects one of every three vehicle sales to be EVs in 2025
Cadillac expects up to 35% of its U.S. sales this year to be EVs, as it continues to expand its lineup despite industrywide slower-than-expected adop…
cnbc.com March 18, 2025.jpg)
Similar Companies to Dolby Laboratories Inc - Class A (DLB) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |