Exlservice Hldgs Inc (EXLS) Exchange: NASDAQ
Data as of Oct. 10, 2025
$43.78 ($0.19) 0.44%
Exlservice Hldgs Inc - Daily Information
Click for more stock information on Exlservice Hldgs Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $43.67 |
| Previous Close | $43.78 |
| High | $44.09 |
| Low | $43.51 |
| Adjusted Open | $43.67 |
| Previous Adjusted Close | $43.78 |
| Adjusted High | $44.09 |
| Adjusted Low | $43.51 |
About Exlservice Hldgs Inc (EXLS)
EXL is a global analytics and digital solutions company that partners with clients to improve business outcomes and unlock growth. Bringing together deep domain expertise with robust data, powerful analytics, cloud, and AI, we create agile, scalable solutions and execute complex operations for the world’s leading corporations in industries including insurance, healthcare, banking and financial services, media, and retail, among others. Focused on driving faster decision-making and transforming operating models, EXL was founded on the core values of innovation, collaboration, excellence, integrity and respect. Headquartered in New York, our team is over 34,000 strong, with more than 50 offices spanning six continents.
Invest in Exlservice Hldgs Inc (EXLS)
Historical Stock Data for Exlservice Hldgs Inc (EXLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $43.67 | $44.09 | $43.51 | $43.78 | $43.78 | 1,030,507 |
| 2025-08-28 | $44.07 | $44.07 | $43.55 | $43.59 | $43.59 | 879,942 |
| 2025-08-27 | $43.36 | $44.14 | $43.23 | $44.07 | $44.07 | 853,874 |
| 2025-08-26 | $43.78 | $44.00 | $43.55 | $43.58 | $43.58 | 991,436 |
| 2025-08-25 | $43.78 | $43.96 | $43.69 | $43.86 | $43.86 | 1,102,514 |
| 2025-08-22 | $44.04 | $44.53 | $43.73 | $44.05 | $44.05 | 861,396 |
| 2025-08-21 | $43.14 | $43.75 | $42.98 | $43.65 | $43.65 | 1,217,870 |
| 2025-08-20 | $43.23 | $43.44 | $42.73 | $43.29 | $43.29 | 1,244,163 |
| 2025-08-19 | $43.28 | $43.58 | $42.98 | $43.20 | $43.20 | 1,109,082 |
| 2025-08-18 | $42.46 | $43.25 | $42.36 | $43.18 | $43.18 | 1,245,752 |
| 2025-08-15 | $42.79 | $43.02 | $42.29 | $42.34 | $42.34 | 967,108 |
| 2025-08-14 | $42.87 | $43.02 | $42.51 | $42.84 | $42.84 | 1,285,748 |
| 2025-08-13 | $42.61 | $43.24 | $42.50 | $43.21 | $43.21 | 3,093,040 |
| 2025-08-12 | $42.08 | $42.64 | $42.05 | $42.54 | $42.54 | 965,595 |
| 2025-08-11 | $42.21 | $42.84 | $41.93 | $42.06 | $42.06 | 1,787,516 |
| 2025-08-08 | $42.38 | $42.63 | $42.09 | $42.20 | $42.20 | 1,149,371 |
| 2025-08-07 | $43.08 | $43.14 | $41.90 | $42.06 | $42.06 | 1,535,217 |
| 2025-08-06 | $42.77 | $43.21 | $42.38 | $42.76 | $42.76 | 1,773,858 |
| 2025-08-05 | $42.52 | $42.92 | $42.10 | $42.47 | $42.47 | 1,476,623 |
| 2025-08-04 | $42.72 | $42.76 | $42.14 | $42.57 | $42.57 | 1,376,489 |
| 2025-08-01 | $42.96 | $43.17 | $42.08 | $42.16 | $42.16 | 1,858,203 |
| 2025-07-31 | $42.76 | $43.66 | $42.73 | $43.43 | $43.43 | 3,305,611 |
| 2025-07-30 | $44.88 | $47.11 | $42.09 | $42.79 | $42.79 | 5,048,245 |
| 2025-07-29 | $42.44 | $42.71 | $41.92 | $42.20 | $42.20 | 2,008,499 |
| 2025-07-28 | $43.08 | $43.08 | $42.18 | $42.22 | $42.22 | 1,075,801 |
| 2025-07-25 | $42.68 | $42.99 | $42.41 | $42.86 | $42.86 | 1,211,671 |
| 2025-07-24 | $42.62 | $42.92 | $42.36 | $42.40 | $42.40 | 1,223,644 |
| 2025-07-23 | $43.28 | $43.36 | $42.80 | $42.81 | $42.81 | 1,228,127 |
| 2025-07-22 | $42.63 | $43.35 | $42.63 | $43.27 | $43.27 | 1,369,885 |
| 2025-07-21 | $42.90 | $43.15 | $42.40 | $42.59 | $42.59 | 1,986,682 |
| 2025-07-18 | $42.81 | $42.84 | $41.97 | $42.54 | $42.54 | 1,587,709 |
| 2025-07-17 | $42.30 | $42.82 | $42.23 | $42.49 | $42.49 | 2,128,317 |
| 2025-07-16 | $41.56 | $42.33 | $41.25 | $42.29 | $42.29 | 2,887,349 |
| 2025-07-15 | $43.00 | $43.11 | $41.33 | $41.40 | $41.40 | 2,567,200 |
| 2025-07-14 | $42.26 | $43.13 | $42.05 | $43.03 | $43.03 | 2,604,389 |
| 2025-07-11 | $45.05 | $45.16 | $42.22 | $42.29 | $42.29 | 1,823,264 |
| 2025-07-10 | $45.39 | $45.58 | $44.90 | $45.14 | $45.14 | 1,872,525 |
| 2025-07-09 | $45.35 | $45.47 | $44.87 | $45.43 | $45.43 | 1,587,684 |
| 2025-07-08 | $45.21 | $45.55 | $44.91 | $45.09 | $45.09 | 1,735,976 |
| 2025-07-07 | $45.20 | $45.91 | $44.84 | $45.19 | $45.19 | 2,660,489 |
| 2025-07-03 | $44.87 | $45.42 | $44.55 | $45.27 | $45.27 | 1,793,909 |
| 2025-07-02 | $44.60 | $44.97 | $43.73 | $44.65 | $44.65 | 2,493,123 |
| 2025-07-01 | $43.79 | $45.55 | $43.79 | $44.60 | $44.60 | 3,206,430 |
| 2025-06-30 | $43.83 | $44.41 | $43.58 | $43.79 | $43.79 | 2,820,077 |
| 2025-06-27 | $44.25 | $44.89 | $43.74 | $43.82 | $43.82 | 27,747,565 |
| 2025-06-26 | $43.82 | $44.18 | $43.07 | $43.83 | $43.83 | 3,076,305 |
| 2025-06-25 | $44.39 | $44.47 | $43.10 | $43.21 | $43.21 | 2,487,575 |
| 2025-06-24 | $44.36 | $44.78 | $44.00 | $44.52 | $44.52 | 2,073,500 |
| 2025-06-23 | $43.85 | $44.60 | $43.36 | $43.95 | $43.95 | 3,273,956 |
| 2025-06-20 | $45.43 | $45.43 | $43.69 | $43.85 | $43.85 | 2,969,890 |
| 2025-06-18 | $47.89 | $48.03 | $44.80 | $45.21 | $45.21 | 2,082,267 |
| 2025-06-17 | $47.93 | $48.54 | $47.92 | $48.06 | $48.06 | 1,322,632 |
| 2025-06-16 | $47.53 | $48.28 | $47.48 | $48.18 | $48.18 | 1,566,168 |
| 2025-06-13 | $47.56 | $48.11 | $47.11 | $47.25 | $47.25 | 1,277,346 |
| 2025-06-12 | $47.80 | $48.06 | $47.00 | $48.05 | $48.05 | 1,172,561 |
| 2025-06-11 | $47.66 | $47.92 | $47.25 | $47.59 | $47.59 | 1,370,669 |
| 2025-06-10 | $47.63 | $47.95 | $47.25 | $47.63 | $47.63 | 837,491 |
| 2025-06-09 | $48.16 | $48.19 | $47.08 | $47.66 | $47.66 | 1,431,692 |
| 2025-06-06 | $47.35 | $48.09 | $47.33 | $47.99 | $47.99 | 1,158,676 |
| 2025-06-05 | $46.90 | $47.35 | $46.70 | $47.04 | $47.04 | 1,032,570 |
| 2025-06-04 | $46.59 | $46.90 | $46.47 | $46.87 | $46.87 | 897,916 |
| 2025-06-03 | $45.66 | $46.77 | $45.58 | $46.64 | $46.64 | 1,360,900 |
| 2025-06-02 | $45.71 | $45.96 | $45.15 | $45.90 | $45.90 | 1,459,337 |
| 2025-05-30 | $45.98 | $46.35 | $45.80 | $45.99 | $45.99 | 1,574,710 |
| 2025-05-29 | $46.19 | $46.32 | $45.67 | $45.99 | $45.99 | 1,271,411 |
| 2025-05-28 | $46.49 | $46.84 | $46.12 | $46.16 | $46.16 | 1,374,422 |
| 2025-05-27 | $46.05 | $46.81 | $45.94 | $46.52 | $46.52 | 1,322,571 |
| 2025-05-23 | $45.17 | $45.73 | $45.00 | $45.58 | $45.58 | 1,715,142 |
| 2025-05-22 | $45.84 | $46.28 | $45.61 | $45.86 | $45.86 | 1,170,956 |
| 2025-05-21 | $45.85 | $46.37 | $45.82 | $45.92 | $45.92 | 946,021 |
| 2025-05-20 | $46.29 | $46.48 | $46.03 | $46.38 | $46.38 | 905,907 |
| 2025-05-19 | $45.65 | $46.37 | $45.65 | $46.29 | $46.29 | 938,784 |
| 2025-05-16 | $45.88 | $46.34 | $45.69 | $46.07 | $46.07 | 1,567,071 |
| 2025-05-15 | $45.67 | $46.21 | $45.31 | $46.19 | $46.19 | 960,523 |
| 2025-05-14 | $46.60 | $46.86 | $45.45 | $45.64 | $45.64 | 1,479,714 |
| 2025-05-13 | $47.67 | $48.16 | $46.81 | $46.86 | $46.86 | 1,468,558 |
| 2025-05-12 | $46.80 | $47.00 | $45.80 | $46.85 | $46.85 | 1,463,910 |
| 2025-05-09 | $45.47 | $45.83 | $45.04 | $45.53 | $45.53 | 1,068,781 |
| 2025-05-08 | $46.44 | $46.87 | $45.32 | $45.53 | $45.53 | 1,460,395 |
| 2025-05-07 | $46.59 | $47.07 | $45.70 | $46.05 | $46.05 | 1,119,724 |
| 2025-05-06 | $46.07 | $46.91 | $45.83 | $46.67 | $46.67 | 1,152,683 |
| 2025-05-05 | $46.52 | $47.10 | $46.36 | $46.54 | $46.54 | 1,559,600 |
| 2025-05-02 | $47.44 | $47.78 | $46.56 | $46.87 | $46.87 | 2,102,309 |
| 2025-05-01 | $48.51 | $48.79 | $46.27 | $46.31 | $46.31 | 2,880,612 |
| 2025-04-30 | $44.92 | $48.78 | $43.77 | $48.48 | $48.48 | 4,223,361 |
| 2025-04-29 | $44.26 | $45.32 | $44.11 | $44.98 | $44.98 | 1,510,775 |
| 2025-04-28 | $44.56 | $45.16 | $43.70 | $44.46 | $44.46 | 2,099,768 |
| 2025-04-25 | $44.63 | $44.71 | $43.87 | $44.43 | $44.43 | 1,546,014 |
| 2025-04-24 | $43.95 | $45.01 | $43.69 | $44.82 | $44.82 | 1,358,216 |
| 2025-04-23 | $44.08 | $44.81 | $43.72 | $44.08 | $44.08 | 1,887,020 |
| 2025-04-22 | $44.00 | $44.29 | $43.34 | $43.40 | $43.40 | 1,516,537 |
| 2025-04-21 | $44.58 | $44.79 | $42.96 | $43.31 | $43.31 | 1,146,599 |
| 2025-04-17 | $45.48 | $45.71 | $44.83 | $44.89 | $44.89 | 1,538,613 |
| 2025-04-16 | $45.59 | $46.16 | $45.02 | $45.48 | $45.48 | 846,674 |
| 2025-04-15 | $45.51 | $46.28 | $45.45 | $45.89 | $45.89 | 716,883 |
| 2025-04-14 | $45.47 | $45.72 | $44.55 | $45.47 | $45.47 | 1,445,065 |
| 2025-04-11 | $43.77 | $45.01 | $43.46 | $44.94 | $44.94 | 1,370,268 |
| 2025-04-10 | $44.07 | $44.73 | $42.31 | $44.02 | $44.02 | 1,380,929 |
| 2025-04-09 | $41.70 | $45.35 | $41.22 | $44.97 | $44.97 | 1,382,936 |
| 2025-04-08 | $43.59 | $43.97 | $41.29 | $41.85 | $41.85 | 1,305,002 |
| 2025-04-07 | $41.36 | $43.24 | $39.51 | $42.23 | $42.23 | 2,563,503 |
| 2025-04-04 | $44.47 | $45.30 | $42.81 | $42.86 | $42.86 | 2,021,178 |
| 2025-04-03 | $46.37 | $46.88 | $45.45 | $46.08 | $46.08 | 1,240,908 |
| 2025-04-02 | $47.18 | $48.29 | $47.10 | $48.16 | $48.16 | 1,048,568 |
| 2025-04-01 | $46.95 | $47.87 | $46.58 | $47.78 | $47.78 | 1,312,690 |
| 2025-03-31 | $46.41 | $47.42 | $45.95 | $47.21 | $47.21 | 1,208,585 |
| 2025-03-28 | $47.32 | $47.37 | $46.45 | $46.80 | $46.80 | 848,677 |
| 2025-03-27 | $47.36 | $47.51 | $46.92 | $47.07 | $47.07 | 652,027 |
| 2025-03-26 | $47.23 | $48.03 | $47.14 | $47.18 | $47.18 | 624,125 |
| 2025-03-25 | $46.49 | $47.41 | $46.41 | $47.20 | $47.20 | 1,040,048 |
| 2025-03-24 | $46.95 | $47.45 | $46.02 | $46.48 | $46.48 | 1,514,012 |
| 2025-03-21 | $46.05 | $46.59 | $45.44 | $46.34 | $46.34 | 2,876,151 |
| 2025-03-20 | $46.93 | $47.36 | $46.30 | $46.43 | $46.43 | 775,796 |
| 2025-03-19 | $46.72 | $47.68 | $46.71 | $47.53 | $47.53 | 770,739 |
| 2025-03-18 | $46.21 | $46.97 | $46.03 | $46.64 | $46.64 | 1,036,560 |
| 2025-03-17 | $46.23 | $47.49 | $46.23 | $46.60 | $46.60 | 1,123,415 |
| 2025-03-14 | $45.84 | $46.38 | $45.23 | $46.16 | $46.16 | 1,035,953 |
| 2025-03-13 | $46.09 | $46.27 | $45.20 | $45.41 | $45.41 | 1,030,861 |
| 2025-03-12 | $46.50 | $46.65 | $45.70 | $46.12 | $46.12 | 984,756 |
| 2025-03-11 | $45.98 | $46.74 | $45.73 | $46.09 | $46.09 | 1,141,756 |
| 2025-03-10 | $47.19 | $47.57 | $45.50 | $45.77 | $45.77 | 1,121,464 |
| 2025-03-07 | $46.78 | $47.61 | $46.23 | $47.58 | $47.58 | 976,687 |
| 2025-03-06 | $46.95 | $47.67 | $46.23 | $46.76 | $46.76 | 842,199 |
| 2025-03-05 | $46.85 | $47.65 | $46.69 | $47.46 | $47.46 | 1,096,808 |
| 2025-03-04 | $47.38 | $47.60 | $46.33 | $46.95 | $46.95 | 1,535,677 |
| 2025-03-03 | $48.45 | $48.67 | $47.61 | $47.83 | $47.83 | 1,751,665 |
| 2025-02-28 | $48.32 | $48.63 | $47.75 | $48.45 | $48.45 | 1,645,140 |
| 2025-02-27 | $49.26 | $50.60 | $48.11 | $48.43 | $48.43 | 1,981,911 |
| 2025-02-26 | $48.22 | $51.31 | $48.22 | $48.63 | $48.63 | 2,687,238 |
| 2025-02-25 | $48.26 | $49.02 | $47.97 | $48.70 | $48.70 | 1,742,584 |
| 2025-02-24 | $48.00 | $48.42 | $47.47 | $48.21 | $48.21 | 2,330,179 |
| 2025-02-21 | $50.59 | $50.65 | $47.89 | $48.00 | $48.00 | 2,010,784 |
| 2025-02-20 | $51.45 | $51.51 | $50.05 | $50.43 | $50.43 | 821,377 |
| 2025-02-19 | $50.70 | $52.07 | $50.50 | $51.79 | $51.79 | 910,839 |
| 2025-02-18 | $50.85 | $51.20 | $50.76 | $51.02 | $51.02 | 772,182 |
| 2025-02-14 | $51.75 | $51.86 | $50.83 | $50.93 | $50.93 | 604,078 |
| 2025-02-13 | $51.15 | $51.54 | $50.48 | $51.41 | $51.41 | 630,154 |
| 2025-02-12 | $50.12 | $51.48 | $50.05 | $50.97 | $50.97 | 692,499 |
| 2025-02-11 | $51.16 | $51.47 | $50.36 | $51.03 | $51.03 | 613,835 |
| 2025-02-10 | $51.50 | $51.91 | $51.34 | $51.51 | $51.51 | 926,213 |
| 2025-02-07 | $52.06 | $52.43 | $51.24 | $51.40 | $51.40 | 701,933 |
| 2025-02-06 | $52.05 | $52.30 | $51.22 | $51.80 | $51.80 | 888,145 |
| 2025-02-05 | $50.96 | $51.84 | $50.55 | $51.72 | $51.72 | 1,149,557 |
| 2025-02-04 | $50.82 | $51.25 | $50.58 | $50.66 | $50.66 | 820,254 |
| 2025-02-03 | $49.56 | $51.10 | $49.24 | $50.95 | $50.95 | 847,146 |
| 2025-01-31 | $50.38 | $50.80 | $50.03 | $50.26 | $50.26 | 890,105 |
| 2025-01-30 | $50.37 | $50.75 | $50.14 | $50.49 | $50.49 | 671,974 |
| 2025-01-29 | $49.96 | $50.35 | $49.58 | $49.90 | $49.90 | 565,646 |
| 2025-01-28 | $49.50 | $51.07 | $49.35 | $50.22 | $50.22 | 1,098,055 |
| 2025-01-27 | $48.72 | $49.66 | $48.57 | $49.54 | $49.54 | 1,113,490 |
| 2025-01-24 | $48.86 | $49.23 | $48.45 | $49.14 | $49.14 | 911,365 |
| 2025-01-23 | $49.47 | $49.76 | $48.82 | $49.12 | $49.12 | 1,089,088 |
| 2025-01-22 | $49.93 | $49.98 | $48.96 | $49.77 | $49.77 | 1,228,658 |
| 2025-01-21 | $47.68 | $50.11 | $47.62 | $49.73 | $49.73 | 3,048,586 |
| 2025-01-17 | $47.43 | $47.93 | $46.98 | $47.15 | $47.15 | 676,290 |
| 2025-01-16 | $46.48 | $47.25 | $46.46 | $47.06 | $47.06 | 555,845 |
| 2025-01-15 | $46.67 | $46.73 | $45.82 | $46.35 | $46.35 | 720,459 |
| 2025-01-14 | $47.03 | $47.14 | $45.56 | $45.88 | $45.88 | 1,491,726 |
| 2025-01-13 | $44.61 | $46.28 | $44.61 | $46.25 | $46.25 | 1,109,625 |
| 2025-01-10 | $44.39 | $45.16 | $44.20 | $45.11 | $45.11 | 1,706,841 |
| 2025-01-08 | $43.96 | $45.30 | $43.78 | $45.28 | $45.28 | 540,262 |
| 2025-01-07 | $44.69 | $44.83 | $43.68 | $44.13 | $44.13 | 616,571 |
| 2025-01-06 | $44.60 | $44.94 | $44.38 | $44.65 | $44.65 | 579,903 |
| 2025-01-03 | $44.24 | $44.79 | $44.12 | $44.73 | $44.73 | 607,714 |
| 2025-01-02 | $44.65 | $44.88 | $43.81 | $44.21 | $44.21 | 447,594 |
| 2024-12-31 | $44.49 | $44.81 | $44.23 | $44.38 | $44.38 | 934,717 |
| 2024-12-30 | $44.30 | $44.46 | $43.70 | $44.26 | $44.26 | 569,545 |
| 2024-12-27 | $45.06 | $45.31 | $44.35 | $44.53 | $44.53 | 487,926 |
| 2024-12-26 | $45.00 | $45.49 | $45.00 | $45.39 | $45.39 | 228,109 |
| 2024-12-24 | $44.88 | $45.31 | $44.62 | $45.28 | $45.28 | 240,766 |
| 2024-12-23 | $44.65 | $44.86 | $44.45 | $44.61 | $44.61 | 533,256 |
| 2024-12-20 | $44.14 | $45.16 | $44.14 | $44.70 | $44.70 | 3,157,377 |
| 2024-12-19 | $44.50 | $45.28 | $44.42 | $44.84 | $44.84 | 808,256 |
| 2024-12-18 | $45.65 | $45.96 | $43.98 | $44.13 | $44.13 | 989,978 |
| 2024-12-17 | $45.76 | $46.03 | $45.46 | $45.59 | $45.59 | 672,518 |
| 2024-12-16 | $46.11 | $46.28 | $45.83 | $46.10 | $46.10 | 633,164 |
| 2024-12-13 | $46.13 | $46.37 | $45.76 | $45.93 | $45.93 | 401,409 |
| 2024-12-12 | $46.44 | $46.49 | $45.98 | $46.27 | $46.27 | 515,709 |
| 2024-12-11 | $46.64 | $46.82 | $46.21 | $46.43 | $46.43 | 691,738 |
| 2024-12-10 | $45.94 | $46.72 | $45.38 | $46.29 | $46.29 | 542,391 |
| 2024-12-09 | $46.63 | $46.68 | $46.00 | $46.09 | $46.09 | 720,368 |
| 2024-12-06 | $46.80 | $46.98 | $46.44 | $46.61 | $46.61 | 620,100 |
| 2024-12-05 | $46.25 | $46.85 | $45.69 | $46.50 | $46.50 | 734,690 |
| 2024-12-04 | $46.05 | $46.44 | $45.87 | $46.25 | $46.25 | 633,372 |
| 2024-12-03 | $46.29 | $46.92 | $45.65 | $45.97 | $45.97 | 1,258,769 |
| 2024-12-02 | $46.48 | $46.76 | $45.64 | $46.09 | $46.09 | 630,426 |
| 2024-11-29 | $46.70 | $47.12 | $46.24 | $46.36 | $46.36 | 376,991 |
| 2024-11-27 | $47.05 | $47.37 | $46.32 | $46.59 | $46.59 | 512,457 |
| 2024-11-26 | $46.84 | $47.20 | $46.71 | $47.02 | $47.02 | 632,864 |
| 2024-11-25 | $46.54 | $47.12 | $46.53 | $46.77 | $46.77 | 1,086,137 |
| 2024-11-22 | $46.01 | $46.40 | $45.82 | $46.21 | $46.21 | 713,449 |
| 2024-11-21 | $44.30 | $45.74 | $44.30 | $45.66 | $45.66 | 758,249 |
| 2024-11-20 | $44.09 | $44.39 | $43.76 | $44.38 | $44.38 | 729,523 |
| 2024-11-19 | $44.06 | $44.30 | $43.76 | $44.28 | $44.28 | 837,789 |
| 2024-11-18 | $44.66 | $44.96 | $44.24 | $44.35 | $44.35 | 726,335 |
| 2024-11-15 | $45.25 | $45.61 | $44.38 | $44.69 | $44.69 | 571,795 |
| 2024-11-14 | $46.16 | $46.29 | $44.88 | $45.42 | $45.42 | 991,361 |
| 2024-11-13 | $46.50 | $46.88 | $46.06 | $46.16 | $46.16 | 891,938 |
| 2024-11-12 | $46.83 | $47.32 | $46.63 | $46.82 | $46.82 | 938,860 |
| 2024-11-11 | $45.80 | $47.06 | $45.76 | $46.90 | $46.90 | 878,588 |
| 2024-11-08 | $45.34 | $45.88 | $45.34 | $45.73 | $45.73 | 1,132,801 |
| 2024-11-07 | $45.10 | $45.76 | $44.57 | $45.49 | $45.49 | 914,803 |
| 2024-11-06 | $44.09 | $45.44 | $44.07 | $45.15 | $45.15 | 2,068,585 |
| 2024-11-05 | $42.15 | $43.10 | $42.03 | $43.08 | $43.08 | 1,074,610 |
| 2024-11-04 | $41.72 | $42.34 | $41.55 | $42.12 | $42.12 | 1,396,108 |
| 2024-11-01 | $41.69 | $41.82 | $41.22 | $41.65 | $41.65 | 917,436 |
| 2024-10-31 | $41.75 | $42.27 | $41.66 | $41.67 | $41.67 | 1,562,435 |
| 2024-10-30 | $39.41 | $42.15 | $39.34 | $41.65 | $41.65 | 1,900,697 |
| 2024-10-29 | $38.38 | $39.08 | $38.36 | $39.02 | $39.02 | 898,422 |
| 2024-10-28 | $38.96 | $39.12 | $38.72 | $38.74 | $38.74 | 615,693 |
| 2024-10-25 | $39.07 | $39.29 | $38.40 | $38.60 | $38.60 | 775,996 |
| 2024-10-24 | $39.22 | $39.32 | $39.00 | $39.09 | $39.09 | 474,345 |
| 2024-10-23 | $39.40 | $39.65 | $39.08 | $39.28 | $39.28 | 495,875 |
| 2024-10-22 | $39.65 | $39.76 | $39.16 | $39.45 | $39.45 | 484,653 |
| 2024-10-21 | $40.31 | $40.46 | $39.81 | $39.83 | $39.83 | 1,036,519 |
| 2024-10-18 | $40.68 | $40.77 | $40.13 | $40.40 | $40.40 | 879,516 |
| 2024-10-17 | $40.38 | $40.56 | $40.13 | $40.47 | $40.47 | 767,495 |
| 2024-10-16 | $39.88 | $40.43 | $39.73 | $40.32 | $40.32 | 481,877 |
| 2024-10-15 | $39.91 | $40.36 | $39.68 | $39.70 | $39.70 | 941,773 |
| 2024-10-14 | $40.03 | $40.11 | $39.67 | $39.91 | $39.91 | 519,420 |
| 2024-10-11 | $38.73 | $39.50 | $38.73 | $39.48 | $39.48 | 556,408 |
| 2024-10-10 | $38.80 | $38.93 | $38.52 | $38.64 | $38.64 | 869,638 |
| 2024-10-09 | $38.94 | $39.43 | $38.80 | $39.07 | $39.07 | 556,513 |
| 2024-10-08 | $38.59 | $38.96 | $38.26 | $38.83 | $38.83 | 572,552 |
| 2024-10-07 | $38.56 | $38.76 | $38.28 | $38.42 | $38.42 | 621,562 |
| 2024-10-04 | $39.23 | $39.51 | $38.43 | $38.77 | $38.77 | 952,048 |
| 2024-10-03 | $38.40 | $39.09 | $38.35 | $38.99 | $38.99 | 862,113 |
| 2024-10-02 | $38.00 | $38.55 | $37.88 | $38.42 | $38.42 | 763,354 |
| 2024-10-01 | $38.19 | $38.30 | $37.81 | $38.10 | $38.10 | 684,767 |
| 2024-09-30 | $37.88 | $38.21 | $37.53 | $38.15 | $38.15 | 1,143,259 |
| 2024-09-27 | $38.32 | $38.72 | $37.75 | $37.92 | $37.92 | 1,587,358 |
| 2024-09-26 | $37.33 | $38.19 | $37.33 | $38.05 | $38.05 | 1,363,918 |
| 2024-09-25 | $37.05 | $37.29 | $36.82 | $37.13 | $37.13 | 1,116,770 |
| 2024-09-24 | $36.97 | $37.16 | $36.62 | $36.97 | $36.97 | 940,960 |
| 2024-09-23 | $36.74 | $36.96 | $36.48 | $36.94 | $36.94 | 605,736 |
| 2024-09-20 | $36.85 | $37.00 | $36.22 | $36.52 | $36.52 | 2,449,835 |
| 2024-09-19 | $36.60 | $36.75 | $36.02 | $36.68 | $36.68 | 814,230 |
| 2024-09-18 | $36.05 | $36.60 | $35.76 | $35.92 | $35.92 | 712,634 |
| 2024-09-17 | $36.60 | $36.78 | $35.93 | $36.12 | $36.12 | 801,364 |
| 2024-09-16 | $36.40 | $36.71 | $36.30 | $36.49 | $36.49 | 807,570 |
| 2024-09-13 | $36.21 | $36.54 | $36.21 | $36.38 | $36.38 | 982,889 |
| 2024-09-12 | $36.13 | $36.20 | $35.72 | $35.97 | $35.97 | 543,796 |
| 2024-09-11 | $35.93 | $36.18 | $35.52 | $35.97 | $35.97 | 754,900 |
| 2024-09-10 | $36.14 | $36.29 | $35.82 | $36.11 | $36.11 | 723,829 |
| 2024-09-09 | $36.35 | $36.47 | $35.91 | $36.05 | $36.05 | 1,100,320 |
| 2024-09-06 | $35.77 | $36.13 | $35.16 | $35.49 | $35.49 | 744,715 |
| 2024-09-05 | $36.07 | $36.13 | $35.55 | $35.69 | $35.69 | 791,573 |
| 2024-09-04 | $35.71 | $36.06 | $35.57 | $35.97 | $35.97 | 719,851 |
| 2024-09-03 | $36.30 | $36.89 | $35.85 | $35.92 | $35.92 | 1,072,707 |
| 2024-08-30 | $36.18 | $36.62 | $36.04 | $36.54 | $36.54 | 1,236,218 |
| 2024-08-29 | $36.48 | $36.48 | $35.97 | $36.08 | $36.08 | 775,168 |
| 2024-08-28 | $36.34 | $36.74 | $36.13 | $36.23 | $36.23 | 489,484 |
| 2024-08-27 | $36.31 | $36.54 | $36.04 | $36.34 | $36.34 | 679,546 |
| 2024-08-26 | $36.49 | $36.72 | $36.28 | $36.39 | $36.39 | 427,507 |
| 2024-08-23 | $35.92 | $36.41 | $35.79 | $36.27 | $36.27 | 580,938 |
| 2024-08-22 | $35.72 | $35.91 | $35.60 | $35.69 | $35.69 | 569,949 |
| 2024-08-21 | $35.50 | $35.82 | $35.33 | $35.63 | $35.63 | 499,597 |
| 2024-08-20 | $35.40 | $35.59 | $35.15 | $35.34 | $35.34 | 759,728 |
| 2024-08-19 | $35.08 | $35.53 | $35.06 | $35.44 | $35.44 | 653,151 |
| 2024-08-16 | $35.66 | $35.83 | $35.00 | $35.25 | $35.25 | 895,541 |
| 2024-08-15 | $35.22 | $35.81 | $35.04 | $35.79 | $35.79 | 1,149,591 |
| 2024-08-14 | $34.97 | $34.97 | $34.08 | $34.59 | $34.59 | 840,102 |
| 2024-08-13 | $34.45 | $34.77 | $34.27 | $34.74 | $34.74 | 671,447 |
| 2024-08-12 | $34.65 | $34.65 | $33.96 | $34.25 | $34.25 | 1,060,609 |
| 2024-08-09 | $34.14 | $34.73 | $34.07 | $34.65 | $34.65 | 692,001 |
| 2024-08-08 | $34.31 | $34.31 | $33.85 | $34.08 | $34.08 | 776,749 |
| 2024-08-07 | $34.38 | $34.72 | $33.97 | $34.04 | $34.04 | 1,401,702 |
| 2024-08-06 | $33.27 | $34.56 | $33.10 | $34.13 | $34.13 | 1,200,746 |
| 2024-08-05 | $32.47 | $33.72 | $32.29 | $33.44 | $33.44 | 1,217,821 |
| 2024-08-02 | $31.95 | $34.10 | $31.87 | $34.03 | $34.03 | 1,742,427 |
| 2024-08-01 | $34.20 | $35.70 | $32.15 | $32.68 | $32.68 | 1,760,402 |
| 2024-07-31 | $35.22 | $35.70 | $34.92 | $35.26 | $35.26 | 1,348,955 |
| 2024-07-30 | $34.79 | $35.35 | $34.60 | $35.26 | $35.26 | 1,005,366 |
| 2024-07-29 | $34.63 | $34.78 | $34.36 | $34.50 | $34.50 | 547,627 |
| 2024-07-26 | $34.77 | $34.96 | $34.39 | $34.60 | $34.60 | 768,248 |
| 2024-07-25 | $34.37 | $34.89 | $34.28 | $34.41 | $34.41 | 904,065 |
| 2024-07-24 | $34.22 | $34.61 | $34.02 | $34.09 | $34.09 | 907,097 |
| 2024-07-23 | $34.03 | $34.52 | $33.90 | $34.27 | $34.27 | 738,237 |
| 2024-07-22 | $34.08 | $34.22 | $33.70 | $34.05 | $34.05 | 1,089,887 |
| 2024-07-19 | $34.46 | $34.46 | $33.74 | $33.96 | $33.96 | 646,389 |
| 2024-07-18 | $34.19 | $34.81 | $34.18 | $34.42 | $34.42 | 787,963 |
| 2024-07-17 | $34.33 | $34.76 | $34.27 | $34.44 | $34.44 | 916,525 |
| 2024-07-16 | $34.00 | $34.46 | $33.81 | $34.40 | $34.40 | 862,066 |
| 2024-07-15 | $33.30 | $33.98 | $33.30 | $33.64 | $33.64 | 777,964 |
| 2024-07-12 | $32.50 | $33.23 | $32.50 | $33.10 | $33.10 | 798,189 |
| 2024-07-11 | $31.93 | $32.42 | $31.76 | $32.32 | $32.32 | 855,794 |
| 2024-07-10 | $31.68 | $31.69 | $31.02 | $31.37 | $31.37 | 675,653 |
| 2024-07-09 | $31.84 | $31.98 | $31.43 | $31.56 | $31.56 | 807,043 |
| 2024-07-08 | $31.70 | $31.98 | $31.52 | $31.91 | $31.91 | 654,774 |
| 2024-07-05 | $31.36 | $31.56 | $31.27 | $31.52 | $31.52 | 655,745 |
| 2024-07-03 | $31.50 | $31.56 | $31.38 | $31.40 | $31.40 | 335,022 |
| 2024-07-02 | $31.30 | $31.56 | $31.30 | $31.44 | $31.44 | 617,541 |
| 2024-07-01 | $31.35 | $31.48 | $30.99 | $31.20 | $31.20 | 945,993 |
| 2024-06-28 | $31.20 | $31.79 | $31.02 | $31.36 | $31.36 | 1,960,705 |
| 2024-06-27 | $30.77 | $31.11 | $30.50 | $31.11 | $31.11 | 1,224,694 |
| 2024-06-26 | $30.05 | $30.82 | $30.05 | $30.54 | $30.54 | 1,169,392 |
| 2024-06-25 | $30.50 | $30.56 | $30.07 | $30.20 | $30.20 | 657,329 |
| 2024-06-24 | $30.20 | $30.96 | $30.18 | $30.53 | $30.53 | 1,117,877 |
| 2024-06-21 | $29.33 | $30.10 | $29.33 | $30.09 | $30.09 | 3,910,898 |
| 2024-06-20 | $29.05 | $29.50 | $28.98 | $29.21 | $29.21 | 858,571 |
| 2024-06-18 | $29.31 | $29.46 | $28.98 | $29.15 | $29.15 | 940,878 |
| 2024-06-17 | $29.02 | $29.51 | $28.87 | $29.28 | $29.28 | 868,723 |
| 2024-06-14 | $28.74 | $29.20 | $28.59 | $29.19 | $29.19 | 694,713 |
| 2024-06-13 | $29.27 | $29.32 | $28.67 | $29.05 | $29.05 | 1,155,365 |
| 2024-06-12 | $29.50 | $29.96 | $29.21 | $29.32 | $29.32 | 937,189 |
| 2024-06-11 | $29.04 | $29.15 | $28.79 | $29.10 | $29.10 | 663,929 |
| 2024-06-10 | $28.80 | $29.35 | $28.80 | $29.25 | $29.25 | 688,798 |
| 2024-06-07 | $28.91 | $29.23 | $28.75 | $29.18 | $29.18 | 684,377 |
| 2024-06-06 | $29.43 | $29.60 | $28.91 | $29.09 | $29.09 | 1,100,039 |
| 2024-06-05 | $29.37 | $29.73 | $28.90 | $29.50 | $29.50 | 1,846,296 |
| 2024-06-04 | $29.41 | $29.62 | $29.24 | $29.26 | $29.26 | 1,615,063 |
| 2024-06-03 | $30.04 | $30.04 | $29.39 | $29.50 | $29.50 | 851,077 |
| 2024-05-31 | $29.79 | $29.89 | $29.35 | $29.86 | $29.86 | 941,842 |
| 2024-05-30 | $30.02 | $30.06 | $29.52 | $29.58 | $29.58 | 990,949 |
| 2024-05-29 | $29.94 | $30.09 | $29.74 | $29.91 | $29.91 | 709,011 |
| 2024-05-28 | $31.05 | $31.06 | $30.20 | $30.23 | $30.23 | 757,910 |
| 2024-05-24 | $30.98 | $31.28 | $30.55 | $30.97 | $30.97 | 703,620 |
| 2024-05-23 | $31.14 | $31.14 | $30.80 | $30.95 | $30.95 | 741,640 |
| 2024-05-22 | $31.14 | $31.41 | $31.06 | $31.16 | $31.16 | 801,917 |
| 2024-05-21 | $30.82 | $31.17 | $30.65 | $31.14 | $31.14 | 581,711 |
| 2024-05-20 | $31.04 | $31.35 | $30.95 | $30.99 | $30.99 | 762,284 |
| 2024-05-17 | $30.82 | $31.30 | $30.62 | $31.18 | $31.18 | 767,886 |
| 2024-05-16 | $30.68 | $31.19 | $30.59 | $30.82 | $30.82 | 994,466 |
| 2024-05-15 | $30.45 | $30.59 | $30.25 | $30.59 | $30.59 | 1,028,260 |
| 2024-05-14 | $30.84 | $30.99 | $30.25 | $30.27 | $30.27 | 707,852 |
| 2024-05-13 | $30.83 | $30.95 | $30.33 | $30.39 | $30.39 | 834,874 |
| 2024-05-10 | $30.54 | $31.06 | $30.47 | $30.63 | $30.63 | 1,057,313 |
| 2024-05-09 | $30.81 | $30.81 | $30.34 | $30.54 | $30.54 | 848,668 |
| 2024-05-08 | $30.90 | $30.98 | $30.39 | $30.81 | $30.81 | 1,291,638 |
| 2024-05-07 | $30.01 | $30.96 | $30.00 | $30.70 | $30.70 | 1,360,714 |
| 2024-05-06 | $29.98 | $30.33 | $29.73 | $29.92 | $29.92 | 825,610 |
| 2024-05-03 | $30.70 | $30.81 | $29.61 | $29.65 | $29.65 | 976,364 |
| 2024-05-02 | $29.05 | $30.59 | $29.00 | $30.03 | $30.03 | 1,647,348 |
| 2024-05-01 | $29.18 | $29.56 | $28.82 | $29.07 | $29.07 | 1,266,813 |
| 2024-04-30 | $29.29 | $29.53 | $28.96 | $29.00 | $29.00 | 1,388,805 |
| 2024-04-29 | $29.71 | $29.85 | $29.42 | $29.48 | $29.48 | 813,809 |
| 2024-04-26 | $29.33 | $29.60 | $29.29 | $29.36 | $29.36 | 620,191 |
| 2024-04-25 | $29.42 | $29.42 | $28.93 | $29.31 | $29.31 | 1,285,864 |
| 2024-04-24 | $29.43 | $29.64 | $29.28 | $29.57 | $29.57 | 543,163 |
| 2024-04-23 | $29.51 | $29.81 | $29.40 | $29.62 | $29.62 | 585,199 |
| 2024-04-22 | $29.79 | $29.86 | $29.41 | $29.59 | $29.59 | 703,938 |
| 2024-04-19 | $29.04 | $29.33 | $28.88 | $29.32 | $29.32 | 1,177,720 |
| 2024-04-18 | $29.41 | $29.56 | $29.05 | $29.12 | $29.12 | 1,154,941 |
| 2024-04-17 | $29.75 | $30.00 | $29.36 | $29.41 | $29.41 | 1,352,683 |
| 2024-04-16 | $29.76 | $29.78 | $29.34 | $29.46 | $29.46 | 1,240,906 |
| 2024-04-15 | $30.12 | $30.14 | $29.66 | $29.96 | $29.96 | 1,161,552 |
| 2024-04-12 | $30.12 | $30.26 | $29.88 | $30.11 | $30.11 | 1,522,191 |
| 2024-04-11 | $29.82 | $30.48 | $29.53 | $30.42 | $30.42 | 1,170,351 |
| 2024-04-10 | $30.16 | $30.16 | $29.15 | $29.68 | $29.68 | 1,474,483 |
| 2024-04-09 | $30.11 | $30.97 | $29.97 | $30.95 | $30.95 | 1,241,419 |
| 2024-04-08 | $29.62 | $30.01 | $29.50 | $29.96 | $29.96 | 1,648,903 |
| 2024-04-05 | $30.45 | $30.59 | $28.16 | $29.57 | $29.57 | 2,814,092 |
| 2024-04-04 | $31.38 | $31.48 | $30.39 | $30.59 | $30.59 | 1,102,854 |
| 2024-04-03 | $30.47 | $31.14 | $30.42 | $31.04 | $31.04 | 1,567,781 |
| 2024-04-02 | $31.25 | $31.41 | $30.32 | $30.88 | $30.88 | 1,331,014 |
| 2024-04-01 | $31.81 | $31.81 | $31.18 | $31.36 | $31.36 | 660,455 |
| 2024-03-28 | $31.28 | $31.92 | $31.14 | $31.80 | $31.80 | 922,131 |
| 2024-03-27 | $30.96 | $31.32 | $30.93 | $31.28 | $31.28 | 1,038,432 |
| 2024-03-26 | $31.12 | $31.28 | $30.81 | $30.83 | $30.83 | 783,854 |
| 2024-03-25 | $30.95 | $31.14 | $30.63 | $30.90 | $30.90 | 615,400 |
| 2024-03-22 | $31.57 | $31.66 | $30.65 | $30.70 | $30.70 | 683,818 |
| 2024-03-21 | $31.77 | $31.80 | $30.90 | $31.28 | $31.28 | 765,805 |
| 2024-03-20 | $31.65 | $31.81 | $31.09 | $31.54 | $31.54 | 713,901 |
| 2024-03-19 | $31.10 | $31.99 | $31.10 | $31.80 | $31.80 | 1,527,913 |
| 2024-03-18 | $30.09 | $31.04 | $30.07 | $30.55 | $30.55 | 1,376,503 |
| 2024-03-15 | $30.57 | $30.87 | $29.73 | $29.85 | $29.85 | 2,895,877 |
| 2024-03-14 | $30.95 | $31.14 | $30.57 | $30.73 | $30.73 | 736,258 |
| 2024-03-13 | $31.65 | $31.80 | $30.85 | $31.01 | $31.01 | 823,511 |
| 2024-03-12 | $31.45 | $31.94 | $31.45 | $31.82 | $31.82 | 760,868 |
| 2024-03-11 | $32.79 | $32.89 | $31.41 | $31.43 | $31.43 | 1,283,750 |
| 2024-03-08 | $32.72 | $32.80 | $32.28 | $32.79 | $32.79 | 987,821 |
| 2024-03-07 | $31.78 | $32.77 | $31.78 | $32.39 | $32.39 | 1,120,597 |
| 2024-03-06 | $31.47 | $31.78 | $31.09 | $31.65 | $31.65 | 702,240 |
| 2024-03-05 | $31.78 | $31.85 | $31.00 | $31.21 | $31.21 | 681,745 |
| 2024-03-04 | $31.82 | $32.10 | $31.70 | $31.87 | $31.87 | 843,983 |
| 2024-03-01 | $31.46 | $32.34 | $31.31 | $31.75 | $31.75 | 1,096,868 |
| 2024-02-29 | $30.27 | $32.00 | $30.27 | $31.12 | $31.12 | 1,956,734 |
| 2024-02-28 | $30.16 | $30.43 | $29.73 | $29.86 | $29.86 | 1,399,099 |
| 2024-02-27 | $30.56 | $30.60 | $30.16 | $30.28 | $30.28 | 560,978 |
| 2024-02-26 | $30.36 | $30.57 | $30.23 | $30.43 | $30.43 | 610,808 |
| 2024-02-23 | $30.17 | $30.72 | $30.15 | $30.54 | $30.54 | 823,042 |
| 2024-02-22 | $30.24 | $30.42 | $30.00 | $30.11 | $30.11 | 847,346 |
| 2024-02-21 | $30.62 | $30.62 | $29.97 | $30.26 | $30.26 | 659,957 |
| 2024-02-20 | $30.11 | $30.70 | $30.04 | $30.70 | $30.70 | 823,864 |
| 2024-02-16 | $30.86 | $30.99 | $30.53 | $30.57 | $30.57 | 694,116 |
| 2024-02-15 | $30.65 | $31.19 | $30.48 | $30.97 | $30.97 | 754,102 |
| 2024-02-14 | $30.17 | $30.40 | $29.76 | $30.34 | $30.34 | 764,102 |
| 2024-02-13 | $30.50 | $30.64 | $29.55 | $29.81 | $29.81 | 1,120,232 |
| 2024-02-12 | $30.95 | $31.20 | $30.76 | $31.04 | $31.04 | 796,225 |
| 2024-02-09 | $30.64 | $30.99 | $30.63 | $30.94 | $30.94 | 951,865 |
| 2024-02-08 | $30.67 | $30.81 | $30.46 | $30.64 | $30.64 | 821,825 |
| 2024-02-07 | $31.08 | $31.19 | $30.67 | $30.70 | $30.70 | 661,148 |
| 2024-02-06 | $30.59 | $31.10 | $30.52 | $30.95 | $30.95 | 725,734 |
| 2024-02-05 | $30.50 | $30.81 | $30.27 | $30.59 | $30.59 | 1,303,487 |
| 2024-02-02 | $31.60 | $31.65 | $30.45 | $30.83 | $30.83 | 839,254 |
| 2024-02-01 | $31.45 | $31.94 | $31.08 | $31.94 | $31.94 | 594,466 |
| 2024-01-31 | $32.08 | $32.23 | $31.22 | $31.28 | $31.28 | 701,103 |
| 2024-01-30 | $32.53 | $32.70 | $32.02 | $32.10 | $32.10 | 529,856 |
| 2024-01-29 | $32.10 | $32.65 | $32.08 | $32.58 | $32.58 | 641,861 |
| 2024-01-26 | $32.54 | $32.70 | $32.27 | $32.29 | $32.29 | 517,099 |
| 2024-01-25 | $32.81 | $32.91 | $32.13 | $32.37 | $32.37 | 815,826 |
| 2024-01-24 | $33.28 | $33.29 | $32.52 | $32.55 | $32.55 | 685,118 |
| 2024-01-23 | $33.33 | $33.40 | $32.54 | $32.95 | $32.95 | 753,673 |
| 2024-01-22 | $32.78 | $33.08 | $32.56 | $33.01 | $33.01 | 737,636 |
| 2024-01-19 | $31.68 | $32.54 | $31.68 | $32.50 | $32.50 | 759,274 |
| 2024-01-18 | $31.80 | $31.93 | $31.24 | $31.62 | $31.62 | 1,080,461 |
| 2024-01-17 | $31.26 | $31.77 | $30.78 | $31.70 | $31.70 | 1,135,723 |
| 2024-01-16 | $30.65 | $31.01 | $30.53 | $30.70 | $30.70 | 606,409 |
| 2024-01-12 | $30.77 | $31.19 | $30.73 | $30.86 | $30.86 | 545,360 |
| 2024-01-11 | $30.27 | $30.64 | $30.00 | $30.56 | $30.56 | 621,163 |
| 2024-01-10 | $30.12 | $30.39 | $29.95 | $30.37 | $30.37 | 476,732 |
| 2024-01-09 | $29.81 | $30.15 | $29.65 | $30.02 | $30.02 | 585,799 |
| 2024-01-08 | $29.64 | $30.22 | $29.62 | $30.16 | $30.16 | 827,879 |
| 2024-01-05 | $29.62 | $29.98 | $29.59 | $29.63 | $29.63 | 533,601 |
| 2024-01-04 | $30.20 | $30.20 | $29.80 | $29.88 | $29.88 | 695,629 |
| 2024-01-03 | $30.53 | $30.66 | $29.94 | $29.99 | $29.99 | 1,082,338 |
| 2024-01-02 | $30.68 | $30.77 | $30.07 | $30.58 | $30.58 | 970,644 |
| 2023-12-29 | $30.78 | $31.06 | $30.56 | $30.85 | $30.85 | 682,121 |
| 2023-12-28 | $30.65 | $30.97 | $30.60 | $30.94 | $30.94 | 720,851 |
| 2023-12-27 | $30.95 | $31.13 | $30.76 | $30.87 | $30.87 | 484,016 |
| 2023-12-26 | $30.95 | $31.21 | $30.75 | $31.03 | $31.03 | 576,803 |
| 2023-12-22 | $30.51 | $31.10 | $30.51 | $30.92 | $30.92 | 768,903 |
| 2023-12-21 | $30.34 | $30.74 | $30.14 | $30.40 | $30.40 | 653,114 |
| 2023-12-20 | $30.50 | $30.89 | $30.20 | $30.22 | $30.22 | 860,988 |
| 2023-12-19 | $30.50 | $30.81 | $30.36 | $30.45 | $30.45 | 821,822 |
| 2023-12-18 | $30.64 | $30.64 | $30.19 | $30.32 | $30.32 | 765,847 |
| 2023-12-15 | $31.01 | $31.24 | $30.21 | $30.38 | $30.38 | 2,128,403 |
| 2023-12-14 | $31.00 | $31.47 | $30.81 | $30.84 | $30.84 | 1,363,628 |
| 2023-12-13 | $29.23 | $30.63 | $29.11 | $30.61 | $30.61 | 1,721,081 |
| 2023-12-12 | $29.08 | $29.28 | $28.74 | $29.14 | $29.14 | 598,474 |
| 2023-12-11 | $29.06 | $29.34 | $28.91 | $28.99 | $28.99 | 732,124 |
| 2023-12-08 | $29.14 | $29.35 | $28.87 | $29.07 | $29.07 | 418,851 |
| 2023-12-07 | $29.15 | $29.24 | $28.90 | $29.18 | $29.18 | 986,890 |
| 2023-12-06 | $28.94 | $29.28 | $28.90 | $28.99 | $28.99 | 1,109,744 |
| 2023-12-05 | $29.21 | $29.25 | $28.53 | $28.68 | $28.68 | 1,448,686 |
| 2023-12-04 | $28.78 | $29.30 | $28.74 | $29.23 | $29.23 | 859,651 |
| 2023-12-01 | $28.32 | $29.02 | $28.07 | $28.87 | $28.87 | 2,264,283 |
| 2023-11-30 | $28.09 | $28.41 | $28.00 | $28.37 | $28.37 | 1,433,168 |
| 2023-11-29 | $28.28 | $28.50 | $27.96 | $28.02 | $28.02 | 812,933 |
| 2023-11-28 | $28.12 | $28.35 | $27.97 | $28.00 | $28.00 | 664,624 |
| 2023-11-27 | $28.19 | $28.39 | $28.09 | $28.15 | $28.15 | 573,357 |
| 2023-11-24 | $28.09 | $28.35 | $28.09 | $28.25 | $28.25 | 260,902 |
| 2023-11-22 | $28.06 | $28.34 | $27.96 | $28.16 | $28.16 | 472,384 |
| 2023-11-21 | $27.77 | $27.96 | $27.75 | $27.78 | $27.78 | 740,088 |
| 2023-11-20 | $27.90 | $27.97 | $27.62 | $27.78 | $27.78 | 545,849 |
| 2023-11-17 | $27.64 | $28.01 | $27.53 | $27.93 | $27.93 | 833,202 |
| 2023-11-16 | $27.68 | $27.87 | $27.27 | $27.51 | $27.51 | 650,973 |
| 2023-11-15 | $27.67 | $28.45 | $27.53 | $27.63 | $27.63 | 939,360 |
| 2023-11-14 | $27.30 | $27.78 | $27.11 | $27.65 | $27.65 | 994,148 |
| 2023-11-13 | $26.69 | $26.89 | $26.54 | $26.77 | $26.77 | 717,960 |
| 2023-11-10 | $26.84 | $27.09 | $26.23 | $26.86 | $26.86 | 874,048 |
| 2023-11-09 | $27.00 | $27.04 | $26.39 | $26.68 | $26.68 | 1,633,969 |
| 2023-11-08 | $27.00 | $27.09 | $26.73 | $26.94 | $26.94 | 640,249 |
| 2023-11-07 | $26.63 | $26.99 | $26.43 | $26.88 | $26.88 | 448,782 |
| 2023-11-06 | $26.65 | $26.74 | $26.28 | $26.58 | $26.58 | 953,023 |
| 2023-11-03 | $26.90 | $27.06 | $26.61 | $26.66 | $26.66 | 816,141 |
| 2023-11-02 | $26.28 | $26.51 | $26.15 | $26.46 | $26.46 | 828,271 |
| 2023-11-01 | $25.85 | $26.11 | $25.40 | $25.92 | $25.92 | 1,014,010 |
| 2023-10-31 | $26.15 | $26.21 | $25.88 | $26.11 | $26.11 | 1,002,889 |
| 2023-10-30 | $25.86 | $26.26 | $25.34 | $25.89 | $25.89 | 1,099,877 |
| 2023-10-27 | $26.39 | $27.10 | $25.54 | $25.64 | $25.64 | 1,775,532 |
| 2023-10-26 | $26.35 | $27.47 | $25.45 | $26.25 | $26.25 | 2,088,352 |
| 2023-10-25 | $25.62 | $25.76 | $25.17 | $25.23 | $25.23 | 1,536,463 |
| 2023-10-24 | $25.73 | $26.16 | $25.43 | $25.84 | $25.84 | 2,450,003 |
| 2023-10-23 | $26.68 | $26.68 | $25.46 | $25.48 | $25.48 | 1,635,614 |
| 2023-10-20 | $27.02 | $27.19 | $26.71 | $26.75 | $26.75 | 1,687,969 |
| 2023-10-19 | $28.80 | $28.80 | $26.90 | $26.95 | $26.95 | 2,467,926 |
| 2023-10-18 | $29.53 | $29.59 | $28.90 | $28.92 | $28.92 | 1,068,283 |
| 2023-10-17 | $29.57 | $30.12 | $29.41 | $29.63 | $29.63 | 1,260,922 |
| 2023-10-16 | $29.37 | $29.74 | $29.26 | $29.44 | $29.44 | 1,168,213 |
| 2023-10-13 | $29.66 | $29.94 | $28.90 | $29.12 | $29.12 | 2,926,771 |
| 2023-10-12 | $29.83 | $30.09 | $29.33 | $29.57 | $29.57 | 4,082,703 |
| 2023-10-11 | $29.46 | $30.01 | $29.31 | $29.72 | $29.72 | 929,454 |
| 2023-10-10 | $29.36 | $29.64 | $29.16 | $29.35 | $29.35 | 1,379,676 |
| 2023-10-09 | $28.35 | $29.35 | $28.33 | $29.22 | $29.22 | 833,042 |
| 2023-10-06 | $27.56 | $28.53 | $27.47 | $28.44 | $28.44 | 893,797 |
| 2023-10-05 | $27.61 | $27.80 | $27.30 | $27.67 | $27.67 | 912,633 |
| 2023-10-04 | $27.61 | $27.88 | $27.40 | $27.67 | $27.67 | 661,549 |
| 2023-10-03 | $27.95 | $28.05 | $27.47 | $27.51 | $27.51 | 839,433 |
| 2023-10-02 | $28.11 | $28.44 | $27.75 | $28.03 | $28.03 | 712,589 |
| 2023-09-29 | $28.67 | $28.79 | $27.99 | $28.04 | $28.04 | 1,024,562 |
| 2023-09-28 | $28.70 | $28.86 | $28.30 | $28.50 | $28.50 | 958,018 |
| 2023-09-27 | $28.37 | $28.86 | $28.16 | $28.83 | $28.83 | 857,141 |
| 2023-09-26 | $28.36 | $28.55 | $28.12 | $28.18 | $28.18 | 905,075 |
| 2023-09-25 | $27.94 | $28.53 | $27.94 | $28.50 | $28.50 | 776,226 |
| 2023-09-22 | $28.16 | $28.41 | $27.97 | $28.01 | $28.01 | 763,128 |
| 2023-09-21 | $28.67 | $28.83 | $28.15 | $28.15 | $28.15 | 776,397 |
| 2023-09-20 | $29.15 | $29.32 | $28.84 | $28.89 | $28.89 | 694,244 |
| 2023-09-19 | $29.04 | $29.25 | $28.85 | $29.05 | $29.05 | 998,391 |
| 2023-09-18 | $29.15 | $29.51 | $28.97 | $29.15 | $29.15 | 781,092 |
| 2023-09-15 | $29.31 | $29.43 | $28.84 | $29.09 | $29.09 | 2,387,301 |
| 2023-09-14 | $29.02 | $29.43 | $28.93 | $29.30 | $29.30 | 659,043 |
| 2023-09-13 | $29.02 | $29.16 | $28.65 | $28.87 | $28.87 | 889,480 |
| 2023-09-12 | $29.28 | $29.30 | $28.84 | $29.03 | $29.03 | 576,913 |
| 2023-09-11 | $29.47 | $29.59 | $29.07 | $29.31 | $29.31 | 833,875 |
| 2023-09-08 | $29.42 | $29.74 | $29.23 | $29.40 | $29.40 | 730,527 |
| 2023-09-07 | $29.09 | $29.55 | $28.96 | $29.36 | $29.36 | 907,929 |
| 2023-09-06 | $29.11 | $29.35 | $28.93 | $29.13 | $29.13 | 783,316 |
| 2023-09-05 | $29.29 | $29.37 | $28.29 | $29.22 | $29.22 | 974,085 |
| 2023-09-01 | $29.41 | $29.70 | $29.23 | $29.30 | $29.30 | 790,889 |
| 2023-08-31 | $29.09 | $29.46 | $29.07 | $29.23 | $29.23 | 857,788 |
| 2023-08-30 | $29.14 | $29.22 | $28.93 | $29.05 | $29.05 | 852,729 |
| 2023-08-29 | $28.71 | $29.17 | $28.66 | $29.11 | $29.11 | 782,931 |
| 2023-08-28 | $29.01 | $29.25 | $28.67 | $28.81 | $28.81 | 1,078,160 |
| 2023-08-25 | $28.48 | $29.13 | $28.25 | $28.97 | $28.97 | 1,339,095 |
| 2023-08-24 | $28.26 | $28.39 | $27.91 | $28.26 | $28.26 | 1,445,196 |
| 2023-08-23 | $28.17 | $28.50 | $28.02 | $28.38 | $28.38 | 707,029 |
| 2023-08-22 | $28.10 | $28.20 | $27.78 | $28.08 | $28.08 | 863,666 |
| 2023-08-21 | $27.70 | $27.96 | $27.47 | $27.92 | $27.92 | 930,754 |
| 2023-08-18 | $27.32 | $27.89 | $27.16 | $27.77 | $27.77 | 794,680 |
| 2023-08-17 | $28.00 | $28.07 | $27.36 | $27.49 | $27.49 | 665,199 |
| 2023-08-16 | $27.90 | $28.27 | $27.81 | $28.01 | $28.01 | 571,297 |
| 2023-08-15 | $28.36 | $28.38 | $27.85 | $27.91 | $27.91 | 604,469 |
| 2023-08-14 | $27.78 | $28.54 | $27.66 | $28.54 | $28.54 | 595,634 |
| 2023-08-11 | $27.43 | $27.94 | $27.32 | $27.91 | $27.91 | 787,731 |
| 2023-08-10 | $27.41 | $27.82 | $27.41 | $27.59 | $27.59 | 645,061 |
| 2023-08-09 | $27.63 | $27.73 | $27.26 | $27.37 | $27.37 | 1,668,774 |
| 2023-08-08 | $27.61 | $27.72 | $27.37 | $27.65 | $27.65 | 727,063 |
| 2023-08-07 | $27.66 | $27.94 | $27.60 | $27.85 | $27.85 | 596,204 |
| 2023-08-04 | $27.76 | $28.33 | $27.61 | $27.66 | $27.66 | 1,154,678 |
| 2023-08-03 | $27.67 | $27.91 | $27.45 | $27.76 | $27.76 | 1,555,975 |
| 2023-08-02 | $27.97 | $28.12 | $27.22 | $27.78 | $27.78 | 1,258,520 |
| 2023-08-01 | $140.70 | $142.28 | $139.75 | $141.04 | $28.21 | 1,833,840 |
| 2023-07-31 | $143.26 | $145.65 | $140.33 | $140.95 | $28.19 | 1,358,255 |
| 2023-07-28 | $147.13 | $150.81 | $142.02 | $142.63 | $142.63 | 395,599 |
| 2023-07-27 | $159.03 | $162.00 | $144.62 | $145.27 | $145.27 | 757,224 |
| 2023-07-26 | $162.12 | $165.16 | $162.01 | $164.33 | $164.33 | 260,288 |
| 2023-07-25 | $161.34 | $163.91 | $161.08 | $162.62 | $162.62 | 256,608 |
| 2023-07-24 | $160.40 | $161.89 | $159.93 | $161.23 | $161.23 | 97,768 |
| 2023-07-21 | $161.45 | $162.45 | $160.28 | $160.40 | $160.40 | 134,501 |
| 2023-07-20 | $163.06 | $163.06 | $158.62 | $160.04 | $160.04 | 226,191 |
| 2023-07-19 | $162.28 | $163.94 | $162.01 | $163.07 | $163.07 | 173,306 |
| 2023-07-18 | $159.03 | $162.19 | $158.89 | $161.98 | $161.98 | 162,119 |
| 2023-07-17 | $157.90 | $160.78 | $157.69 | $158.76 | $158.76 | 164,150 |
| 2023-07-14 | $157.14 | $160.34 | $156.00 | $157.90 | $157.90 | 297,141 |
| 2023-07-13 | $154.34 | $159.64 | $154.17 | $157.48 | $157.48 | 175,586 |
| 2023-07-12 | $157.00 | $157.28 | $152.90 | $153.08 | $153.08 | 181,549 |
| 2023-07-11 | $151.22 | $155.62 | $149.78 | $155.01 | $155.01 | 386,858 |
| 2023-07-10 | $149.47 | $152.15 | $149.07 | $150.83 | $150.83 | 159,728 |
| 2023-07-07 | $150.18 | $151.78 | $149.48 | $149.84 | $149.84 | 201,746 |
| 2023-07-06 | $148.52 | $150.47 | $148.22 | $150.14 | $150.14 | 132,691 |
| 2023-07-05 | $150.13 | $150.13 | $148.69 | $149.74 | $149.74 | 160,300 |
| 2023-07-03 | $149.86 | $151.47 | $149.20 | $150.98 | $150.98 | 83,668 |
| 2023-06-30 | $151.28 | $152.73 | $150.57 | $151.06 | $151.06 | 180,270 |
| 2023-06-29 | $148.90 | $151.14 | $148.87 | $150.09 | $150.09 | 201,566 |
| 2023-06-28 | $149.73 | $149.73 | $147.84 | $148.90 | $148.90 | 252,424 |
| 2023-06-27 | $148.20 | $150.48 | $147.03 | $149.78 | $149.78 | 173,832 |
| 2023-06-26 | $147.00 | $148.90 | $145.43 | $147.97 | $147.97 | 234,293 |
| 2023-06-23 | $148.57 | $149.97 | $146.92 | $147.00 | $147.00 | 354,501 |
| 2023-06-22 | $149.71 | $151.34 | $148.29 | $150.26 | $150.26 | 216,745 |
| 2023-06-21 | $149.98 | $151.06 | $148.81 | $150.06 | $150.06 | 280,058 |
| 2023-06-20 | $151.24 | $151.95 | $148.22 | $150.75 | $150.75 | 406,875 |
| 2023-06-16 | $153.86 | $154.31 | $151.43 | $151.67 | $151.67 | 605,021 |
| 2023-06-15 | $152.44 | $153.77 | $150.01 | $153.00 | $153.00 | 499,338 |
| 2023-06-14 | $155.20 | $157.30 | $151.54 | $152.47 | $152.47 | 398,762 |
| 2023-06-13 | $155.49 | $156.98 | $154.52 | $154.94 | $154.94 | 343,459 |
| 2023-06-12 | $153.94 | $155.34 | $153.22 | $154.19 | $154.19 | 225,305 |
| 2023-06-09 | $152.61 | $158.22 | $151.57 | $152.97 | $152.97 | 364,602 |
| 2023-06-08 | $154.38 | $154.38 | $149.63 | $153.05 | $153.05 | 349,360 |
| 2023-06-07 | $154.01 | $155.49 | $152.18 | $154.36 | $154.36 | 387,749 |
| 2023-06-06 | $150.97 | $154.13 | $149.21 | $153.74 | $153.74 | 425,007 |
| 2023-06-05 | $155.37 | $155.69 | $150.99 | $151.00 | $151.00 | 197,569 |
| 2023-06-02 | $154.40 | $156.64 | $153.35 | $156.44 | $156.44 | 171,750 |
| 2023-06-01 | $151.89 | $154.13 | $150.37 | $152.78 | $152.78 | 181,937 |
| 2023-05-31 | $152.15 | $153.53 | $149.72 | $150.94 | $150.94 | 603,123 |
| 2023-05-30 | $152.71 | $153.06 | $151.52 | $152.27 | $152.27 | 230,616 |
| 2023-05-26 | $151.08 | $153.93 | $150.52 | $152.10 | $152.10 | 131,900 |
| 2023-05-25 | $152.98 | $154.00 | $150.61 | $151.00 | $151.00 | 160,817 |
| 2023-05-24 | $155.07 | $155.79 | $152.96 | $153.65 | $153.65 | 158,647 |
| 2023-05-23 | $157.33 | $157.33 | $154.22 | $155.25 | $155.25 | 144,303 |
| 2023-05-22 | $156.16 | $157.49 | $154.53 | $157.49 | $157.49 | 128,466 |
| 2023-05-19 | $155.87 | $156.62 | $154.38 | $155.67 | $155.67 | 179,255 |
| 2023-05-18 | $154.42 | $155.67 | $152.00 | $154.54 | $154.54 | 152,696 |
| 2023-05-17 | $157.80 | $158.49 | $152.97 | $154.91 | $154.91 | 413,145 |
| 2023-05-16 | $152.81 | $157.33 | $151.88 | $156.90 | $156.90 | 327,194 |
| 2023-05-15 | $150.25 | $153.76 | $150.03 | $153.71 | $153.71 | 282,411 |
| 2023-05-12 | $151.04 | $151.37 | $147.89 | $150.68 | $150.68 | 274,009 |
| 2023-05-11 | $151.93 | $151.93 | $146.28 | $149.85 | $149.85 | 324,235 |
| 2023-05-10 | $153.37 | $153.99 | $150.08 | $152.57 | $152.57 | 205,334 |
| 2023-05-09 | $150.54 | $154.46 | $147.86 | $151.88 | $151.88 | 367,693 |
| 2023-05-08 | $156.96 | $157.45 | $150.19 | $150.30 | $150.30 | 684,344 |
| 2023-05-05 | $164.90 | $165.90 | $156.90 | $157.04 | $157.04 | 344,495 |
| 2023-05-04 | $172.03 | $172.03 | $162.98 | $163.99 | $163.99 | 208,755 |
| 2023-05-03 | $177.35 | $177.35 | $171.43 | $172.24 | $172.24 | 282,987 |
| 2023-05-02 | $175.73 | $176.71 | $172.48 | $176.50 | $176.50 | 193,975 |
| 2023-05-01 | $178.11 | $179.72 | $175.26 | $175.48 | $175.48 | 153,717 |
| 2023-04-28 | $170.71 | $179.09 | $170.71 | $178.38 | $178.38 | 322,483 |
| 2023-04-27 | $163.82 | $171.07 | $162.40 | $170.04 | $170.04 | 222,511 |
| 2023-04-26 | $161.59 | $163.08 | $161.21 | $162.14 | $162.14 | 201,317 |
| 2023-04-25 | $165.31 | $166.77 | $162.35 | $162.92 | $162.92 | 166,262 |
| 2023-04-24 | $168.94 | $170.19 | $166.71 | $166.76 | $166.76 | 111,768 |
| 2023-04-21 | $168.40 | $169.63 | $166.94 | $168.98 | $168.98 | 174,010 |
| 2023-04-20 | $165.95 | $168.95 | $165.95 | $167.67 | $167.67 | 154,567 |
| 2023-04-19 | $165.17 | $167.61 | $165.15 | $166.96 | $166.96 | 134,710 |
| 2023-04-18 | $168.30 | $168.54 | $165.82 | $165.87 | $165.87 | 182,981 |
| 2023-04-17 | $168.40 | $168.97 | $166.12 | $167.40 | $167.40 | 220,587 |
| 2023-04-14 | $168.23 | $169.38 | $166.49 | $168.33 | $168.33 | 188,224 |
| 2023-04-13 | $164.20 | $168.58 | $163.09 | $168.52 | $168.52 | 193,832 |
| 2023-04-12 | $163.00 | $164.41 | $162.17 | $163.68 | $163.68 | 164,435 |
| 2023-04-11 | $161.99 | $162.92 | $161.11 | $162.04 | $162.04 | 223,881 |
| 2023-04-10 | $159.64 | $161.61 | $159.64 | $160.96 | $160.96 | 142,418 |
| 2023-04-06 | $158.42 | $160.93 | $157.73 | $160.90 | $160.90 | 151,742 |
| 2023-04-05 | $159.37 | $160.70 | $157.88 | $158.38 | $158.38 | 173,453 |
| 2023-04-04 | $162.52 | $163.55 | $158.53 | $159.88 | $159.88 | 171,154 |
| 2023-04-03 | $161.49 | $162.39 | $160.08 | $162.12 | $162.12 | 179,845 |
| 2023-03-31 | $162.19 | $164.49 | $161.61 | $161.83 | $161.83 | 317,688 |
| 2023-03-30 | $160.00 | $162.11 | $159.60 | $161.08 | $161.08 | 160,646 |
| 2023-03-29 | $157.52 | $159.08 | $156.56 | $158.98 | $158.98 | 240,299 |
| 2023-03-28 | $155.20 | $156.79 | $154.70 | $155.51 | $155.51 | 169,341 |
| 2023-03-27 | $154.86 | $156.14 | $153.66 | $155.52 | $155.52 | 415,079 |
| 2023-03-24 | $151.45 | $154.07 | $150.67 | $153.24 | $153.24 | 168,052 |
| 2023-03-23 | $153.35 | $155.66 | $151.97 | $152.89 | $152.89 | 335,809 |
| 2023-03-22 | $156.49 | $158.06 | $153.12 | $153.26 | $153.26 | 223,241 |
| 2023-03-21 | $156.49 | $157.90 | $154.37 | $155.53 | $155.53 | 188,240 |
| 2023-03-20 | $153.16 | $156.53 | $153.16 | $155.60 | $155.60 | 212,796 |
| 2023-03-17 | $152.92 | $153.20 | $150.83 | $152.07 | $152.07 | 422,185 |
| 2023-03-16 | $150.48 | $152.73 | $149.84 | $152.69 | $152.69 | 223,014 |
| 2023-03-15 | $153.00 | $153.00 | $149.23 | $151.71 | $151.71 | 266,975 |
| 2023-03-14 | $155.67 | $157.62 | $151.78 | $154.72 | $154.72 | 242,047 |
| 2023-03-13 | $151.56 | $154.83 | $150.69 | $152.66 | $152.66 | 235,242 |
| 2023-03-10 | $156.64 | $156.69 | $152.00 | $153.09 | $153.09 | 380,401 |
| 2023-03-09 | $162.50 | $162.50 | $156.93 | $156.94 | $156.94 | 160,660 |
| 2023-03-08 | $163.18 | $163.93 | $160.33 | $161.30 | $161.30 | 208,492 |
| 2023-03-07 | $167.00 | $167.52 | $161.95 | $162.83 | $162.83 | 170,393 |
| 2023-03-06 | $165.15 | $167.73 | $162.14 | $167.07 | $167.07 | 164,226 |
| 2023-03-03 | $166.25 | $166.81 | $164.48 | $165.83 | $165.83 | 100,961 |
| 2023-03-02 | $162.95 | $165.41 | $161.61 | $164.88 | $164.88 | 122,297 |
| 2023-03-01 | $165.71 | $165.71 | $162.13 | $163.25 | $163.25 | 272,811 |
| 2023-02-28 | $165.88 | $167.45 | $164.27 | $164.51 | $164.51 | 296,825 |
| 2023-02-27 | $169.51 | $170.70 | $166.04 | $166.22 | $166.22 | 132,943 |
| 2023-02-24 | $170.28 | $170.84 | $166.30 | $168.45 | $168.45 | 168,115 |
| 2023-02-23 | $171.12 | $174.38 | $164.86 | $171.98 | $171.98 | 303,909 |
| 2023-02-22 | $169.66 | $171.93 | $169.01 | $170.11 | $170.11 | 232,820 |
| 2023-02-21 | $168.81 | $171.13 | $167.01 | $169.51 | $169.51 | 243,231 |
| 2023-02-17 | $170.89 | $171.10 | $169.20 | $170.53 | $170.53 | 209,664 |
| 2023-02-16 | $169.91 | $173.06 | $168.43 | $170.57 | $170.57 | 188,476 |
| 2023-02-15 | $171.30 | $173.34 | $170.41 | $172.03 | $172.03 | 136,032 |
| 2023-02-14 | $175.00 | $177.33 | $171.47 | $172.82 | $172.82 | 194,150 |
| 2023-02-13 | $172.99 | $176.50 | $172.87 | $175.71 | $175.71 | 102,337 |
| 2023-02-10 | $172.74 | $173.98 | $171.20 | $173.16 | $173.16 | 105,308 |
| 2023-02-09 | $174.48 | $175.05 | $171.79 | $172.25 | $172.25 | 117,457 |
| 2023-02-08 | $170.61 | $174.75 | $170.07 | $172.58 | $172.58 | 123,280 |
| 2023-02-07 | $169.26 | $173.05 | $167.01 | $171.49 | $171.49 | 264,134 |
| 2023-02-06 | $171.78 | $171.99 | $168.16 | $169.51 | $169.51 | 169,941 |
| 2023-02-03 | $171.74 | $173.56 | $169.79 | $171.99 | $171.99 | 187,419 |
| 2023-02-02 | $170.90 | $174.38 | $170.47 | $173.13 | $173.13 | 213,113 |
| 2023-02-01 | $169.76 | $171.65 | $163.29 | $169.32 | $169.32 | 608,749 |
| 2023-01-31 | $168.42 | $171.17 | $168.18 | $170.60 | $170.60 | 344,024 |
| 2023-01-30 | $169.18 | $172.05 | $168.54 | $168.77 | $168.77 | 102,392 |
| 2023-01-27 | $172.28 | $172.54 | $169.85 | $170.01 | $170.01 | 75,897 |
| 2023-01-26 | $172.58 | $173.55 | $170.20 | $171.89 | $171.89 | 116,472 |
| 2023-01-25 | $170.63 | $171.26 | $166.93 | $171.07 | $171.07 | 161,266 |
| 2023-01-24 | $171.64 | $172.67 | $169.88 | $172.21 | $172.21 | 145,747 |
| 2023-01-23 | $169.67 | $172.83 | $168.52 | $171.87 | $171.87 | 138,416 |
| 2023-01-20 | $167.78 | $169.56 | $165.68 | $169.36 | $169.36 | 179,396 |
| 2023-01-19 | $167.78 | $169.67 | $165.88 | $165.93 | $165.93 | 135,151 |
| 2023-01-18 | $172.37 | $173.66 | $167.33 | $167.79 | $167.79 | 234,000 |
| 2023-01-17 | $173.69 | $176.05 | $172.27 | $172.37 | $172.37 | 142,743 |
| 2023-01-13 | $172.86 | $174.56 | $172.78 | $174.06 | $174.06 | 110,963 |
| 2023-01-12 | $172.65 | $175.69 | $171.41 | $174.20 | $174.20 | 107,188 |
| 2023-01-11 | $171.26 | $172.48 | $169.57 | $172.36 | $172.36 | 126,406 |
| 2023-01-10 | $169.69 | $169.86 | $167.22 | $169.85 | $169.85 | 107,330 |
| 2023-01-09 | $170.92 | $172.34 | $168.16 | $168.81 | $168.81 | 99,061 |
| 2023-01-06 | $166.82 | $170.25 | $165.29 | $169.51 | $169.51 | 97,906 |
| 2023-01-05 | $169.08 | $171.13 | $164.35 | $164.71 | $164.71 | 127,944 |
| 2023-01-04 | $174.34 | $177.03 | $169.50 | $169.75 | $169.75 | 252,171 |
| 2023-01-03 | $170.97 | $173.73 | $170.44 | $172.47 | $172.47 | 198,370 |
| 2022-12-30 | $171.98 | $172.39 | $168.46 | $169.43 | $169.43 | 133,050 |
| 2022-12-29 | $170.93 | $174.48 | $169.23 | $173.98 | $173.98 | 93,164 |
| 2022-12-28 | $173.00 | $174.95 | $169.10 | $169.10 | $169.10 | 95,634 |
| 2022-12-27 | $173.43 | $174.50 | $171.57 | $173.09 | $173.09 | 88,819 |
| 2022-12-23 | $170.78 | $172.99 | $169.53 | $172.43 | $172.43 | 89,070 |
| 2022-12-22 | $174.10 | $174.10 | $167.31 | $170.01 | $170.01 | 264,486 |
| 2022-12-21 | $171.21 | $174.74 | $169.25 | $174.48 | $174.48 | 162,615 |
| 2022-12-20 | $169.08 | $172.22 | $167.84 | $170.90 | $170.90 | 158,228 |
| 2022-12-19 | $169.81 | $170.74 | $168.55 | $170.21 | $170.21 | 155,489 |
| 2022-12-16 | $168.78 | $171.29 | $168.78 | $170.91 | $170.91 | 302,741 |
| 2022-12-15 | $175.18 | $175.18 | $170.16 | $170.54 | $170.54 | 177,231 |
| 2022-12-14 | $177.08 | $179.63 | $173.98 | $176.07 | $176.07 | 182,590 |
| 2022-12-13 | $184.06 | $184.06 | $175.57 | $176.63 | $176.63 | 202,374 |
| 2022-12-12 | $178.36 | $181.05 | $178.22 | $179.69 | $179.69 | 141,430 |
| 2022-12-09 | $178.28 | $179.00 | $176.45 | $177.86 | $177.86 | 119,992 |
| 2022-12-08 | $177.92 | $180.55 | $176.62 | $179.31 | $179.31 | 113,813 |
| 2022-12-07 | $175.96 | $179.14 | $175.54 | $176.48 | $176.48 | 193,273 |
| 2022-12-06 | $178.84 | $179.91 | $174.02 | $176.37 | $176.37 | 166,981 |
| 2022-12-05 | $181.83 | $181.83 | $177.23 | $178.75 | $178.75 | 184,292 |
| 2022-12-02 | $183.35 | $185.29 | $182.82 | $183.45 | $183.45 | 150,527 |
| 2022-12-01 | $188.79 | $188.79 | $184.30 | $185.35 | $185.35 | 158,299 |
| 2022-11-30 | $182.45 | $187.58 | $181.54 | $187.20 | $187.20 | 220,395 |
| 2022-11-29 | $185.38 | $186.28 | $181.36 | $182.07 | $182.07 | 390,029 |
| 2022-11-28 | $186.77 | $188.28 | $185.65 | $186.06 | $186.06 | 152,180 |
| 2022-11-25 | $184.54 | $188.65 | $184.54 | $187.23 | $187.23 | 40,151 |
| 2022-11-23 | $185.96 | $187.78 | $184.80 | $185.56 | $185.56 | 87,241 |
| 2022-11-22 | $185.85 | $186.60 | $183.59 | $186.41 | $186.41 | 151,500 |
| 2022-11-21 | $185.70 | $187.64 | $183.22 | $184.83 | $184.83 | 216,726 |
| 2022-11-18 | $186.17 | $189.52 | $183.74 | $185.04 | $185.04 | 257,789 |
| 2022-11-17 | $180.76 | $185.35 | $178.95 | $183.31 | $183.31 | 242,045 |
| 2022-11-16 | $182.94 | $183.50 | $180.55 | $181.26 | $181.26 | 275,272 |
| 2022-11-15 | $183.93 | $183.93 | $180.65 | $182.41 | $182.41 | 396,018 |
| 2022-11-14 | $184.00 | $184.68 | $180.73 | $180.79 | $180.79 | 321,056 |
| 2022-11-11 | $188.95 | $190.69 | $182.23 | $183.67 | $183.67 | 189,742 |
| 2022-11-10 | $189.47 | $191.18 | $186.87 | $189.10 | $189.10 | 359,155 |
| 2022-11-09 | $184.20 | $184.56 | $181.58 | $182.74 | $182.74 | 125,183 |
| 2022-11-08 | $183.55 | $187.21 | $181.30 | $184.30 | $184.30 | 198,521 |
| 2022-11-07 | $177.98 | $184.30 | $176.48 | $183.06 | $183.06 | 309,383 |
| 2022-11-04 | $178.27 | $179.76 | $173.22 | $177.01 | $177.01 | 183,979 |
| 2022-11-03 | $174.81 | $178.91 | $172.25 | $177.42 | $177.42 | 144,549 |
| 2022-11-02 | $183.03 | $184.19 | $175.50 | $176.08 | $176.08 | 334,109 |
| 2022-11-01 | $183.67 | $184.74 | $180.02 | $184.20 | $184.20 | 243,742 |
| 2022-10-31 | $175.05 | $183.51 | $175.05 | $181.85 | $181.85 | 391,765 |
| 2022-10-28 | $171.64 | $176.34 | $171.03 | $176.10 | $176.10 | 529,496 |
| 2022-10-27 | $173.78 | $175.84 | $164.31 | $169.37 | $169.37 | 518,411 |
| 2022-10-26 | $169.90 | $174.07 | $167.72 | $170.24 | $170.24 | 333,813 |
| 2022-10-25 | $166.30 | $170.33 | $166.30 | $170.16 | $170.16 | 215,275 |
| 2022-10-24 | $165.56 | $167.13 | $163.67 | $166.51 | $166.51 | 259,870 |
| 2022-10-21 | $161.36 | $164.22 | $159.36 | $164.16 | $164.16 | 233,491 |
| 2022-10-20 | $166.63 | $167.03 | $159.28 | $160.52 | $160.52 | 317,434 |
| 2022-10-19 | $164.16 | $166.61 | $162.88 | $166.44 | $166.44 | 277,093 |
| 2022-10-18 | $164.65 | $166.94 | $162.59 | $166.37 | $166.37 | 279,544 |
| 2022-10-17 | $155.05 | $161.94 | $154.53 | $161.82 | $161.82 | 358,564 |
| 2022-10-14 | $158.77 | $159.09 | $152.07 | $152.23 | $152.23 | 192,764 |
| 2022-10-13 | $150.86 | $158.49 | $150.03 | $156.91 | $156.91 | 255,931 |
| 2022-10-12 | $156.68 | $156.68 | $153.86 | $153.98 | $153.98 | 176,660 |
| 2022-10-11 | $154.70 | $158.69 | $151.73 | $156.61 | $156.61 | 341,729 |
| 2022-10-10 | $157.23 | $158.85 | $154.76 | $155.31 | $155.31 | 224,179 |
| 2022-10-07 | $159.93 | $159.93 | $155.35 | $157.02 | $157.02 | 258,468 |
| 2022-10-06 | $161.54 | $161.88 | $156.94 | $160.73 | $160.73 | 313,039 |
| 2022-10-05 | $157.14 | $162.81 | $155.44 | $162.15 | $162.15 | 452,727 |
| 2022-10-04 | $154.24 | $158.49 | $154.24 | $158.17 | $158.17 | 498,962 |
| 2022-10-03 | $148.94 | $152.81 | $148.00 | $152.36 | $152.36 | 515,394 |
| 2022-09-30 | $145.99 | $147.95 | $144.42 | $147.36 | $147.36 | 7,536,994 |
| 2022-09-29 | $146.38 | $146.76 | $143.81 | $146.22 | $146.22 | 743,514 |
| 2022-09-28 | $145.65 | $149.28 | $142.84 | $148.18 | $148.18 | 614,626 |
| 2022-09-27 | $149.64 | $150.52 | $143.02 | $144.66 | $144.66 | 777,219 |
| 2022-09-26 | $157.54 | $158.75 | $147.38 | $147.68 | $147.68 | 1,450,919 |
| 2022-09-23 | $169.38 | $169.38 | $164.59 | $167.94 | $167.94 | 167,089 |
| 2022-09-22 | $173.36 | $173.74 | $168.51 | $169.93 | $169.93 | 131,796 |
| 2022-09-21 | $175.26 | $178.81 | $173.10 | $173.88 | $173.88 | 196,659 |
| 2022-09-20 | $174.57 | $175.75 | $172.15 | $174.32 | $174.32 | 115,094 |
| 2022-09-19 | $171.59 | $175.28 | $171.59 | $175.27 | $175.27 | 150,601 |
| 2022-09-16 | $169.85 | $173.90 | $168.58 | $173.41 | $173.41 | 582,641 |
| 2022-09-15 | $176.02 | $176.03 | $168.06 | $171.22 | $171.22 | 382,469 |
| 2022-09-14 | $177.31 | $177.84 | $175.69 | $177.05 | $177.05 | 194,403 |
| 2022-09-13 | $175.63 | $177.48 | $174.99 | $176.04 | $176.04 | 223,968 |
| 2022-09-12 | $177.81 | $179.56 | $176.54 | $179.55 | $179.55 | 187,646 |
| 2022-09-09 | $176.14 | $177.35 | $176.00 | $177.00 | $177.00 | 176,314 |
| 2022-09-08 | $170.44 | $176.28 | $170.44 | $176.19 | $176.19 | 330,059 |
| 2022-09-07 | $168.93 | $171.13 | $166.91 | $171.06 | $171.06 | 150,190 |
| 2022-09-06 | $165.26 | $175.00 | $165.26 | $168.89 | $168.89 | 265,577 |
| 2022-09-02 | $168.79 | $170.02 | $163.72 | $164.68 | $164.68 | 209,185 |
| 2022-09-01 | $166.86 | $168.27 | $164.85 | $168.19 | $168.19 | 169,093 |
| 2022-08-31 | $168.43 | $169.22 | $166.49 | $167.71 | $167.71 | 188,283 |
| 2022-08-30 | $169.20 | $169.22 | $166.26 | $167.67 | $167.67 | 151,527 |
| 2022-08-29 | $169.13 | $170.58 | $167.95 | $168.77 | $168.77 | 144,190 |
| 2022-08-26 | $174.92 | $174.96 | $170.30 | $170.49 | $170.49 | 137,918 |
| 2022-08-25 | $174.87 | $176.08 | $173.56 | $174.99 | $174.99 | 89,523 |
| 2022-08-24 | $175.47 | $176.15 | $172.83 | $173.82 | $173.82 | 159,360 |
| 2022-08-23 | $174.85 | $176.83 | $174.51 | $175.36 | $175.36 | 153,677 |
| 2022-08-22 | $176.26 | $177.52 | $174.63 | $175.30 | $175.30 | 119,567 |
| 2022-08-19 | $177.43 | $178.42 | $175.31 | $177.53 | $177.53 | 253,507 |
| 2022-08-18 | $178.09 | $179.81 | $177.03 | $177.77 | $177.77 | 118,474 |
| 2022-08-17 | $175.59 | $178.38 | $175.25 | $178.38 | $178.38 | 129,490 |
| 2022-08-16 | $174.11 | $176.96 | $174.01 | $176.50 | $176.50 | 154,310 |
| 2022-08-15 | $173.05 | $175.40 | $172.91 | $174.73 | $174.73 | 159,423 |
| 2022-08-12 | $171.61 | $174.21 | $171.32 | $173.15 | $173.15 | 172,470 |
| 2022-08-11 | $176.42 | $176.42 | $170.38 | $170.88 | $170.88 | 163,692 |
| 2022-08-10 | $175.67 | $177.00 | $174.63 | $175.31 | $175.31 | 129,832 |
| 2022-08-09 | $172.95 | $175.49 | $172.59 | $173.19 | $173.19 | 208,601 |
| 2022-08-08 | $173.73 | $174.94 | $171.41 | $173.39 | $173.39 | 120,265 |
| 2022-08-05 | $169.24 | $174.27 | $168.96 | $173.51 | $173.51 | 139,451 |
| 2022-08-04 | $170.54 | $172.23 | $169.16 | $170.57 | $170.57 | 177,431 |
| 2022-08-03 | $169.94 | $171.87 | $169.03 | $169.98 | $169.98 | 226,987 |
| 2022-08-02 | $167.25 | $170.00 | $166.10 | $169.40 | $169.40 | 207,577 |
| 2022-08-01 | $167.65 | $170.84 | $167.19 | $168.07 | $168.07 | 390,039 |
| 2022-07-29 | $166.96 | $171.23 | $165.02 | $168.37 | $168.37 | 448,879 |
| 2022-07-28 | $149.90 | $164.16 | $142.81 | $163.52 | $163.52 | 494,075 |
| 2022-07-27 | $146.98 | $148.75 | $146.17 | $148.54 | $148.54 | 350,146 |
| 2022-07-26 | $142.94 | $146.90 | $142.03 | $146.48 | $146.48 | 180,531 |
| 2022-07-25 | $143.58 | $143.83 | $142.28 | $143.78 | $143.78 | 152,132 |
| 2022-07-22 | $144.09 | $146.52 | $142.16 | $143.58 | $143.58 | 320,578 |
| 2022-07-21 | $141.90 | $146.57 | $140.59 | $144.90 | $144.90 | 248,116 |
| 2022-07-20 | $142.24 | $143.23 | $139.40 | $141.65 | $141.65 | 409,554 |
| 2022-07-19 | $145.51 | $148.25 | $144.21 | $146.96 | $146.96 | 227,617 |
| 2022-07-18 | $146.79 | $147.78 | $143.70 | $144.08 | $144.08 | 149,147 |
| 2022-07-15 | $144.16 | $148.59 | $143.48 | $145.69 | $145.69 | 365,315 |
| 2022-07-14 | $139.03 | $142.87 | $138.83 | $142.25 | $142.25 | 162,115 |
| 2022-07-13 | $138.87 | $142.91 | $138.87 | $141.16 | $141.16 | 180,736 |
| 2022-07-12 | $152.75 | $154.43 | $139.02 | $141.18 | $141.18 | 380,918 |
| 2022-07-11 | $151.89 | $153.35 | $150.90 | $152.75 | $152.75 | 121,591 |
| 2022-07-08 | $152.94 | $154.46 | $151.75 | $152.61 | $152.61 | 159,170 |
| 2022-07-07 | $151.32 | $154.05 | $151.32 | $153.11 | $153.11 | 195,108 |
| 2022-07-06 | $147.84 | $153.44 | $147.63 | $151.46 | $151.46 | 143,758 |
| 2022-07-05 | $147.13 | $148.53 | $145.20 | $147.55 | $147.55 | 272,122 |
| 2022-07-01 | $146.41 | $149.25 | $144.16 | $148.29 | $148.29 | 215,105 |
| 2022-06-30 | $147.80 | $149.89 | $145.87 | $147.33 | $147.33 | 251,967 |
| 2022-06-29 | $145.81 | $149.45 | $144.12 | $149.05 | $149.05 | 243,591 |
| 2022-06-28 | $153.46 | $156.15 | $145.29 | $145.38 | $145.38 | 296,466 |
| 2022-06-27 | $149.15 | $154.05 | $148.38 | $153.41 | $153.41 | 264,709 |
| 2022-06-24 | $143.77 | $149.64 | $143.62 | $148.43 | $148.43 | 465,409 |
| 2022-06-23 | $141.05 | $143.39 | $140.70 | $142.65 | $142.65 | 271,333 |
| 2022-06-22 | $136.45 | $140.62 | $136.45 | $140.48 | $140.48 | 194,144 |
| 2022-06-21 | $135.56 | $138.06 | $134.27 | $138.03 | $138.03 | 172,116 |
| 2022-06-17 | $134.91 | $136.82 | $133.93 | $134.26 | $134.26 | 278,560 |
| 2022-06-16 | $136.27 | $136.30 | $133.56 | $133.85 | $133.85 | 173,537 |
| 2022-06-15 | $141.43 | $141.96 | $136.22 | $138.74 | $138.74 | 188,357 |
| 2022-06-14 | $139.73 | $140.69 | $137.98 | $139.83 | $139.83 | 175,450 |
| 2022-06-13 | $141.34 | $142.55 | $139.18 | $139.34 | $139.34 | 198,728 |
| 2022-06-10 | $145.02 | $146.43 | $143.99 | $145.12 | $145.12 | 164,904 |
| 2022-06-09 | $149.14 | $149.34 | $146.93 | $147.01 | $147.01 | 127,207 |
| 2022-06-08 | $151.29 | $151.29 | $148.70 | $149.94 | $149.94 | 137,446 |
| 2022-06-07 | $147.74 | $152.12 | $147.30 | $152.01 | $152.01 | 285,248 |
| 2022-06-06 | $147.67 | $149.58 | $146.66 | $148.91 | $148.91 | 250,547 |
| 2022-06-03 | $146.71 | $147.51 | $144.67 | $147.00 | $147.00 | 146,860 |
| 2022-06-02 | $143.73 | $148.06 | $143.73 | $148.03 | $148.03 | 284,435 |
| 2022-06-01 | $142.80 | $144.07 | $140.25 | $144.05 | $144.05 | 232,959 |
| 2022-05-31 | $142.72 | $143.00 | $139.70 | $142.19 | $142.19 | 171,475 |
| 2022-05-27 | $140.09 | $144.27 | $139.66 | $143.79 | $143.79 | 196,071 |
| 2022-05-26 | $133.78 | $139.38 | $133.17 | $138.80 | $138.80 | 241,294 |
| 2022-05-25 | $128.79 | $134.27 | $128.28 | $134.05 | $134.05 | 211,796 |
| 2022-05-24 | $129.37 | $129.55 | $127.35 | $129.55 | $129.55 | 146,547 |
| 2022-05-23 | $132.82 | $134.00 | $130.01 | $130.75 | $130.75 | 216,990 |
| 2022-05-20 | $132.16 | $132.16 | $128.96 | $131.82 | $131.82 | 153,988 |
| 2022-05-19 | $128.42 | $132.64 | $128.23 | $130.38 | $130.38 | 201,045 |
| 2022-05-18 | $131.09 | $132.86 | $126.17 | $128.78 | $128.78 | 262,863 |
| 2022-05-17 | $134.81 | $135.00 | $133.03 | $133.38 | $133.38 | 171,758 |
| 2022-05-16 | $134.48 | $135.66 | $132.15 | $132.96 | $132.96 | 178,505 |
| 2022-05-13 | $133.18 | $137.10 | $132.76 | $135.20 | $135.20 | 178,270 |
| 2022-05-12 | $129.77 | $131.85 | $127.18 | $131.59 | $131.59 | 203,267 |
| 2022-05-11 | $130.30 | $133.06 | $129.35 | $130.27 | $130.27 | 205,417 |
| 2022-05-10 | $133.44 | $133.44 | $128.97 | $130.19 | $130.19 | 224,946 |
| 2022-05-09 | $135.55 | $137.46 | $131.03 | $131.66 | $131.66 | 246,367 |
| 2022-05-06 | $137.66 | $138.82 | $135.71 | $137.36 | $137.36 | 221,740 |
| 2022-05-05 | $141.51 | $144.66 | $135.81 | $138.39 | $138.39 | 446,917 |
| 2022-05-04 | $137.11 | $143.93 | $135.02 | $143.35 | $143.35 | 318,904 |
| 2022-05-03 | $135.64 | $137.74 | $134.48 | $137.11 | $137.11 | 179,562 |
| 2022-05-02 | $136.29 | $136.37 | $133.30 | $135.46 | $135.46 | 333,056 |
| 2022-04-29 | $141.62 | $142.19 | $135.02 | $136.15 | $136.15 | 410,498 |
| 2022-04-28 | $147.26 | $147.26 | $141.17 | $143.36 | $143.36 | 187,008 |
| 2022-04-27 | $140.87 | $144.46 | $140.11 | $143.07 | $143.07 | 258,212 |
| 2022-04-26 | $143.97 | $145.00 | $140.34 | $140.46 | $140.46 | 172,261 |
| 2022-04-25 | $144.15 | $146.13 | $142.70 | $145.00 | $145.00 | 291,855 |
| 2022-04-22 | $149.64 | $150.17 | $144.32 | $144.99 | $144.99 | 206,540 |
| 2022-04-21 | $153.23 | $154.98 | $149.42 | $150.23 | $150.23 | 171,249 |
| 2022-04-20 | $148.56 | $153.14 | $148.56 | $152.01 | $152.01 | 228,548 |
| 2022-04-19 | $144.45 | $148.19 | $144.45 | $147.32 | $147.32 | 191,748 |
| 2022-04-18 | $145.14 | $146.99 | $142.52 | $143.88 | $143.88 | 299,919 |
| 2022-04-14 | $145.61 | $147.01 | $144.64 | $145.71 | $145.71 | 295,102 |
| 2022-04-13 | $143.95 | $145.65 | $142.66 | $145.13 | $145.13 | 167,334 |
| 2022-04-12 | $145.01 | $146.42 | $143.47 | $143.60 | $143.60 | 209,884 |
| 2022-04-11 | $144.98 | $144.99 | $142.95 | $143.40 | $143.40 | 213,478 |
| 2022-04-08 | $145.42 | $146.47 | $144.74 | $144.87 | $144.87 | 187,029 |
| 2022-04-07 | $146.19 | $147.57 | $144.37 | $145.63 | $145.63 | 310,431 |
| 2022-04-06 | $146.87 | $148.45 | $145.31 | $146.93 | $146.93 | 427,075 |
| 2022-04-05 | $145.30 | $149.69 | $145.13 | $149.19 | $149.19 | 355,583 |
| 2022-04-04 | $145.14 | $145.66 | $143.25 | $144.72 | $144.72 | 295,979 |
| 2022-04-01 | $143.15 | $145.35 | $142.14 | $145.14 | $145.14 | 243,409 |
| 2022-03-31 | $143.95 | $146.82 | $142.87 | $143.27 | $143.27 | 306,169 |
| 2022-03-30 | $141.53 | $144.35 | $140.98 | $144.25 | $144.25 | 328,164 |
| 2022-03-29 | $137.38 | $142.16 | $137.38 | $141.35 | $141.35 | 269,635 |
| 2022-03-28 | $136.25 | $137.42 | $135.46 | $136.31 | $136.31 | 252,000 |
| 2022-03-25 | $137.52 | $138.37 | $135.10 | $136.75 | $136.75 | 193,401 |
| 2022-03-24 | $138.94 | $138.94 | $135.21 | $137.42 | $137.42 | 191,089 |
| 2022-03-23 | $138.79 | $139.45 | $137.51 | $137.79 | $137.79 | 122,147 |
| 2022-03-22 | $138.34 | $141.63 | $137.85 | $139.59 | $139.59 | 155,749 |
| 2022-03-21 | $138.47 | $141.09 | $137.14 | $138.52 | $138.52 | 158,888 |
| 2022-03-18 | $135.28 | $139.86 | $134.75 | $137.57 | $137.57 | 460,748 |
| 2022-03-17 | $139.08 | $141.04 | $134.58 | $136.40 | $136.40 | 231,776 |
| 2022-03-16 | $133.91 | $140.28 | $132.60 | $140.07 | $140.07 | 319,190 |
| 2022-03-15 | $127.32 | $131.97 | $125.50 | $131.55 | $131.55 | 261,511 |
| 2022-03-14 | $125.04 | $127.78 | $124.50 | $126.23 | $126.23 | 157,138 |
| 2022-03-11 | $126.34 | $127.03 | $124.60 | $125.14 | $125.14 | 174,520 |
| 2022-03-10 | $122.73 | $126.06 | $122.02 | $125.63 | $125.63 | 152,461 |
| 2022-03-09 | $121.23 | $124.65 | $120.20 | $124.64 | $124.64 | 242,612 |
| 2022-03-08 | $121.60 | $121.97 | $116.87 | $119.35 | $119.35 | 236,490 |
| 2022-03-07 | $122.95 | $122.95 | $120.93 | $121.65 | $121.65 | 184,812 |
| 2022-03-04 | $121.58 | $123.39 | $117.90 | $123.26 | $123.26 | 90,924 |
| 2022-03-03 | $124.00 | $124.07 | $121.70 | $122.77 | $122.77 | 122,618 |
| 2022-03-02 | $123.69 | $125.00 | $121.86 | $123.51 | $123.51 | 238,863 |
| 2022-03-01 | $120.09 | $123.22 | $119.85 | $123.04 | $123.04 | 306,082 |
| 2022-02-28 | $120.39 | $121.94 | $119.67 | $120.79 | $120.79 | 357,595 |
| 2022-02-25 | $118.05 | $119.91 | $114.82 | $119.90 | $119.90 | 194,486 |
| 2022-02-24 | $121.10 | $121.10 | $113.47 | $117.39 | $117.39 | 360,854 |
| 2022-02-23 | $113.74 | $115.11 | $112.14 | $114.32 | $114.32 | 278,696 |
| 2022-02-22 | $113.68 | $115.46 | $112.70 | $113.50 | $113.50 | 318,056 |
| 2022-02-18 | $115.91 | $116.31 | $113.17 | $114.02 | $114.02 | 273,620 |
| 2022-02-17 | $118.63 | $119.07 | $116.18 | $116.35 | $116.35 | 93,204 |
| 2022-02-16 | $119.48 | $120.33 | $118.42 | $119.75 | $119.75 | 201,556 |
| 2022-02-15 | $120.18 | $121.18 | $119.21 | $119.98 | $119.98 | 116,349 |
| 2022-02-14 | $120.53 | $121.19 | $117.93 | $119.04 | $119.04 | 157,119 |
| 2022-02-11 | $121.56 | $122.80 | $119.23 | $120.76 | $120.76 | 184,788 |
| 2022-02-10 | $122.76 | $124.11 | $120.52 | $121.08 | $121.08 | 121,499 |
| 2022-02-09 | $124.96 | $125.56 | $124.18 | $125.10 | $125.10 | 82,523 |
| 2022-02-08 | $122.18 | $124.56 | $121.83 | $123.79 | $123.79 | 128,249 |
| 2022-02-07 | $122.01 | $124.01 | $121.47 | $122.57 | $122.57 | 135,368 |
| 2022-02-04 | $120.54 | $123.54 | $119.05 | $122.37 | $122.37 | 155,576 |
| 2022-02-03 | $120.11 | $122.14 | $120.02 | $121.39 | $121.39 | 245,465 |
| 2022-02-02 | $122.05 | $123.18 | $121.35 | $121.95 | $121.95 | 183,242 |
| 2022-02-01 | $120.99 | $123.40 | $119.83 | $121.91 | $121.91 | 214,224 |
| 2022-01-31 | $118.09 | $121.13 | $117.23 | $120.52 | $120.52 | 369,623 |
| 2022-01-28 | $115.52 | $118.10 | $114.20 | $118.09 | $118.09 | 179,362 |
| 2022-01-27 | $117.51 | $119.67 | $114.63 | $115.00 | $115.00 | 230,691 |
| 2022-01-26 | $120.28 | $124.59 | $116.31 | $116.85 | $116.85 | 264,354 |
| 2022-01-25 | $125.24 | $127.91 | $118.96 | $119.13 | $119.13 | 282,785 |
| 2022-01-24 | $123.38 | $127.58 | $121.51 | $126.95 | $126.95 | 206,641 |
| 2022-01-21 | $125.46 | $129.72 | $123.64 | $125.19 | $125.19 | 201,332 |
| 2022-01-20 | $127.36 | $129.35 | $125.67 | $126.63 | $126.63 | 180,651 |
| 2022-01-19 | $128.61 | $130.01 | $126.16 | $126.41 | $126.41 | 175,281 |
| 2022-01-18 | $128.06 | $131.96 | $127.03 | $127.55 | $127.55 | 131,799 |
| 2022-01-14 | $128.28 | $130.28 | $126.40 | $129.72 | $129.72 | 161,723 |
| 2022-01-13 | $132.14 | $135.53 | $129.70 | $130.01 | $130.01 | 78,167 |
| 2022-01-12 | $133.01 | $134.50 | $131.46 | $131.84 | $131.84 | 123,254 |
| 2022-01-11 | $132.26 | $133.77 | $130.33 | $132.70 | $132.70 | 113,645 |
| 2022-01-10 | $132.71 | $132.71 | $130.28 | $132.05 | $132.05 | 176,476 |
| 2022-01-07 | $136.33 | $136.92 | $133.47 | $133.61 | $133.61 | 217,701 |
| 2022-01-06 | $136.35 | $138.05 | $135.94 | $136.84 | $136.84 | 148,429 |
| 2022-01-05 | $144.04 | $144.04 | $136.38 | $136.67 | $136.67 | 182,857 |
| 2022-01-04 | $144.88 | $145.42 | $144.00 | $144.31 | $144.31 | 142,674 |
| 2022-01-03 | $145.00 | $146.20 | $144.51 | $144.86 | $144.86 | 149,967 |
| 2021-12-31 | $144.38 | $145.71 | $144.06 | $144.77 | $144.77 | 80,014 |
| 2021-12-30 | $143.36 | $145.96 | $143.36 | $144.72 | $144.72 | 98,627 |
| 2021-12-29 | $144.27 | $145.13 | $143.80 | $145.06 | $145.06 | 71,034 |
| 2021-12-28 | $144.29 | $145.43 | $143.68 | $144.18 | $144.18 | 123,337 |
| 2021-12-27 | $140.60 | $144.79 | $140.36 | $144.48 | $144.48 | 155,526 |
| 2021-12-23 | $136.42 | $140.10 | $136.42 | $139.82 | $139.82 | 121,778 |
| 2021-12-22 | $136.53 | $138.50 | $136.32 | $138.39 | $138.39 | 86,978 |
| 2021-12-21 | $133.57 | $136.23 | $133.21 | $136.19 | $136.19 | 212,806 |
| 2021-12-20 | $131.47 | $133.32 | $130.81 | $132.90 | $132.90 | 293,531 |
| 2021-12-17 | $131.00 | $133.31 | $128.26 | $132.03 | $132.03 | 362,054 |
| 2021-12-16 | $134.92 | $136.88 | $131.22 | $132.60 | $132.60 | 102,720 |
| 2021-12-15 | $133.36 | $134.10 | $131.06 | $133.70 | $133.70 | 191,870 |
| 2021-12-14 | $132.76 | $134.59 | $131.26 | $132.81 | $132.81 | 106,948 |
| 2021-12-13 | $135.24 | $136.64 | $133.91 | $133.94 | $133.94 | 105,733 |
| 2021-12-10 | $136.51 | $136.92 | $134.98 | $135.55 | $135.55 | 86,061 |
| 2021-12-09 | $136.43 | $137.70 | $135.07 | $135.27 | $135.27 | 91,448 |
| 2021-12-08 | $136.52 | $137.99 | $135.50 | $137.44 | $137.44 | 77,817 |
| 2021-12-07 | $135.36 | $136.74 | $134.72 | $136.48 | $136.48 | 73,500 |
| 2021-12-06 | $132.12 | $134.81 | $132.12 | $133.79 | $133.79 | 110,011 |
| 2021-12-03 | $133.59 | $133.59 | $130.70 | $131.54 | $131.54 | 107,764 |
| 2021-12-02 | $129.67 | $133.34 | $128.81 | $133.05 | $133.05 | 99,949 |
| 2021-12-01 | $131.38 | $133.54 | $126.94 | $128.97 | $128.97 | 212,839 |
| 2021-11-30 | $130.94 | $132.84 | $129.33 | $129.87 | $129.87 | 232,340 |
| 2021-11-29 | $129.95 | $134.08 | $129.95 | $132.00 | $132.00 | 141,517 |
| 2021-11-26 | $131.28 | $133.67 | $128.38 | $128.48 | $128.48 | 118,425 |
| 2021-11-24 | $132.84 | $134.91 | $131.98 | $133.78 | $133.78 | 91,430 |
| 2021-11-23 | $134.57 | $135.07 | $131.34 | $133.89 | $133.89 | 160,111 |
| 2021-11-22 | $137.75 | $138.98 | $134.30 | $134.30 | $134.30 | 118,534 |
| 2021-11-19 | $135.36 | $138.17 | $135.21 | $137.04 | $137.04 | 138,344 |
| 2021-11-18 | $134.73 | $136.31 | $133.82 | $135.53 | $135.53 | 214,025 |
| 2021-11-17 | $136.14 | $136.34 | $134.55 | $134.76 | $134.76 | 111,728 |
| 2021-11-16 | $136.58 | $138.03 | $136.48 | $136.55 | $136.55 | 119,087 |
| 2021-11-15 | $136.86 | $137.04 | $135.28 | $136.31 | $136.31 | 107,031 |
| 2021-11-12 | $137.60 | $138.40 | $135.57 | $136.30 | $136.30 | 137,244 |
| 2021-11-11 | $134.46 | $137.46 | $133.67 | $137.31 | $137.31 | 109,945 |
| 2021-11-10 | $134.79 | $135.53 | $133.00 | $133.97 | $133.97 | 127,576 |
| 2021-11-09 | $135.92 | $137.11 | $135.17 | $135.65 | $135.65 | 133,042 |
| 2021-11-08 | $136.70 | $136.70 | $129.54 | $135.91 | $135.91 | 170,019 |
| 2021-11-05 | $134.75 | $138.54 | $134.65 | $137.14 | $137.14 | 184,983 |
| 2021-11-04 | $131.15 | $134.75 | $131.15 | $134.72 | $134.72 | 252,527 |
| 2021-11-03 | $130.04 | $131.75 | $129.00 | $130.46 | $130.46 | 256,529 |
| 2021-11-02 | $127.75 | $130.20 | $123.91 | $129.44 | $129.44 | 276,507 |
| 2021-11-01 | $123.01 | $123.49 | $122.22 | $123.00 | $123.00 | 152,972 |
| 2021-10-29 | $122.51 | $122.97 | $120.42 | $122.63 | $122.63 | 132,103 |
| 2021-10-28 | $123.15 | $124.41 | $120.82 | $122.32 | $122.32 | 106,798 |
| 2021-10-27 | $124.69 | $125.46 | $122.62 | $122.94 | $122.94 | 154,935 |
| 2021-10-26 | $122.73 | $125.12 | $122.63 | $124.50 | $124.50 | 312,571 |
| 2021-10-25 | $125.12 | $125.12 | $121.43 | $122.73 | $122.73 | 168,256 |
| 2021-10-22 | $123.20 | $125.15 | $122.16 | $124.29 | $124.29 | 332,050 |
| 2021-10-21 | $123.40 | $123.86 | $122.59 | $122.84 | $122.84 | 125,610 |
| 2021-10-20 | $124.41 | $125.26 | $122.85 | $123.70 | $123.70 | 204,139 |
| 2021-10-19 | $126.50 | $126.50 | $123.94 | $124.13 | $124.13 | 123,635 |
| 2021-10-18 | $123.57 | $126.03 | $123.57 | $125.83 | $125.83 | 129,502 |
| 2021-10-15 | $127.75 | $127.75 | $123.93 | $124.15 | $124.15 | 148,038 |
| 2021-10-14 | $124.44 | $127.52 | $123.53 | $127.05 | $127.05 | 348,651 |
| 2021-10-13 | $125.00 | $125.40 | $122.61 | $123.41 | $123.41 | 127,904 |
| 2021-10-12 | $123.35 | $125.41 | $122.26 | $124.86 | $124.86 | 119,206 |
| 2021-10-11 | $125.87 | $126.23 | $123.33 | $123.33 | $123.33 | 67,654 |
| 2021-10-08 | $124.87 | $126.55 | $122.00 | $125.91 | $125.91 | 124,852 |
| 2021-10-07 | $124.63 | $126.41 | $124.61 | $124.72 | $124.72 | 151,002 |
| 2021-10-06 | $124.00 | $124.82 | $123.41 | $124.41 | $124.41 | 112,899 |
| 2021-10-05 | $126.98 | $128.04 | $124.89 | $125.20 | $125.20 | 181,552 |
| 2021-10-04 | $126.00 | $126.88 | $124.41 | $126.28 | $126.28 | 98,346 |
| 2021-10-01 | $123.11 | $128.27 | $123.10 | $126.78 | $126.78 | 140,086 |
| 2021-09-30 | $126.58 | $126.93 | $122.95 | $123.12 | $123.12 | 130,894 |
| 2021-09-29 | $123.76 | $126.89 | $123.43 | $126.24 | $126.24 | 114,822 |
| 2021-09-28 | $123.15 | $124.32 | $122.18 | $123.51 | $123.51 | 205,096 |
| 2021-09-27 | $123.25 | $124.41 | $122.52 | $124.03 | $124.03 | 95,149 |
| 2021-09-24 | $122.95 | $126.06 | $119.54 | $123.94 | $123.94 | 72,431 |
| 2021-09-23 | $122.99 | $125.01 | $122.04 | $123.49 | $123.49 | 166,296 |
| 2021-09-22 | $121.22 | $123.68 | $119.91 | $122.72 | $122.72 | 128,516 |
| 2021-09-21 | $121.29 | $121.30 | $119.57 | $120.54 | $120.54 | 128,375 |
| 2021-09-20 | $120.26 | $121.95 | $118.51 | $120.16 | $120.16 | 108,862 |
| 2021-09-17 | $123.60 | $124.00 | $121.39 | $121.96 | $121.96 | 510,195 |
| 2021-09-16 | $123.87 | $124.62 | $122.65 | $123.31 | $123.31 | 137,300 |
| 2021-09-15 | $124.05 | $126.23 | $123.52 | $123.66 | $123.66 | 186,870 |
| 2021-09-14 | $122.59 | $124.11 | $122.20 | $123.94 | $123.94 | 115,776 |
| 2021-09-13 | $122.61 | $122.61 | $120.79 | $122.48 | $122.48 | 104,342 |
| 2021-09-10 | $122.96 | $123.75 | $121.34 | $121.88 | $121.88 | 185,623 |
| 2021-09-09 | $123.24 | $123.44 | $122.00 | $122.61 | $122.61 | 122,580 |
| 2021-09-08 | $121.78 | $123.85 | $121.24 | $123.31 | $123.31 | 96,263 |
| 2021-09-07 | $122.99 | $123.61 | $122.04 | $122.22 | $122.22 | 137,905 |
| 2021-09-03 | $123.08 | $123.71 | $122.65 | $123.26 | $123.26 | 122,963 |
| 2021-09-02 | $123.14 | $124.46 | $122.52 | $123.46 | $123.46 | 90,811 |
| 2021-09-01 | $123.68 | $123.93 | $122.31 | $122.49 | $122.49 | 144,114 |
| 2021-08-31 | $122.68 | $123.46 | $121.69 | $123.14 | $123.14 | 148,226 |
| 2021-08-30 | $120.16 | $124.07 | $120.16 | $123.03 | $123.03 | 232,240 |
| 2021-08-27 | $118.54 | $121.43 | $117.82 | $120.48 | $120.48 | 231,278 |
| 2021-08-26 | $119.93 | $120.58 | $118.11 | $118.18 | $118.18 | 121,901 |
| 2021-08-25 | $117.88 | $120.43 | $117.88 | $119.95 | $119.95 | 140,149 |
| 2021-08-24 | $120.14 | $120.83 | $117.76 | $117.87 | $117.87 | 212,837 |
| 2021-08-23 | $120.31 | $120.74 | $119.78 | $120.28 | $120.28 | 82,541 |
| 2021-08-20 | $120.20 | $120.99 | $119.57 | $119.84 | $119.84 | 171,487 |
| 2021-08-19 | $119.19 | $121.48 | $119.06 | $120.20 | $120.20 | 166,261 |
| 2021-08-18 | $120.66 | $124.98 | $120.09 | $120.15 | $120.15 | 142,619 |
| 2021-08-17 | $121.18 | $122.39 | $119.44 | $120.49 | $120.49 | 171,686 |
| 2021-08-16 | $120.04 | $121.55 | $119.26 | $121.37 | $121.37 | 171,354 |
| 2021-08-13 | $119.88 | $121.11 | $118.72 | $120.13 | $120.13 | 154,116 |
| 2021-08-12 | $120.04 | $120.98 | $119.03 | $119.72 | $119.72 | 147,825 |
| 2021-08-11 | $118.57 | $120.33 | $118.14 | $120.03 | $120.03 | 109,469 |
| 2021-08-10 | $116.85 | $118.31 | $116.85 | $118.30 | $118.30 | 120,939 |
| 2021-08-09 | $118.60 | $119.33 | $115.94 | $117.06 | $117.06 | 112,392 |
| 2021-08-06 | $115.59 | $118.68 | $115.49 | $118.56 | $118.56 | 236,860 |
| 2021-08-05 | $115.15 | $117.22 | $113.54 | $115.60 | $115.60 | 154,122 |
| 2021-08-04 | $116.97 | $117.95 | $114.70 | $114.86 | $114.86 | 161,640 |
| 2021-08-03 | $114.61 | $117.86 | $113.97 | $117.63 | $117.63 | 280,310 |
| 2021-08-02 | $113.13 | $114.86 | $113.13 | $114.50 | $114.50 | 181,790 |
| 2021-07-30 | $109.42 | $113.63 | $108.78 | $113.22 | $113.22 | 193,298 |
| 2021-07-29 | $108.40 | $111.87 | $106.86 | $108.86 | $108.86 | 241,080 |
| 2021-07-28 | $106.67 | $108.51 | $105.69 | $107.42 | $107.42 | 138,047 |
| 2021-07-27 | $107.14 | $108.01 | $106.15 | $106.68 | $106.68 | 107,354 |
| 2021-07-26 | $107.03 | $108.22 | $106.25 | $107.31 | $107.31 | 124,338 |
| 2021-07-23 | $106.58 | $107.75 | $105.93 | $106.86 | $106.86 | 221,896 |
| 2021-07-22 | $109.01 | $109.01 | $106.17 | $106.36 | $106.36 | 115,901 |
| 2021-07-21 | $108.49 | $110.44 | $108.49 | $108.88 | $108.88 | 117,180 |
| 2021-07-20 | $106.44 | $110.11 | $106.44 | $108.58 | $108.58 | 248,808 |
| 2021-07-19 | $107.20 | $107.20 | $105.98 | $106.25 | $106.25 | 126,110 |
| 2021-07-16 | $109.28 | $109.85 | $107.60 | $107.98 | $107.98 | 114,753 |
| 2021-07-15 | $108.79 | $109.10 | $108.04 | $108.70 | $108.70 | 118,743 |
| 2021-07-14 | $107.58 | $108.59 | $107.18 | $108.34 | $108.34 | 107,786 |
| 2021-07-13 | $107.71 | $108.31 | $107.21 | $107.45 | $107.45 | 76,767 |
| 2021-07-12 | $107.31 | $108.13 | $106.62 | $107.57 | $107.57 | 62,218 |
| 2021-07-09 | $107.46 | $108.05 | $106.88 | $107.79 | $107.79 | 99,224 |
| 2021-07-08 | $107.04 | $108.22 | $106.09 | $107.04 | $107.04 | 115,504 |
| 2021-07-07 | $106.59 | $108.00 | $106.47 | $107.47 | $107.47 | 140,081 |
| 2021-07-06 | $107.00 | $107.26 | $105.07 | $106.29 | $106.29 | 80,473 |
| 2021-07-02 | $107.04 | $107.18 | $106.12 | $106.62 | $106.62 | 67,183 |
| 2021-07-01 | $107.12 | $107.43 | $106.56 | $106.89 | $106.89 | 121,975 |
| 2021-06-30 | $106.77 | $107.53 | $106.17 | $106.26 | $106.26 | 144,951 |
| 2021-06-29 | $105.84 | $108.66 | $105.74 | $107.01 | $107.01 | 164,399 |
| 2021-06-28 | $106.94 | $106.94 | $105.36 | $106.02 | $106.02 | 144,823 |
| 2021-06-25 | $106.61 | $107.63 | $106.38 | $106.57 | $106.57 | 393,377 |
| 2021-06-24 | $106.83 | $106.85 | $105.27 | $106.76 | $106.76 | 91,772 |
| 2021-06-23 | $106.57 | $107.06 | $105.52 | $105.79 | $105.79 | 130,805 |
| 2021-06-22 | $106.12 | $106.63 | $105.04 | $106.31 | $106.31 | 164,884 |
| 2021-06-21 | $106.22 | $108.07 | $105.49 | $106.17 | $106.17 | 135,062 |
| 2021-06-18 | $104.84 | $106.15 | $104.62 | $105.73 | $105.73 | 276,492 |
| 2021-06-17 | $104.77 | $106.00 | $104.67 | $105.88 | $105.88 | 110,759 |
| 2021-06-16 | $105.30 | $106.13 | $104.69 | $105.18 | $105.18 | 119,791 |
| 2021-06-15 | $107.18 | $108.04 | $105.54 | $106.15 | $106.15 | 253,028 |
| 2021-06-14 | $104.99 | $106.72 | $104.59 | $106.62 | $106.62 | 196,460 |
| 2021-06-11 | $103.44 | $105.31 | $102.99 | $105.16 | $105.16 | 115,323 |
| 2021-06-10 | $104.30 | $104.50 | $102.94 | $103.44 | $103.44 | 94,136 |
| 2021-06-09 | $104.53 | $104.66 | $103.51 | $104.00 | $104.00 | 107,084 |
| 2021-06-08 | $103.89 | $104.79 | $103.79 | $104.33 | $104.33 | 337,418 |
| 2021-06-07 | $103.61 | $104.41 | $102.53 | $103.88 | $103.88 | 109,905 |
| 2021-06-04 | $102.84 | $104.12 | $101.22 | $103.82 | $103.82 | 83,381 |
| 2021-06-03 | $101.94 | $101.98 | $100.87 | $101.82 | $101.82 | 97,675 |
| 2021-06-02 | $102.69 | $102.96 | $101.85 | $102.29 | $102.29 | 127,627 |
| 2021-06-01 | $102.23 | $103.18 | $102.15 | $102.44 | $102.44 | 117,680 |
| 2021-05-28 | $102.59 | $102.83 | $101.79 | $101.98 | $101.98 | 101,385 |
| 2021-05-27 | $101.40 | $102.99 | $100.05 | $102.08 | $102.08 | 141,069 |
| 2021-05-26 | $100.91 | $101.60 | $99.91 | $100.89 | $100.89 | 129,217 |
| 2021-05-25 | $101.80 | $102.01 | $100.31 | $100.53 | $100.53 | 471,581 |
| 2021-05-24 | $99.54 | $101.84 | $98.74 | $101.49 | $101.49 | 154,964 |
| 2021-05-21 | $99.80 | $100.42 | $99.29 | $99.78 | $99.78 | 254,880 |
| 2021-05-20 | $97.07 | $99.45 | $93.46 | $99.03 | $99.03 | 94,037 |
| 2021-05-19 | $96.75 | $97.49 | $93.53 | $97.10 | $97.10 | 93,423 |
| 2021-05-18 | $97.01 | $98.57 | $96.53 | $97.52 | $97.52 | 137,581 |
| 2021-05-17 | $98.06 | $98.19 | $96.58 | $97.31 | $97.31 | 116,343 |
| 2021-05-14 | $99.95 | $100.06 | $98.24 | $98.79 | $98.79 | 100,281 |
| 2021-05-13 | $97.03 | $100.03 | $97.03 | $99.28 | $99.28 | 156,452 |
| 2021-05-12 | $99.40 | $99.73 | $96.54 | $97.06 | $97.06 | 289,447 |
| 2021-05-11 | $96.80 | $98.35 | $96.19 | $97.26 | $97.26 | 187,373 |
| 2021-05-10 | $97.72 | $98.44 | $97.01 | $98.03 | $98.03 | 205,497 |
| 2021-05-07 | $98.98 | $98.98 | $97.72 | $97.93 | $97.93 | 90,504 |
| 2021-05-06 | $96.61 | $98.45 | $94.17 | $98.20 | $98.20 | 194,846 |
| 2021-05-05 | $96.34 | $97.30 | $94.77 | $96.46 | $96.46 | 158,275 |
| 2021-05-04 | $94.63 | $96.17 | $94.28 | $95.79 | $95.79 | 154,646 |
| 2021-05-03 | $93.00 | $95.57 | $92.99 | $95.18 | $95.18 | 226,274 |
| 2021-04-30 | $94.16 | $94.37 | $91.59 | $92.38 | $92.38 | 191,860 |
| 2021-04-29 | $94.40 | $96.22 | $92.15 | $94.63 | $94.63 | 163,602 |
| 2021-04-28 | $94.47 | $94.67 | $92.99 | $92.99 | $92.99 | 129,235 |
| 2021-04-27 | $95.44 | $95.44 | $94.00 | $94.53 | $94.53 | 109,248 |
| 2021-04-26 | $96.34 | $96.77 | $95.31 | $95.32 | $95.32 | 58,297 |
| 2021-04-23 | $95.03 | $96.60 | $94.60 | $95.76 | $95.76 | 86,960 |
| 2021-04-22 | $96.17 | $96.47 | $94.92 | $94.92 | $94.92 | 131,890 |
| 2021-04-21 | $95.09 | $96.27 | $94.22 | $95.83 | $95.83 | 72,575 |
| 2021-04-20 | $95.45 | $96.25 | $94.10 | $94.91 | $94.91 | 91,203 |
| 2021-04-19 | $95.44 | $96.18 | $94.85 | $95.95 | $95.95 | 123,824 |
| 2021-04-16 | $95.10 | $96.50 | $95.00 | $95.70 | $95.70 | 118,092 |
| 2021-04-15 | $94.72 | $95.00 | $93.79 | $94.53 | $94.53 | 80,304 |
| 2021-04-14 | $91.90 | $94.75 | $91.90 | $94.00 | $94.00 | 178,181 |
| 2021-04-13 | $93.32 | $93.37 | $91.64 | $92.19 | $92.19 | 236,627 |
| 2021-04-12 | $92.95 | $93.19 | $91.44 | $93.02 | $93.02 | 122,785 |
| 2021-04-09 | $92.60 | $93.06 | $91.28 | $92.81 | $92.81 | 89,428 |
| 2021-04-08 | $91.64 | $92.67 | $91.58 | $92.26 | $92.26 | 119,918 |
| 2021-04-07 | $92.34 | $92.75 | $90.88 | $91.46 | $91.46 | 101,043 |
| 2021-04-06 | $92.34 | $93.44 | $91.14 | $92.25 | $92.25 | 113,852 |
| 2021-04-05 | $91.35 | $92.93 | $91.34 | $92.47 | $92.47 | 126,346 |
| 2021-04-01 | $90.73 | $92.33 | $90.71 | $91.38 | $91.38 | 144,259 |
| 2021-03-31 | $91.09 | $92.02 | $89.83 | $90.16 | $90.16 | 246,168 |
| 2021-03-30 | $91.81 | $93.11 | $90.29 | $90.87 | $90.87 | 356,803 |
| 2021-03-29 | $94.14 | $95.98 | $91.76 | $92.19 | $92.19 | 264,866 |
| 2021-03-26 | $90.53 | $94.95 | $90.05 | $94.93 | $94.93 | 250,104 |
| 2021-03-25 | $87.08 | $91.00 | $86.01 | $90.54 | $90.54 | 303,062 |
| 2021-03-24 | $86.40 | $87.38 | $85.84 | $86.96 | $86.96 | 179,488 |
| 2021-03-23 | $85.88 | $86.90 | $85.07 | $85.66 | $85.66 | 181,669 |
| 2021-03-22 | $85.48 | $86.60 | $84.89 | $86.39 | $86.39 | 188,367 |
| 2021-03-19 | $86.77 | $86.83 | $85.33 | $85.59 | $85.59 | 498,840 |
| 2021-03-18 | $85.81 | $87.98 | $85.09 | $86.15 | $86.15 | 190,190 |
| 2021-03-17 | $87.20 | $87.39 | $84.79 | $86.56 | $86.56 | 202,626 |
| 2021-03-16 | $88.40 | $88.97 | $84.78 | $87.10 | $87.10 | 169,236 |
| 2021-03-15 | $88.20 | $89.55 | $87.84 | $88.80 | $88.80 | 134,988 |
| 2021-03-12 | $89.94 | $90.59 | $88.39 | $88.62 | $88.62 | 266,063 |
| 2021-03-11 | $89.68 | $90.06 | $88.73 | $89.94 | $89.94 | 180,874 |
| 2021-03-10 | $88.15 | $90.00 | $87.54 | $89.40 | $89.40 | 151,899 |
| 2021-03-09 | $88.99 | $89.63 | $87.55 | $87.83 | $87.83 | 177,404 |
| 2021-03-08 | $89.40 | $90.00 | $87.86 | $87.97 | $87.97 | 176,096 |
| 2021-03-05 | $87.89 | $89.26 | $86.83 | $89.02 | $89.02 | 331,217 |
| 2021-03-04 | $88.02 | $89.76 | $85.86 | $86.57 | $86.57 | 181,808 |
| 2021-03-03 | $85.68 | $88.07 | $85.26 | $87.53 | $87.53 | 230,693 |
| 2021-03-02 | $85.18 | $86.02 | $83.74 | $85.42 | $85.42 | 148,852 |
| 2021-03-01 | $85.62 | $85.68 | $83.94 | $85.14 | $85.14 | 125,504 |
| 2021-02-26 | $84.47 | $85.00 | $82.81 | $84.62 | $84.62 | 242,177 |
| 2021-02-25 | $80.45 | $83.92 | $79.60 | $83.67 | $83.67 | 173,356 |
| 2021-02-24 | $80.34 | $81.51 | $79.76 | $81.33 | $81.33 | 132,847 |
| 2021-02-23 | $79.33 | $81.20 | $78.20 | $80.70 | $80.70 | 155,496 |
| 2021-02-22 | $79.58 | $80.96 | $78.83 | $80.46 | $80.46 | 162,260 |
| 2021-02-19 | $81.44 | $82.85 | $80.37 | $80.55 | $80.55 | 109,253 |
| 2021-02-18 | $81.70 | $81.92 | $80.63 | $81.22 | $81.22 | 100,773 |
| 2021-02-17 | $83.16 | $83.85 | $81.56 | $82.10 | $82.10 | 177,829 |
| 2021-02-16 | $86.31 | $86.31 | $83.70 | $83.87 | $83.87 | 177,372 |
| 2021-02-12 | $85.61 | $86.52 | $84.78 | $86.02 | $86.02 | 75,395 |
| 2021-02-11 | $86.75 | $88.00 | $84.76 | $86.11 | $86.11 | 221,935 |
| 2021-02-10 | $85.42 | $86.73 | $83.69 | $86.09 | $86.09 | 180,548 |
| 2021-02-09 | $83.75 | $86.25 | $80.10 | $86.03 | $86.03 | 119,112 |
| 2021-02-08 | $82.19 | $84.12 | $82.19 | $83.87 | $83.87 | 104,566 |
| 2021-02-05 | $79.82 | $81.75 | $79.82 | $81.75 | $81.75 | 191,514 |
| 2021-02-04 | $78.79 | $79.79 | $77.96 | $79.60 | $79.60 | 97,249 |
| 2021-02-03 | $79.79 | $79.94 | $77.76 | $78.41 | $78.41 | 122,589 |
| 2021-02-02 | $79.11 | $81.01 | $78.91 | $80.09 | $80.09 | 144,617 |
| 2021-02-01 | $77.01 | $79.46 | $76.99 | $78.79 | $78.79 | 150,203 |
| 2021-01-29 | $81.14 | $81.14 | $76.39 | $76.68 | $76.68 | 190,526 |
| 2021-01-28 | $81.59 | $82.93 | $80.55 | $81.49 | $81.49 | 142,376 |
| 2021-01-27 | $83.87 | $83.87 | $80.35 | $80.60 | $80.60 | 150,906 |
| 2021-01-26 | $84.69 | $86.60 | $83.41 | $84.11 | $84.11 | 153,007 |
| 2021-01-25 | $86.42 | $86.96 | $83.87 | $84.27 | $84.27 | 130,175 |
| 2021-01-22 | $84.32 | $86.83 | $84.11 | $86.60 | $86.60 | 129,095 |
| 2021-01-21 | $87.66 | $87.66 | $85.10 | $85.10 | $85.10 | 117,551 |
| 2021-01-20 | $85.85 | $87.83 | $85.85 | $87.32 | $87.32 | 101,161 |
| 2021-01-19 | $85.23 | $86.28 | $83.85 | $85.61 | $85.61 | 95,245 |
| 2021-01-15 | $85.28 | $86.32 | $84.52 | $84.87 | $84.87 | 82,225 |
| 2021-01-14 | $85.33 | $86.87 | $85.33 | $85.83 | $85.83 | 83,582 |
| 2021-01-13 | $86.01 | $86.93 | $84.85 | $84.90 | $84.90 | 84,822 |
| 2021-01-12 | $86.04 | $86.49 | $85.01 | $86.24 | $86.24 | 80,170 |
| 2021-01-11 | $86.35 | $87.49 | $85.51 | $85.89 | $85.89 | 85,308 |
| 2021-01-08 | $88.10 | $89.29 | $86.69 | $87.39 | $87.39 | 131,642 |
| 2021-01-07 | $85.69 | $87.67 | $85.51 | $87.42 | $87.42 | 160,300 |
| 2021-01-06 | $84.43 | $86.41 | $84.23 | $85.62 | $85.62 | 255,842 |
| 2021-01-05 | $83.53 | $84.51 | $83.37 | $84.00 | $84.00 | 131,934 |
| 2021-01-04 | $85.38 | $85.95 | $82.46 | $83.87 | $83.87 | 135,580 |
| 2020-12-31 | $85.23 | $85.49 | $84.91 | $85.13 | $85.13 | 81,200 |
| 2020-12-30 | $85.17 | $86.71 | $85.04 | $85.42 | $85.42 | 69,501 |
| 2020-12-29 | $86.59 | $86.93 | $85.06 | $85.16 | $85.16 | 87,462 |
| 2020-12-28 | $86.87 | $87.54 | $85.85 | $86.44 | $86.44 | 136,057 |
| 2020-12-24 | $85.35 | $86.59 | $84.96 | $86.22 | $86.22 | 45,092 |
| 2020-12-23 | $86.17 | $86.46 | $85.02 | $85.10 | $85.10 | 82,222 |
| 2020-12-22 | $85.69 | $86.16 | $84.85 | $85.70 | $85.70 | 95,693 |
| 2020-12-21 | $85.22 | $86.27 | $84.01 | $85.35 | $85.35 | 94,064 |
| 2020-12-18 | $86.34 | $87.38 | $85.80 | $86.45 | $86.45 | 412,949 |
| 2020-12-17 | $84.91 | $86.47 | $84.66 | $86.20 | $86.20 | 193,104 |
| 2020-12-16 | $84.95 | $85.06 | $84.02 | $84.91 | $84.91 | 147,009 |
| 2020-12-15 | $84.56 | $85.02 | $83.69 | $84.92 | $84.92 | 183,655 |
| 2020-12-14 | $83.83 | $84.92 | $83.42 | $84.30 | $84.30 | 216,458 |
| 2020-12-11 | $83.05 | $84.34 | $82.70 | $83.39 | $83.39 | 124,252 |
| 2020-12-10 | $83.27 | $83.87 | $82.36 | $83.58 | $83.58 | 140,078 |
| 2020-12-09 | $84.48 | $85.06 | $83.72 | $83.83 | $83.83 | 116,097 |
| 2020-12-08 | $83.68 | $84.62 | $83.55 | $84.29 | $84.29 | 175,747 |
| 2020-12-07 | $84.14 | $84.95 | $83.88 | $84.13 | $84.13 | 99,013 |
| 2020-12-04 | $83.97 | $84.95 | $83.91 | $84.51 | $84.51 | 87,067 |
| 2020-12-03 | $84.09 | $84.75 | $83.59 | $83.89 | $83.89 | 91,499 |
| 2020-12-02 | $83.96 | $84.76 | $83.34 | $84.44 | $84.44 | 87,890 |
| 2020-12-01 | $83.93 | $84.98 | $83.38 | $84.09 | $84.09 | 158,636 |
| 2020-11-30 | $83.73 | $84.15 | $82.67 | $83.26 | $83.26 | 286,342 |
| 2020-11-27 | $86.25 | $86.25 | $83.57 | $84.23 | $84.23 | 50,860 |
| 2020-11-25 | $83.05 | $84.20 | $82.69 | $83.95 | $83.95 | 166,211 |
| 2020-11-24 | $83.11 | $83.80 | $81.84 | $83.16 | $83.16 | 198,397 |
| 2020-11-23 | $81.24 | $82.53 | $80.68 | $82.07 | $82.07 | 146,159 |
| 2020-11-20 | $80.36 | $81.69 | $80.03 | $80.86 | $80.86 | 107,964 |
| 2020-11-19 | $80.58 | $81.50 | $79.70 | $80.91 | $80.91 | 127,184 |
| 2020-11-18 | $82.28 | $82.95 | $80.71 | $80.85 | $80.85 | 139,263 |
| 2020-11-17 | $81.46 | $82.85 | $80.92 | $82.21 | $82.21 | 212,826 |
| 2020-11-16 | $82.83 | $82.84 | $81.50 | $81.97 | $81.97 | 159,188 |
| 2020-11-13 | $80.99 | $82.50 | $80.78 | $81.86 | $81.86 | 116,013 |
| 2020-11-12 | $82.26 | $83.09 | $79.92 | $80.54 | $80.54 | 189,556 |
| 2020-11-11 | $82.98 | $83.50 | $82.08 | $82.85 | $82.85 | 106,489 |
| 2020-11-10 | $81.38 | $82.72 | $80.25 | $82.58 | $82.58 | 227,868 |
| 2020-11-09 | $83.48 | $85.20 | $80.44 | $81.21 | $81.21 | 217,469 |
| 2020-11-06 | $80.98 | $80.98 | $79.67 | $80.31 | $80.31 | 106,308 |
| 2020-11-05 | $80.10 | $80.76 | $79.33 | $80.48 | $80.48 | 137,578 |
| 2020-11-04 | $78.35 | $81.71 | $78.20 | $79.37 | $79.37 | 160,251 |
| 2020-11-03 | $77.85 | $79.59 | $76.70 | $78.87 | $78.87 | 323,005 |
| 2020-11-02 | $76.24 | $77.00 | $75.73 | $76.95 | $76.95 | 183,178 |
| 2020-10-30 | $74.45 | $76.83 | $73.31 | $75.74 | $75.74 | 282,679 |
| 2020-10-29 | $73.25 | $74.86 | $72.81 | $74.49 | $74.49 | 230,657 |
| 2020-10-28 | $73.87 | $74.65 | $67.76 | $73.12 | $73.12 | 210,929 |
| 2020-10-27 | $74.87 | $76.00 | $74.01 | $75.24 | $75.24 | 175,917 |
| 2020-10-26 | $74.69 | $75.30 | $74.25 | $75.02 | $75.02 | 175,209 |
| 2020-10-23 | $75.42 | $76.19 | $75.04 | $75.48 | $75.48 | 138,910 |
| 2020-10-22 | $74.57 | $75.16 | $73.38 | $74.98 | $74.98 | 112,188 |
| 2020-10-21 | $73.84 | $75.37 | $73.02 | $74.25 | $74.25 | 212,511 |
| 2020-10-20 | $72.81 | $74.31 | $72.62 | $73.76 | $73.76 | 119,869 |
| 2020-10-19 | $72.80 | $73.99 | $72.28 | $72.44 | $72.44 | 149,525 |
| 2020-10-16 | $71.78 | $72.70 | $71.13 | $72.42 | $72.42 | 143,036 |
| 2020-10-15 | $71.01 | $72.74 | $70.06 | $71.94 | $71.94 | 227,844 |
| 2020-10-14 | $71.62 | $72.13 | $71.28 | $71.66 | $71.66 | 183,505 |
| 2020-10-13 | $70.41 | $72.22 | $70.41 | $72.04 | $72.04 | 258,240 |
| 2020-10-12 | $70.04 | $71.30 | $69.72 | $70.95 | $70.95 | 134,199 |
| 2020-10-09 | $69.49 | $70.44 | $69.38 | $70.08 | $70.08 | 116,776 |
| 2020-10-08 | $68.68 | $69.77 | $68.04 | $69.17 | $69.17 | 195,968 |
| 2020-10-07 | $68.69 | $69.34 | $67.15 | $67.85 | $67.85 | 187,837 |
| 2020-10-06 | $68.18 | $69.28 | $67.63 | $68.23 | $68.23 | 189,320 |
| 2020-10-05 | $66.72 | $67.74 | $66.38 | $67.73 | $67.73 | 103,673 |
| 2020-10-02 | $64.22 | $66.76 | $64.22 | $66.24 | $66.24 | 89,952 |
| 2020-10-01 | $67.05 | $67.05 | $64.77 | $65.86 | $65.86 | 175,947 |
| 2020-09-30 | $66.14 | $67.09 | $65.60 | $65.97 | $65.97 | 338,274 |
| 2020-09-29 | $65.32 | $66.17 | $65.12 | $66.05 | $66.05 | 117,310 |
| 2020-09-28 | $64.18 | $65.96 | $64.18 | $65.48 | $65.48 | 163,332 |
| 2020-09-25 | $61.45 | $63.46 | $61.45 | $63.28 | $63.28 | 143,628 |
| 2020-09-24 | $61.69 | $62.45 | $60.97 | $61.98 | $61.98 | 195,585 |
| 2020-09-23 | $63.68 | $64.16 | $61.80 | $61.86 | $61.86 | 242,357 |
| 2020-09-22 | $62.83 | $63.72 | $62.14 | $63.63 | $63.63 | 187,365 |
| 2020-09-21 | $63.94 | $64.03 | $61.29 | $62.43 | $62.43 | 280,744 |
| 2020-09-18 | $67.70 | $67.70 | $64.45 | $64.99 | $64.99 | 563,914 |
| 2020-09-17 | $65.50 | $66.96 | $64.78 | $66.70 | $66.70 | 256,794 |
| 2020-09-16 | $66.83 | $67.62 | $66.11 | $66.25 | $66.25 | 295,431 |
| 2020-09-15 | $67.05 | $69.16 | $66.71 | $67.04 | $67.04 | 347,467 |
| 2020-09-14 | $61.43 | $62.45 | $60.97 | $61.74 | $61.74 | 107,196 |
| 2020-09-11 | $62.16 | $62.16 | $59.97 | $60.72 | $60.72 | 140,863 |
| 2020-09-10 | $61.82 | $62.59 | $61.38 | $61.80 | $61.80 | 126,759 |
| 2020-09-09 | $63.11 | $63.11 | $61.61 | $61.71 | $61.71 | 190,707 |
| 2020-09-08 | $61.72 | $63.82 | $61.09 | $62.78 | $62.78 | 184,878 |
| 2020-09-04 | $63.80 | $63.80 | $61.86 | $62.33 | $62.33 | 128,124 |
| 2020-09-03 | $65.28 | $65.28 | $62.59 | $63.02 | $63.02 | 106,650 |
| 2020-09-02 | $63.64 | $65.74 | $63.36 | $65.55 | $65.55 | 114,481 |
| 2020-09-01 | $63.52 | $63.80 | $63.23 | $63.52 | $63.52 | 102,542 |
| 2020-08-31 | $64.20 | $64.65 | $63.69 | $63.69 | $63.69 | 150,137 |
| 2020-08-28 | $65.39 | $65.48 | $64.02 | $64.37 | $64.37 | 87,568 |
| 2020-08-27 | $65.14 | $65.63 | $64.88 | $65.02 | $65.02 | 75,723 |
| 2020-08-26 | $65.85 | $65.85 | $64.58 | $64.76 | $64.76 | 102,881 |
| 2020-08-25 | $66.20 | $66.20 | $65.24 | $65.56 | $65.56 | 62,399 |
| 2020-08-24 | $65.22 | $66.20 | $65.22 | $65.96 | $65.96 | 71,303 |
| 2020-08-21 | $65.34 | $65.34 | $64.32 | $64.77 | $64.77 | 79,284 |
| 2020-08-20 | $65.55 | $66.38 | $65.13 | $65.17 | $65.17 | 67,166 |
| 2020-08-19 | $67.49 | $67.82 | $65.78 | $66.17 | $66.17 | 132,180 |
| 2020-08-18 | $67.87 | $67.87 | $67.00 | $67.32 | $67.32 | 95,951 |
| 2020-08-17 | $68.12 | $68.34 | $67.55 | $67.82 | $67.82 | 61,250 |
| 2020-08-14 | $67.72 | $68.31 | $67.32 | $67.83 | $67.83 | 137,829 |
| 2020-08-13 | $67.34 | $68.22 | $67.34 | $67.98 | $67.98 | 115,213 |
| 2020-08-12 | $68.09 | $68.76 | $67.17 | $67.73 | $67.73 | 110,029 |
| 2020-08-11 | $68.16 | $68.98 | $67.25 | $67.55 | $67.55 | 137,909 |
| 2020-08-10 | $68.10 | $68.10 | $66.99 | $67.46 | $67.46 | 99,785 |
| 2020-08-07 | $66.12 | $67.85 | $65.99 | $67.65 | $67.65 | 122,982 |
| 2020-08-06 | $66.90 | $68.39 | $64.44 | $66.68 | $66.68 | 195,110 |
| 2020-08-05 | $65.69 | $66.50 | $64.87 | $65.49 | $65.49 | 86,496 |
| 2020-08-04 | $64.93 | $65.78 | $64.37 | $65.03 | $65.03 | 97,397 |
| 2020-08-03 | $64.58 | $64.98 | $63.39 | $64.94 | $64.94 | 90,103 |
| 2020-07-31 | $63.97 | $64.20 | $62.73 | $64.06 | $64.06 | 131,320 |
| 2020-07-30 | $63.50 | $64.42 | $63.19 | $64.26 | $64.26 | 63,507 |
| 2020-07-29 | $63.42 | $64.64 | $62.74 | $64.45 | $64.45 | 92,459 |
| 2020-07-28 | $64.22 | $64.51 | $62.88 | $63.04 | $63.04 | 67,936 |
| 2020-07-27 | $63.24 | $64.66 | $63.01 | $64.58 | $64.58 | 83,173 |
| 2020-07-24 | $64.41 | $64.41 | $63.22 | $63.31 | $63.31 | 81,681 |
| 2020-07-23 | $64.41 | $65.62 | $64.20 | $64.64 | $64.64 | 149,646 |
| 2020-07-22 | $63.62 | $64.89 | $63.62 | $64.42 | $64.42 | 130,716 |
| 2020-07-21 | $63.94 | $64.85 | $63.52 | $63.95 | $63.95 | 126,417 |
| 2020-07-20 | $63.41 | $64.33 | $63.21 | $63.44 | $63.44 | 99,221 |
| 2020-07-17 | $63.03 | $64.45 | $62.80 | $63.82 | $63.82 | 100,300 |
| 2020-07-16 | $62.43 | $63.78 | $62.43 | $63.12 | $63.12 | 114,800 |
| 2020-07-15 | $62.37 | $63.99 | $62.30 | $63.08 | $63.08 | 146,500 |
| 2020-07-14 | $59.79 | $60.90 | $59.20 | $60.90 | $60.90 | 118,600 |
| 2020-07-13 | $60.56 | $61.29 | $59.58 | $59.72 | $59.72 | 108,400 |
| 2020-07-10 | $58.83 | $60.37 | $58.15 | $59.96 | $59.96 | 93,000 |
| 2020-07-09 | $59.59 | $59.64 | $57.88 | $58.82 | $58.82 | 220,700 |
| 2020-07-08 | $60.01 | $60.94 | $59.02 | $59.53 | $59.53 | 135,000 |
| 2020-07-07 | $61.28 | $62.15 | $60.15 | $60.30 | $60.30 | 159,100 |
| 2020-07-06 | $63.75 | $64.38 | $61.48 | $61.74 | $61.74 | 127,900 |
| 2020-07-02 | $63.27 | $63.79 | $62.19 | $62.49 | $62.49 | 185,000 |
| 2020-07-01 | $63.39 | $63.82 | $62.17 | $62.37 | $62.37 | 189,600 |
| 2020-06-30 | $62.17 | $63.63 | $62.10 | $63.40 | $63.40 | 148,900 |
| 2020-06-29 | $61.98 | $62.85 | $60.78 | $62.51 | $62.51 | 165,800 |
| 2020-06-26 | $63.54 | $63.56 | $60.94 | $61.05 | $61.05 | 320,448 |
| 2020-06-25 | $61.41 | $64.20 | $61.07 | $64.10 | $64.10 | 164,911 |
| 2020-06-24 | $63.64 | $63.90 | $61.03 | $61.43 | $61.43 | 175,072 |
| 2020-06-23 | $63.81 | $64.99 | $63.02 | $64.60 | $64.60 | 227,735 |
| 2020-06-22 | $61.37 | $63.30 | $61.37 | $63.01 | $63.01 | 257,955 |
| 2020-06-19 | $63.47 | $64.08 | $61.92 | $61.93 | $61.93 | 372,275 |
| 2020-06-18 | $61.48 | $63.26 | $61.48 | $62.83 | $62.83 | 199,374 |
| 2020-06-17 | $63.57 | $63.59 | $61.77 | $62.19 | $62.19 | 169,093 |
| 2020-06-16 | $63.09 | $64.78 | $62.62 | $63.37 | $63.37 | 235,476 |
| 2020-06-15 | $57.26 | $61.47 | $57.26 | $60.72 | $60.72 | 192,480 |
| 2020-06-12 | $60.65 | $61.25 | $57.76 | $59.26 | $59.26 | 149,813 |
| 2020-06-11 | $60.27 | $61.67 | $58.59 | $58.68 | $58.68 | 308,210 |
| 2020-06-10 | $63.90 | $64.49 | $61.53 | $62.60 | $62.60 | 183,674 |
| 2020-06-09 | $65.29 | $65.41 | $63.77 | $64.06 | $64.06 | 144,335 |
| 2020-06-08 | $67.22 | $67.22 | $65.82 | $66.44 | $66.44 | 141,221 |
| 2020-06-05 | $66.18 | $68.05 | $64.90 | $66.21 | $66.21 | 179,288 |
| 2020-06-04 | $63.54 | $64.30 | $62.87 | $63.92 | $63.92 | 201,896 |
| 2020-06-03 | $63.86 | $64.88 | $63.36 | $64.30 | $64.30 | 191,489 |
| 2020-06-02 | $62.47 | $63.29 | $61.69 | $63.16 | $63.16 | 168,125 |
| 2020-06-01 | $61.28 | $62.42 | $60.63 | $61.81 | $61.81 | 243,138 |
| 2020-05-29 | $62.38 | $62.38 | $60.59 | $61.17 | $61.17 | 211,947 |
| 2020-05-28 | $65.59 | $65.95 | $62.28 | $62.80 | $62.80 | 204,122 |
| 2020-05-27 | $63.76 | $65.05 | $62.20 | $64.79 | $64.79 | 243,520 |
| 2020-05-26 | $61.29 | $62.64 | $60.67 | $62.34 | $62.34 | 229,084 |
| 2020-05-22 | $58.73 | $59.03 | $57.99 | $58.90 | $58.90 | 174,951 |
| 2020-05-21 | $58.75 | $59.13 | $57.53 | $58.43 | $58.43 | 203,911 |
| 2020-05-20 | $57.16 | $58.65 | $56.54 | $57.87 | $57.87 | 291,136 |
| 2020-05-19 | $58.73 | $58.73 | $56.11 | $56.23 | $56.23 | 381,245 |
| 2020-05-18 | $56.81 | $59.26 | $55.94 | $58.66 | $58.66 | 265,629 |
| 2020-05-15 | $53.77 | $54.96 | $53.05 | $54.38 | $54.38 | 594,251 |
| 2020-05-14 | $52.03 | $55.19 | $51.09 | $54.40 | $54.40 | 328,320 |
| 2020-05-13 | $55.35 | $56.55 | $52.97 | $53.41 | $53.41 | 420,747 |
| 2020-05-12 | $60.14 | $60.14 | $57.95 | $58.21 | $58.21 | 331,690 |
| 2020-05-11 | $60.60 | $61.20 | $58.69 | $59.93 | $59.93 | 309,824 |
| 2020-05-08 | $60.54 | $62.41 | $59.20 | $61.45 | $61.45 | 265,046 |
| 2020-05-07 | $63.34 | $63.67 | $57.70 | $58.84 | $58.84 | 511,522 |
| 2020-05-06 | $62.04 | $62.38 | $60.78 | $62.07 | $62.07 | 183,846 |
| 2020-05-05 | $61.86 | $63.47 | $61.24 | $62.03 | $62.03 | 248,330 |
| 2020-05-04 | $60.75 | $61.55 | $59.87 | $61.27 | $61.27 | 194,030 |
| 2020-05-01 | $59.73 | $61.60 | $59.52 | $61.41 | $61.41 | 220,291 |
| 2020-04-30 | $64.36 | $65.32 | $61.30 | $61.73 | $61.73 | 346,672 |
| 2020-04-29 | $62.24 | $66.51 | $62.21 | $65.53 | $65.53 | 245,214 |
| 2020-04-28 | $61.17 | $62.16 | $59.87 | $60.47 | $60.47 | 268,068 |
| 2020-04-27 | $56.79 | $60.86 | $56.41 | $60.00 | $60.00 | 440,968 |
| 2020-04-24 | $55.03 | $56.55 | $54.19 | $56.20 | $56.20 | 216,927 |
| 2020-04-23 | $53.82 | $55.22 | $52.75 | $55.05 | $55.05 | 197,895 |
| 2020-04-22 | $53.27 | $53.74 | $52.29 | $53.28 | $53.28 | 115,875 |
| 2020-04-21 | $52.09 | $52.51 | $51.11 | $52.41 | $52.41 | 166,189 |
| 2020-04-20 | $53.64 | $54.75 | $52.01 | $53.40 | $53.40 | 120,715 |
| 2020-04-17 | $55.24 | $55.37 | $53.88 | $54.80 | $54.80 | 193,498 |
| 2020-04-16 | $52.99 | $54.04 | $50.76 | $51.93 | $51.93 | 184,416 |
| 2020-04-15 | $53.66 | $55.19 | $52.32 | $52.83 | $52.83 | 168,769 |
| 2020-04-14 | $55.31 | $57.79 | $54.13 | $55.61 | $55.61 | 178,875 |
| 2020-04-13 | $55.29 | $56.05 | $52.02 | $54.21 | $54.21 | 378,955 |
| 2020-04-09 | $55.44 | $57.83 | $54.33 | $55.57 | $55.57 | 322,019 |
| 2020-04-08 | $51.34 | $55.01 | $50.27 | $54.19 | $54.19 | 236,479 |
| 2020-04-07 | $50.86 | $53.65 | $50.32 | $50.67 | $50.67 | 228,637 |
| 2020-04-06 | $48.51 | $50.45 | $48.41 | $49.49 | $49.49 | 362,835 |
| 2020-04-03 | $49.62 | $50.17 | $45.79 | $46.70 | $46.70 | 320,689 |
| 2020-04-02 | $47.58 | $50.58 | $46.44 | $50.26 | $50.26 | 251,337 |
| 2020-04-01 | $50.35 | $50.97 | $47.10 | $48.25 | $48.25 | 272,430 |
| 2020-03-31 | $52.05 | $53.36 | $50.59 | $52.03 | $52.03 | 263,537 |
| 2020-03-30 | $52.69 | $52.84 | $51.10 | $52.45 | $52.45 | 269,690 |
| 2020-03-27 | $50.58 | $52.91 | $49.92 | $51.99 | $51.99 | 433,787 |
| 2020-03-26 | $45.32 | $53.78 | $43.98 | $53.19 | $53.19 | 412,953 |
| 2020-03-25 | $43.31 | $45.89 | $42.46 | $44.85 | $44.85 | 338,896 |
| 2020-03-24 | $44.78 | $46.44 | $40.61 | $43.30 | $43.30 | 345,947 |
| 2020-03-23 | $43.11 | $45.70 | $40.90 | $42.91 | $42.91 | 277,600 |
| 2020-03-20 | $43.91 | $47.60 | $41.65 | $42.80 | $42.80 | 506,360 |
| 2020-03-19 | $44.35 | $48.78 | $41.91 | $44.02 | $44.02 | 384,560 |
| 2020-03-18 | $50.10 | $50.96 | $41.29 | $44.42 | $44.42 | 354,647 |
| 2020-03-17 | $47.10 | $52.55 | $44.78 | $52.53 | $52.53 | 483,144 |
| 2020-03-16 | $54.16 | $56.49 | $45.31 | $45.99 | $45.99 | 363,746 |
| 2020-03-13 | $57.85 | $59.61 | $54.77 | $58.45 | $58.45 | 487,041 |
| 2020-03-12 | $64.96 | $64.97 | $55.98 | $55.99 | $55.99 | 356,168 |
| 2020-03-11 | $65.72 | $68.46 | $64.81 | $67.83 | $67.83 | 242,477 |
| 2020-03-10 | $72.11 | $72.11 | $66.07 | $67.19 | $67.19 | 528,348 |
| 2020-03-09 | $72.48 | $74.16 | $70.20 | $70.38 | $70.38 | 153,434 |
| 2020-03-06 | $76.93 | $78.98 | $73.76 | $76.45 | $76.45 | 367,773 |
| 2020-03-05 | $77.94 | $79.31 | $76.76 | $78.77 | $78.77 | 376,889 |
| 2020-03-04 | $77.92 | $79.78 | $76.28 | $79.60 | $79.60 | 200,677 |
| 2020-03-03 | $76.85 | $78.49 | $75.46 | $76.59 | $76.59 | 217,842 |
| 2020-03-02 | $75.16 | $76.84 | $73.95 | $76.51 | $76.51 | 300,741 |
| 2020-02-28 | $75.21 | $77.66 | $72.95 | $74.65 | $74.65 | 369,335 |
| 2020-02-27 | $77.30 | $77.30 | $72.00 | $74.09 | $74.09 | 302,218 |
| 2020-02-26 | $72.19 | $73.07 | $70.88 | $72.38 | $72.38 | 191,495 |
| 2020-02-25 | $75.45 | $75.63 | $71.76 | $72.00 | $72.00 | 215,171 |
| 2020-02-24 | $75.25 | $76.47 | $75.04 | $75.61 | $75.61 | 93,214 |
| 2020-02-21 | $78.20 | $78.20 | $76.84 | $77.28 | $77.28 | 113,352 |
| 2020-02-20 | $78.34 | $78.54 | $76.73 | $78.28 | $78.28 | 122,836 |
| 2020-02-19 | $78.49 | $78.87 | $78.18 | $78.56 | $78.56 | 83,265 |
| 2020-02-18 | $77.63 | $78.56 | $77.60 | $78.34 | $78.34 | 125,609 |
| 2020-02-14 | $77.07 | $77.94 | $76.92 | $77.70 | $77.70 | 120,761 |
| 2020-02-13 | $75.57 | $77.31 | $75.57 | $77.15 | $77.15 | 89,088 |
| 2020-02-12 | $75.46 | $75.95 | $75.00 | $75.80 | $75.80 | 100,121 |
| 2020-02-11 | $75.11 | $75.62 | $74.80 | $75.17 | $75.17 | 76,461 |
| 2020-02-10 | $74.22 | $74.94 | $74.22 | $74.87 | $74.87 | 88,991 |
| 2020-02-07 | $73.99 | $74.61 | $73.28 | $74.36 | $74.36 | 135,247 |
| 2020-02-06 | $75.12 | $75.40 | $73.16 | $74.17 | $74.17 | 212,296 |
| 2020-02-05 | $75.06 | $75.29 | $74.32 | $74.89 | $74.89 | 223,784 |
| 2020-02-04 | $74.79 | $75.16 | $74.10 | $74.46 | $74.46 | 248,209 |
| 2020-02-03 | $73.35 | $74.41 | $73.14 | $74.20 | $74.20 | 150,623 |
| 2020-01-31 | $74.27 | $74.49 | $72.52 | $73.11 | $73.11 | 176,260 |
| 2020-01-30 | $73.71 | $74.50 | $73.54 | $74.49 | $74.49 | 283,868 |
| 2020-01-29 | $74.32 | $74.51 | $73.66 | $73.85 | $73.85 | 104,901 |
| 2020-01-28 | $73.46 | $74.67 | $73.40 | $74.32 | $74.32 | 162,945 |
| 2020-01-27 | $72.49 | $73.80 | $72.49 | $73.35 | $73.35 | 155,414 |
| 2020-01-24 | $74.11 | $74.86 | $73.37 | $73.63 | $73.63 | 175,841 |
| 2020-01-23 | $73.15 | $73.87 | $72.72 | $73.75 | $73.75 | 285,470 |
| 2020-01-22 | $72.50 | $73.47 | $72.44 | $73.14 | $73.14 | 161,958 |
| 2020-01-21 | $72.19 | $72.61 | $72.09 | $72.27 | $72.27 | 146,192 |
| 2020-01-17 | $72.65 | $73.12 | $72.02 | $72.25 | $72.25 | 114,288 |
| 2020-01-16 | $72.49 | $72.60 | $71.92 | $72.59 | $72.59 | 140,493 |
| 2020-01-15 | $70.96 | $72.28 | $70.44 | $71.93 | $71.93 | 194,718 |
| 2020-01-14 | $71.66 | $71.66 | $70.61 | $71.06 | $71.06 | 130,523 |
| 2020-01-13 | $70.59 | $71.80 | $70.54 | $71.79 | $71.79 | 217,629 |
| 2020-01-10 | $70.70 | $70.90 | $70.23 | $70.40 | $70.40 | 110,305 |
| 2020-01-09 | $69.63 | $70.69 | $69.63 | $70.50 | $70.50 | 208,226 |
| 2020-01-08 | $69.76 | $70.78 | $69.76 | $70.50 | $70.50 | 87,092 |
| 2020-01-07 | $69.87 | $70.46 | $69.39 | $69.73 | $69.73 | 114,973 |
| 2020-01-06 | $69.91 | $70.24 | $68.91 | $70.16 | $70.16 | 108,640 |
| 2020-01-03 | $69.28 | $70.53 | $69.04 | $70.50 | $70.50 | 155,658 |
| 2020-01-02 | $69.84 | $70.25 | $69.04 | $70.00 | $70.00 | 155,570 |
| 2019-12-31 | $69.43 | $69.99 | $69.19 | $69.46 | $69.46 | 103,554 |
| 2019-12-30 | $69.91 | $69.91 | $68.44 | $69.58 | $69.58 | 186,675 |
| 2019-12-27 | $70.19 | $70.19 | $69.38 | $69.75 | $69.75 | 96,672 |
| 2019-12-26 | $70.57 | $70.57 | $69.81 | $70.11 | $70.11 | 91,876 |
| 2019-12-24 | $70.66 | $70.66 | $70.12 | $70.57 | $70.57 | 81,738 |
| 2019-12-23 | $70.90 | $70.90 | $70.19 | $70.66 | $70.66 | 119,462 |
| 2019-12-20 | $70.90 | $71.02 | $70.22 | $70.75 | $70.75 | 762,092 |
| 2019-12-19 | $70.29 | $70.90 | $69.54 | $70.84 | $70.84 | 126,284 |
| 2019-12-18 | $70.69 | $70.69 | $69.59 | $70.38 | $70.38 | 164,736 |
| 2019-12-17 | $70.81 | $70.95 | $69.99 | $70.37 | $70.37 | 212,130 |
| 2019-12-16 | $70.89 | $70.90 | $70.16 | $70.81 | $70.81 | 213,930 |
| 2019-12-13 | $69.46 | $69.88 | $69.24 | $69.71 | $69.71 | 149,891 |
| 2019-12-12 | $69.32 | $70.33 | $69.15 | $69.46 | $69.46 | 95,497 |
| 2019-12-11 | $69.68 | $69.68 | $68.85 | $69.46 | $69.46 | 85,583 |
| 2019-12-10 | $69.35 | $70.16 | $69.02 | $69.47 | $69.47 | 136,329 |
| 2019-12-09 | $69.67 | $69.75 | $69.00 | $69.47 | $69.47 | 118,744 |
| 2019-12-06 | $69.83 | $70.50 | $69.67 | $69.80 | $69.80 | 166,371 |
| 2019-12-05 | $69.71 | $70.04 | $69.02 | $69.52 | $69.52 | 168,342 |
| 2019-12-04 | $69.03 | $69.89 | $69.03 | $69.50 | $69.50 | 181,873 |
| 2019-12-03 | $68.79 | $69.26 | $68.22 | $68.95 | $68.95 | 99,621 |
| 2019-12-02 | $69.72 | $70.31 | $69.12 | $69.33 | $69.33 | 179,883 |
| 2019-11-29 | $70.12 | $70.47 | $69.71 | $69.81 | $69.81 | 52,542 |
| 2019-11-27 | $70.46 | $70.91 | $69.81 | $70.59 | $70.59 | 139,832 |
| 2019-11-26 | $69.78 | $70.41 | $69.60 | $70.22 | $70.22 | 211,919 |
| 2019-11-25 | $69.01 | $69.99 | $69.01 | $69.71 | $69.71 | 135,201 |
| 2019-11-22 | $69.22 | $69.53 | $67.97 | $68.62 | $68.62 | 100,471 |
| 2019-11-21 | $69.07 | $69.24 | $68.39 | $69.22 | $69.22 | 101,894 |
| 2019-11-20 | $69.40 | $69.99 | $68.71 | $69.06 | $69.06 | 152,746 |
| 2019-11-19 | $69.37 | $70.00 | $69.07 | $69.62 | $69.62 | 149,324 |
| 2019-11-18 | $69.33 | $69.46 | $68.86 | $69.02 | $69.02 | 116,800 |
| 2019-11-15 | $69.58 | $69.58 | $68.74 | $69.38 | $69.38 | 119,863 |
| 2019-11-14 | $68.84 | $69.50 | $68.71 | $69.28 | $69.28 | 88,853 |
| 2019-11-13 | $68.99 | $69.35 | $68.73 | $69.07 | $69.07 | 80,833 |
| 2019-11-12 | $69.24 | $69.55 | $68.67 | $69.23 | $69.23 | 100,902 |
| 2019-11-11 | $69.01 | $69.50 | $68.76 | $69.24 | $69.24 | 85,113 |
| 2019-11-08 | $68.97 | $69.63 | $68.70 | $69.35 | $69.35 | 108,688 |
| 2019-11-07 | $69.34 | $69.75 | $68.75 | $69.16 | $69.16 | 91,711 |
| 2019-11-06 | $69.07 | $69.57 | $68.55 | $68.98 | $68.98 | 132,541 |
| 2019-11-05 | $69.59 | $69.94 | $68.80 | $68.99 | $68.99 | 117,433 |
| 2019-11-04 | $69.87 | $69.87 | $68.83 | $69.38 | $69.38 | 133,106 |
| 2019-11-01 | $69.78 | $69.82 | $69.00 | $69.38 | $69.38 | 134,456 |
| 2019-10-31 | $69.90 | $70.32 | $68.99 | $69.63 | $69.63 | 152,189 |
| 2019-10-30 | $69.90 | $70.51 | $68.60 | $69.93 | $69.93 | 169,870 |
| 2019-10-29 | $68.01 | $69.80 | $66.00 | $69.56 | $69.56 | 272,508 |
| 2019-10-28 | $64.89 | $66.97 | $64.89 | $66.53 | $66.53 | 108,606 |
| 2019-10-25 | $64.62 | $65.23 | $64.22 | $64.70 | $64.70 | 68,179 |
| 2019-10-24 | $64.11 | $65.24 | $64.11 | $64.65 | $64.65 | 90,001 |
| 2019-10-23 | $64.44 | $64.44 | $63.09 | $63.72 | $63.72 | 126,069 |
| 2019-10-22 | $65.80 | $66.39 | $64.22 | $64.26 | $64.26 | 65,231 |
| 2019-10-21 | $65.93 | $66.39 | $65.40 | $65.69 | $65.69 | 94,726 |
| 2019-10-18 | $65.83 | $66.40 | $65.06 | $65.76 | $65.76 | 129,389 |
| 2019-10-17 | $65.89 | $66.49 | $65.22 | $66.13 | $66.13 | 151,659 |
| 2019-10-16 | $65.87 | $66.13 | $65.17 | $65.59 | $65.59 | 61,507 |
| 2019-10-15 | $65.70 | $66.44 | $65.14 | $65.95 | $65.95 | 68,742 |
| 2019-10-14 | $65.71 | $66.46 | $64.70 | $65.58 | $65.58 | 53,092 |
| 2019-10-11 | $65.99 | $66.97 | $65.53 | $65.78 | $65.78 | 110,655 |
| 2019-10-10 | $65.99 | $65.99 | $64.60 | $65.23 | $65.23 | 103,303 |
| 2019-10-09 | $65.88 | $66.24 | $65.59 | $65.84 | $65.84 | 58,630 |
| 2019-10-08 | $66.42 | $66.50 | $65.41 | $65.47 | $65.47 | 79,215 |
| 2019-10-07 | $66.75 | $67.80 | $66.28 | $67.04 | $67.04 | 196,158 |
| 2019-10-04 | $66.17 | $67.64 | $66.17 | $67.11 | $67.11 | 103,671 |
| 2019-10-03 | $65.86 | $66.74 | $65.83 | $66.34 | $66.34 | 110,540 |
| 2019-10-02 | $65.64 | $66.41 | $65.02 | $66.15 | $66.15 | 99,552 |
| 2019-10-01 | $67.26 | $67.98 | $66.18 | $66.19 | $66.19 | 129,463 |
| 2019-09-30 | $66.35 | $67.97 | $65.89 | $66.96 | $66.96 | 194,442 |
| 2019-09-27 | $67.14 | $67.28 | $66.01 | $66.20 | $66.20 | 146,569 |
| 2019-09-26 | $66.59 | $67.57 | $66.20 | $66.80 | $66.80 | 84,317 |
| 2019-09-25 | $65.51 | $66.97 | $64.76 | $66.70 | $66.70 | 132,628 |
| 2019-09-24 | $65.75 | $66.91 | $65.18 | $65.74 | $65.74 | 207,150 |
| 2019-09-23 | $65.84 | $65.88 | $65.00 | $65.36 | $65.36 | 234,456 |
| 2019-09-20 | $66.83 | $67.08 | $65.14 | $65.82 | $65.82 | 415,259 |
| 2019-09-19 | $67.56 | $68.71 | $66.98 | $66.98 | $66.98 | 131,413 |
| 2019-09-18 | $67.74 | $68.29 | $66.89 | $67.89 | $67.89 | 108,408 |
| 2019-09-17 | $67.65 | $67.89 | $66.75 | $67.66 | $67.66 | 106,336 |
| 2019-09-16 | $67.03 | $67.94 | $66.81 | $67.58 | $67.58 | 134,548 |
| 2019-09-13 | $68.66 | $68.86 | $66.95 | $67.36 | $67.36 | 136,958 |
| 2019-09-12 | $68.08 | $68.99 | $67.46 | $68.36 | $68.36 | 112,532 |
| 2019-09-11 | $67.63 | $68.14 | $66.95 | $67.91 | $67.91 | 128,444 |
| 2019-09-10 | $68.30 | $68.84 | $66.92 | $67.39 | $67.39 | 125,368 |
| 2019-09-09 | $68.21 | $68.60 | $67.14 | $68.42 | $68.42 | 126,613 |
| 2019-09-06 | $68.52 | $68.95 | $67.76 | $67.90 | $67.90 | 74,076 |
| 2019-09-05 | $67.89 | $69.71 | $67.37 | $68.32 | $68.32 | 122,472 |
| 2019-09-04 | $67.23 | $67.51 | $66.65 | $67.22 | $67.22 | 72,282 |
| 2019-09-03 | $67.39 | $68.08 | $66.37 | $66.56 | $66.56 | 95,824 |
| 2019-08-30 | $69.00 | $69.32 | $67.32 | $67.70 | $67.70 | 91,536 |
| 2019-08-29 | $68.35 | $69.02 | $68.26 | $68.65 | $68.65 | 90,601 |
| 2019-08-28 | $67.22 | $68.14 | $66.60 | $67.67 | $67.67 | 79,496 |
| 2019-08-27 | $67.72 | $67.86 | $66.45 | $67.51 | $67.51 | 137,939 |
| 2019-08-26 | $67.24 | $67.37 | $66.25 | $67.31 | $67.31 | 101,893 |
| 2019-08-23 | $67.96 | $68.26 | $66.41 | $66.63 | $66.63 | 163,059 |
| 2019-08-22 | $68.92 | $69.26 | $67.51 | $68.14 | $68.14 | 93,175 |
| 2019-08-21 | $68.82 | $69.46 | $68.17 | $68.65 | $68.65 | 80,245 |
| 2019-08-20 | $68.33 | $68.86 | $66.21 | $68.12 | $68.12 | 107,199 |
| 2019-08-19 | $68.28 | $69.60 | $67.77 | $68.62 | $68.62 | 129,788 |
| 2019-08-16 | $66.91 | $67.84 | $66.70 | $67.40 | $67.40 | 119,678 |
| 2019-08-15 | $66.35 | $66.63 | $65.12 | $66.42 | $66.42 | 123,371 |
| 2019-08-14 | $66.67 | $67.10 | $65.75 | $66.02 | $66.02 | 114,788 |
| 2019-08-13 | $67.31 | $68.62 | $67.18 | $68.00 | $68.00 | 75,373 |
| 2019-08-12 | $67.85 | $68.47 | $67.03 | $67.62 | $67.62 | 59,970 |
| 2019-08-09 | $68.71 | $69.08 | $67.48 | $68.18 | $68.18 | 156,708 |
| 2019-08-08 | $67.33 | $69.25 | $67.33 | $69.10 | $69.10 | 121,426 |
| 2019-08-07 | $65.33 | $67.19 | $65.15 | $66.81 | $66.81 | 83,102 |
| 2019-08-06 | $66.05 | $66.58 | $65.29 | $65.95 | $65.95 | 88,224 |
| 2019-08-05 | $66.82 | $67.86 | $64.75 | $65.46 | $65.46 | 217,274 |
| 2019-08-02 | $67.94 | $68.07 | $66.55 | $67.74 | $67.74 | 144,519 |
| 2019-08-01 | $68.99 | $69.75 | $67.46 | $68.39 | $68.39 | 177,168 |
| 2019-07-31 | $69.91 | $70.03 | $67.72 | $68.79 | $68.79 | 301,314 |
| 2019-07-30 | $65.99 | $68.81 | $65.99 | $68.37 | $68.37 | 205,959 |
| 2019-07-29 | $67.68 | $68.01 | $65.63 | $66.72 | $66.72 | 182,558 |
| 2019-07-26 | $66.15 | $67.51 | $65.37 | $67.45 | $67.45 | 115,458 |
| 2019-07-25 | $65.53 | $65.96 | $64.52 | $65.80 | $65.80 | 94,185 |
| 2019-07-24 | $64.38 | $65.59 | $64.01 | $65.42 | $65.42 | 98,628 |
| 2019-07-23 | $64.33 | $64.79 | $63.74 | $64.60 | $64.60 | 110,349 |
| 2019-07-22 | $63.96 | $64.69 | $63.60 | $63.92 | $63.92 | 102,940 |
| 2019-07-19 | $64.48 | $64.81 | $63.66 | $63.66 | $63.66 | 166,949 |
| 2019-07-18 | $62.99 | $65.20 | $62.99 | $64.67 | $64.67 | 202,928 |
| 2019-07-17 | $62.90 | $63.86 | $62.73 | $63.16 | $63.16 | 260,993 |
| 2019-07-16 | $65.57 | $65.81 | $64.48 | $65.12 | $65.12 | 110,657 |
| 2019-07-15 | $65.77 | $66.10 | $65.25 | $65.62 | $65.62 | 94,298 |
| 2019-07-12 | $64.84 | $65.82 | $64.20 | $65.73 | $65.73 | 102,708 |
| 2019-07-11 | $65.12 | $65.22 | $64.01 | $64.55 | $64.55 | 81,634 |
| 2019-07-10 | $65.42 | $65.91 | $65.00 | $65.07 | $65.07 | 68,725 |
| 2019-07-09 | $64.58 | $65.18 | $64.14 | $65.11 | $65.11 | 145,799 |
| 2019-07-08 | $65.96 | $66.30 | $64.77 | $64.96 | $64.96 | 108,850 |
| 2019-07-05 | $66.09 | $66.56 | $65.54 | $66.52 | $66.52 | 67,781 |
| 2019-07-03 | $65.70 | $66.55 | $65.08 | $66.55 | $66.55 | 47,925 |
| 2019-07-02 | $65.92 | $66.24 | $64.79 | $65.43 | $65.43 | 97,033 |
| 2019-07-01 | $66.83 | $67.00 | $64.95 | $65.82 | $65.82 | 155,134 |
| 2019-06-28 | $65.99 | $67.25 | $65.72 | $66.13 | $66.13 | 318,727 |
| 2019-06-27 | $65.09 | $65.88 | $64.55 | $65.87 | $65.87 | 133,341 |
| 2019-06-26 | $65.52 | $66.46 | $65.14 | $65.19 | $65.19 | 150,287 |
| 2019-06-25 | $66.17 | $67.21 | $64.90 | $65.05 | $65.05 | 176,382 |
| 2019-06-24 | $67.05 | $67.15 | $65.80 | $66.40 | $66.40 | 261,172 |
| 2019-06-21 | $65.08 | $67.68 | $65.00 | $66.54 | $66.54 | 332,332 |
| 2019-06-20 | $64.23 | $65.25 | $63.53 | $65.07 | $65.07 | 104,762 |
| 2019-06-19 | $63.60 | $63.91 | $63.06 | $63.61 | $63.61 | 94,386 |
| 2019-06-18 | $62.06 | $63.96 | $61.28 | $63.89 | $63.89 | 164,461 |
| 2019-06-17 | $61.37 | $62.30 | $61.03 | $61.66 | $61.66 | 136,256 |
| 2019-06-14 | $62.00 | $62.00 | $61.20 | $61.25 | $61.25 | 41,408 |
| 2019-06-13 | $62.06 | $62.29 | $61.27 | $61.76 | $61.76 | 43,324 |
| 2019-06-12 | $61.63 | $62.11 | $61.21 | $61.73 | $61.73 | 46,777 |
| 2019-06-11 | $62.52 | $62.52 | $60.93 | $61.66 | $61.66 | 64,383 |
| 2019-06-10 | $61.71 | $62.34 | $61.12 | $62.16 | $62.16 | 91,772 |
| 2019-06-07 | $60.34 | $61.57 | $60.34 | $61.33 | $61.33 | 60,280 |
| 2019-06-06 | $59.65 | $60.25 | $59.44 | $60.07 | $60.07 | 75,384 |
| 2019-06-05 | $60.65 | $60.93 | $59.74 | $60.08 | $60.08 | 66,232 |
| 2019-06-04 | $59.29 | $60.39 | $58.58 | $60.28 | $60.28 | 93,317 |
| 2019-06-03 | $59.48 | $59.88 | $58.47 | $58.69 | $58.69 | 110,545 |
| 2019-05-31 | $59.22 | $60.24 | $58.78 | $59.26 | $59.26 | 140,828 |
| 2019-05-30 | $59.46 | $60.20 | $59.32 | $59.65 | $59.65 | 63,572 |
| 2019-05-29 | $59.73 | $60.13 | $58.77 | $59.16 | $59.16 | 104,309 |
| 2019-05-28 | $59.98 | $60.68 | $59.11 | $59.90 | $59.90 | 111,265 |
| 2019-05-24 | $59.42 | $60.14 | $58.80 | $59.87 | $59.87 | 52,912 |
| 2019-05-23 | $61.02 | $61.02 | $58.67 | $59.04 | $59.04 | 104,622 |
| 2019-05-22 | $61.09 | $61.89 | $61.04 | $61.52 | $61.52 | 53,291 |
| 2019-05-21 | $61.17 | $61.60 | $60.84 | $61.14 | $61.14 | 90,071 |
| 2019-05-20 | $60.42 | $61.54 | $59.78 | $60.71 | $60.71 | 62,737 |
| 2019-05-17 | $60.53 | $61.39 | $60.51 | $60.72 | $60.72 | 76,903 |
| 2019-05-16 | $60.39 | $61.39 | $60.39 | $60.92 | $60.92 | 54,178 |
| 2019-05-15 | $59.26 | $60.42 | $59.26 | $60.24 | $60.24 | 47,161 |
| 2019-05-14 | $58.78 | $59.85 | $58.78 | $59.66 | $59.66 | 67,050 |
| 2019-05-13 | $59.63 | $59.75 | $58.55 | $58.68 | $58.68 | 84,273 |
| 2019-05-10 | $59.54 | $60.45 | $58.78 | $60.40 | $60.40 | 86,692 |
| 2019-05-09 | $59.70 | $60.01 | $58.99 | $59.85 | $59.85 | 58,518 |
| 2019-05-08 | $60.35 | $60.73 | $59.97 | $60.12 | $60.12 | 67,281 |
| 2019-05-07 | $61.52 | $62.00 | $59.59 | $60.31 | $60.31 | 122,228 |
| 2019-05-06 | $61.30 | $62.26 | $61.30 | $62.00 | $62.00 | 98,191 |
| 2019-05-03 | $62.32 | $62.89 | $61.66 | $62.27 | $62.27 | 144,790 |
| 2019-05-02 | $61.00 | $62.19 | $60.63 | $62.15 | $62.15 | 197,975 |
| 2019-05-01 | $59.39 | $61.63 | $58.60 | $61.03 | $61.03 | 323,588 |
| 2019-04-30 | $61.96 | $62.80 | $59.24 | $59.40 | $59.40 | 162,703 |
| 2019-04-29 | $62.73 | $63.27 | $62.50 | $62.61 | $62.61 | 167,045 |
| 2019-04-26 | $62.36 | $63.13 | $62.08 | $62.74 | $62.74 | 70,296 |
| 2019-04-25 | $62.56 | $62.56 | $61.40 | $62.27 | $62.27 | 55,657 |
| 2019-04-24 | $61.99 | $62.69 | $61.99 | $62.55 | $62.55 | 87,566 |
| 2019-04-23 | $60.95 | $62.00 | $60.76 | $61.92 | $61.92 | 149,521 |
| 2019-04-22 | $60.07 | $60.85 | $60.07 | $60.81 | $60.81 | 87,534 |
| 2019-04-18 | $60.86 | $61.15 | $59.88 | $60.28 | $60.28 | 77,844 |
| 2019-04-17 | $60.73 | $61.05 | $60.32 | $61.00 | $61.00 | 94,709 |
| 2019-04-16 | $60.41 | $60.86 | $59.86 | $60.52 | $60.52 | 79,404 |
| 2019-04-15 | $60.72 | $61.30 | $59.61 | $60.19 | $60.19 | 134,485 |
| 2019-04-12 | $60.90 | $61.54 | $59.87 | $60.69 | $60.69 | 100,389 |
| 2019-04-11 | $60.05 | $60.68 | $59.85 | $60.62 | $60.62 | 170,020 |
| 2019-04-10 | $59.84 | $59.94 | $59.38 | $59.92 | $59.92 | 188,379 |
| 2019-04-09 | $60.18 | $60.54 | $59.51 | $59.66 | $59.66 | 90,094 |
| 2019-04-08 | $60.01 | $60.50 | $59.60 | $60.41 | $60.41 | 53,344 |
| 2019-04-05 | $60.39 | $61.12 | $60.11 | $60.20 | $60.20 | 78,016 |
| 2019-04-04 | $59.70 | $60.42 | $59.70 | $60.35 | $60.35 | 54,765 |
| 2019-04-03 | $60.10 | $60.71 | $59.76 | $59.93 | $59.93 | 58,818 |
| 2019-04-02 | $60.68 | $60.91 | $59.99 | $60.09 | $60.09 | 59,637 |
| 2019-04-01 | $60.43 | $60.69 | $59.96 | $60.69 | $60.69 | 92,629 |
| 2019-03-29 | $60.42 | $60.71 | $60.00 | $60.02 | $60.02 | 119,012 |
| 2019-03-28 | $59.86 | $60.37 | $59.36 | $60.09 | $60.09 | 97,917 |
| 2019-03-27 | $59.95 | $60.35 | $59.03 | $59.65 | $59.65 | 80,507 |
| 2019-03-26 | $59.20 | $60.34 | $59.13 | $60.06 | $60.06 | 129,553 |
| 2019-03-25 | $57.76 | $59.24 | $57.46 | $58.85 | $58.85 | 165,853 |
| 2019-03-22 | $59.87 | $60.18 | $57.90 | $57.92 | $57.92 | 138,792 |
| 2019-03-21 | $59.82 | $60.64 | $59.82 | $60.12 | $60.12 | 229,496 |
| 2019-03-20 | $60.15 | $60.68 | $59.47 | $59.86 | $59.86 | 144,961 |
| 2019-03-19 | $59.99 | $60.64 | $59.81 | $60.12 | $60.12 | 83,407 |
| 2019-03-18 | $60.45 | $60.99 | $59.42 | $59.92 | $59.92 | 178,942 |
| 2019-03-15 | $59.80 | $60.72 | $59.42 | $60.42 | $60.42 | 229,522 |
| 2019-03-14 | $59.42 | $60.28 | $59.29 | $59.79 | $59.79 | 71,367 |
| 2019-03-13 | $59.85 | $60.17 | $59.38 | $59.38 | $59.38 | 132,092 |
| 2019-03-12 | $59.61 | $60.24 | $59.31 | $59.61 | $59.61 | 68,147 |
| 2019-03-11 | $58.92 | $59.63 | $58.78 | $59.61 | $59.61 | 119,621 |
| 2019-03-08 | $58.12 | $58.77 | $58.08 | $58.68 | $58.68 | 88,029 |
| 2019-03-07 | $59.08 | $59.16 | $58.23 | $58.36 | $58.36 | 99,378 |
| 2019-03-06 | $60.43 | $60.43 | $58.96 | $59.07 | $59.07 | 99,576 |
| 2019-03-05 | $60.27 | $60.77 | $59.75 | $60.50 | $60.50 | 96,407 |
| 2019-03-04 | $61.26 | $61.26 | $60.06 | $60.14 | $60.14 | 173,890 |
| 2019-03-01 | $58.36 | $61.30 | $55.34 | $61.17 | $61.17 | 178,736 |
| 2019-02-28 | $60.27 | $62.69 | $60.19 | $61.40 | $61.40 | 248,139 |
| 2019-02-27 | $61.96 | $62.42 | $61.32 | $61.50 | $61.50 | 271,200 |
| 2019-02-26 | $62.42 | $63.12 | $61.89 | $62.09 | $62.09 | 209,437 |
| 2019-02-25 | $64.09 | $64.46 | $62.60 | $62.71 | $62.71 | 130,280 |
| 2019-02-22 | $63.69 | $64.00 | $63.16 | $64.00 | $64.00 | 118,910 |
| 2019-02-21 | $64.24 | $64.24 | $63.30 | $63.34 | $63.34 | 102,918 |
| 2019-02-20 | $63.99 | $64.75 | $62.77 | $64.39 | $64.39 | 136,157 |
| 2019-02-19 | $63.09 | $64.54 | $62.61 | $64.33 | $64.33 | 100,858 |
| 2019-02-15 | $62.77 | $63.84 | $62.59 | $63.38 | $63.38 | 159,840 |
| 2019-02-14 | $61.37 | $62.65 | $61.15 | $62.36 | $62.36 | 105,735 |
| 2019-02-13 | $61.29 | $61.60 | $60.85 | $61.55 | $61.55 | 110,854 |
| 2019-02-12 | $61.48 | $61.65 | $60.70 | $61.06 | $61.06 | 101,083 |
| 2019-02-11 | $61.12 | $61.31 | $60.55 | $61.10 | $61.10 | 121,138 |
| 2019-02-08 | $60.56 | $61.56 | $60.56 | $60.97 | $60.97 | 144,979 |
| 2019-02-07 | $60.27 | $60.90 | $60.07 | $60.85 | $60.85 | 78,413 |
| 2019-02-06 | $60.10 | $60.76 | $59.62 | $60.67 | $60.67 | 63,448 |
| 2019-02-05 | $60.00 | $60.21 | $59.46 | $60.20 | $60.20 | 72,988 |
| 2019-02-04 | $58.75 | $59.97 | $58.48 | $59.96 | $59.96 | 115,567 |
| 2019-02-01 | $57.61 | $58.81 | $57.10 | $58.76 | $58.76 | 91,247 |
| 2019-01-31 | $56.67 | $57.65 | $56.38 | $57.50 | $57.50 | 111,654 |
| 2019-01-30 | $56.24 | $56.83 | $55.36 | $56.80 | $56.80 | 91,188 |
| 2019-01-29 | $56.56 | $57.01 | $55.92 | $55.97 | $55.97 | 68,697 |
| 2019-01-28 | $56.57 | $56.80 | $55.73 | $56.36 | $56.36 | 88,523 |
| 2019-01-25 | $56.54 | $57.41 | $56.31 | $56.96 | $56.96 | 52,194 |
| 2019-01-24 | $55.73 | $56.32 | $55.37 | $56.29 | $56.29 | 63,119 |
| 2019-01-23 | $55.85 | $56.30 | $54.80 | $55.75 | $55.75 | 80,056 |
| 2019-01-22 | $55.50 | $55.98 | $54.86 | $55.68 | $55.68 | 85,728 |
| 2019-01-18 | $55.93 | $56.23 | $53.97 | $55.80 | $55.80 | 86,878 |
| 2019-01-17 | $55.35 | $56.88 | $54.78 | $55.74 | $55.74 | 182,676 |
| 2019-01-16 | $54.75 | $55.77 | $54.01 | $55.64 | $55.64 | 192,026 |
| 2019-01-15 | $53.72 | $54.63 | $52.50 | $54.63 | $54.63 | 103,823 |
| 2019-01-14 | $53.55 | $54.59 | $52.85 | $53.71 | $53.71 | 118,083 |
| 2019-01-11 | $53.46 | $54.12 | $53.04 | $53.87 | $53.87 | 86,249 |
| 2019-01-10 | $53.16 | $53.92 | $52.80 | $53.73 | $53.73 | 94,885 |
| 2019-01-09 | $53.60 | $53.92 | $53.19 | $53.41 | $53.41 | 69,174 |
| 2019-01-08 | $52.81 | $53.41 | $51.92 | $53.24 | $53.24 | 115,518 |
| 2019-01-07 | $52.31 | $55.68 | $51.29 | $52.38 | $52.38 | 81,198 |
| 2019-01-04 | $51.00 | $52.75 | $50.00 | $52.32 | $52.32 | 83,496 |
| 2019-01-03 | $51.86 | $52.71 | $50.07 | $50.47 | $50.47 | 135,550 |
| 2019-01-02 | $52.19 | $53.25 | $51.40 | $52.06 | $52.06 | 129,813 |
| 2018-12-31 | $52.31 | $54.11 | $50.73 | $52.62 | $52.62 | 118,015 |
| 2018-12-28 | $51.74 | $53.46 | $44.29 | $52.10 | $52.10 | 175,984 |
| 2018-12-27 | $50.55 | $51.61 | $49.05 | $51.57 | $51.57 | 150,743 |
| 2018-12-26 | $49.29 | $51.30 | $48.60 | $51.24 | $51.24 | 147,443 |
| 2018-12-24 | $48.46 | $49.33 | $48.21 | $48.68 | $48.68 | 97,941 |
| 2018-12-21 | $50.22 | $50.54 | $48.30 | $48.93 | $48.93 | 825,702 |
| 2018-12-20 | $51.55 | $51.81 | $50.20 | $50.56 | $50.56 | 137,302 |
| 2018-12-19 | $52.92 | $53.41 | $51.54 | $51.75 | $51.75 | 160,791 |
| 2018-12-18 | $53.78 | $54.50 | $52.76 | $52.89 | $52.89 | 203,745 |
| 2018-12-17 | $55.01 | $56.10 | $52.97 | $53.19 | $53.19 | 217,395 |
| 2018-12-14 | $55.35 | $55.54 | $54.63 | $55.00 | $55.00 | 136,004 |
| 2018-12-13 | $55.66 | $56.02 | $54.70 | $55.75 | $55.75 | 124,020 |
| 2018-12-12 | $56.00 | $56.63 | $55.13 | $55.65 | $55.65 | 144,142 |
| 2018-12-11 | $55.50 | $56.26 | $54.94 | $55.64 | $55.64 | 195,723 |
| 2018-12-10 | $55.77 | $55.77 | $53.53 | $55.47 | $55.47 | 179,113 |
| 2018-12-07 | $55.74 | $56.92 | $54.75 | $55.51 | $55.51 | 106,863 |
| 2018-12-06 | $54.51 | $55.91 | $51.72 | $55.84 | $55.84 | 163,456 |
| 2018-12-04 | $57.27 | $57.35 | $55.24 | $55.27 | $55.27 | 170,400 |
| 2018-12-03 | $58.10 | $58.68 | $57.34 | $57.66 | $57.66 | 105,424 |
| 2018-11-30 | $56.30 | $58.06 | $56.08 | $57.96 | $57.96 | 190,749 |
| 2018-11-29 | $57.13 | $58.67 | $56.45 | $56.53 | $56.53 | 100,293 |
| 2018-11-28 | $55.90 | $57.46 | $55.70 | $57.32 | $57.32 | 95,073 |
| 2018-11-27 | $55.81 | $56.42 | $55.22 | $55.74 | $55.74 | 66,235 |
| 2018-11-26 | $56.48 | $57.70 | $55.73 | $56.26 | $56.26 | 160,764 |
| 2018-11-23 | $55.05 | $56.48 | $55.05 | $55.98 | $55.98 | 92,097 |
| 2018-11-21 | $54.78 | $56.55 | $53.90 | $55.35 | $55.35 | 138,735 |
| 2018-11-20 | $55.37 | $55.71 | $52.58 | $54.77 | $54.77 | 134,005 |
| 2018-11-19 | $57.43 | $57.43 | $55.53 | $55.80 | $55.80 | 177,312 |
| 2018-11-16 | $56.75 | $57.78 | $56.41 | $57.44 | $57.44 | 219,678 |
| 2018-11-15 | $56.74 | $57.67 | $56.24 | $57.15 | $57.15 | 138,314 |
| 2018-11-14 | $58.51 | $58.61 | $56.86 | $56.90 | $56.90 | 117,546 |
| 2018-11-13 | $58.62 | $59.23 | $58.03 | $58.05 | $58.05 | 138,472 |
| 2018-11-12 | $58.34 | $58.65 | $57.63 | $58.32 | $58.32 | 167,190 |
| 2018-11-09 | $58.20 | $58.63 | $57.42 | $58.44 | $58.44 | 158,550 |
| 2018-11-08 | $58.64 | $58.96 | $57.92 | $58.32 | $58.32 | 176,988 |
| 2018-11-07 | $58.23 | $59.04 | $57.69 | $58.78 | $58.78 | 264,192 |
| 2018-11-06 | $57.18 | $58.71 | $56.43 | $57.89 | $57.89 | 219,948 |
| 2018-11-05 | $58.78 | $59.16 | $56.13 | $57.29 | $57.29 | 429,848 |
| 2018-11-02 | $61.75 | $62.75 | $58.67 | $58.79 | $58.79 | 279,046 |
| 2018-11-01 | $62.50 | $63.99 | $61.19 | $62.00 | $62.00 | 297,102 |
| 2018-10-31 | $63.33 | $65.00 | $63.33 | $64.10 | $64.10 | 313,719 |
| 2018-10-30 | $61.12 | $62.74 | $61.12 | $62.70 | $62.70 | 121,075 |
| 2018-10-29 | $62.98 | $63.52 | $60.26 | $61.27 | $61.27 | 143,081 |
| 2018-10-26 | $61.55 | $63.02 | $61.34 | $62.36 | $62.36 | 105,767 |
| 2018-10-25 | $61.55 | $63.13 | $61.24 | $62.24 | $62.24 | 149,414 |
| 2018-10-24 | $62.08 | $62.17 | $60.79 | $61.33 | $61.33 | 214,605 |
| 2018-10-23 | $61.70 | $62.63 | $61.50 | $62.16 | $62.16 | 107,669 |
| 2018-10-22 | $61.15 | $62.77 | $60.87 | $62.47 | $62.47 | 158,459 |
| 2018-10-19 | $61.27 | $62.08 | $60.88 | $61.09 | $61.09 | 78,671 |
| 2018-10-18 | $61.53 | $61.88 | $60.75 | $61.28 | $61.28 | 57,074 |
| 2018-10-17 | $62.35 | $62.35 | $61.13 | $61.71 | $61.71 | 137,653 |
| 2018-10-16 | $60.04 | $62.81 | $59.69 | $62.56 | $62.56 | 141,574 |
| 2018-10-15 | $59.71 | $59.97 | $59.11 | $59.75 | $59.75 | 137,693 |
| 2018-10-12 | $61.58 | $61.64 | $59.41 | $59.80 | $59.80 | 206,042 |
| 2018-10-11 | $62.29 | $62.44 | $60.73 | $60.74 | $60.74 | 144,243 |
| 2018-10-10 | $64.59 | $64.78 | $62.43 | $62.56 | $62.56 | 227,675 |
| 2018-10-09 | $64.59 | $65.91 | $64.24 | $64.69 | $64.69 | 218,737 |
| 2018-10-08 | $63.34 | $64.95 | $62.90 | $64.59 | $64.59 | 260,709 |
| 2018-10-05 | $63.85 | $63.85 | $61.93 | $63.42 | $63.42 | 174,315 |
| 2018-10-04 | $64.61 | $64.61 | $63.25 | $63.60 | $63.60 | 117,713 |
| 2018-10-03 | $65.05 | $65.51 | $64.64 | $64.71 | $64.71 | 120,481 |
| 2018-10-02 | $65.89 | $65.89 | $64.70 | $64.84 | $64.84 | 87,212 |
| 2018-10-01 | $66.50 | $66.64 | $65.53 | $65.73 | $65.73 | 147,933 |
| 2018-09-28 | $65.69 | $66.52 | $65.47 | $66.20 | $66.20 | 132,863 |
| 2018-09-27 | $66.40 | $66.50 | $65.61 | $65.71 | $65.71 | 90,786 |
| 2018-09-26 | $66.23 | $66.59 | $65.77 | $66.11 | $66.11 | 106,744 |
| 2018-09-25 | $65.86 | $66.23 | $65.76 | $66.19 | $66.19 | 92,604 |
| 2018-09-24 | $66.05 | $66.26 | $65.48 | $65.80 | $65.80 | 97,489 |
| 2018-09-21 | $66.30 | $67.06 | $65.67 | $66.18 | $66.18 | 318,230 |
| 2018-09-20 | $65.55 | $66.18 | $65.24 | $66.10 | $66.10 | 102,244 |
| 2018-09-19 | $65.60 | $65.73 | $64.85 | $65.39 | $65.39 | 181,809 |
| 2018-09-18 | $65.12 | $66.06 | $64.62 | $65.61 | $65.61 | 92,450 |
| 2018-09-17 | $64.99 | $65.19 | $64.36 | $64.99 | $64.99 | 135,824 |
| 2018-09-14 | $64.85 | $65.39 | $64.45 | $65.18 | $65.18 | 142,976 |
| 2018-09-13 | $65.72 | $65.99 | $64.65 | $64.86 | $64.86 | 127,330 |
| 2018-09-12 | $64.31 | $65.76 | $63.50 | $65.63 | $65.63 | 179,666 |
| 2018-09-11 | $64.00 | $64.65 | $63.95 | $64.32 | $64.32 | 66,472 |
| 2018-09-10 | $64.34 | $64.69 | $63.67 | $64.27 | $64.27 | 59,333 |
| 2018-09-07 | $64.66 | $64.95 | $63.80 | $64.07 | $64.07 | 81,790 |
| 2018-09-06 | $64.54 | $64.95 | $63.88 | $64.75 | $64.75 | 117,772 |
| 2018-09-05 | $64.18 | $64.70 | $63.71 | $64.52 | $64.52 | 104,251 |
| 2018-09-04 | $64.21 | $64.53 | $63.34 | $64.28 | $64.28 | 92,236 |
| 2018-08-31 | $63.16 | $64.38 | $63.16 | $64.08 | $64.08 | 183,493 |
| 2018-08-30 | $62.50 | $63.50 | $62.19 | $63.41 | $63.41 | 157,222 |
| 2018-08-29 | $61.46 | $62.66 | $61.27 | $62.56 | $62.56 | 107,456 |
| 2018-08-28 | $61.74 | $61.85 | $61.05 | $61.50 | $61.50 | 57,500 |
| 2018-08-27 | $61.99 | $62.03 | $61.41 | $61.55 | $61.55 | 78,592 |
| 2018-08-24 | $61.21 | $61.88 | $60.87 | $61.83 | $61.83 | 75,300 |
| 2018-08-23 | $61.05 | $61.48 | $60.96 | $61.17 | $61.17 | 87,306 |
| 2018-08-22 | $60.63 | $61.06 | $60.63 | $61.04 | $61.04 | 95,844 |
| 2018-08-21 | $60.84 | $61.60 | $60.78 | $60.80 | $60.80 | 104,496 |
| 2018-08-20 | $60.37 | $60.76 | $60.11 | $60.71 | $60.71 | 107,251 |
| 2018-08-17 | $59.52 | $60.62 | $59.49 | $60.58 | $60.58 | 159,838 |
| 2018-08-16 | $59.10 | $59.82 | $59.10 | $59.75 | $59.75 | 63,162 |
| 2018-08-15 | $59.17 | $59.20 | $58.44 | $58.90 | $58.90 | 74,985 |
| 2018-08-14 | $59.04 | $59.65 | $58.00 | $59.33 | $59.33 | 66,757 |
| 2018-08-13 | $58.70 | $59.12 | $58.47 | $58.94 | $58.94 | 56,563 |
| 2018-08-10 | $58.44 | $59.14 | $58.25 | $58.69 | $58.69 | 80,763 |
| 2018-08-09 | $58.62 | $58.97 | $58.38 | $58.67 | $58.67 | 55,384 |
| 2018-08-08 | $58.80 | $59.11 | $58.26 | $58.63 | $58.63 | 58,293 |
| 2018-08-07 | $58.30 | $59.07 | $58.14 | $58.81 | $58.81 | 78,439 |
| 2018-08-06 | $58.02 | $58.51 | $57.75 | $58.27 | $58.27 | 115,726 |
| 2018-08-03 | $58.99 | $59.44 | $57.54 | $58.18 | $58.18 | 108,981 |
| 2018-08-02 | $60.93 | $60.93 | $58.28 | $58.98 | $58.98 | 126,168 |
| 2018-08-01 | $59.56 | $59.71 | $58.64 | $59.49 | $59.49 | 137,649 |
| 2018-07-31 | $59.61 | $59.73 | $58.75 | $59.64 | $59.64 | 115,434 |
| 2018-07-30 | $60.18 | $60.29 | $59.11 | $59.36 | $59.36 | 70,389 |
| 2018-07-27 | $61.78 | $61.94 | $60.11 | $60.19 | $60.19 | 71,258 |
| 2018-07-26 | $61.53 | $62.11 | $60.79 | $61.79 | $61.79 | 97,474 |
| 2018-07-25 | $61.39 | $61.77 | $61.03 | $61.53 | $61.53 | 91,758 |
| 2018-07-24 | $62.50 | $62.50 | $61.19 | $61.40 | $61.40 | 106,991 |
| 2018-07-23 | $62.31 | $62.42 | $61.96 | $62.36 | $62.36 | 43,505 |
| 2018-07-20 | $62.41 | $62.50 | $61.98 | $62.37 | $62.37 | 104,803 |
| 2018-07-19 | $61.50 | $62.48 | $61.33 | $62.44 | $62.44 | 119,924 |
| 2018-07-18 | $61.54 | $61.54 | $61.04 | $61.50 | $61.50 | 65,072 |
| 2018-07-17 | $61.00 | $61.76 | $61.00 | $61.54 | $61.54 | 62,353 |
| 2018-07-16 | $61.80 | $61.83 | $61.13 | $61.29 | $61.29 | 84,724 |
| 2018-07-13 | $61.47 | $61.96 | $61.38 | $61.67 | $61.67 | 101,636 |
| 2018-07-12 | $60.95 | $61.71 | $60.20 | $61.57 | $61.57 | 136,278 |
| 2018-07-11 | $59.64 | $61.05 | $59.64 | $60.92 | $60.92 | 162,227 |
| 2018-07-10 | $59.95 | $60.40 | $59.43 | $59.81 | $59.81 | 113,162 |
| 2018-07-09 | $59.89 | $60.21 | $59.26 | $59.99 | $59.99 | 102,664 |
| 2018-07-06 | $59.08 | $59.61 | $58.38 | $59.52 | $59.52 | 75,244 |
| 2018-07-05 | $58.23 | $59.08 | $57.95 | $59.06 | $59.06 | 91,038 |
| 2018-07-03 | $58.12 | $58.60 | $57.36 | $57.96 | $57.96 | 68,665 |
| 2018-07-02 | $56.24 | $58.00 | $56.24 | $57.92 | $57.92 | 114,965 |
| 2018-06-29 | $57.13 | $57.14 | $56.54 | $56.61 | $56.61 | 130,450 |
| 2018-06-28 | $57.00 | $57.09 | $55.92 | $56.92 | $56.92 | 106,355 |
| 2018-06-27 | $57.85 | $57.88 | $56.88 | $57.08 | $57.08 | 126,261 |
| 2018-06-26 | $57.88 | $58.19 | $57.56 | $57.86 | $57.86 | 81,050 |
| 2018-06-25 | $58.90 | $59.01 | $57.40 | $57.89 | $57.89 | 143,382 |
| 2018-06-22 | $59.24 | $59.45 | $58.84 | $59.23 | $59.23 | 272,393 |
| 2018-06-21 | $59.49 | $59.49 | $58.43 | $59.07 | $59.07 | 150,258 |
| 2018-06-20 | $59.80 | $59.95 | $58.98 | $59.45 | $59.45 | 138,451 |
| 2018-06-19 | $58.80 | $59.64 | $58.60 | $59.57 | $59.57 | 181,809 |
| 2018-06-18 | $59.34 | $59.68 | $58.29 | $59.25 | $59.25 | 147,676 |
| 2018-06-15 | $59.08 | $59.59 | $58.37 | $59.50 | $59.50 | 370,585 |
| 2018-06-14 | $58.99 | $59.25 | $58.64 | $59.25 | $59.25 | 281,359 |
| 2018-06-13 | $59.21 | $59.71 | $58.56 | $58.93 | $58.93 | 112,003 |
| 2018-06-12 | $59.00 | $59.20 | $58.20 | $59.20 | $59.20 | 151,876 |
| 2018-06-11 | $58.91 | $59.24 | $58.91 | $58.98 | $58.98 | 107,111 |
| 2018-06-08 | $58.71 | $59.13 | $58.51 | $58.90 | $58.90 | 102,688 |
| 2018-06-07 | $59.60 | $59.68 | $58.74 | $58.83 | $58.83 | 166,894 |
| 2018-06-06 | $59.54 | $59.54 | $58.83 | $59.42 | $59.42 | 229,687 |
| 2018-06-05 | $59.10 | $59.54 | $59.01 | $59.33 | $59.33 | 141,497 |
| 2018-06-04 | $59.41 | $59.62 | $58.88 | $59.11 | $59.11 | 173,982 |
| 2018-06-01 | $58.94 | $59.95 | $58.62 | $59.08 | $59.08 | 240,230 |
| 2018-05-31 | $56.90 | $57.28 | $56.50 | $56.69 | $56.69 | 270,855 |
| 2018-05-30 | $56.19 | $57.34 | $56.19 | $57.00 | $57.00 | 108,604 |
| 2018-05-29 | $56.04 | $56.30 | $55.26 | $55.98 | $55.98 | 112,896 |
| 2018-05-25 | $56.25 | $56.45 | $55.93 | $56.32 | $56.32 | 96,142 |
| 2018-05-24 | $56.37 | $56.43 | $55.99 | $56.15 | $56.15 | 106,082 |
| 2018-05-23 | $56.05 | $56.53 | $55.90 | $56.48 | $56.48 | 106,644 |
| 2018-05-22 | $56.25 | $56.38 | $55.71 | $56.06 | $56.06 | 141,341 |
| 2018-05-21 | $55.80 | $56.16 | $55.69 | $56.11 | $56.11 | 96,184 |
| 2018-05-18 | $55.17 | $55.67 | $54.39 | $55.45 | $55.45 | 181,229 |
| 2018-05-17 | $54.79 | $55.24 | $54.68 | $54.94 | $54.94 | 168,354 |
| 2018-05-16 | $54.58 | $55.47 | $54.55 | $54.83 | $54.83 | 213,943 |
| 2018-05-15 | $54.05 | $54.60 | $53.73 | $54.41 | $54.41 | 310,933 |
| 2018-05-14 | $54.92 | $55.12 | $54.09 | $54.09 | $54.09 | 158,663 |
| 2018-05-11 | $54.68 | $55.17 | $54.37 | $54.70 | $54.70 | 152,657 |
| 2018-05-10 | $54.57 | $54.95 | $54.14 | $54.69 | $54.69 | 126,462 |
| 2018-05-09 | $54.71 | $55.25 | $54.19 | $54.34 | $54.34 | 122,480 |
| 2018-05-08 | $54.59 | $55.81 | $54.26 | $54.65 | $54.65 | 119,664 |
| 2018-05-07 | $54.14 | $54.65 | $53.80 | $54.59 | $54.59 | 120,680 |
| 2018-05-04 | $52.87 | $54.09 | $52.52 | $53.93 | $53.93 | 165,738 |
| 2018-05-03 | $53.58 | $53.67 | $52.70 | $53.21 | $53.21 | 135,406 |
| 2018-05-02 | $54.55 | $55.61 | $53.55 | $53.79 | $53.79 | 133,894 |
| 2018-05-01 | $57.72 | $57.72 | $54.15 | $55.24 | $55.24 | 222,196 |
| 2018-04-30 | $58.44 | $58.61 | $57.03 | $57.81 | $57.81 | 108,511 |
| 2018-04-27 | $58.74 | $58.77 | $58.02 | $58.34 | $58.34 | 55,748 |
| 2018-04-26 | $57.74 | $58.74 | $57.30 | $58.54 | $58.54 | 60,474 |
| 2018-04-25 | $57.98 | $57.98 | $57.19 | $57.42 | $57.42 | 76,355 |
| 2018-04-24 | $58.58 | $58.86 | $57.58 | $57.91 | $57.91 | 73,787 |
| 2018-04-23 | $58.27 | $58.65 | $57.96 | $58.42 | $58.42 | 68,232 |
| 2018-04-20 | $59.35 | $59.52 | $58.11 | $58.21 | $58.21 | 148,814 |
| 2018-04-19 | $59.70 | $60.12 | $58.77 | $59.56 | $59.56 | 113,391 |
| 2018-04-18 | $58.82 | $59.95 | $58.20 | $59.74 | $59.74 | 170,947 |
| 2018-04-17 | $58.08 | $58.93 | $57.76 | $58.77 | $58.77 | 220,154 |
| 2018-04-16 | $57.00 | $58.06 | $56.48 | $57.78 | $57.78 | 94,211 |
| 2018-04-13 | $56.96 | $57.72 | $56.26 | $56.70 | $56.70 | 98,593 |
| 2018-04-12 | $55.63 | $57.33 | $55.63 | $56.72 | $56.72 | 288,189 |
| 2018-04-11 | $55.34 | $56.16 | $54.68 | $55.35 | $55.35 | 130,683 |
| 2018-04-10 | $55.72 | $55.99 | $55.25 | $55.61 | $55.61 | 108,074 |
| 2018-04-09 | $55.58 | $55.98 | $55.07 | $55.10 | $55.10 | 96,431 |
| 2018-04-06 | $56.28 | $56.43 | $54.01 | $55.22 | $55.22 | 90,139 |
| 2018-04-05 | $56.70 | $56.91 | $56.13 | $56.64 | $56.64 | 141,607 |
| 2018-04-04 | $55.45 | $57.00 | $55.45 | $56.45 | $56.45 | 113,799 |
| 2018-04-03 | $55.25 | $56.18 | $55.15 | $56.16 | $56.16 | 143,686 |
| 2018-04-02 | $55.71 | $55.92 | $54.53 | $55.00 | $55.00 | 114,980 |
| 2018-03-29 | $55.51 | $56.36 | $54.91 | $55.77 | $55.77 | 127,210 |
| 2018-03-28 | $55.17 | $56.46 | $54.84 | $55.25 | $55.25 | 139,278 |
| 2018-03-27 | $56.84 | $56.84 | $54.12 | $55.08 | $55.08 | 125,118 |
| 2018-03-26 | $56.12 | $57.52 | $55.45 | $56.66 | $56.66 | 216,344 |
| 2018-03-23 | $57.04 | $57.55 | $55.40 | $55.45 | $55.45 | 121,220 |
| 2018-03-22 | $58.30 | $58.56 | $56.97 | $57.05 | $57.05 | 144,148 |
| 2018-03-21 | $58.24 | $59.11 | $57.90 | $58.36 | $58.36 | 75,865 |
| 2018-03-20 | $58.21 | $59.02 | $57.48 | $58.30 | $58.30 | 100,298 |
| 2018-03-19 | $59.05 | $59.26 | $57.10 | $58.22 | $58.22 | 114,212 |
| 2018-03-16 | $59.35 | $60.00 | $58.92 | $59.14 | $59.14 | 324,490 |
| 2018-03-15 | $59.22 | $59.50 | $58.00 | $59.34 | $59.34 | 92,484 |
| 2018-03-14 | $59.72 | $59.72 | $58.94 | $59.07 | $59.07 | 203,533 |
| 2018-03-13 | $59.44 | $60.00 | $58.95 | $59.72 | $59.72 | 249,543 |
| 2018-03-12 | $58.96 | $60.33 | $58.96 | $59.35 | $59.35 | 114,586 |
| 2018-03-09 | $58.23 | $59.12 | $57.51 | $58.96 | $58.96 | 107,741 |
| 2018-03-08 | $58.12 | $58.48 | $57.45 | $57.95 | $57.95 | 114,275 |
| 2018-03-07 | $57.23 | $58.91 | $57.16 | $58.08 | $58.08 | 128,613 |
| 2018-03-06 | $57.38 | $57.63 | $56.71 | $57.54 | $57.54 | 121,562 |
| 2018-03-05 | $56.51 | $57.64 | $56.32 | $57.21 | $57.21 | 168,782 |
| 2018-03-02 | $54.93 | $57.01 | $54.93 | $56.83 | $56.83 | 184,335 |
| 2018-03-01 | $56.15 | $56.15 | $54.00 | $55.64 | $55.64 | 235,080 |
| 2018-02-28 | $58.57 | $59.14 | $56.96 | $57.02 | $57.02 | 271,624 |
| 2018-02-27 | $58.01 | $61.80 | $58.01 | $58.80 | $58.80 | 258,777 |
| 2018-02-26 | $61.76 | $61.81 | $60.50 | $61.31 | $61.31 | 201,087 |
| 2018-02-23 | $61.18 | $62.15 | $61.18 | $61.86 | $61.86 | 139,548 |
| 2018-02-22 | $60.75 | $61.71 | $59.81 | $60.89 | $60.89 | 109,826 |
| 2018-02-21 | $60.13 | $61.39 | $60.13 | $60.58 | $60.58 | 77,260 |
| 2018-02-20 | $59.96 | $60.55 | $59.53 | $60.02 | $60.02 | 83,832 |
| 2018-02-16 | $59.54 | $60.59 | $59.54 | $60.23 | $60.23 | 98,863 |
| 2018-02-15 | $59.20 | $60.74 | $58.76 | $59.77 | $59.77 | 96,005 |
| 2018-02-14 | $58.00 | $58.97 | $56.73 | $58.96 | $58.96 | 83,865 |
| 2018-02-13 | $57.49 | $58.37 | $56.68 | $58.18 | $58.18 | 83,242 |
| 2018-02-12 | $57.52 | $58.24 | $56.95 | $57.74 | $57.74 | 111,231 |
| 2018-02-09 | $57.57 | $57.87 | $55.03 | $57.42 | $57.42 | 127,864 |
| 2018-02-08 | $58.79 | $58.98 | $57.20 | $57.20 | $57.20 | 73,360 |
| 2018-02-07 | $58.55 | $59.36 | $58.35 | $58.78 | $58.78 | 78,411 |
| 2018-02-06 | $58.95 | $60.05 | $57.93 | $58.53 | $58.53 | 262,916 |
| 2018-02-05 | $60.23 | $61.00 | $59.48 | $59.67 | $59.67 | 194,720 |
| 2018-02-02 | $60.88 | $61.37 | $60.11 | $60.61 | $60.61 | 250,943 |
| 2018-02-01 | $60.43 | $61.13 | $59.58 | $61.12 | $61.12 | 270,594 |
| 2018-01-31 | $61.92 | $61.92 | $60.74 | $60.75 | $60.75 | 133,950 |
| 2018-01-30 | $61.40 | $62.12 | $61.40 | $61.77 | $61.77 | 79,291 |
| 2018-01-29 | $61.91 | $62.58 | $61.31 | $61.87 | $61.87 | 118,803 |
| 2018-01-26 | $62.94 | $62.94 | $61.84 | $61.93 | $61.93 | 92,505 |
| 2018-01-25 | $62.41 | $62.88 | $61.94 | $62.51 | $62.51 | 137,348 |
| 2018-01-24 | $63.33 | $63.60 | $62.13 | $62.18 | $62.18 | 99,807 |
| 2018-01-23 | $63.35 | $63.58 | $62.80 | $63.16 | $63.16 | 79,750 |
| 2018-01-22 | $63.40 | $63.95 | $63.14 | $63.46 | $63.46 | 140,843 |
| 2018-01-19 | $62.95 | $64.34 | $62.95 | $63.51 | $63.51 | 154,335 |
| 2018-01-18 | $63.60 | $63.86 | $62.94 | $62.97 | $62.97 | 107,561 |
| 2018-01-17 | $62.90 | $63.82 | $62.51 | $63.48 | $63.48 | 118,384 |
| 2018-01-16 | $62.29 | $63.46 | $62.29 | $62.57 | $62.57 | 97,249 |
| 2018-01-12 | $62.35 | $62.50 | $61.48 | $62.04 | $62.04 | 98,493 |
| 2018-01-11 | $61.55 | $62.23 | $61.13 | $62.15 | $62.15 | 86,138 |
| 2018-01-10 | $60.80 | $61.54 | $60.43 | $61.43 | $61.43 | 77,836 |
| 2018-01-09 | $61.60 | $61.70 | $61.10 | $61.15 | $61.15 | 84,356 |
| 2018-01-08 | $61.15 | $61.67 | $60.69 | $61.58 | $61.58 | 118,233 |
| 2018-01-05 | $61.15 | $63.35 | $60.74 | $61.30 | $61.30 | 67,489 |
| 2018-01-04 | $60.64 | $61.51 | $60.64 | $61.07 | $61.07 | 59,812 |
| 2018-01-03 | $60.44 | $61.08 | $60.14 | $60.44 | $60.44 | 86,038 |
| 2018-01-02 | $60.56 | $60.87 | $59.78 | $60.26 | $60.26 | 121,717 |
| 2017-12-29 | $61.17 | $61.19 | $59.94 | $60.35 | $60.35 | 148,190 |
| 2017-12-28 | $61.14 | $61.75 | $60.62 | $60.96 | $60.96 | 65,065 |
| 2017-12-27 | $61.39 | $62.93 | $60.71 | $61.14 | $61.14 | 86,632 |
| 2017-12-26 | $61.54 | $62.13 | $61.09 | $61.42 | $61.42 | 98,034 |
| 2017-12-22 | $61.90 | $61.96 | $61.55 | $61.58 | $61.58 | 90,625 |
| 2017-12-21 | $62.14 | $62.83 | $61.74 | $61.99 | $61.99 | 80,327 |
| 2017-12-20 | $62.08 | $62.49 | $61.55 | $61.92 | $61.92 | 124,180 |
| 2017-12-19 | $62.23 | $63.35 | $61.75 | $61.83 | $61.83 | 105,507 |
| 2017-12-18 | $62.04 | $62.84 | $62.02 | $62.23 | $62.23 | 93,916 |
| 2017-12-15 | $60.84 | $62.07 | $60.81 | $61.78 | $61.78 | 361,039 |
| 2017-12-14 | $60.99 | $61.84 | $60.69 | $60.80 | $60.80 | 116,731 |
| 2017-12-13 | $60.80 | $61.71 | $60.73 | $60.97 | $60.97 | 120,142 |
| 2017-12-12 | $60.72 | $61.84 | $60.72 | $60.79 | $60.79 | 135,424 |
| 2017-12-11 | $61.10 | $61.55 | $60.26 | $60.64 | $60.64 | 112,365 |
| 2017-12-08 | $61.34 | $61.52 | $60.99 | $61.21 | $61.21 | 107,153 |
| 2017-12-07 | $60.66 | $61.62 | $60.62 | $61.07 | $61.07 | 93,503 |
| 2017-12-06 | $60.38 | $61.30 | $60.37 | $60.67 | $60.67 | 90,057 |
| 2017-12-05 | $60.37 | $61.00 | $60.15 | $60.31 | $60.31 | 145,701 |
| 2017-12-04 | $61.10 | $61.64 | $60.45 | $60.58 | $60.58 | 255,606 |
| 2017-12-01 | $61.39 | $61.39 | $59.05 | $60.70 | $60.70 | 216,076 |
| 2017-11-30 | $61.54 | $61.85 | $61.15 | $61.38 | $61.38 | 131,732 |
| 2017-11-29 | $61.63 | $61.92 | $61.02 | $61.11 | $61.11 | 127,247 |
| 2017-11-28 | $60.81 | $61.92 | $60.30 | $61.53 | $61.53 | 149,656 |
| 2017-11-27 | $60.97 | $61.61 | $60.23 | $60.67 | $60.67 | 258,845 |
| 2017-11-24 | $61.47 | $61.52 | $60.48 | $60.97 | $60.97 | 122,598 |
| 2017-11-22 | $61.94 | $62.99 | $61.20 | $61.39 | $61.39 | 118,634 |
| 2017-11-21 | $61.54 | $61.77 | $61.05 | $61.76 | $61.76 | 131,354 |
| 2017-11-20 | $61.76 | $61.76 | $60.85 | $61.27 | $61.27 | 118,184 |
| 2017-11-17 | $61.22 | $62.14 | $61.07 | $61.50 | $61.50 | 124,174 |
| 2017-11-16 | $61.02 | $62.05 | $60.48 | $61.56 | $61.56 | 125,924 |
| 2017-11-15 | $60.67 | $61.14 | $59.63 | $60.67 | $60.67 | 151,676 |
| 2017-11-14 | $61.35 | $62.09 | $60.48 | $60.96 | $60.96 | 222,857 |
| 2017-11-13 | $61.16 | $61.84 | $60.52 | $61.49 | $61.49 | 148,030 |
| 2017-11-10 | $61.50 | $62.21 | $59.92 | $61.30 | $61.30 | 92,727 |
| 2017-11-09 | $61.82 | $62.32 | $61.41 | $61.63 | $61.63 | 89,990 |
| 2017-11-08 | $62.18 | $62.65 | $61.95 | $62.37 | $62.37 | 120,496 |
| 2017-11-07 | $62.63 | $62.88 | $62.22 | $62.32 | $62.32 | 101,763 |
| 2017-11-06 | $62.40 | $62.77 | $61.86 | $62.56 | $62.56 | 52,194 |
| 2017-11-03 | $62.25 | $62.50 | $61.64 | $62.29 | $62.29 | 85,645 |
| 2017-11-02 | $61.53 | $62.67 | $60.85 | $62.35 | $62.35 | 138,748 |
| 2017-11-01 | $62.01 | $62.26 | $61.05 | $61.76 | $61.76 | 132,133 |
| 2017-10-31 | $61.25 | $62.49 | $61.24 | $62.42 | $62.42 | 179,389 |
| 2017-10-30 | $62.49 | $62.50 | $60.91 | $60.96 | $60.96 | 126,702 |
| 2017-10-27 | $62.50 | $62.82 | $62.31 | $62.44 | $62.44 | 205,166 |
| 2017-10-26 | $60.69 | $62.92 | $57.89 | $62.60 | $62.60 | 271,057 |
| 2017-10-25 | $60.57 | $60.89 | $59.79 | $60.58 | $60.58 | 138,154 |
| 2017-10-24 | $60.92 | $60.97 | $60.50 | $60.56 | $60.56 | 160,399 |
| 2017-10-23 | $61.54 | $61.54 | $60.69 | $60.78 | $60.78 | 84,700 |
| 2017-10-20 | $61.36 | $61.89 | $61.03 | $61.20 | $61.20 | 151,414 |
| 2017-10-19 | $60.61 | $60.92 | $60.16 | $60.90 | $60.90 | 82,286 |
| 2017-10-18 | $60.81 | $61.26 | $60.09 | $60.77 | $60.77 | 107,656 |
| 2017-10-17 | $60.82 | $61.42 | $60.34 | $60.75 | $60.75 | 94,590 |
| 2017-10-16 | $60.82 | $60.91 | $60.37 | $60.79 | $60.79 | 70,778 |
| 2017-10-13 | $60.70 | $60.93 | $60.48 | $60.68 | $60.68 | 95,886 |
| 2017-10-12 | $60.21 | $60.60 | $59.77 | $60.41 | $60.41 | 120,136 |
| 2017-10-11 | $59.60 | $60.19 | $59.34 | $60.04 | $60.04 | 151,605 |
| 2017-10-10 | $59.51 | $59.77 | $59.20 | $59.63 | $59.63 | 251,431 |
| 2017-10-09 | $59.26 | $59.55 | $58.99 | $59.40 | $59.40 | 80,864 |
| 2017-10-06 | $59.17 | $59.48 | $58.75 | $59.26 | $59.26 | 153,621 |
| 2017-10-05 | $59.23 | $59.28 | $58.67 | $59.19 | $59.19 | 83,990 |
| 2017-10-04 | $58.96 | $59.23 | $58.41 | $59.21 | $59.21 | 145,916 |
| 2017-10-03 | $59.23 | $59.43 | $58.38 | $59.11 | $59.11 | 167,429 |
| 2017-10-02 | $58.58 | $59.25 | $58.11 | $59.24 | $59.24 | 220,942 |
| 2017-09-29 | $58.19 | $58.43 | $57.81 | $58.32 | $58.32 | 185,107 |
| 2017-09-28 | $57.71 | $58.31 | $57.58 | $58.05 | $58.05 | 89,254 |
| 2017-09-27 | $57.55 | $58.12 | $57.30 | $57.74 | $57.74 | 202,346 |
| 2017-09-26 | $57.59 | $57.86 | $57.16 | $57.53 | $57.53 | 124,113 |
| 2017-09-25 | $57.50 | $57.69 | $56.86 | $57.53 | $57.53 | 153,554 |
| 2017-09-22 | $56.44 | $57.50 | $56.30 | $57.40 | $57.40 | 212,532 |
| 2017-09-21 | $56.55 | $57.05 | $56.37 | $56.57 | $56.57 | 137,084 |
| 2017-09-20 | $55.85 | $56.74 | $55.85 | $56.57 | $56.57 | 121,772 |
| 2017-09-19 | $55.63 | $55.91 | $55.50 | $55.84 | $55.84 | 209,760 |
| 2017-09-18 | $55.81 | $56.36 | $55.24 | $55.76 | $55.76 | 167,018 |
| 2017-09-15 | $56.04 | $56.46 | $55.68 | $55.98 | $55.98 | 335,434 |
| 2017-09-14 | $56.35 | $56.44 | $55.82 | $55.95 | $55.95 | 107,950 |
| 2017-09-13 | $56.69 | $56.93 | $56.26 | $56.38 | $56.38 | 104,035 |
| 2017-09-12 | $56.54 | $56.82 | $56.34 | $56.75 | $56.75 | 170,380 |
| 2017-09-11 | $55.85 | $56.61 | $55.72 | $56.40 | $56.40 | 181,884 |
| 2017-09-08 | $55.67 | $55.99 | $55.32 | $55.59 | $55.59 | 148,998 |
| 2017-09-07 | $55.63 | $56.44 | $55.44 | $55.77 | $55.77 | 310,808 |
| 2017-09-06 | $56.08 | $56.15 | $54.91 | $55.56 | $55.56 | 509,903 |
| 2017-09-05 | $56.37 | $56.51 | $55.73 | $55.96 | $55.96 | 66,547 |
| 2017-09-01 | $56.34 | $56.62 | $56.18 | $56.48 | $56.48 | 49,855 |
| 2017-08-31 | $55.89 | $56.54 | $55.88 | $56.28 | $56.28 | 97,660 |
| 2017-08-30 | $55.83 | $56.00 | $55.73 | $55.89 | $55.89 | 56,976 |
| 2017-08-29 | $55.37 | $55.91 | $55.25 | $55.82 | $55.82 | 95,441 |
| 2017-08-28 | $55.49 | $55.79 | $55.25 | $55.59 | $55.59 | 85,070 |
| 2017-08-25 | $55.50 | $55.88 | $55.25 | $55.41 | $55.41 | 91,282 |
| 2017-08-24 | $54.83 | $55.25 | $54.83 | $55.22 | $55.22 | 97,483 |
| 2017-08-23 | $55.01 | $55.29 | $54.59 | $54.88 | $54.88 | 229,004 |
| 2017-08-22 | $55.55 | $55.90 | $55.07 | $55.22 | $55.22 | 146,887 |
| 2017-08-21 | $55.41 | $55.73 | $55.02 | $55.45 | $55.45 | 121,147 |
| 2017-08-18 | $55.16 | $55.66 | $54.35 | $55.46 | $55.46 | 160,009 |
| 2017-08-17 | $55.87 | $56.25 | $55.25 | $55.60 | $55.60 | 118,617 |
| 2017-08-16 | $55.62 | $56.36 | $55.37 | $55.86 | $55.86 | 146,638 |
| 2017-08-15 | $57.00 | $57.01 | $55.31 | $55.35 | $55.35 | 133,832 |
| 2017-08-14 | $56.35 | $57.05 | $56.17 | $56.94 | $56.94 | 116,049 |
| 2017-08-11 | $55.68 | $56.09 | $55.24 | $55.95 | $55.95 | 158,834 |
| 2017-08-10 | $55.44 | $56.14 | $55.13 | $55.47 | $55.47 | 188,941 |
| 2017-08-09 | $54.44 | $56.39 | $53.78 | $55.69 | $55.69 | 154,164 |
| 2017-08-08 | $56.69 | $57.48 | $56.54 | $56.71 | $56.71 | 97,464 |
| 2017-08-07 | $56.78 | $56.82 | $54.34 | $56.75 | $56.75 | 80,897 |
| 2017-08-04 | $57.30 | $57.51 | $56.22 | $56.77 | $56.77 | 96,697 |
| 2017-08-03 | $57.63 | $58.55 | $57.17 | $57.35 | $57.35 | 90,628 |
| 2017-08-02 | $58.37 | $58.47 | $56.90 | $57.51 | $57.51 | 109,029 |
| 2017-08-01 | $57.61 | $58.50 | $57.26 | $58.36 | $58.36 | 155,071 |
| 2017-07-31 | $57.71 | $58.29 | $57.25 | $57.55 | $57.55 | 165,215 |
| 2017-07-28 | $56.49 | $59.84 | $56.49 | $57.60 | $57.60 | 166,353 |
| 2017-07-27 | $58.48 | $58.52 | $56.07 | $56.31 | $56.31 | 180,587 |
| 2017-07-26 | $55.89 | $55.94 | $54.99 | $55.64 | $55.64 | 121,490 |
| 2017-07-25 | $54.86 | $56.16 | $54.15 | $55.85 | $55.85 | 236,535 |
| 2017-07-24 | $54.96 | $55.00 | $54.41 | $54.79 | $54.79 | 134,163 |
| 2017-07-21 | $55.30 | $55.43 | $54.84 | $54.97 | $54.97 | 152,740 |
| 2017-07-20 | $55.33 | $55.61 | $54.98 | $55.00 | $55.00 | 132,854 |
| 2017-07-19 | $54.68 | $55.35 | $54.68 | $55.34 | $55.34 | 81,655 |
| 2017-07-18 | $54.11 | $55.30 | $52.50 | $54.61 | $54.61 | 160,666 |
| 2017-07-17 | $55.18 | $55.51 | $54.48 | $55.17 | $55.17 | 114,823 |
| 2017-07-14 | $55.00 | $55.32 | $54.79 | $55.17 | $55.17 | 82,365 |
| 2017-07-13 | $55.14 | $55.23 | $54.87 | $55.01 | $55.01 | 130,013 |
| 2017-07-12 | $55.30 | $55.57 | $55.00 | $55.33 | $55.33 | 75,591 |
| 2017-07-11 | $54.84 | $55.47 | $54.49 | $54.97 | $54.97 | 143,413 |
| 2017-07-10 | $54.87 | $55.12 | $54.55 | $54.84 | $54.84 | 137,960 |
| 2017-07-07 | $54.73 | $55.31 | $54.73 | $54.88 | $54.88 | 113,395 |
| 2017-07-06 | $54.89 | $54.90 | $53.82 | $54.44 | $54.44 | 111,515 |
| 2017-07-05 | $55.72 | $55.72 | $54.79 | $55.18 | $55.18 | 130,581 |
| 2017-07-03 | $55.63 | $56.26 | $55.21 | $55.49 | $55.49 | 89,844 |
| 2017-06-30 | $56.06 | $56.23 | $54.46 | $55.58 | $55.58 | 226,982 |
| 2017-06-29 | $56.64 | $56.66 | $55.59 | $56.10 | $56.10 | 254,737 |
| 2017-06-28 | $56.04 | $56.64 | $55.52 | $56.56 | $56.56 | 140,830 |
| 2017-06-27 | $56.10 | $56.33 | $55.77 | $55.81 | $55.81 | 178,667 |
| 2017-06-26 | $55.16 | $56.29 | $55.16 | $56.10 | $56.10 | 270,351 |
| 2017-06-23 | $54.90 | $55.38 | $54.69 | $55.05 | $55.05 | 310,054 |
| 2017-06-22 | $53.68 | $54.95 | $53.44 | $54.90 | $54.90 | 179,196 |
| 2017-06-21 | $53.75 | $54.22 | $53.17 | $53.95 | $53.95 | 209,452 |
| 2017-06-20 | $53.05 | $53.59 | $52.78 | $53.39 | $53.39 | 137,849 |
| 2017-06-19 | $52.80 | $53.31 | $52.76 | $53.21 | $53.21 | 127,085 |
| 2017-06-16 | $52.26 | $52.68 | $51.96 | $52.60 | $52.60 | 270,150 |
| 2017-06-15 | $51.97 | $52.59 | $51.89 | $52.56 | $52.56 | 200,940 |
| 2017-06-14 | $52.45 | $52.78 | $52.11 | $52.56 | $52.56 | 160,994 |
| 2017-06-13 | $52.64 | $52.99 | $52.12 | $52.51 | $52.51 | 186,114 |
| 2017-06-12 | $52.82 | $53.43 | $52.17 | $52.57 | $52.57 | 127,243 |
| 2017-06-09 | $53.32 | $54.03 | $52.87 | $53.00 | $53.00 | 181,337 |
| 2017-06-08 | $53.07 | $53.28 | $52.64 | $53.08 | $53.08 | 115,910 |
| 2017-06-07 | $53.08 | $53.71 | $52.36 | $53.04 | $53.04 | 114,646 |
| 2017-06-06 | $53.20 | $53.20 | $52.40 | $53.01 | $53.01 | 183,173 |
| 2017-06-05 | $53.24 | $54.00 | $53.24 | $53.31 | $53.31 | 107,153 |
| 2017-06-02 | $52.98 | $53.51 | $52.79 | $53.27 | $53.27 | 191,703 |
| 2017-06-01 | $52.46 | $53.06 | $52.11 | $53.00 | $53.00 | 172,305 |
| 2017-05-31 | $52.27 | $52.65 | $51.89 | $52.37 | $52.37 | 127,361 |
| 2017-05-30 | $51.85 | $52.44 | $51.70 | $52.06 | $52.06 | 120,387 |
| 2017-05-26 | $51.84 | $51.91 | $51.17 | $51.78 | $51.78 | 141,820 |
| 2017-05-25 | $52.00 | $52.13 | $51.74 | $51.87 | $51.87 | 72,387 |
| 2017-05-24 | $51.63 | $52.05 | $51.37 | $51.75 | $51.75 | 145,301 |
| 2017-05-23 | $51.00 | $51.65 | $50.77 | $51.52 | $51.52 | 154,765 |
| 2017-05-22 | $50.22 | $51.09 | $50.22 | $51.00 | $51.00 | 122,707 |
| 2017-05-19 | $49.46 | $50.33 | $49.46 | $50.11 | $50.11 | 141,859 |
| 2017-05-18 | $49.69 | $49.99 | $49.31 | $49.38 | $49.38 | 103,164 |
| 2017-05-17 | $49.69 | $50.02 | $49.18 | $49.67 | $49.67 | 141,740 |
| 2017-05-16 | $50.54 | $50.54 | $50.10 | $50.38 | $50.38 | 79,085 |
| 2017-05-15 | $49.91 | $50.41 | $49.71 | $50.40 | $50.40 | 107,610 |
| 2017-05-12 | $49.90 | $50.17 | $49.68 | $49.92 | $49.92 | 116,977 |
| 2017-05-11 | $50.38 | $50.56 | $49.92 | $49.94 | $49.94 | 99,669 |
| 2017-05-10 | $50.35 | $50.82 | $46.56 | $50.48 | $50.48 | 137,960 |
| 2017-05-09 | $50.60 | $50.88 | $50.40 | $50.66 | $50.66 | 91,920 |
| 2017-05-08 | $49.75 | $50.80 | $49.65 | $50.50 | $50.50 | 155,297 |
| 2017-05-05 | $49.30 | $49.80 | $49.20 | $49.68 | $49.68 | 176,873 |
| 2017-05-04 | $48.75 | $49.76 | $48.75 | $49.48 | $49.48 | 180,877 |
| 2017-05-03 | $48.86 | $49.40 | $48.73 | $49.08 | $49.08 | 164,313 |
| 2017-05-02 | $48.88 | $49.06 | $47.19 | $48.64 | $48.64 | 167,328 |
| 2017-05-01 | $47.80 | $48.07 | $47.28 | $47.81 | $47.81 | 158,712 |
| 2017-04-28 | $48.02 | $48.70 | $47.70 | $47.71 | $47.71 | 181,676 |
| 2017-04-27 | $47.90 | $48.63 | $47.82 | $48.08 | $48.08 | 140,617 |
| 2017-04-26 | $47.81 | $48.52 | $47.59 | $47.96 | $47.96 | 155,321 |
| 2017-04-25 | $47.45 | $47.91 | $47.00 | $47.70 | $47.70 | 219,403 |
| 2017-04-24 | $46.90 | $47.39 | $46.69 | $47.33 | $47.33 | 232,581 |
| 2017-04-21 | $46.61 | $46.90 | $46.45 | $46.53 | $46.53 | 136,859 |
| 2017-04-20 | $46.58 | $46.79 | $46.22 | $46.60 | $46.60 | 173,596 |
| 2017-04-19 | $46.22 | $46.56 | $45.90 | $46.48 | $46.48 | 216,280 |
| 2017-04-18 | $46.00 | $46.21 | $45.86 | $46.16 | $46.16 | 147,913 |
| 2017-04-17 | $45.66 | $46.20 | $45.59 | $46.11 | $46.11 | 141,704 |
| 2017-04-13 | $46.35 | $46.35 | $45.50 | $45.70 | $45.70 | 356,759 |
| 2017-04-12 | $46.53 | $46.92 | $45.74 | $46.49 | $46.49 | 184,381 |
| 2017-04-11 | $45.78 | $46.50 | $45.78 | $46.45 | $46.45 | 120,016 |
| 2017-04-10 | $45.81 | $46.28 | $45.65 | $45.98 | $45.98 | 145,251 |
| 2017-04-07 | $45.72 | $46.22 | $45.05 | $45.71 | $45.71 | 203,814 |
| 2017-04-06 | $45.46 | $45.79 | $45.40 | $45.78 | $45.78 | 148,298 |
| 2017-04-05 | $46.24 | $46.39 | $45.53 | $45.55 | $45.55 | 156,057 |
| 2017-04-04 | $45.87 | $46.08 | $45.46 | $46.05 | $46.05 | 157,059 |
| 2017-04-03 | $47.44 | $47.57 | $45.91 | $45.96 | $45.96 | 197,396 |
| 2017-03-31 | $47.10 | $48.00 | $47.04 | $47.36 | $47.36 | 166,557 |
| 2017-03-30 | $46.90 | $47.17 | $46.76 | $47.16 | $47.16 | 124,641 |
| 2017-03-29 | $46.55 | $46.95 | $46.50 | $46.78 | $46.78 | 143,524 |
| 2017-03-28 | $46.15 | $46.66 | $45.98 | $46.66 | $46.66 | 140,671 |
| 2017-03-27 | $45.87 | $46.59 | $45.87 | $46.34 | $46.34 | 140,189 |
| 2017-03-24 | $46.36 | $46.67 | $46.08 | $46.31 | $46.31 | 189,913 |
| 2017-03-23 | $45.87 | $46.38 | $45.77 | $46.32 | $46.32 | 139,433 |
| 2017-03-22 | $45.96 | $46.31 | $45.47 | $45.98 | $45.98 | 186,078 |
| 2017-03-21 | $46.35 | $46.40 | $45.64 | $45.83 | $45.83 | 296,436 |
| 2017-03-20 | $45.93 | $46.69 | $45.50 | $46.00 | $46.00 | 153,991 |
| 2017-03-17 | $44.99 | $46.09 | $44.88 | $45.96 | $45.96 | 368,447 |
| 2017-03-16 | $45.07 | $45.37 | $44.82 | $45.24 | $45.24 | 143,456 |
| 2017-03-15 | $45.26 | $45.31 | $44.81 | $45.16 | $45.16 | 189,803 |
| 2017-03-14 | $45.24 | $45.54 | $45.12 | $45.16 | $45.16 | 122,569 |
| 2017-03-13 | $45.55 | $45.95 | $45.15 | $45.44 | $45.44 | 133,125 |
| 2017-03-10 | $46.00 | $46.05 | $45.24 | $45.58 | $45.58 | 127,900 |
| 2017-03-09 | $45.85 | $46.10 | $45.45 | $45.53 | $45.53 | 104,076 |
| 2017-03-08 | $45.79 | $46.19 | $45.75 | $45.77 | $45.77 | 98,713 |
| 2017-03-07 | $45.77 | $45.99 | $45.47 | $45.75 | $45.75 | 164,155 |
| 2017-03-06 | $45.83 | $46.00 | $45.03 | $45.64 | $45.64 | 120,291 |
| 2017-03-03 | $46.36 | $46.70 | $46.11 | $46.21 | $46.21 | 82,207 |
| 2017-03-02 | $46.74 | $46.87 | $46.03 | $46.45 | $46.45 | 149,581 |
| 2017-03-01 | $44.83 | $47.19 | $44.77 | $46.99 | $46.99 | 322,829 |
| 2017-02-28 | $48.91 | $48.91 | $44.61 | $44.66 | $44.66 | 339,290 |
| 2017-02-27 | $47.56 | $47.91 | $46.63 | $47.73 | $47.73 | 231,803 |
| 2017-02-24 | $47.53 | $47.75 | $47.42 | $47.56 | $47.56 | 99,349 |
| 2017-02-23 | $47.81 | $47.94 | $47.42 | $47.92 | $47.92 | 136,315 |
| 2017-02-22 | $47.61 | $47.83 | $47.34 | $47.73 | $47.73 | 156,345 |
| 2017-02-21 | $47.29 | $47.62 | $46.78 | $47.55 | $47.55 | 238,871 |
| 2017-02-17 | $46.86 | $47.31 | $46.86 | $47.20 | $47.20 | 161,628 |
| 2017-02-16 | $46.90 | $47.26 | $46.55 | $46.77 | $46.77 | 109,139 |
| 2017-02-15 | $46.60 | $47.10 | $46.50 | $46.95 | $46.95 | 131,509 |
| 2017-02-14 | $46.15 | $46.80 | $46.06 | $46.63 | $46.63 | 147,617 |
| 2017-02-13 | $46.32 | $46.56 | $45.50 | $46.37 | $46.37 | 115,497 |
| 2017-02-10 | $46.21 | $46.55 | $45.83 | $46.20 | $46.20 | 183,942 |
| 2017-02-09 | $45.24 | $46.45 | $45.24 | $46.29 | $46.29 | 133,420 |
| 2017-02-08 | $45.21 | $45.53 | $44.95 | $45.26 | $45.26 | 152,887 |
| 2017-02-07 | $44.39 | $45.36 | $44.25 | $45.25 | $45.25 | 259,640 |
| 2017-02-06 | $44.70 | $44.92 | $44.31 | $44.33 | $44.33 | 115,372 |
| 2017-02-03 | $44.71 | $45.26 | $44.71 | $44.94 | $44.94 | 197,959 |
| 2017-02-02 | $45.36 | $45.43 | $44.27 | $44.64 | $44.64 | 244,301 |
| 2017-02-01 | $45.98 | $46.19 | $45.23 | $45.37 | $45.37 | 194,073 |
| 2017-01-31 | $46.04 | $46.21 | $45.69 | $45.95 | $45.95 | 148,386 |
| 2017-01-30 | $46.15 | $47.04 | $45.89 | $46.24 | $46.24 | 156,446 |
| 2017-01-27 | $46.58 | $46.61 | $46.28 | $46.48 | $46.48 | 113,997 |
| 2017-01-26 | $46.93 | $46.93 | $46.15 | $46.53 | $46.53 | 173,178 |
| 2017-01-25 | $47.14 | $47.42 | $46.82 | $46.90 | $46.90 | 252,166 |
| 2017-01-24 | $46.50 | $47.00 | $46.50 | $46.80 | $46.80 | 210,363 |
| 2017-01-23 | $47.48 | $47.91 | $46.61 | $46.65 | $46.65 | 158,511 |
| 2017-01-20 | $47.85 | $48.41 | $47.26 | $47.51 | $47.51 | 173,269 |
| 2017-01-19 | $48.45 | $48.53 | $47.81 | $47.88 | $47.88 | 135,108 |
| 2017-01-18 | $48.82 | $49.79 | $48.39 | $48.43 | $48.43 | 198,377 |
| 2017-01-17 | $49.43 | $49.43 | $48.61 | $48.67 | $48.67 | 301,472 |
| 2017-01-13 | $49.33 | $49.88 | $48.92 | $49.58 | $49.58 | 144,499 |
| 2017-01-12 | $49.53 | $49.53 | $48.88 | $49.19 | $49.19 | 260,712 |
| 2017-01-11 | $49.76 | $50.06 | $49.52 | $49.63 | $49.63 | 141,828 |
| 2017-01-10 | $49.87 | $50.28 | $49.67 | $49.80 | $49.80 | 203,008 |
| 2017-01-09 | $50.18 | $50.73 | $50.02 | $50.06 | $50.06 | 159,987 |
| 2017-01-06 | $50.90 | $50.90 | $50.30 | $50.38 | $50.38 | 136,411 |
| 2017-01-05 | $51.05 | $51.29 | $50.42 | $50.63 | $50.63 | 185,681 |
| 2017-01-04 | $50.51 | $51.08 | $50.51 | $50.87 | $50.87 | 163,261 |
| 2017-01-03 | $50.62 | $51.15 | $49.96 | $50.25 | $50.25 | 169,382 |
| 2016-12-30 | $50.53 | $50.59 | $49.97 | $50.44 | $50.44 | 121,647 |
| 2016-12-29 | $50.44 | $50.73 | $49.98 | $50.46 | $50.46 | 129,382 |
| 2016-12-28 | $49.92 | $50.46 | $49.78 | $50.21 | $50.21 | 156,054 |
| 2016-12-27 | $50.43 | $50.71 | $48.73 | $50.14 | $50.14 | 257,914 |
| 2016-12-23 | $49.82 | $50.65 | $49.71 | $50.15 | $50.15 | 167,092 |
| 2016-12-22 | $50.68 | $50.68 | $49.77 | $49.98 | $49.98 | 146,387 |
| 2016-12-21 | $51.30 | $51.30 | $50.41 | $50.52 | $50.52 | 273,481 |
| 2016-12-20 | $50.99 | $51.23 | $50.29 | $51.12 | $51.12 | 166,255 |
| 2016-12-19 | $50.58 | $51.22 | $50.30 | $50.79 | $50.79 | 174,969 |
| 2016-12-16 | $50.57 | $51.18 | $49.78 | $50.79 | $50.79 | 622,355 |
| 2016-12-15 | $50.60 | $50.99 | $50.12 | $50.37 | $50.37 | 324,432 |
| 2016-12-14 | $50.68 | $51.38 | $49.96 | $50.44 | $50.44 | 453,526 |
| 2016-12-13 | $49.50 | $50.52 | $49.50 | $50.51 | $50.51 | 152,481 |
| 2016-12-12 | $49.60 | $50.21 | $48.96 | $49.82 | $49.82 | 126,477 |
| 2016-12-09 | $50.12 | $50.56 | $49.53 | $49.77 | $49.77 | 244,536 |
| 2016-12-08 | $48.01 | $50.31 | $47.56 | $49.86 | $49.86 | 332,251 |
| 2016-12-07 | $48.00 | $48.63 | $47.86 | $48.01 | $48.01 | 720,301 |
| 2016-12-06 | $48.36 | $48.36 | $47.26 | $48.11 | $48.11 | 210,398 |
| 2016-12-05 | $48.03 | $48.55 | $47.82 | $48.11 | $48.11 | 143,608 |
| 2016-12-02 | $47.60 | $47.78 | $47.27 | $47.76 | $47.76 | 176,075 |
| 2016-12-01 | $47.52 | $47.96 | $47.21 | $47.44 | $47.44 | 239,210 |
| 2016-11-30 | $48.06 | $48.10 | $47.02 | $47.56 | $47.56 | 315,343 |
| 2016-11-29 | $47.77 | $48.17 | $47.70 | $48.00 | $48.00 | 107,961 |
| 2016-11-28 | $47.64 | $48.39 | $47.24 | $47.69 | $47.69 | 138,935 |
| 2016-11-25 | $47.32 | $47.75 | $47.24 | $47.58 | $47.58 | 40,339 |
| 2016-11-23 | $46.90 | $47.39 | $46.54 | $47.24 | $47.24 | 189,083 |
| 2016-11-22 | $46.69 | $47.00 | $46.54 | $46.83 | $46.83 | 159,104 |
| 2016-11-21 | $46.85 | $47.47 | $46.44 | $46.75 | $46.75 | 129,324 |
| 2016-11-18 | $46.16 | $46.96 | $46.03 | $46.63 | $46.63 | 302,176 |
| 2016-11-17 | $45.80 | $46.32 | $45.70 | $46.09 | $46.09 | 125,733 |
| 2016-11-16 | $45.25 | $46.10 | $45.19 | $45.61 | $45.61 | 188,097 |
| 2016-11-15 | $45.07 | $45.71 | $45.04 | $45.25 | $45.25 | 299,413 |
| 2016-11-14 | $45.08 | $45.44 | $43.53 | $45.01 | $45.01 | 219,231 |
| 2016-11-11 | $43.41 | $45.14 | $42.96 | $44.68 | $44.68 | 285,893 |
| 2016-11-10 | $43.68 | $43.85 | $42.82 | $43.41 | $43.41 | 243,561 |
| 2016-11-09 | $43.65 | $43.84 | $42.70 | $43.31 | $43.31 | 280,961 |
| 2016-11-08 | $43.80 | $44.19 | $43.76 | $44.03 | $44.03 | 162,328 |
| 2016-11-07 | $44.10 | $44.19 | $43.72 | $43.99 | $43.99 | 238,384 |
| 2016-11-04 | $44.01 | $44.58 | $43.67 | $43.68 | $43.68 | 120,695 |
| 2016-11-03 | $44.40 | $44.71 | $44.05 | $44.11 | $44.11 | 103,440 |
| 2016-11-02 | $43.78 | $44.77 | $43.76 | $44.53 | $44.53 | 199,499 |
| 2016-11-01 | $44.03 | $44.19 | $43.57 | $43.67 | $43.67 | 259,043 |
| 2016-10-31 | $44.35 | $44.48 | $43.57 | $44.03 | $44.03 | 167,831 |
| 2016-10-28 | $44.17 | $45.27 | $42.02 | $44.44 | $44.44 | 223,175 |
| 2016-10-27 | $47.22 | $47.22 | $42.00 | $44.72 | $44.72 | 376,047 |
| 2016-10-26 | $47.66 | $48.09 | $46.71 | $46.81 | $46.81 | 274,181 |
| 2016-10-25 | $48.05 | $48.20 | $47.85 | $47.98 | $47.98 | 145,040 |
| 2016-10-24 | $47.92 | $48.60 | $47.92 | $48.11 | $48.11 | 134,328 |
| 2016-10-21 | $47.71 | $47.75 | $47.33 | $47.59 | $47.59 | 121,469 |
| 2016-10-20 | $48.43 | $48.67 | $47.68 | $47.89 | $47.89 | 101,936 |
| 2016-10-19 | $48.57 | $48.91 | $48.30 | $48.53 | $48.53 | 144,379 |
| 2016-10-18 | $48.87 | $49.04 | $48.56 | $48.58 | $48.58 | 239,239 |
| 2016-10-17 | $48.74 | $48.84 | $48.43 | $48.45 | $48.45 | 80,953 |
| 2016-10-14 | $49.25 | $49.50 | $48.64 | $48.65 | $48.65 | 133,258 |
| 2016-10-13 | $49.28 | $49.41 | $48.85 | $49.05 | $49.05 | 140,751 |
| 2016-10-12 | $49.00 | $49.69 | $48.86 | $49.61 | $49.61 | 120,125 |
| 2016-10-11 | $49.53 | $49.53 | $48.60 | $49.10 | $49.10 | 126,240 |
| 2016-10-10 | $49.71 | $50.12 | $49.58 | $49.79 | $49.79 | 68,035 |
| 2016-10-07 | $49.49 | $49.67 | $48.74 | $49.41 | $49.41 | 141,797 |
| 2016-10-06 | $49.50 | $49.85 | $48.84 | $49.64 | $49.64 | 228,078 |
| 2016-10-05 | $49.77 | $50.13 | $49.56 | $49.65 | $49.65 | 116,788 |
| 2016-10-04 | $49.90 | $50.19 | $49.53 | $49.64 | $49.64 | 118,524 |
| 2016-10-03 | $49.82 | $50.18 | $49.54 | $49.97 | $49.97 | 143,894 |
| 2016-09-30 | $49.90 | $50.65 | $49.67 | $49.84 | $49.84 | 148,532 |
| 2016-09-29 | $49.83 | $50.34 | $49.53 | $49.81 | $49.81 | 125,254 |
| 2016-09-28 | $49.73 | $50.25 | $49.65 | $50.14 | $50.14 | 119,083 |
| 2016-09-27 | $50.04 | $50.31 | $49.79 | $49.87 | $49.87 | 128,379 |
| 2016-09-26 | $49.48 | $50.50 | $49.25 | $50.05 | $50.05 | 228,308 |
| 2016-09-23 | $50.21 | $50.66 | $48.02 | $49.57 | $49.57 | 236,053 |
| 2016-09-22 | $50.75 | $50.77 | $48.27 | $50.51 | $50.51 | 346,657 |
| 2016-09-21 | $50.49 | $51.17 | $50.27 | $50.61 | $50.61 | 271,874 |
| 2016-09-20 | $50.36 | $50.79 | $50.22 | $50.24 | $50.24 | 257,489 |
| 2016-09-19 | $49.25 | $50.48 | $49.13 | $50.28 | $50.28 | 184,548 |
| 2016-09-16 | $48.91 | $49.45 | $47.52 | $49.05 | $49.05 | 333,424 |
| 2016-09-15 | $49.81 | $50.01 | $49.40 | $49.72 | $49.72 | 164,588 |
| 2016-09-14 | $50.25 | $50.58 | $49.60 | $49.72 | $49.72 | 242,760 |
| 2016-09-13 | $50.95 | $51.22 | $50.00 | $50.14 | $50.14 | 246,947 |
| 2016-09-12 | $51.40 | $51.74 | $50.79 | $51.39 | $51.39 | 211,779 |
| 2016-09-09 | $52.17 | $52.27 | $51.64 | $51.73 | $51.73 | 407,772 |
| 2016-09-08 | $52.27 | $52.62 | $52.03 | $52.57 | $52.57 | 192,836 |
| 2016-09-07 | $52.21 | $52.68 | $52.00 | $52.68 | $52.68 | 126,914 |
| 2016-09-06 | $51.92 | $52.16 | $50.38 | $52.14 | $52.14 | 131,113 |
| 2016-09-02 | $51.52 | $51.92 | $51.42 | $51.92 | $51.92 | 107,088 |
| 2016-09-01 | $51.39 | $51.55 | $51.00 | $51.44 | $51.44 | 98,622 |
| 2016-08-31 | $51.06 | $51.36 | $50.50 | $51.18 | $51.18 | 193,589 |
| 2016-08-30 | $50.74 | $51.26 | $50.46 | $51.02 | $51.02 | 193,180 |
| 2016-08-29 | $50.17 | $50.85 | $50.17 | $50.64 | $50.64 | 126,816 |
| 2016-08-26 | $50.18 | $50.56 | $49.57 | $50.23 | $50.23 | 152,075 |
| 2016-08-25 | $49.84 | $50.36 | $49.65 | $50.26 | $50.26 | 131,906 |
| 2016-08-24 | $49.81 | $50.41 | $49.53 | $49.89 | $49.89 | 158,195 |
| 2016-08-23 | $49.71 | $50.37 | $49.58 | $49.88 | $49.88 | 154,628 |
| 2016-08-22 | $48.26 | $49.67 | $47.79 | $49.38 | $49.38 | 268,501 |
| 2016-08-19 | $49.43 | $49.49 | $48.07 | $48.29 | $48.29 | 439,805 |
| 2016-08-18 | $48.83 | $49.80 | $48.60 | $49.64 | $49.64 | 209,016 |
| 2016-08-17 | $49.24 | $49.38 | $48.50 | $48.74 | $48.74 | 151,242 |
| 2016-08-16 | $49.18 | $50.20 | $48.27 | $49.25 | $49.25 | 290,942 |
| 2016-08-15 | $48.89 | $49.54 | $48.36 | $49.21 | $49.21 | 523,077 |
| 2016-08-12 | $49.35 | $49.64 | $48.81 | $48.91 | $48.91 | 140,234 |
| 2016-08-11 | $49.52 | $49.75 | $49.20 | $49.30 | $49.30 | 347,719 |
| 2016-08-10 | $49.90 | $50.07 | $49.39 | $49.55 | $49.55 | 227,785 |
| 2016-08-09 | $50.15 | $50.94 | $49.71 | $49.73 | $49.73 | 244,033 |
| 2016-08-08 | $51.10 | $51.47 | $49.90 | $50.31 | $50.31 | 118,868 |
| 2016-08-05 | $51.46 | $51.95 | $51.14 | $51.17 | $51.17 | 149,189 |
| 2016-08-04 | $50.58 | $51.20 | $50.42 | $51.14 | $51.14 | 183,135 |
| 2016-08-03 | $51.46 | $51.58 | $50.33 | $50.78 | $50.78 | 181,911 |
| 2016-08-02 | $51.25 | $51.69 | $50.50 | $51.62 | $51.62 | 447,776 |
| 2016-08-01 | $49.85 | $51.33 | $49.37 | $51.31 | $51.31 | 380,766 |
| 2016-07-29 | $48.54 | $49.89 | $47.78 | $49.51 | $49.51 | 468,586 |
| 2016-07-28 | $51.03 | $52.39 | $48.51 | $48.69 | $48.69 | 296,307 |
| 2016-07-27 | $50.92 | $51.11 | $50.20 | $51.03 | $51.03 | 247,101 |
| 2016-07-26 | $50.28 | $50.85 | $50.14 | $50.81 | $50.81 | 122,605 |
| 2016-07-25 | $50.55 | $51.11 | $50.20 | $50.29 | $50.29 | 236,238 |
| 2016-07-22 | $50.55 | $50.66 | $49.48 | $50.63 | $50.63 | 395,752 |
| 2016-07-21 | $51.91 | $52.15 | $50.38 | $50.75 | $50.75 | 296,969 |
| 2016-07-20 | $52.30 | $52.37 | $51.90 | $52.15 | $52.15 | 175,579 |
| 2016-07-19 | $52.35 | $52.50 | $51.93 | $52.01 | $52.01 | 139,372 |
| 2016-07-18 | $53.11 | $53.31 | $52.29 | $52.32 | $52.32 | 213,036 |
| 2016-07-15 | $54.00 | $54.00 | $52.87 | $52.94 | $52.94 | 442,143 |
| 2016-07-14 | $54.40 | $54.60 | $53.92 | $53.97 | $53.97 | 136,792 |
| 2016-07-13 | $53.59 | $54.78 | $53.51 | $54.23 | $54.23 | 263,039 |
| 2016-07-12 | $54.00 | $54.43 | $53.46 | $53.81 | $53.81 | 320,513 |
| 2016-07-11 | $54.00 | $54.00 | $53.68 | $53.74 | $53.74 | 148,303 |
| 2016-07-08 | $52.31 | $53.92 | $52.31 | $53.86 | $53.86 | 178,971 |
| 2016-07-07 | $52.00 | $52.47 | $51.75 | $52.11 | $52.11 | 104,526 |
| 2016-07-06 | $51.65 | $52.62 | $51.65 | $51.99 | $51.99 | 159,223 |
| 2016-07-05 | $51.51 | $53.00 | $51.51 | $51.79 | $51.79 | 88,691 |
| 2016-07-01 | $52.24 | $52.81 | $51.44 | $51.80 | $51.80 | 170,710 |
| 2016-06-30 | $50.78 | $52.49 | $50.35 | $52.41 | $52.41 | 197,897 |
| 2016-06-29 | $50.01 | $50.84 | $49.63 | $50.79 | $50.79 | 254,244 |
| 2016-06-28 | $49.67 | $50.03 | $49.23 | $49.41 | $49.41 | 165,352 |
| 2016-06-27 | $51.47 | $51.50 | $49.19 | $49.22 | $49.22 | 281,542 |
| 2016-06-24 | $50.44 | $52.41 | $50.02 | $52.14 | $52.14 | 517,238 |
| 2016-06-23 | $52.60 | $52.88 | $51.61 | $52.60 | $52.60 | 140,307 |
| 2016-06-22 | $51.96 | $52.31 | $51.70 | $51.93 | $51.93 | 131,489 |
| 2016-06-21 | $52.15 | $52.50 | $51.48 | $51.85 | $51.85 | 86,025 |
| 2016-06-20 | $51.09 | $52.17 | $50.53 | $51.98 | $51.98 | 208,674 |
| 2016-06-17 | $51.51 | $51.80 | $50.38 | $50.44 | $50.44 | 246,138 |
| 2016-06-16 | $50.86 | $51.56 | $50.79 | $51.40 | $51.40 | 69,094 |
| 2016-06-15 | $51.81 | $51.99 | $51.07 | $51.22 | $51.22 | 74,108 |
| 2016-06-14 | $51.16 | $51.87 | $51.10 | $51.70 | $51.70 | 116,294 |
| 2016-06-13 | $51.01 | $51.43 | $50.84 | $51.30 | $51.30 | 151,470 |
| 2016-06-10 | $51.83 | $52.51 | $51.01 | $51.29 | $51.29 | 145,969 |
| 2016-06-09 | $52.08 | $52.70 | $51.88 | $52.29 | $52.29 | 234,000 |
| 2016-06-08 | $52.32 | $52.83 | $51.70 | $52.60 | $52.60 | 217,401 |
| 2016-06-07 | $52.31 | $52.51 | $51.85 | $52.28 | $52.28 | 89,590 |
| 2016-06-06 | $52.30 | $52.51 | $51.78 | $52.41 | $52.41 | 147,391 |
| 2016-06-03 | $51.91 | $52.57 | $51.37 | $52.28 | $52.28 | 166,068 |
| 2016-06-02 | $51.46 | $52.21 | $51.44 | $51.98 | $51.98 | 191,004 |
| 2016-06-01 | $51.85 | $52.05 | $51.49 | $51.95 | $51.95 | 213,814 |
| 2016-05-31 | $51.86 | $52.17 | $51.31 | $51.80 | $51.80 | 233,594 |
| 2016-05-27 | $51.40 | $52.23 | $51.31 | $51.77 | $51.77 | 155,934 |
| 2016-05-26 | $50.97 | $51.40 | $50.25 | $51.20 | $51.20 | 188,450 |
| 2016-05-25 | $50.78 | $51.26 | $50.32 | $50.94 | $50.94 | 359,198 |
| 2016-05-24 | $49.24 | $50.85 | $48.99 | $50.78 | $50.78 | 186,870 |
| 2016-05-23 | $49.13 | $49.38 | $48.61 | $49.10 | $49.10 | 231,206 |
| 2016-05-20 | $48.30 | $49.14 | $48.30 | $49.12 | $49.12 | 154,717 |
| 2016-05-19 | $48.07 | $48.63 | $47.29 | $48.07 | $48.07 | 105,189 |
| 2016-05-18 | $47.47 | $48.62 | $47.08 | $48.24 | $48.24 | 138,751 |
| 2016-05-17 | $48.67 | $48.99 | $47.50 | $47.66 | $47.66 | 192,443 |
| 2016-05-16 | $48.82 | $50.15 | $48.54 | $48.95 | $48.95 | 143,385 |
| 2016-05-13 | $48.97 | $49.40 | $48.44 | $48.67 | $48.67 | 87,188 |
| 2016-05-12 | $48.26 | $49.22 | $48.20 | $49.10 | $49.10 | 208,397 |
| 2016-05-11 | $48.56 | $48.94 | $48.25 | $48.30 | $48.30 | 139,513 |
| 2016-05-10 | $48.97 | $49.00 | $48.33 | $48.66 | $48.66 | 78,812 |
| 2016-05-09 | $48.70 | $49.64 | $48.50 | $48.75 | $48.75 | 190,286 |
| 2016-05-06 | $47.93 | $49.30 | $47.93 | $49.23 | $49.23 | 284,881 |
| 2016-05-05 | $47.62 | $48.39 | $47.30 | $48.25 | $48.25 | 323,570 |
| 2016-05-04 | $47.03 | $47.80 | $46.24 | $47.38 | $47.38 | 222,000 |
| 2016-05-03 | $48.04 | $48.98 | $46.90 | $47.31 | $47.31 | 308,005 |
| 2016-05-02 | $48.33 | $49.67 | $48.03 | $48.25 | $48.25 | 303,348 |
| 2016-04-29 | $48.10 | $49.98 | $48.00 | $48.39 | $48.39 | 344,344 |
| 2016-04-28 | $51.13 | $51.82 | $49.82 | $50.00 | $50.00 | 254,835 |
| 2016-04-27 | $50.97 | $51.70 | $50.88 | $51.52 | $51.52 | 108,532 |
| 2016-04-26 | $50.43 | $51.73 | $50.43 | $51.14 | $51.14 | 195,461 |
| 2016-04-25 | $51.04 | $51.18 | $50.10 | $50.49 | $50.49 | 134,244 |
| 2016-04-22 | $50.25 | $51.64 | $50.25 | $51.22 | $51.22 | 196,619 |
| 2016-04-21 | $51.28 | $51.28 | $50.02 | $50.30 | $50.30 | 297,212 |
| 2016-04-20 | $51.59 | $51.77 | $50.84 | $51.39 | $51.39 | 198,916 |
| 2016-04-19 | $52.24 | $52.55 | $51.56 | $51.65 | $51.65 | 144,361 |
| 2016-04-18 | $51.76 | $52.41 | $51.70 | $52.04 | $52.04 | 152,870 |
| 2016-04-15 | $51.41 | $52.26 | $51.41 | $52.16 | $52.16 | 87,880 |
| 2016-04-14 | $51.51 | $52.08 | $51.12 | $51.65 | $51.65 | 95,693 |
| 2016-04-13 | $51.50 | $52.30 | $50.92 | $51.30 | $51.30 | 145,546 |
| 2016-04-12 | $50.93 | $51.57 | $50.72 | $51.25 | $51.25 | 166,689 |
| 2016-04-11 | $51.22 | $51.26 | $50.67 | $50.75 | $50.75 | 156,935 |
| 2016-04-08 | $51.63 | $51.79 | $50.85 | $51.10 | $51.10 | 123,841 |
| 2016-04-07 | $52.32 | $52.32 | $51.00 | $51.29 | $51.29 | 172,071 |
| 2016-04-06 | $51.54 | $52.88 | $51.28 | $52.63 | $52.63 | 373,480 |
| 2016-04-05 | $51.63 | $52.09 | $51.25 | $51.39 | $51.39 | 220,540 |
| 2016-04-04 | $52.43 | $52.91 | $51.45 | $51.90 | $51.90 | 135,284 |
| 2016-04-01 | $51.44 | $52.68 | $51.02 | $52.55 | $52.55 | 157,690 |
| 2016-03-31 | $52.27 | $52.44 | $51.64 | $51.80 | $51.80 | 175,365 |
| 2016-03-30 | $52.60 | $52.92 | $51.89 | $52.12 | $52.12 | 318,097 |
| 2016-03-29 | $50.25 | $52.29 | $49.88 | $52.17 | $52.17 | 422,532 |
| 2016-03-28 | $49.88 | $50.64 | $49.22 | $50.18 | $50.18 | 144,614 |
| 2016-03-24 | $49.55 | $49.62 | $49.30 | $49.55 | $49.55 | 141,163 |
| 2016-03-23 | $49.36 | $49.80 | $49.25 | $49.60 | $49.60 | 154,005 |
| 2016-03-22 | $49.14 | $49.79 | $49.14 | $49.57 | $49.57 | 139,042 |
| 2016-03-21 | $49.50 | $49.57 | $48.25 | $49.47 | $49.47 | 131,693 |
| 2016-03-18 | $49.65 | $50.00 | $49.06 | $49.47 | $49.47 | 196,786 |
| 2016-03-17 | $48.68 | $49.53 | $48.42 | $49.45 | $49.45 | 167,296 |
| 2016-03-16 | $48.06 | $49.07 | $48.06 | $48.83 | $48.83 | 137,968 |
| 2016-03-15 | $48.29 | $48.99 | $48.07 | $48.16 | $48.16 | 125,064 |
| 2016-03-14 | $48.33 | $48.82 | $48.00 | $48.39 | $48.39 | 112,814 |
| 2016-03-11 | $48.17 | $48.59 | $47.64 | $48.36 | $48.36 | 100,541 |
| 2016-03-10 | $48.86 | $49.25 | $47.50 | $47.85 | $47.85 | 164,968 |
| 2016-03-09 | $48.66 | $48.92 | $48.22 | $48.76 | $48.76 | 161,005 |
| 2016-03-08 | $49.03 | $49.17 | $48.24 | $48.49 | $48.49 | 165,669 |
| 2016-03-07 | $47.42 | $49.55 | $46.85 | $49.17 | $49.17 | 564,844 |
| 2016-03-04 | $48.51 | $49.05 | $47.37 | $47.46 | $47.46 | 203,056 |
| 2016-03-03 | $48.98 | $49.08 | $48.01 | $48.47 | $48.47 | 223,512 |
| 2016-03-02 | $47.43 | $49.21 | $47.03 | $48.97 | $48.97 | 411,904 |
| 2016-03-01 | $47.30 | $47.97 | $47.20 | $47.66 | $47.66 | 446,824 |
| 2016-02-29 | $47.67 | $47.78 | $47.04 | $47.09 | $47.09 | 236,931 |
| 2016-02-26 | $47.77 | $48.56 | $47.39 | $47.48 | $47.48 | 179,891 |
| 2016-02-25 | $47.92 | $48.04 | $47.16 | $47.92 | $47.92 | 303,271 |
| 2016-02-24 | $48.70 | $49.06 | $46.79 | $47.64 | $47.64 | 700,862 |
| 2016-02-23 | $44.72 | $49.12 | $44.58 | $48.57 | $48.57 | 773,529 |
| 2016-02-22 | $44.68 | $45.43 | $44.49 | $45.18 | $45.18 | 268,709 |
| 2016-02-19 | $44.39 | $44.94 | $43.20 | $44.18 | $44.18 | 314,842 |
| 2016-02-18 | $44.81 | $44.85 | $43.25 | $44.07 | $44.07 | 235,814 |
| 2016-02-17 | $45.17 | $45.17 | $44.36 | $44.80 | $44.80 | 228,706 |
| 2016-02-16 | $44.27 | $45.05 | $44.07 | $44.97 | $44.97 | 414,385 |
| 2016-02-12 | $44.21 | $44.42 | $43.39 | $43.78 | $43.78 | 248,994 |
| 2016-02-11 | $43.30 | $44.03 | $42.49 | $43.86 | $43.86 | 238,348 |
| 2016-02-10 | $44.08 | $44.65 | $42.90 | $43.96 | $43.96 | 229,153 |
| 2016-02-09 | $43.38 | $44.39 | $42.57 | $43.88 | $43.88 | 314,062 |
| 2016-02-08 | $43.82 | $44.21 | $42.20 | $44.11 | $44.11 | 656,703 |
| 2016-02-05 | $44.80 | $45.51 | $44.01 | $44.49 | $44.49 | 269,958 |
| 2016-02-04 | $44.73 | $45.41 | $43.60 | $45.00 | $45.00 | 249,681 |
| 2016-02-03 | $44.77 | $44.94 | $43.81 | $44.89 | $44.89 | 283,268 |
| 2016-02-02 | $43.77 | $44.90 | $43.10 | $44.18 | $44.18 | 248,830 |
| 2016-02-01 | $43.44 | $44.45 | $43.15 | $44.24 | $44.24 | 446,554 |
| 2016-01-29 | $42.66 | $43.75 | $42.66 | $43.66 | $43.66 | 275,143 |
| 2016-01-28 | $42.68 | $43.11 | $42.05 | $42.39 | $42.39 | 90,924 |
| 2016-01-27 | $43.10 | $43.51 | $42.01 | $42.23 | $42.23 | 138,137 |
| 2016-01-26 | $43.06 | $43.52 | $42.77 | $43.34 | $43.34 | 158,709 |
| 2016-01-25 | $43.49 | $44.22 | $42.61 | $42.80 | $42.80 | 120,413 |
| 2016-01-22 | $43.99 | $44.11 | $43.48 | $43.77 | $43.77 | 268,788 |
| 2016-01-21 | $43.20 | $44.01 | $42.69 | $43.13 | $43.13 | 290,445 |
| 2016-01-20 | $42.58 | $43.41 | $42.17 | $43.18 | $43.18 | 582,585 |
| 2016-01-19 | $43.20 | $43.31 | $42.26 | $43.25 | $43.25 | 280,200 |
| 2016-01-15 | $41.43 | $42.69 | $41.14 | $42.69 | $42.69 | 312,451 |
| 2016-01-14 | $41.77 | $42.86 | $41.18 | $42.61 | $42.61 | 248,996 |
| 2016-01-13 | $43.24 | $43.38 | $41.05 | $41.42 | $41.42 | 277,576 |
| 2016-01-12 | $42.90 | $43.06 | $42.24 | $43.05 | $43.05 | 249,178 |
| 2016-01-11 | $42.37 | $42.98 | $42.28 | $42.47 | $42.47 | 228,826 |
| 2016-01-08 | $42.27 | $42.94 | $40.80 | $42.18 | $42.18 | 293,501 |
| 2016-01-07 | $43.05 | $43.63 | $42.31 | $42.52 | $42.52 | 253,309 |
| 2016-01-06 | $43.24 | $44.15 | $43.24 | $43.84 | $43.84 | 179,951 |
| 2016-01-05 | $43.61 | $44.50 | $43.33 | $43.99 | $43.99 | 196,918 |
| 2016-01-04 | $44.41 | $44.47 | $43.14 | $43.37 | $43.37 | 169,792 |
| 2015-12-31 | $45.50 | $46.09 | $44.82 | $44.93 | $44.93 | 107,628 |
| 2015-12-30 | $45.72 | $46.03 | $45.55 | $45.59 | $45.59 | 89,481 |
| 2015-12-29 | $45.48 | $46.07 | $45.17 | $45.72 | $45.72 | 99,259 |
| 2015-12-28 | $44.93 | $45.69 | $44.93 | $45.21 | $45.21 | 190,926 |
| 2015-12-24 | $45.12 | $45.78 | $44.92 | $45.32 | $45.32 | 76,198 |
| 2015-12-23 | $45.38 | $45.52 | $45.06 | $45.25 | $45.25 | 372,517 |
| 2015-12-22 | $45.59 | $45.89 | $44.90 | $45.20 | $45.20 | 259,083 |
| 2015-12-21 | $45.79 | $46.23 | $45.00 | $45.47 | $45.47 | 115,404 |
| 2015-12-18 | $46.17 | $46.51 | $45.25 | $45.52 | $45.52 | 598,812 |
| 2015-12-17 | $47.75 | $47.85 | $46.43 | $46.44 | $46.44 | 119,058 |
| 2015-12-16 | $47.21 | $47.90 | $46.89 | $47.73 | $47.73 | 132,211 |
| 2015-12-15 | $46.48 | $47.13 | $46.01 | $46.99 | $46.99 | 265,799 |
| 2015-12-14 | $45.10 | $46.09 | $44.83 | $46.00 | $46.00 | 198,532 |
| 2015-12-11 | $44.13 | $45.08 | $43.35 | $45.06 | $45.06 | 195,902 |
| 2015-12-10 | $45.01 | $45.31 | $44.48 | $44.82 | $44.82 | 184,526 |
| 2015-12-09 | $45.37 | $45.90 | $44.85 | $44.91 | $44.91 | 115,116 |
| 2015-12-08 | $45.28 | $45.94 | $45.01 | $45.54 | $45.54 | 124,481 |
| 2015-12-07 | $46.05 | $46.12 | $45.24 | $45.64 | $45.64 | 122,939 |
| 2015-12-04 | $45.54 | $46.47 | $45.13 | $46.18 | $46.18 | 114,644 |
| 2015-12-03 | $46.81 | $47.85 | $45.10 | $45.55 | $45.55 | 400,961 |
| 2015-12-02 | $46.51 | $47.15 | $46.31 | $46.73 | $46.73 | 179,433 |
| 2015-12-01 | $46.87 | $47.55 | $46.45 | $46.64 | $46.64 | 283,062 |
| 2015-11-30 | $46.48 | $47.05 | $46.18 | $46.77 | $46.77 | 149,895 |
| 2015-11-27 | $46.26 | $46.69 | $45.60 | $46.39 | $46.39 | 146,417 |
| 2015-11-25 | $44.69 | $46.29 | $44.23 | $46.25 | $46.25 | 283,915 |
| 2015-11-24 | $44.35 | $45.07 | $43.72 | $44.74 | $44.74 | 324,111 |
| 2015-11-23 | $44.82 | $45.05 | $44.42 | $44.56 | $44.56 | 284,645 |
| 2015-11-20 | $44.97 | $45.12 | $44.45 | $44.89 | $44.89 | 316,066 |
| 2015-11-19 | $45.18 | $45.19 | $44.65 | $44.67 | $44.67 | 152,207 |
| 2015-11-18 | $45.24 | $45.36 | $44.41 | $45.28 | $45.28 | 174,992 |
| 2015-11-17 | $45.31 | $45.60 | $44.37 | $44.88 | $44.88 | 239,081 |
| 2015-11-16 | $43.74 | $44.20 | $43.56 | $44.13 | $44.13 | 174,782 |
| 2015-11-13 | $43.83 | $44.22 | $43.47 | $43.85 | $43.85 | 106,428 |
| 2015-11-12 | $44.06 | $44.62 | $43.52 | $44.00 | $44.00 | 222,874 |
| 2015-11-11 | $45.25 | $45.73 | $43.76 | $44.35 | $44.35 | 253,843 |
| 2015-11-10 | $44.69 | $45.89 | $44.09 | $45.00 | $45.00 | 206,183 |
| 2015-11-09 | $45.50 | $45.50 | $43.51 | $44.74 | $44.74 | 191,783 |
| 2015-11-06 | $44.73 | $45.84 | $44.47 | $45.49 | $45.49 | 131,658 |
| 2015-11-05 | $44.50 | $45.19 | $44.34 | $44.94 | $44.94 | 325,767 |
| 2015-11-04 | $45.85 | $45.85 | $44.13 | $44.35 | $44.35 | 159,847 |
| 2015-11-03 | $45.84 | $45.99 | $45.06 | $45.62 | $45.62 | 176,390 |
| 2015-11-02 | $44.29 | $45.94 | $44.29 | $45.63 | $45.63 | 197,456 |
| 2015-10-30 | $45.00 | $45.01 | $43.86 | $44.26 | $44.26 | 263,430 |
| 2015-10-29 | $41.95 | $46.18 | $41.62 | $45.02 | $45.02 | 615,360 |
| 2015-10-28 | $40.55 | $41.89 | $38.68 | $41.83 | $41.83 | 259,691 |
| 2015-10-27 | $41.02 | $41.19 | $40.42 | $40.50 | $40.50 | 170,130 |
| 2015-10-26 | $41.52 | $41.75 | $41.00 | $41.09 | $41.09 | 240,427 |
| 2015-10-23 | $40.65 | $41.59 | $40.40 | $41.41 | $41.41 | 190,146 |
| 2015-10-22 | $40.17 | $40.65 | $39.84 | $40.04 | $40.04 | 211,491 |
| 2015-10-21 | $40.84 | $40.95 | $38.52 | $39.98 | $39.98 | 109,702 |
| 2015-10-20 | $40.91 | $41.29 | $40.35 | $40.61 | $40.61 | 136,527 |
| 2015-10-19 | $40.75 | $41.04 | $39.01 | $40.90 | $40.90 | 117,245 |
| 2015-10-16 | $40.98 | $41.34 | $40.35 | $40.92 | $40.92 | 155,550 |
| 2015-10-15 | $39.99 | $40.75 | $39.81 | $40.69 | $40.69 | 91,168 |
| 2015-10-14 | $40.25 | $40.79 | $39.75 | $39.84 | $39.84 | 135,528 |
| 2015-10-13 | $40.51 | $40.89 | $40.11 | $40.19 | $40.19 | 204,803 |
| 2015-10-12 | $40.17 | $40.73 | $39.96 | $40.58 | $40.58 | 114,695 |
| 2015-10-09 | $38.91 | $40.10 | $38.91 | $40.00 | $40.00 | 119,058 |
| 2015-10-08 | $39.06 | $39.32 | $38.75 | $39.12 | $39.12 | 225,508 |
| 2015-10-07 | $38.50 | $39.58 | $38.33 | $39.17 | $39.17 | 322,699 |
| 2015-10-06 | $38.50 | $38.55 | $37.91 | $38.30 | $38.30 | 122,094 |
| 2015-10-05 | $38.04 | $38.73 | $37.80 | $38.48 | $38.48 | 164,423 |
| 2015-10-02 | $36.20 | $37.91 | $35.91 | $37.91 | $37.91 | 326,915 |
| 2015-10-01 | $36.92 | $37.15 | $36.07 | $36.49 | $36.49 | 214,773 |
| 2015-09-30 | $37.86 | $38.32 | $36.80 | $36.93 | $36.93 | 230,415 |
| 2015-09-29 | $38.02 | $38.09 | $36.67 | $37.43 | $37.43 | 177,068 |
| 2015-09-28 | $39.58 | $39.88 | $37.74 | $38.00 | $38.00 | 187,153 |
| 2015-09-25 | $39.51 | $40.68 | $39.09 | $39.81 | $39.81 | 255,268 |
| 2015-09-24 | $38.43 | $39.28 | $38.43 | $39.15 | $39.15 | 195,862 |
| 2015-09-23 | $38.52 | $38.87 | $38.10 | $38.82 | $38.82 | 101,858 |
| 2015-09-22 | $38.12 | $38.46 | $37.73 | $38.36 | $38.36 | 128,122 |
| 2015-09-21 | $37.80 | $38.60 | $37.77 | $38.49 | $38.49 | 138,237 |
| 2015-09-18 | $37.69 | $38.25 | $37.28 | $37.50 | $37.50 | 266,162 |
| 2015-09-17 | $38.13 | $38.83 | $38.13 | $38.38 | $38.38 | 102,158 |
| 2015-09-16 | $38.55 | $38.81 | $37.90 | $38.20 | $38.20 | 84,588 |
| 2015-09-15 | $37.81 | $38.54 | $37.81 | $38.47 | $38.47 | 85,243 |
| 2015-09-14 | $37.98 | $38.10 | $37.61 | $37.67 | $37.67 | 52,511 |
| 2015-09-11 | $36.77 | $38.02 | $36.77 | $37.98 | $37.98 | 125,669 |
| 2015-09-10 | $37.06 | $37.50 | $36.95 | $37.04 | $37.04 | 99,320 |
| 2015-09-09 | $37.79 | $38.06 | $36.95 | $37.11 | $37.11 | 163,744 |
| 2015-09-08 | $36.51 | $37.54 | $36.34 | $37.46 | $37.46 | 141,347 |
| 2015-09-04 | $35.99 | $36.48 | $35.73 | $36.01 | $36.01 | 53,512 |
| 2015-09-03 | $37.08 | $37.12 | $36.26 | $36.50 | $36.50 | 95,967 |
| 2015-09-02 | $36.59 | $37.10 | $35.88 | $37.07 | $37.07 | 181,692 |
Exlservice Hldgs Inc (EXLS) News Headlines
Recent Exlservice Hldgs Inc (EXLS) News
Similar Companies to Exlservice Hldgs Inc (EXLS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |