Exponent Inc (EXPO) Exchange: NASDAQ
Data as of May 2, 2025
$76.78 ($-1.04) -1.34%
Exponent Inc - Daily Information
Click for more stock information on Exponent Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $74.01 |
| Previous Close | $76.78 |
| High | $78.25 |
| Low | $73.37 |
| Adjusted Open | $74.01 |
| Previous Adjusted Close | $76.78 |
| Adjusted High | $78.25 |
| Adjusted Low | $73.37 |
About Exponent Inc (EXPO)
Exponent is an engineering and scientific consulting firm providing solutions to complex problems. Exponent's inter-disciplinary organization of scientists, physicians, engineers, and business consultants draws from more than 90 technical disciplines to solve the most pressing and complicated challenges facing stakeholders today. The firm leverages over 50 years of experience in analyzing accidents and failures to advise clients as they innovate their technologically complex products and processes, ensure the safety and health of their users, and address the challenges of sustainability.
Invest in Exponent Inc (EXPO)
Historical Stock Data for Exponent Inc (EXPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $74.01 | $78.25 | $73.37 | $76.78 | $76.78 | 585,746 |
| 2025-05-01 | $78.75 | $78.75 | $77.38 | $77.82 | $77.82 | 363,147 |
| 2025-04-30 | $78.65 | $79.10 | $77.08 | $78.68 | $78.68 | 290,550 |
| 2025-04-29 | $77.70 | $79.20 | $77.66 | $78.88 | $78.88 | 351,739 |
| 2025-04-28 | $78.77 | $79.25 | $77.41 | $78.20 | $78.20 | 209,871 |
| 2025-04-25 | $78.90 | $79.19 | $77.66 | $79.15 | $79.15 | 255,935 |
| 2025-04-24 | $79.94 | $80.46 | $78.02 | $78.99 | $78.99 | 501,696 |
| 2025-04-23 | $80.72 | $83.92 | $79.89 | $79.98 | $79.98 | 237,659 |
| 2025-04-22 | $79.07 | $80.05 | $78.31 | $79.53 | $79.53 | 496,517 |
| 2025-04-21 | $78.00 | $78.40 | $76.93 | $78.23 | $78.23 | 361,547 |
| 2025-04-17 | $79.13 | $80.25 | $77.60 | $78.28 | $78.28 | 302,366 |
| 2025-04-16 | $80.02 | $81.04 | $78.28 | $79.39 | $79.39 | 236,737 |
| 2025-04-15 | $80.64 | $80.85 | $79.63 | $79.90 | $79.90 | 222,092 |
| 2025-04-14 | $81.39 | $81.40 | $79.76 | $80.98 | $80.98 | 279,525 |
| 2025-04-11 | $80.00 | $80.61 | $77.31 | $80.32 | $80.32 | 307,072 |
| 2025-04-10 | $78.44 | $79.50 | $76.95 | $79.00 | $79.00 | 517,198 |
| 2025-04-09 | $75.00 | $80.91 | $74.72 | $79.79 | $79.79 | 519,613 |
| 2025-04-08 | $78.65 | $78.65 | $74.64 | $75.72 | $75.72 | 496,669 |
| 2025-04-07 | $75.23 | $78.76 | $73.83 | $76.88 | $76.88 | 687,420 |
| 2025-04-04 | $76.48 | $78.81 | $76.18 | $77.06 | $77.06 | 763,027 |
| 2025-04-03 | $79.50 | $81.15 | $78.26 | $78.52 | $78.52 | 280,187 |
| 2025-04-02 | $80.35 | $83.19 | $80.02 | $81.75 | $81.75 | 485,813 |
| 2025-04-01 | $80.78 | $81.64 | $79.76 | $80.78 | $80.78 | 294,070 |
| 2025-03-31 | $81.53 | $82.31 | $81.02 | $81.06 | $81.06 | 331,609 |
| 2025-03-28 | $82.08 | $82.56 | $81.08 | $82.23 | $82.23 | 289,130 |
| 2025-03-27 | $80.67 | $82.61 | $80.23 | $82.04 | $82.04 | 263,223 |
| 2025-03-26 | $80.19 | $81.28 | $79.50 | $80.41 | $80.41 | 192,795 |
| 2025-03-25 | $79.97 | $80.56 | $79.57 | $80.05 | $80.05 | 289,087 |
| 2025-03-24 | $79.82 | $80.94 | $79.16 | $80.19 | $80.19 | 212,879 |
| 2025-03-21 | $79.37 | $79.52 | $78.30 | $78.90 | $78.90 | 592,444 |
| 2025-03-20 | $81.65 | $82.10 | $80.07 | $80.22 | $80.22 | 332,236 |
| 2025-03-19 | $82.68 | $83.33 | $81.37 | $82.24 | $82.24 | 410,643 |
| 2025-03-18 | $82.30 | $82.98 | $81.39 | $82.60 | $82.60 | 261,841 |
| 2025-03-17 | $83.43 | $84.00 | $82.00 | $83.02 | $83.02 | 248,653 |
| 2025-03-14 | $82.14 | $82.92 | $81.71 | $82.73 | $82.73 | 257,578 |
| 2025-03-13 | $82.29 | $82.30 | $81.08 | $81.83 | $81.83 | 172,825 |
| 2025-03-12 | $83.33 | $84.01 | $81.86 | $82.33 | $82.33 | 278,218 |
| 2025-03-11 | $83.60 | $84.97 | $81.54 | $83.09 | $83.09 | 366,278 |
| 2025-03-10 | $85.33 | $87.88 | $83.93 | $84.10 | $84.10 | 523,965 |
| 2025-03-07 | $82.79 | $85.74 | $82.37 | $85.54 | $85.54 | 454,086 |
| 2025-03-06 | $82.94 | $83.62 | $82.02 | $82.89 | $82.60 | 655,130 |
| 2025-03-05 | $83.03 | $83.86 | $82.17 | $83.73 | $83.73 | 306,443 |
| 2025-03-04 | $84.05 | $84.47 | $82.25 | $83.25 | $83.25 | 380,781 |
| 2025-03-03 | $84.66 | $85.84 | $82.74 | $82.90 | $82.90 | 373,861 |
| 2025-02-28 | $85.64 | $86.16 | $83.79 | $84.66 | $84.66 | 348,979 |
| 2025-02-27 | $85.35 | $86.53 | $85.28 | $85.60 | $85.60 | 202,526 |
| 2025-02-26 | $85.73 | $87.25 | $85.45 | $85.71 | $85.71 | 213,946 |
| 2025-02-25 | $84.48 | $86.48 | $84.48 | $86.05 | $86.05 | 241,350 |
| 2025-02-24 | $85.00 | $86.71 | $84.19 | $84.78 | $84.78 | 452,790 |
| 2025-02-21 | $86.16 | $86.19 | $84.06 | $84.52 | $84.52 | 321,133 |
| 2025-02-20 | $87.22 | $87.22 | $85.38 | $85.50 | $85.50 | 260,765 |
| 2025-02-19 | $87.46 | $88.41 | $86.90 | $87.72 | $87.72 | 180,136 |
| 2025-02-18 | $89.73 | $90.46 | $87.18 | $87.66 | $87.66 | 286,722 |
| 2025-02-14 | $90.56 | $91.41 | $88.48 | $88.66 | $88.66 | 240,227 |
| 2025-02-13 | $90.94 | $91.27 | $90.20 | $90.49 | $90.49 | 186,004 |
| 2025-02-12 | $89.74 | $91.45 | $89.74 | $90.52 | $90.52 | 275,370 |
| 2025-02-11 | $90.95 | $91.31 | $89.90 | $91.01 | $91.01 | 185,841 |
| 2025-02-10 | $90.39 | $92.56 | $90.25 | $90.86 | $90.86 | 309,350 |
| 2025-02-07 | $95.00 | $97.57 | $87.32 | $90.90 | $90.90 | 580,654 |
| 2025-02-06 | $92.97 | $92.97 | $88.86 | $89.82 | $89.82 | 418,804 |
| 2025-02-05 | $91.55 | $93.70 | $90.77 | $92.61 | $92.61 | 212,336 |
| 2025-02-04 | $91.29 | $92.80 | $91.01 | $92.27 | $92.27 | 223,967 |
| 2025-02-03 | $90.45 | $92.45 | $90.18 | $91.79 | $91.79 | 165,886 |
| 2025-01-31 | $91.95 | $93.02 | $90.44 | $91.67 | $91.67 | 289,159 |
| 2025-01-30 | $92.02 | $92.68 | $91.36 | $92.24 | $92.24 | 162,121 |
| 2025-01-29 | $92.07 | $92.92 | $91.16 | $91.26 | $91.26 | 138,947 |
| 2025-01-28 | $93.38 | $94.19 | $92.07 | $92.46 | $92.46 | 167,402 |
| 2025-01-27 | $91.79 | $94.28 | $91.38 | $93.67 | $93.67 | 237,526 |
| 2025-01-24 | $92.07 | $92.57 | $90.92 | $92.09 | $92.09 | 194,468 |
| 2025-01-23 | $92.31 | $92.75 | $91.15 | $92.52 | $92.52 | 177,052 |
| 2025-01-22 | $93.57 | $94.02 | $92.75 | $92.94 | $92.94 | 161,637 |
| 2025-01-21 | $92.69 | $94.26 | $92.69 | $93.95 | $93.95 | 169,496 |
| 2025-01-17 | $93.87 | $94.04 | $91.58 | $92.34 | $92.34 | 165,455 |
| 2025-01-16 | $91.46 | $93.24 | $91.12 | $92.75 | $92.75 | 153,554 |
| 2025-01-15 | $92.42 | $92.67 | $90.51 | $91.46 | $91.46 | 153,929 |
| 2025-01-14 | $90.42 | $91.11 | $89.65 | $90.67 | $90.67 | 199,954 |
| 2025-01-13 | $88.41 | $90.78 | $87.79 | $90.45 | $90.45 | 194,892 |
| 2025-01-10 | $88.21 | $89.65 | $87.27 | $89.14 | $89.14 | 317,839 |
| 2025-01-08 | $86.35 | $89.31 | $86.32 | $89.25 | $89.25 | 210,715 |
| 2025-01-07 | $87.53 | $88.10 | $86.56 | $87.08 | $87.08 | 215,684 |
| 2025-01-06 | $89.00 | $89.63 | $87.20 | $87.41 | $87.41 | 345,924 |
| 2025-01-03 | $87.83 | $89.13 | $87.36 | $88.91 | $88.91 | 206,713 |
| 2025-01-02 | $89.61 | $90.08 | $87.46 | $87.92 | $87.92 | 171,358 |
| 2024-12-31 | $89.59 | $90.21 | $88.62 | $89.10 | $89.10 | 155,458 |
| 2024-12-30 | $89.02 | $89.91 | $87.79 | $88.94 | $88.94 | 532,532 |
| 2024-12-27 | $89.85 | $90.47 | $88.65 | $89.43 | $89.43 | 176,456 |
| 2024-12-26 | $89.88 | $90.94 | $89.40 | $90.66 | $90.66 | 104,634 |
| 2024-12-24 | $89.32 | $90.56 | $89.08 | $90.45 | $90.45 | 101,006 |
| 2024-12-23 | $90.30 | $90.53 | $89.12 | $89.42 | $89.42 | 164,461 |
| 2024-12-20 | $90.14 | $91.94 | $90.12 | $90.67 | $90.67 | 640,674 |
| 2024-12-19 | $91.21 | $92.50 | $90.60 | $90.92 | $90.92 | 300,910 |
| 2024-12-18 | $93.78 | $94.55 | $90.31 | $90.72 | $90.72 | 469,315 |
| 2024-12-17 | $92.47 | $94.15 | $92.14 | $93.78 | $93.78 | 289,195 |
| 2024-12-16 | $93.11 | $94.33 | $92.25 | $93.06 | $93.06 | 314,648 |
| 2024-12-13 | $94.20 | $94.27 | $92.31 | $93.16 | $93.16 | 310,835 |
| 2024-12-12 | $95.28 | $96.75 | $94.03 | $94.74 | $94.74 | 243,087 |
| 2024-12-11 | $97.53 | $97.65 | $95.39 | $95.43 | $95.43 | 199,340 |
| 2024-12-10 | $96.60 | $97.70 | $95.31 | $96.81 | $96.81 | 207,924 |
| 2024-12-09 | $95.99 | $97.37 | $95.67 | $96.22 | $96.22 | 225,617 |
| 2024-12-06 | $96.45 | $97.67 | $95.01 | $95.60 | $95.60 | 152,223 |
| 2024-12-05 | $97.93 | $98.33 | $95.90 | $96.12 | $95.84 | 127,915 |
| 2024-12-04 | $98.27 | $99.02 | $97.84 | $98.17 | $97.88 | 152,938 |
| 2024-12-03 | $98.49 | $99.54 | $97.32 | $98.07 | $97.78 | 395,050 |
| 2024-12-02 | $98.85 | $99.72 | $97.28 | $98.66 | $98.37 | 147,611 |
| 2024-11-29 | $98.70 | $99.37 | $97.92 | $98.71 | $98.42 | 145,256 |
| 2024-11-27 | $99.12 | $99.94 | $98.28 | $98.61 | $98.32 | 138,043 |
| 2024-11-26 | $100.17 | $101.12 | $98.70 | $98.99 | $98.70 | 175,391 |
| 2024-11-25 | $98.96 | $101.37 | $98.91 | $100.30 | $100.01 | 222,429 |
| 2024-11-22 | $96.07 | $98.15 | $96.07 | $98.04 | $97.75 | 206,882 |
| 2024-11-21 | $95.43 | $96.38 | $94.03 | $95.87 | $95.59 | 211,866 |
| 2024-11-20 | $94.31 | $95.09 | $93.43 | $95.05 | $94.77 | 151,949 |
| 2024-11-19 | $94.96 | $95.96 | $94.02 | $94.87 | $94.59 | 216,059 |
| 2024-11-18 | $97.55 | $98.56 | $95.40 | $96.01 | $95.73 | 182,723 |
| 2024-11-15 | $99.20 | $99.78 | $97.25 | $97.40 | $97.12 | 242,889 |
| 2024-11-14 | $101.87 | $102.65 | $98.04 | $98.61 | $98.32 | 217,736 |
| 2024-11-13 | $103.77 | $104.38 | $102.34 | $102.56 | $102.26 | 186,144 |
| 2024-11-12 | $105.76 | $106.45 | $102.39 | $102.98 | $102.68 | 196,584 |
| 2024-11-11 | $105.99 | $107.41 | $105.29 | $106.23 | $105.92 | 280,954 |
| 2024-11-08 | $104.66 | $106.10 | $103.96 | $104.97 | $104.66 | 326,443 |
| 2024-11-07 | $104.25 | $104.95 | $102.20 | $104.20 | $103.90 | 226,386 |
| 2024-11-06 | $101.58 | $112.75 | $101.58 | $104.77 | $104.46 | 354,046 |
| 2024-11-05 | $96.74 | $98.31 | $95.53 | $98.21 | $97.92 | 124,463 |
| 2024-11-04 | $95.43 | $96.95 | $95.20 | $96.62 | $96.34 | 127,268 |
| 2024-11-01 | $94.78 | $95.70 | $94.24 | $95.39 | $95.39 | 161,582 |
| 2024-10-31 | $95.77 | $96.48 | $94.35 | $94.38 | $94.38 | 220,475 |
| 2024-10-30 | $97.18 | $98.10 | $95.93 | $96.21 | $96.21 | 231,298 |
| 2024-10-29 | $96.78 | $98.11 | $96.18 | $97.75 | $97.75 | 255,847 |
| 2024-10-28 | $98.08 | $100.27 | $97.65 | $97.80 | $97.80 | 221,008 |
| 2024-10-25 | $107.53 | $109.39 | $96.75 | $96.92 | $96.92 | 370,086 |
| 2024-10-24 | $107.01 | $107.37 | $106.10 | $106.36 | $106.36 | 221,414 |
| 2024-10-23 | $107.35 | $109.01 | $106.63 | $107.09 | $107.09 | 142,539 |
| 2024-10-22 | $109.86 | $110.96 | $107.14 | $107.53 | $107.53 | 239,533 |
| 2024-10-21 | $112.45 | $112.45 | $109.88 | $110.05 | $110.05 | 174,313 |
| 2024-10-18 | $113.33 | $113.36 | $112.11 | $112.90 | $112.90 | 132,814 |
| 2024-10-17 | $114.38 | $114.99 | $112.75 | $113.37 | $113.37 | 150,799 |
| 2024-10-16 | $114.61 | $115.75 | $114.30 | $114.53 | $114.53 | 388,932 |
| 2024-10-15 | $113.32 | $114.86 | $112.71 | $113.79 | $113.79 | 142,933 |
| 2024-10-14 | $112.90 | $113.41 | $112.27 | $113.06 | $113.06 | 115,007 |
| 2024-10-11 | $110.56 | $112.91 | $110.56 | $112.78 | $112.78 | 210,702 |
| 2024-10-10 | $112.02 | $113.53 | $110.36 | $110.70 | $110.70 | 151,765 |
| 2024-10-09 | $111.87 | $113.66 | $111.87 | $113.17 | $113.17 | 81,222 |
| 2024-10-08 | $113.12 | $113.23 | $111.93 | $112.16 | $112.16 | 106,692 |
| 2024-10-07 | $113.86 | $114.04 | $112.52 | $112.63 | $112.63 | 142,786 |
| 2024-10-04 | $114.81 | $115.56 | $113.89 | $114.63 | $114.63 | 130,065 |
| 2024-10-03 | $113.48 | $114.55 | $112.72 | $113.56 | $113.56 | 129,164 |
| 2024-10-02 | $112.75 | $114.27 | $112.74 | $114.22 | $114.22 | 126,397 |
| 2024-10-01 | $115.01 | $115.01 | $112.68 | $113.17 | $113.17 | 169,798 |
| 2024-09-30 | $113.28 | $115.62 | $112.60 | $115.28 | $115.28 | 254,654 |
| 2024-09-27 | $113.60 | $114.67 | $112.78 | $113.25 | $113.25 | 222,449 |
| 2024-09-26 | $113.72 | $114.34 | $112.13 | $112.61 | $112.61 | 279,881 |
| 2024-09-25 | $112.94 | $113.70 | $112.05 | $113.04 | $113.04 | 266,820 |
| 2024-09-24 | $111.37 | $113.54 | $111.37 | $112.78 | $112.78 | 172,251 |
| 2024-09-23 | $111.34 | $111.45 | $109.85 | $111.24 | $111.24 | 177,013 |
| 2024-09-20 | $111.85 | $113.00 | $110.06 | $110.77 | $110.77 | 514,306 |
| 2024-09-19 | $110.36 | $111.83 | $110.19 | $111.75 | $111.75 | 181,135 |
| 2024-09-18 | $107.99 | $110.84 | $107.34 | $108.49 | $108.49 | 168,904 |
| 2024-09-17 | $108.24 | $109.63 | $107.86 | $108.35 | $108.35 | 152,085 |
| 2024-09-16 | $107.44 | $108.09 | $106.64 | $107.59 | $107.59 | 150,491 |
| 2024-09-13 | $106.38 | $107.54 | $105.62 | $107.29 | $107.29 | 134,282 |
| 2024-09-12 | $105.26 | $105.52 | $104.06 | $105.21 | $105.21 | 320,034 |
| 2024-09-11 | $104.29 | $104.63 | $102.15 | $104.59 | $104.59 | 162,797 |
| 2024-09-10 | $103.70 | $104.77 | $103.03 | $104.75 | $104.75 | 130,543 |
| 2024-09-09 | $102.31 | $103.87 | $101.64 | $103.77 | $103.77 | 234,172 |
| 2024-09-06 | $104.86 | $105.18 | $102.33 | $102.58 | $102.58 | 146,867 |
| 2024-09-05 | $106.40 | $106.40 | $104.10 | $104.95 | $104.66 | 129,994 |
| 2024-09-04 | $106.07 | $107.10 | $105.17 | $106.36 | $106.07 | 83,860 |
| 2024-09-03 | $107.64 | $108.14 | $106.02 | $106.34 | $106.05 | 197,519 |
| 2024-08-30 | $107.68 | $108.52 | $106.34 | $108.27 | $107.98 | 338,905 |
| 2024-08-29 | $106.71 | $108.14 | $105.80 | $107.24 | $106.95 | 204,551 |
| 2024-08-28 | $106.83 | $107.58 | $105.70 | $105.75 | $105.46 | 485,194 |
| 2024-08-27 | $106.08 | $107.35 | $105.42 | $106.80 | $106.51 | 127,606 |
| 2024-08-26 | $107.04 | $108.36 | $106.17 | $106.33 | $106.04 | 139,857 |
| 2024-08-23 | $104.52 | $106.42 | $103.52 | $106.26 | $105.97 | 242,521 |
| 2024-08-22 | $104.49 | $104.67 | $103.44 | $103.69 | $103.41 | 133,996 |
| 2024-08-21 | $104.34 | $104.58 | $103.54 | $104.10 | $104.10 | 171,554 |
| 2024-08-20 | $105.44 | $105.44 | $103.56 | $103.64 | $103.64 | 160,013 |
| 2024-08-19 | $105.42 | $106.17 | $105.02 | $105.51 | $105.51 | 110,783 |
| 2024-08-16 | $105.01 | $106.14 | $104.67 | $105.26 | $105.26 | 141,717 |
| 2024-08-15 | $104.63 | $106.41 | $103.75 | $105.48 | $105.48 | 130,063 |
| 2024-08-14 | $103.23 | $103.38 | $102.40 | $102.50 | $102.50 | 165,274 |
| 2024-08-13 | $103.71 | $104.57 | $102.48 | $103.33 | $103.33 | 89,614 |
| 2024-08-12 | $103.80 | $104.12 | $102.12 | $102.63 | $102.63 | 103,172 |
| 2024-08-09 | $103.96 | $104.12 | $102.98 | $104.07 | $104.07 | 116,212 |
| 2024-08-08 | $103.33 | $104.58 | $102.83 | $103.91 | $103.91 | 136,610 |
| 2024-08-07 | $103.73 | $104.53 | $101.87 | $102.21 | $102.21 | 148,284 |
| 2024-08-06 | $102.25 | $104.11 | $101.45 | $102.93 | $102.93 | 164,361 |
| 2024-08-05 | $100.10 | $102.76 | $98.42 | $101.78 | $101.78 | 218,493 |
| 2024-08-02 | $101.54 | $103.96 | $101.24 | $103.66 | $103.66 | 230,525 |
| 2024-08-01 | $105.97 | $107.02 | $102.77 | $104.55 | $104.55 | 264,350 |
| 2024-07-31 | $106.96 | $108.34 | $105.12 | $106.08 | $106.08 | 318,399 |
| 2024-07-30 | $105.00 | $108.80 | $105.00 | $106.96 | $106.96 | 256,443 |
| 2024-07-29 | $105.95 | $106.84 | $105.05 | $105.14 | $105.14 | 236,820 |
| 2024-07-26 | $108.00 | $108.00 | $103.29 | $105.45 | $105.45 | 359,737 |
| 2024-07-25 | $105.57 | $107.56 | $104.92 | $106.07 | $106.07 | 299,286 |
| 2024-07-24 | $105.50 | $106.99 | $103.77 | $105.21 | $105.21 | 154,173 |
| 2024-07-23 | $105.09 | $107.12 | $103.95 | $106.14 | $106.14 | 175,453 |
| 2024-07-22 | $103.99 | $106.21 | $103.01 | $105.89 | $105.89 | 171,839 |
| 2024-07-19 | $104.40 | $105.04 | $103.71 | $103.85 | $103.85 | 186,326 |
| 2024-07-18 | $104.18 | $106.78 | $103.73 | $104.05 | $104.05 | 147,498 |
| 2024-07-17 | $105.29 | $107.23 | $104.33 | $105.05 | $105.05 | 298,521 |
| 2024-07-16 | $102.54 | $106.10 | $102.54 | $105.94 | $105.94 | 226,390 |
| 2024-07-15 | $99.97 | $102.82 | $99.30 | $101.73 | $101.73 | 227,891 |
| 2024-07-12 | $98.57 | $100.78 | $98.27 | $99.18 | $99.18 | 217,801 |
| 2024-07-11 | $96.86 | $98.10 | $95.86 | $97.40 | $97.40 | 190,515 |
| 2024-07-10 | $94.82 | $95.12 | $93.44 | $95.04 | $95.04 | 158,951 |
| 2024-07-09 | $94.57 | $94.96 | $93.93 | $94.63 | $94.63 | 127,441 |
| 2024-07-08 | $94.80 | $95.50 | $93.94 | $94.29 | $94.29 | 135,372 |
| 2024-07-05 | $94.41 | $94.65 | $93.56 | $94.25 | $94.25 | 106,072 |
| 2024-07-03 | $94.17 | $94.98 | $93.83 | $94.44 | $94.44 | 85,843 |
| 2024-07-02 | $93.56 | $94.60 | $93.26 | $93.94 | $93.94 | 158,537 |
| 2024-07-01 | $94.90 | $95.44 | $93.08 | $93.45 | $93.45 | 220,055 |
| 2024-06-28 | $96.60 | $97.30 | $94.56 | $95.12 | $95.12 | 528,113 |
| 2024-06-27 | $94.96 | $96.52 | $94.60 | $95.62 | $95.62 | 259,170 |
| 2024-06-26 | $94.86 | $95.24 | $94.18 | $94.44 | $94.44 | 238,448 |
| 2024-06-25 | $96.01 | $96.33 | $94.91 | $95.45 | $95.45 | 197,645 |
| 2024-06-24 | $95.51 | $96.94 | $95.22 | $96.22 | $96.22 | 193,859 |
| 2024-06-21 | $94.80 | $95.93 | $94.23 | $95.40 | $95.40 | 559,677 |
| 2024-06-20 | $96.00 | $97.00 | $94.46 | $94.75 | $94.75 | 163,483 |
| 2024-06-18 | $96.53 | $96.92 | $95.84 | $96.48 | $96.48 | 179,093 |
| 2024-06-17 | $94.57 | $96.58 | $94.04 | $96.54 | $96.54 | 166,802 |
| 2024-06-14 | $94.57 | $95.20 | $94.05 | $95.15 | $95.15 | 138,642 |
| 2024-06-13 | $94.94 | $96.07 | $94.60 | $95.91 | $95.91 | 207,063 |
| 2024-06-12 | $96.50 | $96.87 | $95.01 | $95.33 | $95.33 | 260,093 |
| 2024-06-11 | $92.44 | $94.06 | $92.13 | $94.06 | $94.06 | 180,252 |
| 2024-06-10 | $92.93 | $93.99 | $91.94 | $93.38 | $93.38 | 144,074 |
| 2024-06-07 | $94.06 | $94.26 | $92.81 | $93.48 | $93.48 | 157,659 |
| 2024-06-06 | $95.21 | $95.66 | $94.40 | $95.14 | $94.86 | 158,720 |
| 2024-06-05 | $93.93 | $95.72 | $93.36 | $95.67 | $95.38 | 170,595 |
| 2024-06-04 | $94.15 | $94.70 | $93.11 | $93.69 | $93.41 | 237,442 |
| 2024-06-03 | $95.66 | $95.67 | $94.13 | $94.58 | $94.30 | 166,223 |
| 2024-05-31 | $94.56 | $95.19 | $93.20 | $95.12 | $95.12 | 283,024 |
| 2024-05-30 | $93.35 | $94.64 | $93.13 | $94.04 | $94.04 | 147,766 |
| 2024-05-29 | $93.50 | $94.05 | $92.07 | $92.81 | $92.81 | 196,032 |
| 2024-05-28 | $96.29 | $96.29 | $94.44 | $94.71 | $94.71 | 144,473 |
| 2024-05-24 | $96.05 | $96.50 | $94.38 | $96.28 | $96.28 | 133,711 |
| 2024-05-23 | $95.96 | $96.10 | $94.50 | $95.38 | $95.38 | 150,755 |
| 2024-05-22 | $96.76 | $97.26 | $95.57 | $95.94 | $95.94 | 124,594 |
| 2024-05-21 | $96.65 | $97.20 | $96.23 | $97.13 | $97.13 | 136,193 |
| 2024-05-20 | $94.91 | $96.93 | $94.59 | $96.77 | $96.77 | 213,888 |
| 2024-05-17 | $95.45 | $95.45 | $94.49 | $95.18 | $95.18 | 151,883 |
| 2024-05-16 | $95.45 | $96.13 | $94.91 | $95.44 | $95.44 | 135,888 |
| 2024-05-15 | $95.21 | $95.56 | $94.20 | $95.39 | $95.39 | 276,376 |
| 2024-05-14 | $95.13 | $95.62 | $94.40 | $94.40 | $94.40 | 224,311 |
| 2024-05-13 | $95.02 | $95.34 | $94.45 | $94.72 | $94.72 | 243,128 |
| 2024-05-10 | $94.35 | $95.18 | $93.76 | $94.33 | $94.33 | 240,763 |
| 2024-05-09 | $94.27 | $94.54 | $93.58 | $94.46 | $94.46 | 279,375 |
| 2024-05-08 | $94.12 | $94.53 | $93.62 | $94.05 | $94.05 | 147,172 |
| 2024-05-07 | $94.65 | $95.99 | $94.55 | $94.68 | $94.68 | 271,126 |
| 2024-05-06 | $94.69 | $95.79 | $94.02 | $94.50 | $94.50 | 216,965 |
| 2024-05-03 | $93.54 | $94.39 | $92.53 | $94.33 | $94.33 | 218,679 |
| 2024-05-02 | $92.56 | $92.67 | $91.13 | $92.42 | $92.42 | 257,274 |
| 2024-05-01 | $91.97 | $92.88 | $91.12 | $91.85 | $91.85 | 265,335 |
| 2024-04-30 | $92.72 | $93.82 | $91.74 | $91.91 | $91.91 | 494,534 |
| 2024-04-29 | $95.06 | $95.77 | $92.74 | $93.20 | $93.20 | 530,122 |
| 2024-04-26 | $95.00 | $102.72 | $91.79 | $95.21 | $95.21 | 997,258 |
| 2024-04-25 | $79.80 | $80.66 | $79.46 | $79.68 | $79.68 | 473,453 |
| 2024-04-24 | $80.01 | $80.72 | $79.53 | $80.60 | $80.60 | 262,485 |
| 2024-04-23 | $79.89 | $80.91 | $79.82 | $80.36 | $80.36 | 162,329 |
| 2024-04-22 | $79.80 | $80.74 | $79.15 | $79.65 | $79.65 | 196,812 |
| 2024-04-19 | $77.98 | $79.42 | $77.98 | $79.17 | $79.17 | 259,581 |
| 2024-04-18 | $77.75 | $78.93 | $77.58 | $78.12 | $78.12 | 182,135 |
| 2024-04-17 | $78.77 | $78.85 | $77.68 | $77.73 | $77.73 | 185,545 |
| 2024-04-16 | $78.15 | $78.99 | $77.30 | $78.15 | $78.15 | 204,677 |
| 2024-04-15 | $78.52 | $78.82 | $77.37 | $78.47 | $78.47 | 487,531 |
| 2024-04-12 | $79.19 | $79.40 | $78.03 | $78.39 | $78.39 | 164,164 |
| 2024-04-11 | $79.39 | $80.17 | $78.72 | $79.87 | $79.87 | 161,597 |
| 2024-04-10 | $79.35 | $79.73 | $78.36 | $78.81 | $78.81 | 229,334 |
| 2024-04-09 | $80.81 | $81.68 | $80.65 | $81.12 | $81.12 | 152,456 |
| 2024-04-08 | $79.26 | $81.00 | $79.14 | $80.40 | $80.40 | 182,047 |
| 2024-04-05 | $78.80 | $79.33 | $78.00 | $78.89 | $78.89 | 215,255 |
| 2024-04-04 | $80.88 | $80.88 | $78.46 | $78.96 | $78.96 | 214,849 |
| 2024-04-03 | $79.75 | $80.19 | $79.58 | $79.97 | $79.97 | 214,181 |
| 2024-04-02 | $80.63 | $81.35 | $80.09 | $80.31 | $80.31 | 279,123 |
| 2024-04-01 | $82.62 | $82.62 | $80.48 | $81.13 | $81.13 | 179,529 |
| 2024-03-28 | $81.86 | $83.38 | $81.80 | $82.69 | $82.69 | 199,598 |
| 2024-03-27 | $79.81 | $82.10 | $79.81 | $81.86 | $81.86 | 268,717 |
| 2024-03-26 | $79.39 | $80.16 | $78.89 | $79.85 | $79.85 | 178,888 |
| 2024-03-25 | $80.90 | $81.05 | $78.73 | $79.07 | $79.07 | 179,511 |
| 2024-03-22 | $82.29 | $82.29 | $80.10 | $80.90 | $80.90 | 314,066 |
| 2024-03-21 | $80.70 | $82.59 | $80.70 | $82.00 | $82.00 | 253,970 |
| 2024-03-20 | $79.25 | $81.33 | $79.25 | $80.51 | $80.51 | 235,842 |
| 2024-03-19 | $79.00 | $79.93 | $78.97 | $79.68 | $79.68 | 320,962 |
| 2024-03-18 | $79.41 | $80.31 | $78.49 | $78.85 | $78.85 | 364,635 |
| 2024-03-15 | $77.27 | $79.51 | $77.27 | $79.17 | $79.17 | 824,746 |
| 2024-03-14 | $78.49 | $78.87 | $77.21 | $77.56 | $77.56 | 525,897 |
| 2024-03-13 | $78.87 | $79.80 | $78.62 | $78.79 | $78.79 | 155,791 |
| 2024-03-12 | $79.11 | $79.78 | $78.30 | $79.39 | $79.39 | 238,134 |
| 2024-03-11 | $80.61 | $80.66 | $79.30 | $79.48 | $79.48 | 199,793 |
| 2024-03-08 | $81.71 | $82.84 | $80.60 | $80.63 | $80.63 | 172,588 |
| 2024-03-07 | $81.27 | $81.68 | $80.60 | $80.82 | $80.82 | 182,574 |
| 2024-03-06 | $79.39 | $81.41 | $79.17 | $81.16 | $80.88 | 190,006 |
| 2024-03-05 | $81.50 | $81.69 | $78.81 | $78.86 | $78.59 | 285,124 |
| 2024-03-04 | $81.31 | $82.62 | $81.31 | $81.74 | $81.46 | 183,087 |
| 2024-03-01 | $80.92 | $80.92 | $79.69 | $80.73 | $80.45 | 172,375 |
| 2024-02-29 | $79.93 | $81.22 | $79.37 | $80.89 | $80.61 | 261,483 |
| 2024-02-28 | $78.61 | $79.66 | $78.61 | $78.90 | $78.63 | 166,160 |
| 2024-02-27 | $79.58 | $79.89 | $78.89 | $79.14 | $78.87 | 230,642 |
| 2024-02-26 | $77.82 | $79.66 | $77.82 | $79.22 | $78.95 | 207,831 |
| 2024-02-23 | $76.28 | $78.69 | $76.01 | $78.46 | $78.46 | 227,191 |
| 2024-02-22 | $76.50 | $77.25 | $75.81 | $76.37 | $76.37 | 281,790 |
| 2024-02-21 | $77.03 | $77.22 | $76.46 | $76.86 | $76.86 | 155,392 |
| 2024-02-20 | $77.08 | $78.34 | $76.91 | $77.19 | $77.19 | 173,626 |
| 2024-02-16 | $77.46 | $79.12 | $76.66 | $78.09 | $78.09 | 279,349 |
| 2024-02-15 | $76.43 | $77.97 | $75.39 | $77.90 | $77.90 | 275,790 |
| 2024-02-14 | $75.69 | $76.06 | $74.55 | $75.87 | $75.87 | 382,735 |
| 2024-02-13 | $76.54 | $77.36 | $74.30 | $74.81 | $74.81 | 543,226 |
| 2024-02-12 | $77.55 | $79.18 | $77.32 | $78.72 | $78.72 | 281,675 |
| 2024-02-09 | $78.55 | $78.79 | $77.39 | $77.76 | $77.76 | 345,151 |
| 2024-02-08 | $76.65 | $78.89 | $76.33 | $78.63 | $78.63 | 299,241 |
| 2024-02-07 | $78.63 | $78.71 | $76.90 | $77.01 | $77.01 | 407,025 |
| 2024-02-06 | $77.80 | $78.88 | $77.07 | $78.35 | $78.35 | 539,905 |
| 2024-02-05 | $79.01 | $79.01 | $75.57 | $77.76 | $77.76 | 559,347 |
| 2024-02-02 | $72.26 | $78.93 | $68.70 | $78.39 | $78.39 | 1,716,234 |
| 2024-02-01 | $88.64 | $90.09 | $87.97 | $89.93 | $89.93 | 701,802 |
| 2024-01-31 | $90.34 | $91.48 | $87.83 | $88.19 | $88.19 | 435,068 |
| 2024-01-30 | $90.17 | $91.60 | $89.71 | $91.08 | $91.08 | 260,783 |
| 2024-01-29 | $88.60 | $90.54 | $88.08 | $90.53 | $90.53 | 246,639 |
| 2024-01-26 | $89.18 | $89.86 | $88.63 | $88.63 | $88.63 | 168,034 |
| 2024-01-25 | $89.44 | $89.44 | $87.99 | $88.66 | $88.66 | 294,068 |
| 2024-01-24 | $92.04 | $92.04 | $88.22 | $88.26 | $88.26 | 273,842 |
| 2024-01-23 | $91.00 | $92.33 | $89.69 | $91.01 | $91.01 | 478,969 |
| 2024-01-22 | $89.86 | $90.38 | $89.44 | $90.21 | $90.21 | 216,114 |
| 2024-01-19 | $89.78 | $89.78 | $88.36 | $89.24 | $89.24 | 209,188 |
| 2024-01-18 | $88.87 | $89.55 | $88.33 | $89.34 | $89.34 | 273,844 |
| 2024-01-17 | $88.98 | $90.16 | $88.48 | $88.75 | $88.75 | 278,846 |
| 2024-01-16 | $90.88 | $91.92 | $89.98 | $90.14 | $90.14 | 385,195 |
| 2024-01-12 | $90.57 | $91.92 | $90.21 | $91.82 | $91.82 | 232,208 |
| 2024-01-11 | $87.67 | $89.73 | $87.50 | $89.62 | $89.62 | 278,273 |
| 2024-01-10 | $88.83 | $89.18 | $87.33 | $87.79 | $87.79 | 212,178 |
| 2024-01-09 | $87.99 | $90.22 | $87.86 | $89.13 | $89.13 | 261,641 |
| 2024-01-08 | $86.50 | $89.59 | $86.50 | $89.32 | $89.32 | 303,763 |
| 2024-01-05 | $85.71 | $86.71 | $85.41 | $86.33 | $86.33 | 299,600 |
| 2024-01-04 | $86.11 | $87.51 | $85.62 | $86.48 | $86.48 | 416,356 |
| 2024-01-03 | $90.51 | $90.89 | $85.59 | $85.73 | $85.73 | 396,647 |
| 2024-01-02 | $87.54 | $91.31 | $87.34 | $90.91 | $90.91 | 493,202 |
| 2023-12-29 | $88.99 | $89.65 | $87.85 | $88.04 | $88.04 | 200,628 |
| 2023-12-28 | $89.33 | $90.18 | $88.79 | $89.30 | $89.30 | 168,486 |
| 2023-12-27 | $90.19 | $91.35 | $89.15 | $89.73 | $89.73 | 226,653 |
| 2023-12-26 | $89.46 | $90.59 | $88.75 | $90.31 | $90.31 | 209,557 |
| 2023-12-22 | $87.06 | $89.09 | $86.63 | $89.09 | $89.09 | 313,092 |
| 2023-12-21 | $86.07 | $87.35 | $85.57 | $86.52 | $86.52 | 252,295 |
| 2023-12-20 | $85.88 | $88.03 | $85.24 | $85.32 | $85.32 | 223,986 |
| 2023-12-19 | $85.84 | $86.60 | $85.56 | $86.08 | $86.08 | 248,132 |
| 2023-12-18 | $85.06 | $86.15 | $84.28 | $85.39 | $85.39 | 250,891 |
| 2023-12-15 | $85.50 | $86.28 | $84.19 | $84.64 | $84.64 | 524,794 |
| 2023-12-14 | $84.98 | $86.19 | $83.87 | $85.11 | $85.11 | 347,749 |
| 2023-12-13 | $81.95 | $84.38 | $81.10 | $83.70 | $83.70 | 344,711 |
| 2023-12-12 | $83.04 | $83.04 | $80.98 | $82.22 | $82.22 | 366,970 |
| 2023-12-11 | $83.65 | $84.15 | $81.29 | $82.89 | $82.89 | 423,980 |
| 2023-12-08 | $83.04 | $84.00 | $82.32 | $83.42 | $83.42 | 262,566 |
| 2023-12-07 | $82.12 | $83.05 | $80.68 | $83.00 | $83.00 | 277,926 |
| 2023-12-06 | $81.15 | $82.78 | $81.14 | $82.23 | $81.97 | 263,805 |
| 2023-12-05 | $80.91 | $81.06 | $79.85 | $80.87 | $80.87 | 226,770 |
| 2023-12-04 | $78.97 | $81.25 | $78.97 | $81.03 | $81.03 | 196,642 |
| 2023-12-01 | $76.68 | $79.31 | $76.63 | $79.13 | $79.13 | 240,488 |
| 2023-11-30 | $76.49 | $78.97 | $75.73 | $76.96 | $76.96 | 255,249 |
| 2023-11-29 | $77.08 | $77.47 | $75.20 | $76.46 | $76.46 | 292,160 |
| 2023-11-28 | $76.65 | $77.35 | $76.26 | $76.47 | $76.47 | 167,068 |
| 2023-11-27 | $77.23 | $77.80 | $76.92 | $77.03 | $77.03 | 223,403 |
| 2023-11-24 | $78.19 | $78.29 | $77.00 | $77.58 | $77.58 | 63,643 |
| 2023-11-22 | $79.15 | $79.91 | $78.02 | $78.36 | $78.36 | 193,982 |
| 2023-11-21 | $77.37 | $78.58 | $77.19 | $78.45 | $78.45 | 160,196 |
| 2023-11-20 | $77.45 | $79.11 | $77.00 | $77.96 | $77.96 | 188,263 |
| 2023-11-17 | $77.57 | $78.39 | $76.53 | $77.21 | $77.21 | 465,262 |
| 2023-11-16 | $77.42 | $77.92 | $76.55 | $77.03 | $77.03 | 166,933 |
| 2023-11-15 | $78.41 | $80.82 | $76.81 | $77.22 | $77.22 | 313,518 |
| 2023-11-14 | $75.67 | $78.93 | $75.20 | $78.46 | $78.46 | 230,811 |
| 2023-11-13 | $73.50 | $74.64 | $73.49 | $73.89 | $73.89 | 211,523 |
| 2023-11-10 | $71.96 | $74.27 | $71.91 | $73.78 | $73.78 | 197,981 |
| 2023-11-09 | $73.53 | $73.53 | $71.91 | $72.13 | $72.13 | 137,044 |
| 2023-11-08 | $73.29 | $73.76 | $72.62 | $72.98 | $72.98 | 155,196 |
| 2023-11-07 | $73.32 | $73.90 | $72.61 | $73.46 | $73.46 | 173,831 |
| 2023-11-06 | $74.61 | $74.70 | $72.39 | $73.41 | $73.41 | 292,439 |
| 2023-11-03 | $75.00 | $75.50 | $73.85 | $75.00 | $75.00 | 219,214 |
| 2023-11-02 | $71.09 | $74.04 | $70.78 | $73.91 | $73.91 | 220,208 |
| 2023-11-01 | $72.94 | $73.28 | $69.84 | $70.74 | $70.74 | 238,334 |
| 2023-10-31 | $73.80 | $75.23 | $72.97 | $73.29 | $73.29 | 282,017 |
| 2023-10-30 | $73.68 | $75.53 | $72.30 | $73.42 | $73.42 | 468,291 |
| 2023-10-27 | $81.75 | $81.85 | $64.61 | $72.73 | $72.73 | 1,221,402 |
| 2023-10-26 | $83.29 | $86.25 | $83.29 | $84.94 | $84.94 | 237,829 |
| 2023-10-25 | $83.37 | $84.15 | $82.93 | $83.00 | $83.00 | 154,701 |
| 2023-10-24 | $85.31 | $85.48 | $82.89 | $83.95 | $83.95 | 113,230 |
| 2023-10-23 | $85.50 | $86.55 | $84.87 | $84.90 | $84.90 | 161,715 |
| 2023-10-20 | $87.05 | $87.05 | $85.44 | $86.02 | $86.02 | 184,700 |
| 2023-10-19 | $88.00 | $88.27 | $86.60 | $86.94 | $86.94 | 218,336 |
| 2023-10-18 | $88.98 | $89.37 | $88.27 | $88.36 | $88.36 | 110,661 |
| 2023-10-17 | $89.24 | $91.00 | $88.70 | $89.62 | $89.62 | 202,661 |
| 2023-10-16 | $88.45 | $89.53 | $88.12 | $89.24 | $89.24 | 205,364 |
| 2023-10-13 | $89.65 | $89.81 | $87.65 | $87.87 | $87.87 | 125,321 |
| 2023-10-12 | $90.77 | $90.77 | $88.91 | $89.35 | $89.35 | 112,185 |
| 2023-10-11 | $90.14 | $90.78 | $89.99 | $90.39 | $90.39 | 117,064 |
| 2023-10-10 | $90.13 | $90.70 | $89.62 | $90.14 | $90.14 | 195,234 |
| 2023-10-09 | $87.91 | $90.29 | $87.66 | $89.99 | $89.99 | 128,673 |
| 2023-10-06 | $86.33 | $88.97 | $86.21 | $88.56 | $88.56 | 180,516 |
| 2023-10-05 | $85.73 | $87.03 | $85.41 | $86.82 | $86.82 | 181,955 |
| 2023-10-04 | $84.52 | $85.77 | $84.03 | $85.73 | $85.73 | 140,214 |
| 2023-10-03 | $85.03 | $85.72 | $84.63 | $84.68 | $84.68 | 156,930 |
| 2023-10-02 | $85.32 | $85.71 | $84.33 | $85.18 | $85.18 | 218,557 |
| 2023-09-29 | $87.37 | $87.37 | $85.39 | $85.60 | $85.60 | 272,181 |
| 2023-09-28 | $86.61 | $87.38 | $85.94 | $87.10 | $87.10 | 184,086 |
| 2023-09-27 | $85.42 | $87.02 | $85.31 | $86.37 | $86.37 | 185,572 |
| 2023-09-26 | $86.00 | $86.26 | $84.39 | $85.34 | $85.34 | 202,062 |
| 2023-09-25 | $85.31 | $86.46 | $85.08 | $86.33 | $86.33 | 179,162 |
| 2023-09-22 | $87.47 | $88.15 | $85.59 | $85.67 | $85.67 | 182,611 |
| 2023-09-21 | $89.23 | $89.56 | $87.62 | $87.63 | $87.63 | 146,751 |
| 2023-09-20 | $90.87 | $91.27 | $89.55 | $89.65 | $89.65 | 119,948 |
| 2023-09-19 | $90.92 | $91.18 | $90.19 | $90.48 | $90.48 | 196,665 |
| 2023-09-18 | $92.10 | $92.10 | $90.41 | $90.92 | $90.92 | 184,960 |
| 2023-09-15 | $91.84 | $92.64 | $91.07 | $91.84 | $91.84 | 688,481 |
| 2023-09-14 | $90.73 | $92.03 | $90.44 | $91.63 | $91.63 | 235,477 |
| 2023-09-13 | $89.11 | $90.37 | $89.11 | $90.28 | $90.28 | 253,125 |
| 2023-09-12 | $88.69 | $89.36 | $88.25 | $89.32 | $89.32 | 178,267 |
| 2023-09-11 | $88.51 | $88.90 | $87.61 | $88.60 | $88.60 | 193,915 |
| 2023-09-08 | $89.51 | $89.58 | $88.12 | $88.30 | $88.30 | 118,200 |
| 2023-09-07 | $89.53 | $89.78 | $88.04 | $89.10 | $89.10 | 163,126 |
| 2023-09-06 | $89.60 | $90.18 | $89.07 | $89.65 | $89.39 | 208,985 |
| 2023-09-05 | $89.93 | $90.45 | $88.65 | $89.48 | $89.22 | 246,512 |
| 2023-09-01 | $89.96 | $90.70 | $89.73 | $90.43 | $90.43 | 178,678 |
| 2023-08-31 | $91.13 | $91.60 | $89.79 | $89.86 | $89.86 | 443,048 |
| 2023-08-30 | $91.30 | $92.17 | $90.56 | $91.16 | $91.16 | 141,129 |
| 2023-08-29 | $90.14 | $91.71 | $89.79 | $91.28 | $91.28 | 183,595 |
| 2023-08-28 | $90.54 | $91.22 | $89.55 | $90.14 | $90.14 | 182,616 |
| 2023-08-25 | $89.80 | $91.15 | $89.35 | $90.54 | $90.54 | 217,051 |
| 2023-08-24 | $89.81 | $91.02 | $89.10 | $89.71 | $89.71 | 200,062 |
| 2023-08-23 | $90.56 | $90.80 | $89.87 | $90.15 | $90.15 | 286,482 |
| 2023-08-22 | $89.80 | $90.31 | $88.89 | $90.17 | $90.17 | 214,559 |
| 2023-08-21 | $88.96 | $90.18 | $88.47 | $89.80 | $89.80 | 269,387 |
| 2023-08-18 | $87.55 | $89.31 | $87.55 | $89.07 | $89.07 | 269,026 |
| 2023-08-17 | $87.62 | $88.57 | $87.62 | $87.89 | $87.89 | 297,044 |
| 2023-08-16 | $86.59 | $88.27 | $86.40 | $87.73 | $87.73 | 193,556 |
| 2023-08-15 | $88.04 | $88.04 | $86.36 | $86.62 | $86.62 | 214,433 |
| 2023-08-14 | $86.60 | $88.38 | $86.40 | $88.32 | $88.32 | 113,873 |
| 2023-08-11 | $87.13 | $87.48 | $86.63 | $87.00 | $87.00 | 160,802 |
| 2023-08-10 | $87.16 | $87.95 | $86.00 | $87.05 | $87.05 | 161,049 |
| 2023-08-09 | $86.95 | $87.37 | $86.10 | $87.13 | $87.13 | 184,292 |
| 2023-08-08 | $87.62 | $87.62 | $85.83 | $86.95 | $86.95 | 157,864 |
| 2023-08-07 | $88.43 | $89.32 | $87.96 | $88.46 | $88.46 | 142,681 |
| 2023-08-04 | $88.95 | $89.41 | $88.04 | $88.20 | $88.20 | 116,824 |
| 2023-08-03 | $89.06 | $89.25 | $88.23 | $88.79 | $88.79 | 167,357 |
| 2023-08-02 | $87.27 | $89.61 | $87.07 | $89.45 | $89.45 | 174,575 |
| 2023-08-01 | $89.01 | $89.46 | $88.12 | $88.27 | $88.27 | 194,523 |
| 2023-07-31 | $89.16 | $89.95 | $88.31 | $89.58 | $89.58 | 298,085 |
| 2023-07-28 | $91.92 | $92.12 | $87.25 | $89.07 | $89.07 | 474,777 |
| 2023-07-27 | $95.36 | $95.95 | $93.34 | $93.67 | $93.67 | 231,419 |
| 2023-07-26 | $94.96 | $95.62 | $94.10 | $95.06 | $95.06 | 209,535 |
| 2023-07-25 | $95.36 | $95.90 | $95.22 | $95.27 | $95.27 | 194,343 |
| 2023-07-24 | $95.34 | $95.98 | $94.79 | $95.63 | $95.63 | 98,866 |
| 2023-07-21 | $97.18 | $97.20 | $95.56 | $95.59 | $95.59 | 167,991 |
| 2023-07-20 | $96.65 | $96.65 | $95.32 | $96.47 | $96.47 | 114,499 |
| 2023-07-19 | $96.62 | $96.75 | $95.54 | $96.48 | $96.48 | 110,888 |
| 2023-07-18 | $95.71 | $96.57 | $95.43 | $96.35 | $96.35 | 115,450 |
| 2023-07-17 | $95.32 | $96.67 | $95.02 | $95.93 | $95.93 | 206,751 |
| 2023-07-14 | $94.13 | $95.65 | $93.03 | $95.50 | $95.50 | 192,179 |
| 2023-07-13 | $94.07 | $95.18 | $93.83 | $94.40 | $94.40 | 178,774 |
| 2023-07-12 | $95.89 | $97.04 | $93.90 | $93.97 | $93.97 | 254,801 |
| 2023-07-11 | $93.74 | $94.92 | $93.44 | $94.78 | $94.78 | 282,107 |
| 2023-07-10 | $91.25 | $93.79 | $91.19 | $93.73 | $93.73 | 258,132 |
| 2023-07-07 | $91.72 | $93.15 | $91.29 | $91.39 | $91.39 | 257,600 |
| 2023-07-06 | $91.76 | $92.27 | $90.96 | $91.90 | $91.90 | 203,781 |
| 2023-07-05 | $92.63 | $93.37 | $92.03 | $92.68 | $92.68 | 168,093 |
| 2023-07-03 | $92.71 | $93.86 | $92.51 | $92.87 | $92.87 | 97,756 |
| 2023-06-30 | $93.31 | $94.12 | $92.88 | $93.32 | $93.32 | 233,999 |
| 2023-06-29 | $91.77 | $93.11 | $91.39 | $92.83 | $92.83 | 160,220 |
| 2023-06-28 | $93.56 | $93.63 | $91.43 | $92.07 | $92.07 | 186,433 |
| 2023-06-27 | $93.54 | $94.44 | $93.25 | $93.73 | $93.73 | 163,543 |
| 2023-06-26 | $93.88 | $94.44 | $92.87 | $93.54 | $93.54 | 217,623 |
| 2023-06-23 | $96.92 | $97.34 | $94.06 | $94.16 | $94.16 | 550,359 |
| 2023-06-22 | $99.90 | $100.33 | $97.96 | $98.08 | $98.08 | 270,749 |
| 2023-06-21 | $100.48 | $100.96 | $99.76 | $99.95 | $99.95 | 235,128 |
| 2023-06-20 | $100.93 | $101.66 | $100.48 | $100.94 | $100.94 | 312,639 |
| 2023-06-16 | $100.66 | $101.36 | $99.66 | $101.02 | $101.02 | 627,413 |
| 2023-06-15 | $97.57 | $99.54 | $97.16 | $99.42 | $99.42 | 186,259 |
| 2023-06-14 | $98.27 | $98.88 | $97.30 | $97.84 | $97.84 | 471,772 |
| 2023-06-13 | $97.60 | $98.59 | $97.22 | $98.04 | $98.04 | 277,622 |
| 2023-06-12 | $96.61 | $97.80 | $96.49 | $97.57 | $97.57 | 308,754 |
| 2023-06-09 | $96.44 | $96.82 | $95.72 | $96.19 | $96.19 | 211,095 |
| 2023-06-08 | $96.37 | $96.95 | $95.15 | $96.29 | $96.29 | 235,968 |
| 2023-06-07 | $95.48 | $96.93 | $95.31 | $96.60 | $96.34 | 264,550 |
| 2023-06-06 | $93.20 | $95.89 | $92.85 | $95.41 | $95.15 | 268,813 |
| 2023-06-05 | $93.73 | $94.38 | $92.90 | $93.33 | $93.33 | 259,823 |
| 2023-06-02 | $93.21 | $94.69 | $92.79 | $94.38 | $94.38 | 239,457 |
| 2023-06-01 | $90.73 | $92.32 | $90.73 | $92.05 | $92.05 | 351,398 |
| 2023-05-31 | $92.09 | $93.02 | $90.74 | $91.32 | $91.32 | 441,952 |
| 2023-05-30 | $92.39 | $92.90 | $91.91 | $92.09 | $92.09 | 256,826 |
| 2023-05-26 | $89.73 | $92.17 | $89.73 | $91.98 | $91.98 | 266,305 |
| 2023-05-25 | $89.00 | $90.56 | $88.65 | $89.55 | $89.55 | 281,210 |
| 2023-05-24 | $90.04 | $90.33 | $89.20 | $89.35 | $89.35 | 373,800 |
| 2023-05-23 | $90.00 | $91.68 | $89.94 | $90.17 | $90.17 | 359,174 |
| 2023-05-22 | $88.80 | $90.48 | $88.55 | $90.24 | $90.24 | 268,846 |
| 2023-05-19 | $89.79 | $89.87 | $88.48 | $88.72 | $88.72 | 418,321 |
| 2023-05-18 | $87.18 | $89.01 | $86.83 | $88.87 | $88.87 | 308,187 |
| 2023-05-17 | $86.49 | $87.85 | $85.91 | $87.53 | $87.53 | 215,530 |
| 2023-05-16 | $86.08 | $87.09 | $85.27 | $86.11 | $86.11 | 253,593 |
| 2023-05-15 | $86.82 | $87.13 | $86.26 | $86.68 | $86.68 | 215,142 |
| 2023-05-12 | $86.66 | $87.30 | $85.81 | $86.61 | $86.61 | 155,925 |
| 2023-05-11 | $87.60 | $87.84 | $86.24 | $86.44 | $86.44 | 157,169 |
| 2023-05-10 | $89.26 | $89.40 | $86.98 | $88.06 | $88.06 | 205,422 |
| 2023-05-09 | $88.31 | $88.76 | $87.63 | $88.08 | $88.08 | 200,419 |
| 2023-05-08 | $89.14 | $89.76 | $88.22 | $88.42 | $88.42 | 158,118 |
| 2023-05-05 | $89.27 | $90.13 | $89.01 | $89.32 | $89.32 | 223,820 |
| 2023-05-04 | $88.98 | $89.28 | $88.16 | $88.23 | $88.23 | 175,970 |
| 2023-05-03 | $90.96 | $91.40 | $89.70 | $89.76 | $89.76 | 295,692 |
| 2023-05-02 | $90.82 | $92.00 | $89.07 | $90.72 | $90.72 | 287,456 |
| 2023-05-01 | $92.12 | $93.26 | $91.06 | $91.50 | $91.50 | 232,770 |
| 2023-04-28 | $93.06 | $95.20 | $91.34 | $92.05 | $92.05 | 394,957 |
| 2023-04-27 | $94.28 | $96.63 | $94.28 | $96.27 | $96.27 | 243,785 |
| 2023-04-26 | $94.48 | $94.71 | $93.65 | $94.21 | $94.21 | 197,548 |
| 2023-04-25 | $96.93 | $96.93 | $95.09 | $95.11 | $95.11 | 197,770 |
| 2023-04-24 | $97.97 | $98.62 | $97.23 | $97.48 | $97.48 | 125,013 |
| 2023-04-21 | $98.09 | $98.49 | $97.13 | $98.09 | $98.09 | 145,260 |
| 2023-04-20 | $97.24 | $98.59 | $96.96 | $97.80 | $97.80 | 258,874 |
| 2023-04-19 | $97.47 | $98.62 | $97.24 | $97.62 | $97.62 | 186,507 |
| 2023-04-18 | $99.35 | $99.70 | $97.60 | $97.97 | $97.97 | 217,270 |
| 2023-04-17 | $98.70 | $99.32 | $98.23 | $99.15 | $99.15 | 190,439 |
| 2023-04-14 | $100.41 | $100.71 | $98.15 | $98.30 | $98.30 | 138,039 |
| 2023-04-13 | $99.04 | $100.28 | $98.59 | $100.28 | $100.28 | 165,628 |
| 2023-04-12 | $99.70 | $99.70 | $98.59 | $98.61 | $98.61 | 159,923 |
| 2023-04-11 | $98.75 | $99.37 | $98.35 | $99.05 | $99.05 | 185,033 |
| 2023-04-10 | $96.87 | $98.75 | $96.87 | $98.67 | $98.67 | 149,372 |
| 2023-04-06 | $98.18 | $98.46 | $97.00 | $97.68 | $97.68 | 211,783 |
| 2023-04-05 | $98.17 | $98.90 | $97.06 | $98.11 | $98.11 | 223,896 |
| 2023-04-04 | $99.34 | $99.38 | $97.44 | $98.67 | $98.67 | 258,766 |
| 2023-04-03 | $99.16 | $100.43 | $98.67 | $99.34 | $99.34 | 394,296 |
| 2023-03-31 | $98.65 | $100.48 | $98.65 | $99.69 | $99.69 | 446,496 |
| 2023-03-30 | $97.40 | $98.49 | $96.94 | $97.87 | $97.87 | 248,082 |
| 2023-03-29 | $96.83 | $97.35 | $95.78 | $97.16 | $97.16 | 269,335 |
| 2023-03-28 | $94.90 | $96.41 | $94.81 | $96.07 | $96.07 | 219,273 |
| 2023-03-27 | $94.14 | $95.90 | $94.14 | $95.59 | $95.59 | 262,483 |
| 2023-03-24 | $91.66 | $93.84 | $91.57 | $92.93 | $92.93 | 447,655 |
| 2023-03-23 | $93.43 | $94.68 | $91.55 | $91.86 | $91.86 | 448,897 |
| 2023-03-22 | $97.82 | $98.11 | $93.20 | $93.30 | $93.30 | 552,566 |
| 2023-03-21 | $97.97 | $99.03 | $96.84 | $98.33 | $98.33 | 11,691,471 |
| 2023-03-20 | $97.02 | $98.18 | $96.22 | $97.38 | $97.38 | 565,373 |
| 2023-03-17 | $98.76 | $98.76 | $94.00 | $96.04 | $96.04 | 1,245,993 |
| 2023-03-16 | $96.00 | $99.77 | $91.09 | $98.50 | $98.50 | 1,714,441 |
| 2023-03-15 | $102.96 | $103.62 | $100.34 | $103.41 | $103.41 | 232,007 |
| 2023-03-14 | $103.04 | $104.78 | $102.00 | $104.67 | $104.67 | 184,139 |
| 2023-03-13 | $98.92 | $102.67 | $97.70 | $100.98 | $100.98 | 189,739 |
| 2023-03-10 | $101.85 | $101.85 | $98.66 | $100.02 | $100.02 | 194,441 |
| 2023-03-09 | $102.84 | $103.47 | $101.89 | $101.95 | $101.95 | 131,490 |
| 2023-03-08 | $103.11 | $104.75 | $102.08 | $103.16 | $102.90 | 153,458 |
| 2023-03-07 | $104.56 | $104.81 | $102.51 | $103.30 | $103.04 | 153,778 |
| 2023-03-06 | $105.19 | $105.85 | $103.10 | $104.44 | $104.17 | 189,645 |
| 2023-03-03 | $104.58 | $105.62 | $103.37 | $105.46 | $105.19 | 131,300 |
| 2023-03-02 | $103.10 | $104.72 | $102.67 | $104.21 | $103.94 | 102,957 |
| 2023-03-01 | $102.63 | $104.00 | $101.64 | $103.52 | $103.26 | 125,980 |
| 2023-02-28 | $103.41 | $104.62 | $102.76 | $102.90 | $102.64 | 201,373 |
| 2023-02-27 | $104.11 | $104.61 | $102.72 | $103.45 | $103.19 | 169,965 |
| 2023-02-24 | $104.17 | $104.40 | $103.07 | $103.63 | $103.37 | 125,004 |
| 2023-02-23 | $105.34 | $106.33 | $104.01 | $105.22 | $104.95 | 122,083 |
| 2023-02-22 | $106.38 | $107.04 | $104.78 | $105.33 | $105.06 | 163,549 |
| 2023-02-21 | $107.88 | $108.62 | $105.57 | $105.68 | $105.41 | 134,900 |
| 2023-02-17 | $106.35 | $108.85 | $105.59 | $108.80 | $108.52 | 168,340 |
| 2023-02-16 | $106.32 | $107.29 | $105.81 | $105.85 | $105.58 | 151,586 |
| 2023-02-15 | $104.79 | $107.31 | $104.28 | $107.31 | $107.04 | 107,914 |
| 2023-02-14 | $105.69 | $106.42 | $104.82 | $105.40 | $105.13 | 113,231 |
| 2023-02-13 | $105.96 | $106.36 | $104.88 | $106.21 | $105.94 | 119,854 |
| 2023-02-10 | $104.00 | $105.92 | $104.00 | $105.47 | $105.20 | 117,669 |
| 2023-02-09 | $107.59 | $108.10 | $104.11 | $104.44 | $104.17 | 143,313 |
| 2023-02-08 | $108.43 | $109.44 | $106.27 | $107.24 | $106.97 | 140,078 |
| 2023-02-07 | $107.24 | $109.31 | $105.93 | $109.25 | $108.97 | 166,905 |
| 2023-02-06 | $110.56 | $111.14 | $107.60 | $107.80 | $107.53 | 146,962 |
| 2023-02-03 | $107.33 | $112.75 | $106.36 | $111.26 | $111.26 | 305,193 |
| 2023-02-02 | $103.49 | $105.58 | $103.31 | $105.45 | $105.45 | 189,960 |
| 2023-02-01 | $102.23 | $104.78 | $101.86 | $103.55 | $103.55 | 159,721 |
| 2023-01-31 | $100.17 | $102.55 | $99.98 | $102.54 | $102.54 | 153,054 |
| 2023-01-30 | $100.70 | $102.36 | $99.12 | $99.49 | $99.49 | 99,044 |
| 2023-01-27 | $101.04 | $101.97 | $100.35 | $101.16 | $101.16 | 93,214 |
| 2023-01-26 | $102.00 | $102.00 | $101.18 | $101.47 | $101.47 | 57,740 |
| 2023-01-25 | $101.76 | $102.25 | $100.13 | $101.51 | $101.51 | 99,767 |
| 2023-01-24 | $101.29 | $102.55 | $100.78 | $102.22 | $102.22 | 99,205 |
| 2023-01-23 | $101.44 | $102.76 | $100.20 | $101.87 | $101.87 | 104,349 |
| 2023-01-20 | $99.47 | $101.17 | $98.19 | $101.07 | $101.07 | 117,629 |
| 2023-01-19 | $99.60 | $100.00 | $98.45 | $99.00 | $99.00 | 117,438 |
| 2023-01-18 | $101.13 | $101.92 | $99.89 | $100.37 | $100.37 | 117,231 |
| 2023-01-17 | $101.66 | $102.48 | $100.83 | $101.05 | $101.05 | 105,465 |
| 2023-01-13 | $99.54 | $101.73 | $99.47 | $101.45 | $101.45 | 104,559 |
| 2023-01-12 | $99.51 | $100.54 | $98.63 | $99.97 | $99.97 | 115,272 |
| 2023-01-11 | $100.43 | $101.45 | $98.92 | $99.40 | $99.40 | 103,617 |
| 2023-01-10 | $97.84 | $100.24 | $97.11 | $100.03 | $100.03 | 126,983 |
| 2023-01-09 | $99.85 | $100.38 | $97.80 | $98.15 | $98.15 | 131,950 |
| 2023-01-06 | $98.06 | $99.91 | $97.59 | $99.76 | $99.76 | 100,216 |
| 2023-01-05 | $97.77 | $98.65 | $96.92 | $96.92 | $96.92 | 110,428 |
| 2023-01-04 | $99.74 | $100.62 | $98.30 | $98.65 | $98.65 | 107,869 |
| 2023-01-03 | $99.59 | $100.35 | $98.17 | $99.19 | $99.19 | 110,316 |
| 2022-12-30 | $99.99 | $100.10 | $98.02 | $99.09 | $99.09 | 102,539 |
| 2022-12-29 | $99.18 | $101.45 | $99.05 | $100.56 | $100.56 | 90,832 |
| 2022-12-28 | $100.23 | $101.31 | $98.43 | $98.53 | $98.53 | 78,455 |
| 2022-12-27 | $100.53 | $101.63 | $100.22 | $100.38 | $100.38 | 64,808 |
| 2022-12-23 | $100.21 | $100.69 | $99.42 | $100.55 | $100.55 | 81,829 |
| 2022-12-22 | $100.03 | $101.26 | $98.37 | $100.20 | $100.20 | 137,898 |
| 2022-12-21 | $99.49 | $101.40 | $99.49 | $100.86 | $100.86 | 135,650 |
| 2022-12-20 | $97.10 | $99.36 | $96.28 | $99.06 | $99.06 | 179,824 |
| 2022-12-19 | $100.35 | $100.35 | $95.96 | $97.05 | $97.05 | 177,302 |
| 2022-12-16 | $99.54 | $100.55 | $98.74 | $100.12 | $100.12 | 975,623 |
| 2022-12-15 | $103.63 | $103.63 | $100.35 | $100.54 | $100.54 | 210,535 |
| 2022-12-14 | $103.15 | $106.68 | $102.18 | $104.71 | $104.71 | 356,177 |
| 2022-12-13 | $105.00 | $105.67 | $103.07 | $103.19 | $103.19 | 159,786 |
| 2022-12-12 | $103.16 | $103.36 | $102.19 | $103.05 | $103.05 | 161,809 |
| 2022-12-09 | $102.97 | $103.39 | $101.33 | $102.78 | $102.78 | 117,348 |
| 2022-12-08 | $101.49 | $103.62 | $100.86 | $103.50 | $103.50 | 142,888 |
| 2022-12-07 | $100.95 | $102.04 | $100.74 | $101.58 | $101.34 | 98,662 |
| 2022-12-06 | $103.81 | $103.81 | $100.90 | $101.23 | $101.00 | 133,386 |
| 2022-12-05 | $103.18 | $104.29 | $101.61 | $104.11 | $103.87 | 167,785 |
| 2022-12-02 | $101.94 | $104.92 | $101.94 | $103.74 | $103.50 | 136,051 |
| 2022-12-01 | $104.34 | $104.85 | $102.45 | $102.93 | $102.69 | 95,016 |
| 2022-11-30 | $99.89 | $103.41 | $99.77 | $103.41 | $103.17 | 251,706 |
| 2022-11-29 | $100.48 | $101.43 | $100.16 | $100.28 | $100.05 | 95,697 |
| 2022-11-28 | $102.19 | $103.30 | $99.91 | $100.88 | $100.65 | 219,947 |
| 2022-11-25 | $101.69 | $102.96 | $101.17 | $102.59 | $102.59 | 68,050 |
| 2022-11-23 | $100.55 | $102.22 | $100.52 | $101.26 | $101.26 | 71,609 |
| 2022-11-22 | $102.05 | $102.10 | $100.22 | $100.68 | $100.68 | 127,239 |
| 2022-11-21 | $101.57 | $102.76 | $101.16 | $101.59 | $101.59 | 121,036 |
| 2022-11-18 | $102.51 | $103.64 | $101.29 | $102.08 | $102.08 | 197,820 |
| 2022-11-17 | $100.23 | $101.82 | $99.58 | $101.16 | $101.16 | 89,478 |
| 2022-11-16 | $101.26 | $101.95 | $100.26 | $101.48 | $101.48 | 117,218 |
| 2022-11-15 | $101.41 | $102.62 | $100.65 | $101.20 | $101.20 | 169,134 |
| 2022-11-14 | $101.39 | $102.93 | $100.83 | $100.92 | $100.92 | 108,084 |
| 2022-11-11 | $103.66 | $103.66 | $100.58 | $101.24 | $101.24 | 107,931 |
| 2022-11-10 | $100.15 | $103.42 | $100.15 | $103.34 | $103.34 | 172,660 |
| 2022-11-09 | $98.24 | $99.05 | $96.42 | $96.71 | $96.71 | 105,734 |
| 2022-11-08 | $98.52 | $100.82 | $98.30 | $98.94 | $98.94 | 149,402 |
| 2022-11-07 | $97.99 | $99.03 | $97.35 | $98.33 | $98.33 | 160,821 |
| 2022-11-04 | $97.16 | $97.71 | $95.79 | $97.65 | $97.65 | 130,294 |
| 2022-11-03 | $94.00 | $96.68 | $93.54 | $96.06 | $96.06 | 133,497 |
| 2022-11-02 | $97.29 | $98.67 | $94.69 | $94.71 | $94.71 | 231,898 |
| 2022-11-01 | $95.81 | $97.60 | $94.02 | $97.29 | $97.29 | 206,732 |
| 2022-10-31 | $93.24 | $96.06 | $92.38 | $95.26 | $95.26 | 211,889 |
| 2022-10-28 | $94.09 | $97.50 | $92.72 | $94.09 | $94.09 | 304,702 |
| 2022-10-27 | $91.63 | $92.30 | $90.19 | $90.80 | $90.80 | 268,810 |
| 2022-10-26 | $91.97 | $92.89 | $90.80 | $90.80 | $90.80 | 100,575 |
| 2022-10-25 | $90.77 | $92.71 | $90.77 | $91.74 | $91.74 | 171,963 |
| 2022-10-24 | $90.40 | $91.01 | $89.21 | $90.67 | $90.67 | 161,788 |
| 2022-10-21 | $88.39 | $90.57 | $87.55 | $89.93 | $89.93 | 135,725 |
| 2022-10-20 | $89.55 | $89.92 | $87.84 | $88.08 | $88.08 | 216,753 |
| 2022-10-19 | $89.72 | $90.03 | $88.04 | $89.89 | $89.89 | 195,458 |
| 2022-10-18 | $91.42 | $92.51 | $90.09 | $90.40 | $90.40 | 211,140 |
| 2022-10-17 | $89.20 | $90.92 | $88.89 | $90.38 | $90.38 | 159,046 |
| 2022-10-14 | $89.70 | $90.48 | $87.76 | $87.82 | $87.82 | 204,131 |
| 2022-10-13 | $87.49 | $89.87 | $86.93 | $88.71 | $88.71 | 298,958 |
| 2022-10-12 | $89.68 | $89.68 | $88.18 | $88.72 | $88.72 | 158,804 |
| 2022-10-11 | $88.43 | $90.00 | $88.43 | $89.28 | $89.28 | 196,394 |
| 2022-10-10 | $88.86 | $89.34 | $87.70 | $88.76 | $88.76 | 128,273 |
| 2022-10-07 | $86.85 | $88.45 | $86.85 | $88.36 | $88.36 | 306,117 |
| 2022-10-06 | $88.72 | $89.41 | $87.21 | $87.50 | $87.50 | 258,425 |
| 2022-10-05 | $90.15 | $90.53 | $87.89 | $89.00 | $89.00 | 291,401 |
| 2022-10-04 | $90.91 | $92.08 | $90.40 | $90.90 | $90.90 | 388,195 |
| 2022-10-03 | $88.59 | $90.35 | $88.50 | $89.69 | $89.69 | 144,217 |
| 2022-09-30 | $88.74 | $90.46 | $87.64 | $87.67 | $87.67 | 200,991 |
| 2022-09-29 | $88.27 | $89.09 | $87.68 | $88.78 | $88.78 | 131,765 |
| 2022-09-28 | $88.19 | $89.81 | $87.55 | $89.12 | $89.12 | 176,775 |
| 2022-09-27 | $88.51 | $88.88 | $86.88 | $87.75 | $87.75 | 206,391 |
| 2022-09-26 | $88.62 | $89.65 | $87.91 | $87.95 | $87.95 | 195,656 |
| 2022-09-23 | $88.61 | $89.08 | $87.77 | $88.66 | $88.66 | 129,218 |
| 2022-09-22 | $89.24 | $89.58 | $87.77 | $89.21 | $89.21 | 185,019 |
| 2022-09-21 | $91.24 | $92.14 | $89.39 | $89.61 | $89.61 | 120,699 |
| 2022-09-20 | $90.70 | $91.04 | $89.07 | $90.40 | $90.40 | 114,900 |
| 2022-09-19 | $89.59 | $91.63 | $89.44 | $91.53 | $91.53 | 145,870 |
| 2022-09-16 | $89.57 | $90.45 | $88.49 | $89.94 | $89.94 | 623,515 |
| 2022-09-15 | $93.16 | $93.50 | $90.03 | $90.36 | $90.36 | 171,778 |
| 2022-09-14 | $92.70 | $93.98 | $92.01 | $93.64 | $93.64 | 217,961 |
| 2022-09-13 | $93.21 | $94.27 | $92.64 | $92.80 | $92.80 | 180,941 |
| 2022-09-12 | $94.31 | $94.98 | $94.09 | $94.91 | $94.91 | 120,933 |
| 2022-09-09 | $94.93 | $95.75 | $94.26 | $94.38 | $94.38 | 104,791 |
| 2022-09-08 | $93.93 | $95.13 | $93.30 | $94.47 | $94.47 | 140,670 |
| 2022-09-07 | $93.18 | $94.97 | $92.88 | $94.91 | $94.67 | 192,797 |
| 2022-09-06 | $92.35 | $93.88 | $91.73 | $92.83 | $92.59 | 206,654 |
| 2022-09-02 | $92.90 | $93.89 | $91.51 | $92.27 | $92.04 | 198,094 |
| 2022-09-01 | $93.24 | $93.69 | $91.40 | $92.12 | $91.89 | 266,981 |
| 2022-08-31 | $94.33 | $94.78 | $93.69 | $93.86 | $93.62 | 182,745 |
| 2022-08-30 | $95.69 | $95.69 | $93.05 | $93.86 | $93.62 | 187,058 |
| 2022-08-29 | $97.29 | $97.29 | $95.12 | $95.75 | $95.51 | 128,648 |
| 2022-08-26 | $100.69 | $100.69 | $97.30 | $97.78 | $97.78 | 208,775 |
| 2022-08-25 | $101.00 | $101.00 | $99.71 | $100.81 | $100.81 | 92,963 |
| 2022-08-24 | $100.73 | $100.78 | $99.97 | $100.71 | $100.71 | 67,199 |
| 2022-08-23 | $101.30 | $101.48 | $100.63 | $100.75 | $100.75 | 98,196 |
| 2022-08-22 | $102.66 | $102.89 | $100.96 | $101.30 | $101.30 | 155,243 |
| 2022-08-19 | $103.60 | $103.60 | $102.25 | $103.19 | $103.19 | 173,063 |
| 2022-08-18 | $102.77 | $103.93 | $102.30 | $103.88 | $103.88 | 121,754 |
| 2022-08-17 | $103.73 | $104.20 | $102.39 | $102.61 | $102.61 | 147,630 |
| 2022-08-16 | $102.50 | $104.32 | $102.50 | $104.14 | $104.14 | 174,139 |
| 2022-08-15 | $101.71 | $103.75 | $100.67 | $103.05 | $103.05 | 167,901 |
| 2022-08-12 | $99.10 | $102.41 | $97.82 | $102.31 | $102.31 | 244,343 |
| 2022-08-11 | $97.74 | $99.75 | $97.45 | $99.10 | $99.10 | 141,744 |
| 2022-08-10 | $97.59 | $98.06 | $96.43 | $97.41 | $97.41 | 130,454 |
| 2022-08-09 | $97.97 | $98.25 | $96.12 | $96.29 | $96.29 | 172,745 |
| 2022-08-08 | $98.90 | $99.93 | $97.09 | $97.78 | $97.78 | 180,008 |
| 2022-08-05 | $97.95 | $98.85 | $97.50 | $98.85 | $98.85 | 228,105 |
| 2022-08-04 | $98.61 | $98.64 | $97.09 | $98.64 | $98.64 | 115,206 |
| 2022-08-03 | $98.70 | $99.15 | $96.99 | $98.54 | $98.54 | 107,179 |
| 2022-08-02 | $96.97 | $98.94 | $96.37 | $97.77 | $97.77 | 119,158 |
| 2022-08-01 | $99.58 | $99.99 | $96.68 | $97.44 | $97.44 | 156,327 |
| 2022-07-29 | $98.30 | $101.51 | $97.14 | $100.49 | $100.49 | 215,213 |
| 2022-07-28 | $95.40 | $98.48 | $94.47 | $98.30 | $98.30 | 169,144 |
| 2022-07-27 | $94.73 | $95.95 | $93.73 | $94.87 | $94.87 | 134,653 |
| 2022-07-26 | $94.42 | $95.24 | $93.74 | $94.56 | $94.56 | 121,393 |
| 2022-07-25 | $93.93 | $94.84 | $93.31 | $94.82 | $94.82 | 140,060 |
| 2022-07-22 | $94.54 | $95.33 | $92.52 | $93.81 | $93.81 | 164,520 |
| 2022-07-21 | $96.26 | $96.44 | $93.91 | $94.73 | $94.73 | 180,325 |
| 2022-07-20 | $93.69 | $96.31 | $93.69 | $95.71 | $95.71 | 276,649 |
| 2022-07-19 | $91.18 | $93.73 | $91.18 | $93.53 | $93.53 | 169,644 |
| 2022-07-18 | $92.29 | $92.98 | $89.80 | $90.27 | $90.27 | 127,600 |
| 2022-07-15 | $91.39 | $92.42 | $90.63 | $92.10 | $92.10 | 154,178 |
| 2022-07-14 | $89.25 | $90.24 | $87.99 | $90.11 | $90.11 | 112,305 |
| 2022-07-13 | $89.62 | $91.37 | $88.81 | $89.77 | $89.77 | 136,735 |
| 2022-07-12 | $92.89 | $93.69 | $90.08 | $90.53 | $90.53 | 140,784 |
| 2022-07-11 | $93.72 | $93.73 | $92.23 | $92.77 | $92.77 | 108,873 |
| 2022-07-08 | $94.29 | $94.61 | $93.42 | $93.74 | $93.74 | 187,349 |
| 2022-07-07 | $92.31 | $94.69 | $91.67 | $94.49 | $94.49 | 304,178 |
| 2022-07-06 | $90.84 | $92.50 | $89.90 | $92.04 | $92.04 | 170,543 |
| 2022-07-05 | $90.32 | $91.26 | $87.60 | $90.49 | $90.49 | 256,401 |
| 2022-07-01 | $91.24 | $92.39 | $90.33 | $91.59 | $91.59 | 206,936 |
| 2022-06-30 | $89.19 | $91.63 | $89.19 | $91.47 | $91.47 | 257,274 |
| 2022-06-29 | $90.13 | $90.56 | $88.91 | $89.85 | $89.85 | 151,731 |
| 2022-06-28 | $91.74 | $92.19 | $89.70 | $89.78 | $89.78 | 153,180 |
| 2022-06-27 | $92.36 | $93.08 | $90.75 | $91.66 | $91.66 | 223,513 |
| 2022-06-24 | $89.39 | $91.95 | $89.25 | $91.84 | $91.84 | 657,622 |
| 2022-06-23 | $86.12 | $89.32 | $86.12 | $88.99 | $88.99 | 232,905 |
| 2022-06-22 | $83.96 | $85.72 | $83.96 | $85.68 | $85.68 | 185,220 |
| 2022-06-21 | $82.62 | $85.29 | $82.30 | $84.69 | $84.69 | 271,626 |
| 2022-06-17 | $81.87 | $82.74 | $81.06 | $81.93 | $81.93 | 485,894 |
| 2022-06-16 | $81.92 | $82.43 | $80.97 | $81.00 | $81.00 | 323,082 |
| 2022-06-15 | $83.79 | $84.45 | $82.25 | $83.29 | $83.29 | 197,208 |
| 2022-06-14 | $83.42 | $83.81 | $82.01 | $82.97 | $82.97 | 191,007 |
| 2022-06-13 | $84.79 | $84.97 | $82.59 | $83.32 | $83.32 | 217,150 |
| 2022-06-10 | $86.03 | $87.23 | $85.20 | $86.39 | $86.39 | 192,465 |
| 2022-06-09 | $89.29 | $89.51 | $87.06 | $87.13 | $87.13 | 141,033 |
| 2022-06-08 | $91.70 | $92.14 | $89.52 | $89.88 | $89.63 | 181,779 |
| 2022-06-07 | $90.02 | $92.00 | $89.03 | $91.89 | $91.64 | 162,586 |
| 2022-06-06 | $90.77 | $91.48 | $89.68 | $90.92 | $90.67 | 184,976 |
| 2022-06-03 | $89.76 | $91.52 | $89.11 | $90.60 | $90.35 | 216,095 |
| 2022-06-02 | $89.34 | $90.85 | $88.56 | $90.69 | $90.44 | 176,172 |
| 2022-06-01 | $90.31 | $91.63 | $87.82 | $89.34 | $89.09 | 360,128 |
| 2022-05-31 | $90.69 | $91.51 | $88.55 | $90.39 | $90.14 | 524,553 |
| 2022-05-27 | $90.00 | $91.64 | $90.00 | $90.88 | $90.63 | 146,420 |
| 2022-05-26 | $89.02 | $90.56 | $89.02 | $89.70 | $89.45 | 149,603 |
| 2022-05-25 | $87.46 | $89.24 | $87.46 | $88.51 | $88.27 | 219,172 |
| 2022-05-24 | $87.17 | $88.16 | $85.49 | $87.97 | $87.73 | 219,171 |
| 2022-05-23 | $87.58 | $88.40 | $86.32 | $87.54 | $87.30 | 215,390 |
| 2022-05-20 | $87.66 | $88.48 | $85.43 | $87.55 | $87.31 | 337,777 |
| 2022-05-19 | $85.78 | $88.16 | $85.46 | $86.97 | $86.73 | 246,612 |
| 2022-05-18 | $87.10 | $88.18 | $85.38 | $86.02 | $85.78 | 473,808 |
| 2022-05-17 | $89.41 | $89.41 | $88.02 | $88.70 | $88.46 | 193,222 |
| 2022-05-16 | $88.52 | $89.43 | $87.58 | $88.27 | $88.03 | 223,865 |
| 2022-05-13 | $88.66 | $90.54 | $87.77 | $88.53 | $88.29 | 305,190 |
| 2022-05-12 | $86.04 | $88.18 | $86.04 | $87.79 | $87.55 | 455,716 |
| 2022-05-11 | $89.17 | $90.40 | $86.70 | $86.83 | $86.59 | 368,450 |
| 2022-05-10 | $89.70 | $90.86 | $87.12 | $89.45 | $89.20 | 440,103 |
| 2022-05-09 | $88.97 | $89.85 | $87.39 | $88.51 | $88.27 | 430,769 |
| 2022-05-06 | $89.54 | $90.18 | $88.26 | $89.17 | $88.93 | 430,365 |
| 2022-05-05 | $92.35 | $93.01 | $88.82 | $90.25 | $90.00 | 354,005 |
| 2022-05-04 | $91.57 | $94.04 | $89.32 | $93.63 | $93.37 | 405,715 |
| 2022-05-03 | $94.22 | $94.22 | $90.64 | $91.47 | $91.22 | 428,524 |
| 2022-05-02 | $95.57 | $96.89 | $92.08 | $93.74 | $93.48 | 469,741 |
| 2022-04-29 | $101.43 | $103.72 | $95.08 | $95.81 | $95.55 | 321,197 |
| 2022-04-28 | $102.66 | $104.84 | $100.97 | $103.88 | $103.59 | 244,104 |
| 2022-04-27 | $101.53 | $103.02 | $101.07 | $101.47 | $101.19 | 279,665 |
| 2022-04-26 | $106.03 | $106.89 | $101.52 | $101.53 | $101.25 | 270,762 |
| 2022-04-25 | $106.77 | $106.98 | $103.58 | $106.21 | $105.92 | 253,474 |
| 2022-04-22 | $108.96 | $109.54 | $106.81 | $106.93 | $106.64 | 228,172 |
| 2022-04-21 | $111.50 | $112.04 | $108.79 | $109.44 | $109.14 | 199,066 |
| 2022-04-20 | $110.97 | $112.06 | $109.65 | $111.41 | $111.10 | 289,659 |
| 2022-04-19 | $106.48 | $111.43 | $106.48 | $110.32 | $110.02 | 457,170 |
| 2022-04-18 | $107.34 | $108.76 | $105.07 | $106.74 | $106.45 | 231,771 |
| 2022-04-14 | $108.86 | $110.03 | $107.77 | $107.86 | $107.56 | 257,101 |
| 2022-04-13 | $107.01 | $109.03 | $106.81 | $108.43 | $108.13 | 158,689 |
| 2022-04-12 | $106.20 | $108.03 | $106.00 | $107.13 | $106.84 | 284,888 |
| 2022-04-11 | $106.52 | $107.08 | $105.00 | $105.42 | $105.13 | 239,854 |
| 2022-04-08 | $107.36 | $107.75 | $106.36 | $106.83 | $106.54 | 244,846 |
| 2022-04-07 | $107.93 | $108.50 | $106.68 | $107.65 | $107.35 | 284,329 |
| 2022-04-06 | $106.22 | $108.71 | $106.22 | $107.73 | $107.43 | 385,544 |
| 2022-04-05 | $106.50 | $107.75 | $106.33 | $107.07 | $106.78 | 201,137 |
| 2022-04-04 | $108.08 | $108.44 | $105.34 | $105.58 | $105.29 | 344,042 |
| 2022-04-01 | $108.05 | $109.06 | $107.33 | $108.34 | $108.04 | 371,886 |
| 2022-03-31 | $107.55 | $109.69 | $107.45 | $108.05 | $107.75 | 430,470 |
| 2022-03-30 | $106.87 | $108.33 | $106.20 | $107.54 | $107.24 | 239,670 |
| 2022-03-29 | $104.44 | $108.30 | $103.40 | $107.54 | $107.24 | 454,500 |
| 2022-03-28 | $101.77 | $103.83 | $101.77 | $103.39 | $103.11 | 291,020 |
| 2022-03-25 | $101.90 | $102.42 | $100.46 | $101.69 | $101.41 | 181,233 |
| 2022-03-24 | $100.13 | $101.19 | $99.60 | $101.11 | $100.83 | 161,239 |
| 2022-03-23 | $100.98 | $101.32 | $99.61 | $100.05 | $99.78 | 164,678 |
| 2022-03-22 | $101.56 | $102.44 | $101.07 | $101.73 | $101.45 | 220,863 |
| 2022-03-21 | $101.42 | $101.79 | $100.45 | $101.32 | $101.04 | 257,246 |
| 2022-03-18 | $99.00 | $101.47 | $98.76 | $101.47 | $101.19 | 306,151 |
| 2022-03-17 | $99.04 | $101.17 | $98.20 | $99.73 | $99.46 | 167,664 |
| 2022-03-16 | $97.69 | $99.31 | $96.89 | $99.00 | $98.73 | 153,397 |
| 2022-03-15 | $96.67 | $97.82 | $95.80 | $97.24 | $96.97 | 188,951 |
| 2022-03-14 | $94.92 | $96.93 | $94.29 | $95.75 | $95.49 | 313,190 |
| 2022-03-11 | $96.67 | $97.75 | $92.99 | $94.38 | $94.12 | 492,614 |
| 2022-03-10 | $95.04 | $96.49 | $93.58 | $96.38 | $96.12 | 294,027 |
| 2022-03-09 | $96.06 | $96.71 | $94.13 | $96.44 | $95.94 | 350,462 |
| 2022-03-08 | $95.50 | $96.48 | $94.14 | $94.99 | $94.49 | 307,428 |
| 2022-03-07 | $98.07 | $98.07 | $94.81 | $95.79 | $95.29 | 609,290 |
| 2022-03-04 | $95.81 | $97.79 | $95.39 | $97.37 | $96.86 | 182,357 |
| 2022-03-03 | $96.47 | $97.67 | $95.76 | $96.47 | $95.97 | 224,755 |
| 2022-03-02 | $95.08 | $96.98 | $95.08 | $96.22 | $95.72 | 163,043 |
| 2022-03-01 | $94.63 | $96.44 | $93.46 | $94.38 | $93.89 | 318,338 |
| 2022-02-28 | $91.98 | $95.06 | $91.92 | $94.76 | $94.26 | 542,172 |
| 2022-02-25 | $91.14 | $92.68 | $89.91 | $92.40 | $91.92 | 196,784 |
| 2022-02-24 | $86.45 | $90.78 | $86.17 | $90.64 | $90.17 | 237,494 |
| 2022-02-23 | $89.97 | $90.48 | $87.95 | $88.16 | $87.70 | 374,540 |
| 2022-02-22 | $87.36 | $89.30 | $87.36 | $88.31 | $87.85 | 284,009 |
| 2022-02-18 | $87.52 | $88.43 | $86.86 | $88.03 | $87.57 | 322,058 |
| 2022-02-17 | $87.78 | $88.83 | $87.33 | $87.90 | $87.44 | 245,108 |
| 2022-02-16 | $88.14 | $89.09 | $87.17 | $88.67 | $88.21 | 285,125 |
| 2022-02-15 | $88.70 | $89.60 | $88.19 | $88.86 | $88.40 | 245,476 |
| 2022-02-14 | $85.27 | $88.08 | $85.00 | $87.89 | $87.43 | 426,705 |
| 2022-02-11 | $85.36 | $86.37 | $84.68 | $85.65 | $85.20 | 378,589 |
| 2022-02-10 | $84.67 | $88.07 | $84.67 | $84.97 | $84.53 | 447,868 |
| 2022-02-09 | $87.04 | $88.24 | $85.72 | $86.13 | $85.68 | 394,756 |
| 2022-02-08 | $83.49 | $87.24 | $83.49 | $85.99 | $85.54 | 412,493 |
| 2022-02-07 | $84.69 | $86.63 | $83.71 | $84.40 | $83.96 | 250,889 |
| 2022-02-04 | $89.51 | $90.48 | $83.90 | $84.33 | $83.89 | 501,223 |
| 2022-02-03 | $92.89 | $94.33 | $92.18 | $92.39 | $91.91 | 135,708 |
| 2022-02-02 | $94.75 | $95.22 | $93.36 | $93.84 | $93.35 | 171,394 |
| 2022-02-01 | $95.11 | $95.77 | $93.15 | $94.45 | $93.96 | 201,574 |
| 2022-01-31 | $93.00 | $95.15 | $93.00 | $94.98 | $94.48 | 198,540 |
| 2022-01-28 | $90.42 | $93.71 | $88.59 | $93.59 | $93.10 | 227,167 |
| 2022-01-27 | $93.40 | $94.79 | $90.56 | $90.68 | $90.21 | 288,742 |
| 2022-01-26 | $94.25 | $94.36 | $90.79 | $93.44 | $92.95 | 464,277 |
| 2022-01-25 | $91.38 | $94.16 | $89.14 | $93.01 | $92.52 | 326,837 |
| 2022-01-24 | $89.59 | $93.49 | $87.39 | $93.09 | $92.60 | 381,649 |
| 2022-01-21 | $92.12 | $94.58 | $91.18 | $91.52 | $91.04 | 339,664 |
| 2022-01-20 | $94.85 | $97.11 | $92.62 | $92.85 | $92.36 | 212,418 |
| 2022-01-19 | $95.96 | $97.23 | $93.53 | $94.23 | $93.74 | 219,356 |
| 2022-01-18 | $100.87 | $101.01 | $95.48 | $95.90 | $95.40 | 244,156 |
| 2022-01-14 | $101.12 | $102.29 | $100.15 | $101.19 | $100.66 | 225,955 |
| 2022-01-13 | $103.23 | $104.35 | $101.97 | $102.34 | $101.81 | 141,566 |
| 2022-01-12 | $104.03 | $105.18 | $102.93 | $103.45 | $102.91 | 204,162 |
| 2022-01-11 | $104.07 | $104.34 | $101.37 | $104.11 | $103.57 | 118,487 |
| 2022-01-10 | $102.16 | $104.42 | $101.06 | $104.29 | $103.75 | 193,237 |
| 2022-01-07 | $107.96 | $108.41 | $102.80 | $103.56 | $103.02 | 252,642 |
| 2022-01-06 | $110.03 | $110.80 | $106.64 | $108.01 | $107.45 | 279,852 |
| 2022-01-05 | $115.76 | $116.16 | $110.00 | $110.32 | $109.74 | 168,106 |
| 2022-01-04 | $117.00 | $118.93 | $116.03 | $116.22 | $115.61 | 128,829 |
| 2022-01-03 | $117.47 | $117.54 | $115.08 | $116.96 | $116.35 | 157,102 |
| 2021-12-31 | $115.94 | $117.47 | $115.52 | $116.73 | $116.12 | 111,247 |
| 2021-12-30 | $117.92 | $118.14 | $115.70 | $116.01 | $115.40 | 124,374 |
| 2021-12-29 | $116.63 | $118.12 | $116.58 | $117.77 | $117.15 | 102,136 |
| 2021-12-28 | $117.43 | $117.78 | $115.84 | $116.27 | $115.66 | 122,817 |
| 2021-12-27 | $114.11 | $117.06 | $113.26 | $116.91 | $116.30 | 161,558 |
| 2021-12-23 | $120.05 | $120.05 | $113.92 | $113.95 | $113.35 | 164,885 |
| 2021-12-22 | $117.69 | $120.09 | $117.50 | $120.01 | $119.38 | 172,508 |
| 2021-12-21 | $116.38 | $118.18 | $115.59 | $117.99 | $117.37 | 163,125 |
| 2021-12-20 | $115.30 | $116.22 | $113.47 | $115.61 | $115.01 | 261,940 |
| 2021-12-17 | $117.74 | $119.99 | $116.15 | $116.92 | $116.31 | 590,223 |
| 2021-12-16 | $120.54 | $121.13 | $117.03 | $117.82 | $117.20 | 233,164 |
| 2021-12-15 | $119.69 | $120.58 | $118.22 | $119.49 | $118.87 | 181,004 |
| 2021-12-14 | $119.81 | $120.89 | $118.17 | $119.66 | $119.03 | 247,114 |
| 2021-12-13 | $122.36 | $123.31 | $119.80 | $119.88 | $119.25 | 163,157 |
| 2021-12-10 | $123.33 | $124.06 | $122.06 | $122.47 | $121.83 | 157,944 |
| 2021-12-09 | $124.36 | $124.36 | $122.02 | $122.56 | $121.92 | 122,006 |
| 2021-12-08 | $124.08 | $125.52 | $122.43 | $125.21 | $124.56 | 176,292 |
| 2021-12-07 | $124.68 | $126.31 | $123.39 | $123.71 | $123.06 | 449,618 |
| 2021-12-06 | $120.13 | $123.51 | $120.13 | $123.34 | $122.70 | 241,483 |
| 2021-12-03 | $119.79 | $119.79 | $116.56 | $118.42 | $117.80 | 206,426 |
| 2021-12-02 | $113.28 | $119.08 | $112.36 | $118.98 | $118.36 | 192,489 |
| 2021-12-01 | $118.29 | $118.85 | $113.25 | $113.32 | $112.54 | 142,521 |
| 2021-11-30 | $117.23 | $118.42 | $115.38 | $116.50 | $115.70 | 220,610 |
| 2021-11-29 | $117.95 | $119.76 | $116.74 | $117.82 | $117.01 | 146,563 |
| 2021-11-26 | $120.15 | $122.23 | $116.17 | $116.71 | $115.91 | 133,630 |
| 2021-11-24 | $123.22 | $123.60 | $121.35 | $122.26 | $121.42 | 95,729 |
| 2021-11-23 | $125.50 | $126.31 | $122.97 | $123.88 | $123.03 | 120,042 |
| 2021-11-22 | $125.26 | $127.61 | $124.41 | $125.30 | $124.44 | 326,216 |
| 2021-11-19 | $123.57 | $126.14 | $123.57 | $125.13 | $124.27 | 148,078 |
| 2021-11-18 | $123.75 | $125.14 | $123.67 | $124.09 | $123.23 | 167,293 |
| 2021-11-17 | $124.34 | $125.90 | $122.82 | $123.75 | $122.90 | 152,663 |
| 2021-11-16 | $123.00 | $125.74 | $123.00 | $124.18 | $123.32 | 128,455 |
| 2021-11-15 | $125.25 | $125.26 | $122.80 | $123.15 | $122.30 | 142,268 |
| 2021-11-12 | $124.73 | $125.50 | $123.84 | $124.55 | $123.69 | 105,158 |
| 2021-11-11 | $120.53 | $124.21 | $120.02 | $124.01 | $123.16 | 186,249 |
| 2021-11-10 | $118.58 | $120.58 | $118.20 | $120.21 | $119.38 | 146,279 |
| 2021-11-09 | $119.38 | $120.05 | $118.59 | $119.11 | $118.29 | 143,759 |
| 2021-11-08 | $119.87 | $120.00 | $118.45 | $119.31 | $118.49 | 120,569 |
| 2021-11-05 | $118.50 | $120.00 | $117.75 | $118.29 | $117.47 | 165,429 |
| 2021-11-04 | $115.06 | $118.06 | $114.14 | $117.82 | $117.01 | 255,214 |
| 2021-11-03 | $114.69 | $116.21 | $112.93 | $115.21 | $114.42 | 180,880 |
| 2021-11-02 | $114.88 | $115.82 | $114.14 | $114.48 | $113.69 | 119,316 |
| 2021-11-01 | $115.53 | $116.97 | $113.81 | $114.70 | $113.91 | 200,575 |
| 2021-10-29 | $115.99 | $116.93 | $113.41 | $114.80 | $114.01 | 192,519 |
| 2021-10-28 | $112.60 | $115.65 | $112.05 | $115.30 | $114.51 | 205,578 |
| 2021-10-27 | $114.68 | $114.68 | $111.52 | $111.76 | $110.99 | 144,748 |
| 2021-10-26 | $114.26 | $115.70 | $113.71 | $114.29 | $113.50 | 151,055 |
| 2021-10-25 | $113.51 | $114.74 | $112.98 | $113.87 | $113.09 | 147,146 |
| 2021-10-22 | $112.17 | $114.03 | $112.17 | $113.55 | $112.77 | 148,416 |
| 2021-10-21 | $111.26 | $113.38 | $111.26 | $112.27 | $111.50 | 122,873 |
| 2021-10-20 | $110.43 | $111.23 | $110.42 | $110.96 | $110.20 | 164,784 |
| 2021-10-19 | $111.83 | $112.75 | $110.12 | $110.43 | $109.67 | 146,421 |
| 2021-10-18 | $110.55 | $112.25 | $110.15 | $111.18 | $110.41 | 277,644 |
| 2021-10-15 | $113.81 | $114.48 | $110.38 | $110.92 | $110.16 | 246,870 |
| 2021-10-14 | $113.79 | $115.99 | $111.95 | $112.60 | $111.82 | 304,319 |
| 2021-10-13 | $112.74 | $113.34 | $111.47 | $112.55 | $111.77 | 115,318 |
| 2021-10-12 | $112.57 | $116.48 | $111.40 | $112.25 | $111.48 | 167,191 |
| 2021-10-11 | $114.50 | $116.97 | $112.93 | $112.93 | $112.15 | 81,237 |
| 2021-10-08 | $115.52 | $115.52 | $112.83 | $114.54 | $113.75 | 195,766 |
| 2021-10-07 | $115.33 | $117.14 | $114.80 | $115.21 | $114.42 | 274,996 |
| 2021-10-06 | $115.15 | $116.99 | $112.86 | $114.39 | $113.60 | 143,248 |
| 2021-10-05 | $114.09 | $116.30 | $113.29 | $116.05 | $115.25 | 108,632 |
| 2021-10-04 | $114.40 | $114.88 | $111.97 | $114.02 | $113.23 | 150,397 |
| 2021-10-01 | $113.57 | $115.37 | $112.64 | $114.56 | $113.77 | 186,280 |
| 2021-09-30 | $116.00 | $116.77 | $113.15 | $113.15 | $112.37 | 155,134 |
| 2021-09-29 | $115.34 | $117.62 | $114.01 | $115.17 | $114.38 | 114,110 |
| 2021-09-28 | $118.27 | $118.68 | $114.99 | $115.09 | $114.30 | 183,626 |
| 2021-09-27 | $119.50 | $120.39 | $118.66 | $118.77 | $117.95 | 165,619 |
| 2021-09-24 | $117.35 | $120.14 | $117.35 | $119.55 | $118.73 | 139,335 |
| 2021-09-23 | $116.05 | $118.39 | $115.99 | $117.77 | $116.96 | 156,048 |
| 2021-09-22 | $114.95 | $116.46 | $114.04 | $115.91 | $115.11 | 100,410 |
| 2021-09-21 | $114.82 | $115.62 | $113.44 | $114.24 | $113.45 | 94,110 |
| 2021-09-20 | $113.41 | $114.75 | $112.93 | $114.33 | $113.54 | 128,357 |
| 2021-09-17 | $117.39 | $117.39 | $113.64 | $115.08 | $114.29 | 665,449 |
| 2021-09-16 | $117.13 | $117.46 | $115.15 | $116.65 | $115.85 | 149,291 |
| 2021-09-15 | $114.08 | $117.02 | $113.36 | $116.87 | $116.06 | 176,826 |
| 2021-09-14 | $115.48 | $115.90 | $113.57 | $114.08 | $113.29 | 246,158 |
| 2021-09-13 | $115.33 | $115.34 | $113.04 | $115.10 | $114.31 | 145,061 |
| 2021-09-10 | $115.63 | $116.36 | $113.92 | $114.72 | $113.93 | 152,564 |
| 2021-09-09 | $115.66 | $116.41 | $115.00 | $115.15 | $114.36 | 129,410 |
| 2021-09-08 | $114.55 | $117.00 | $114.55 | $115.87 | $114.87 | 149,801 |
| 2021-09-07 | $116.87 | $116.87 | $114.10 | $114.51 | $113.52 | 145,280 |
| 2021-09-03 | $117.49 | $117.49 | $116.07 | $116.94 | $115.93 | 150,850 |
| 2021-09-02 | $118.00 | $118.68 | $117.39 | $117.76 | $116.75 | 120,556 |
| 2021-09-01 | $116.95 | $117.91 | $116.34 | $117.45 | $116.44 | 104,216 |
| 2021-08-31 | $117.00 | $117.32 | $116.41 | $116.90 | $115.89 | 118,752 |
| 2021-08-30 | $116.00 | $116.95 | $115.25 | $116.89 | $115.88 | 203,004 |
| 2021-08-27 | $113.54 | $115.86 | $113.19 | $115.85 | $114.85 | 252,567 |
| 2021-08-26 | $114.51 | $114.89 | $113.41 | $113.48 | $112.50 | 121,951 |
| 2021-08-25 | $114.82 | $115.84 | $114.23 | $114.80 | $113.81 | 135,080 |
| 2021-08-24 | $116.79 | $116.93 | $114.65 | $115.20 | $114.21 | 116,983 |
| 2021-08-23 | $115.83 | $117.67 | $115.83 | $116.77 | $115.76 | 124,164 |
| 2021-08-20 | $114.25 | $116.02 | $113.37 | $115.60 | $114.60 | 191,125 |
| 2021-08-19 | $112.29 | $114.70 | $111.59 | $114.44 | $113.45 | 132,403 |
| 2021-08-18 | $113.71 | $115.59 | $112.91 | $113.04 | $112.07 | 121,569 |
| 2021-08-17 | $113.81 | $113.98 | $112.48 | $113.42 | $112.44 | 251,557 |
| 2021-08-16 | $114.38 | $115.25 | $113.30 | $114.79 | $113.80 | 110,293 |
| 2021-08-13 | $114.92 | $114.94 | $113.63 | $114.47 | $113.48 | 87,636 |
| 2021-08-12 | $116.18 | $116.18 | $114.41 | $114.63 | $113.64 | 152,302 |
| 2021-08-11 | $114.88 | $116.12 | $113.51 | $116.08 | $115.08 | 116,042 |
| 2021-08-10 | $113.59 | $114.85 | $112.50 | $114.48 | $113.49 | 157,420 |
| 2021-08-09 | $114.47 | $115.04 | $112.73 | $113.32 | $112.34 | 136,828 |
| 2021-08-06 | $114.51 | $116.04 | $113.40 | $115.04 | $114.05 | 131,365 |
| 2021-08-05 | $111.80 | $114.49 | $111.52 | $114.19 | $113.21 | 200,130 |
| 2021-08-04 | $108.81 | $111.10 | $108.25 | $111.06 | $110.10 | 208,136 |
| 2021-08-03 | $108.00 | $109.83 | $107.75 | $109.53 | $108.59 | 451,450 |
| 2021-08-02 | $107.16 | $109.22 | $107.01 | $108.25 | $107.32 | 259,823 |
| 2021-07-30 | $100.04 | $107.40 | $97.78 | $107.09 | $106.17 | 321,081 |
| 2021-07-29 | $98.43 | $100.65 | $97.78 | $100.15 | $99.29 | 167,957 |
| 2021-07-28 | $96.46 | $98.33 | $95.68 | $98.25 | $97.40 | 147,022 |
| 2021-07-27 | $95.31 | $96.77 | $94.82 | $95.93 | $95.10 | 143,384 |
| 2021-07-26 | $95.43 | $95.94 | $94.80 | $95.55 | $94.73 | 105,879 |
| 2021-07-23 | $93.02 | $95.28 | $93.02 | $95.14 | $94.32 | 158,924 |
| 2021-07-22 | $94.72 | $94.72 | $92.28 | $92.70 | $91.90 | 157,778 |
| 2021-07-21 | $94.50 | $94.98 | $93.03 | $94.91 | $94.09 | 220,487 |
| 2021-07-20 | $91.27 | $94.58 | $91.27 | $94.13 | $93.32 | 343,019 |
| 2021-07-19 | $89.18 | $91.28 | $88.58 | $91.02 | $90.24 | 206,709 |
| 2021-07-16 | $90.17 | $90.78 | $89.73 | $90.18 | $89.40 | 135,332 |
| 2021-07-15 | $89.22 | $89.78 | $88.78 | $89.55 | $88.78 | 110,256 |
| 2021-07-14 | $90.50 | $90.50 | $89.40 | $89.54 | $88.77 | 90,679 |
| 2021-07-13 | $90.29 | $90.50 | $89.32 | $90.05 | $89.27 | 98,905 |
| 2021-07-12 | $90.31 | $91.35 | $89.51 | $90.02 | $89.24 | 97,423 |
| 2021-07-09 | $90.31 | $90.90 | $89.55 | $90.31 | $89.53 | 122,854 |
| 2021-07-08 | $88.67 | $90.08 | $87.52 | $89.45 | $88.68 | 145,171 |
| 2021-07-07 | $90.16 | $90.94 | $89.34 | $89.99 | $89.21 | 172,153 |
| 2021-07-06 | $91.04 | $91.04 | $89.40 | $90.25 | $89.47 | 161,620 |
| 2021-07-02 | $91.14 | $91.66 | $90.26 | $90.77 | $89.99 | 129,269 |
| 2021-07-01 | $89.90 | $90.98 | $89.33 | $90.76 | $89.98 | 171,031 |
| 2021-06-30 | $87.71 | $89.34 | $87.46 | $89.21 | $88.44 | 190,692 |
| 2021-06-29 | $88.11 | $88.57 | $87.80 | $87.96 | $87.20 | 100,355 |
| 2021-06-28 | $90.06 | $90.58 | $87.40 | $88.16 | $87.40 | 188,006 |
| 2021-06-25 | $88.83 | $90.08 | $88.29 | $89.91 | $89.14 | 503,788 |
| 2021-06-24 | $88.43 | $88.82 | $87.67 | $88.44 | $87.68 | 138,350 |
| 2021-06-23 | $88.15 | $88.65 | $87.58 | $88.18 | $87.42 | 166,280 |
| 2021-06-22 | $88.12 | $88.63 | $87.32 | $88.28 | $87.52 | 151,412 |
| 2021-06-21 | $86.44 | $88.68 | $86.25 | $88.54 | $87.78 | 170,801 |
| 2021-06-18 | $90.25 | $90.50 | $85.99 | $86.06 | $85.32 | 423,333 |
| 2021-06-17 | $89.90 | $91.79 | $89.83 | $91.25 | $90.46 | 419,284 |
| 2021-06-16 | $89.69 | $90.73 | $89.12 | $90.29 | $89.51 | 334,504 |
| 2021-06-15 | $89.85 | $89.91 | $89.01 | $89.59 | $88.82 | 237,686 |
| 2021-06-14 | $89.33 | $89.74 | $88.44 | $89.60 | $88.83 | 155,122 |
| 2021-06-11 | $88.98 | $89.61 | $88.65 | $89.36 | $88.59 | 92,128 |
| 2021-06-10 | $88.68 | $89.60 | $87.67 | $88.59 | $87.83 | 109,802 |
| 2021-06-09 | $88.96 | $89.18 | $88.51 | $88.68 | $87.72 | 135,119 |
| 2021-06-08 | $88.29 | $89.31 | $87.95 | $88.68 | $87.72 | 146,089 |
| 2021-06-07 | $88.67 | $88.80 | $87.83 | $88.02 | $87.07 | 166,097 |
| 2021-06-04 | $88.21 | $89.11 | $87.72 | $88.49 | $87.53 | 185,051 |
| 2021-06-03 | $87.41 | $88.69 | $86.81 | $88.22 | $87.26 | 140,554 |
| 2021-06-02 | $91.06 | $91.47 | $87.53 | $88.24 | $87.28 | 244,398 |
| 2021-06-01 | $91.81 | $91.98 | $90.41 | $90.60 | $89.62 | 500,854 |
| 2021-05-28 | $90.69 | $91.78 | $90.54 | $91.23 | $90.24 | 186,394 |
| 2021-05-27 | $91.13 | $91.62 | $90.32 | $90.68 | $89.70 | 302,545 |
| 2021-05-26 | $91.36 | $92.10 | $90.45 | $90.78 | $89.80 | 167,162 |
| 2021-05-25 | $92.00 | $92.37 | $91.02 | $91.23 | $90.24 | 227,119 |
| 2021-05-24 | $92.30 | $92.66 | $91.44 | $92.12 | $91.12 | 121,033 |
| 2021-05-21 | $92.92 | $92.98 | $91.02 | $92.08 | $91.08 | 148,004 |
| 2021-05-20 | $92.45 | $93.34 | $91.39 | $92.06 | $91.06 | 113,843 |
| 2021-05-19 | $91.24 | $92.41 | $90.45 | $92.25 | $91.25 | 115,820 |
| 2021-05-18 | $93.69 | $93.77 | $92.10 | $92.21 | $91.21 | 133,326 |
| 2021-05-17 | $93.77 | $93.77 | $92.15 | $93.53 | $92.52 | 135,694 |
| 2021-05-14 | $93.39 | $95.03 | $92.14 | $94.83 | $93.80 | 131,367 |
| 2021-05-13 | $90.67 | $93.59 | $90.67 | $93.18 | $92.17 | 181,291 |
| 2021-05-12 | $92.98 | $93.84 | $90.52 | $90.59 | $89.61 | 137,491 |
| 2021-05-11 | $91.16 | $93.41 | $91.16 | $93.32 | $92.31 | 199,590 |
| 2021-05-10 | $95.88 | $95.88 | $92.37 | $92.53 | $91.53 | 150,276 |
| 2021-05-07 | $94.63 | $96.32 | $93.94 | $96.08 | $95.04 | 142,323 |
| 2021-05-06 | $94.34 | $95.42 | $93.26 | $94.97 | $93.94 | 222,292 |
| 2021-05-05 | $95.81 | $96.07 | $93.73 | $94.56 | $93.53 | 97,496 |
| 2021-05-04 | $96.05 | $96.70 | $95.07 | $95.75 | $94.71 | 186,175 |
| 2021-05-03 | $97.23 | $97.70 | $96.29 | $96.70 | $95.65 | 274,485 |
| 2021-04-30 | $95.84 | $97.67 | $95.07 | $96.33 | $95.28 | 221,729 |
| 2021-04-29 | $97.21 | $97.61 | $95.74 | $96.20 | $95.16 | 114,394 |
| 2021-04-28 | $97.44 | $98.18 | $96.50 | $96.90 | $95.85 | 116,422 |
| 2021-04-27 | $100.00 | $100.20 | $97.69 | $97.86 | $96.80 | 154,022 |
| 2021-04-26 | $100.82 | $101.93 | $99.24 | $99.49 | $98.41 | 179,320 |
| 2021-04-23 | $99.27 | $100.92 | $98.65 | $100.32 | $99.23 | 120,011 |
| 2021-04-22 | $97.81 | $100.32 | $97.71 | $99.13 | $98.05 | 184,958 |
| 2021-04-21 | $96.89 | $97.70 | $96.62 | $97.25 | $96.19 | 261,918 |
| 2021-04-20 | $98.86 | $99.76 | $96.28 | $97.33 | $96.27 | 204,924 |
| 2021-04-19 | $101.25 | $101.25 | $98.05 | $98.96 | $97.89 | 237,779 |
| 2021-04-16 | $102.30 | $102.30 | $99.50 | $100.86 | $99.77 | 158,307 |
| 2021-04-15 | $101.28 | $102.42 | $100.71 | $102.31 | $101.20 | 84,952 |
| 2021-04-14 | $101.45 | $101.78 | $100.22 | $100.53 | $99.44 | 118,425 |
| 2021-04-13 | $101.49 | $101.49 | $99.96 | $101.03 | $99.93 | 200,056 |
| 2021-04-12 | $100.71 | $102.21 | $99.50 | $101.93 | $100.82 | 189,974 |
| 2021-04-09 | $100.30 | $101.00 | $98.68 | $100.94 | $99.84 | 191,536 |
| 2021-04-08 | $98.06 | $100.31 | $98.06 | $100.04 | $98.95 | 161,449 |
| 2021-04-07 | $100.21 | $100.37 | $97.65 | $97.94 | $96.88 | 141,495 |
| 2021-04-06 | $99.23 | $100.89 | $99.02 | $100.00 | $98.92 | 218,621 |
| 2021-04-05 | $99.92 | $99.92 | $99.02 | $99.37 | $98.29 | 183,093 |
| 2021-04-01 | $97.63 | $99.68 | $97.63 | $98.84 | $97.77 | 157,880 |
| 2021-03-31 | $96.24 | $98.31 | $96.17 | $97.45 | $96.39 | 272,831 |
| 2021-03-30 | $95.45 | $96.90 | $95.24 | $96.24 | $95.20 | 140,018 |
| 2021-03-29 | $95.18 | $97.50 | $95.18 | $95.49 | $94.45 | 185,869 |
| 2021-03-26 | $94.92 | $96.67 | $94.56 | $96.58 | $95.53 | 116,351 |
| 2021-03-25 | $92.88 | $94.95 | $92.14 | $94.48 | $93.46 | 150,045 |
| 2021-03-24 | $93.61 | $95.30 | $93.01 | $93.10 | $92.09 | 269,425 |
| 2021-03-23 | $94.42 | $95.00 | $92.47 | $92.90 | $91.89 | 207,180 |
| 2021-03-22 | $96.01 | $97.07 | $95.16 | $95.20 | $94.17 | 230,788 |
| 2021-03-19 | $94.78 | $96.56 | $94.17 | $95.48 | $94.44 | 635,926 |
| 2021-03-18 | $95.91 | $96.71 | $94.78 | $95.32 | $94.29 | 204,004 |
| 2021-03-17 | $97.63 | $97.63 | $95.48 | $96.31 | $95.27 | 162,239 |
| 2021-03-16 | $97.87 | $98.44 | $96.97 | $97.74 | $96.68 | 133,929 |
| 2021-03-15 | $98.70 | $98.70 | $95.89 | $98.38 | $97.31 | 158,740 |
| 2021-03-12 | $96.04 | $100.29 | $96.04 | $98.90 | $97.83 | 206,931 |
| 2021-03-11 | $99.46 | $99.75 | $98.05 | $99.73 | $98.65 | 169,294 |
| 2021-03-10 | $96.62 | $99.12 | $96.02 | $98.65 | $97.38 | 135,972 |
| 2021-03-09 | $96.37 | $98.41 | $96.05 | $96.30 | $95.06 | 166,802 |
| 2021-03-08 | $95.39 | $96.77 | $94.86 | $96.13 | $94.90 | 175,846 |
| 2021-03-05 | $94.42 | $95.23 | $91.43 | $94.81 | $93.59 | 282,450 |
| 2021-03-04 | $96.33 | $97.61 | $92.59 | $92.98 | $91.79 | 295,455 |
| 2021-03-03 | $96.54 | $98.13 | $95.44 | $96.45 | $95.21 | 223,544 |
| 2021-03-02 | $98.11 | $98.74 | $96.00 | $96.08 | $94.85 | 204,892 |
| 2021-03-01 | $97.90 | $98.14 | $96.43 | $97.81 | $96.56 | 147,058 |
| 2021-02-26 | $97.42 | $98.16 | $95.22 | $96.47 | $95.23 | 252,177 |
| 2021-02-25 | $98.52 | $100.94 | $97.18 | $97.63 | $96.38 | 301,328 |
| 2021-02-24 | $96.53 | $99.55 | $96.21 | $99.15 | $97.88 | 198,492 |
| 2021-02-23 | $95.93 | $98.13 | $95.93 | $96.51 | $95.27 | 258,493 |
| 2021-02-22 | $95.32 | $97.69 | $95.16 | $96.41 | $95.17 | 187,743 |
| 2021-02-19 | $95.28 | $96.70 | $94.84 | $95.61 | $94.38 | 171,166 |
| 2021-02-18 | $94.10 | $96.77 | $93.84 | $95.37 | $94.15 | 156,529 |
| 2021-02-17 | $93.11 | $94.49 | $93.11 | $94.20 | $92.99 | 112,736 |
| 2021-02-16 | $95.00 | $95.00 | $93.43 | $93.70 | $92.50 | 183,460 |
| 2021-02-12 | $93.62 | $94.43 | $93.35 | $94.21 | $93.00 | 113,877 |
| 2021-02-11 | $94.70 | $95.12 | $93.00 | $94.20 | $92.99 | 199,231 |
| 2021-02-10 | $94.75 | $95.36 | $93.25 | $94.43 | $93.22 | 209,708 |
| 2021-02-09 | $91.50 | $95.36 | $91.29 | $94.63 | $93.42 | 234,237 |
| 2021-02-08 | $91.80 | $91.98 | $89.86 | $91.55 | $90.38 | 205,685 |
| 2021-02-05 | $90.09 | $93.34 | $87.90 | $89.75 | $88.60 | 291,403 |
| 2021-02-04 | $86.81 | $87.88 | $86.02 | $87.88 | $86.75 | 168,408 |
| 2021-02-03 | $86.62 | $87.29 | $85.40 | $87.00 | $85.88 | 199,073 |
| 2021-02-02 | $86.46 | $87.10 | $85.38 | $86.92 | $85.80 | 161,456 |
| 2021-02-01 | $83.51 | $85.42 | $82.19 | $85.14 | $84.05 | 312,036 |
| 2021-01-29 | $84.62 | $84.62 | $82.13 | $82.58 | $81.52 | 308,113 |
| 2021-01-28 | $84.86 | $87.12 | $84.17 | $85.05 | $83.96 | 328,733 |
| 2021-01-27 | $88.12 | $88.12 | $83.76 | $84.13 | $83.05 | 331,721 |
| 2021-01-26 | $92.36 | $92.36 | $89.13 | $89.44 | $88.29 | 261,049 |
| 2021-01-25 | $92.91 | $92.91 | $91.51 | $92.44 | $91.25 | 242,505 |
| 2021-01-22 | $92.06 | $93.36 | $91.20 | $93.24 | $92.04 | 280,107 |
| 2021-01-21 | $96.63 | $96.74 | $92.08 | $92.18 | $91.00 | 303,384 |
| 2021-01-20 | $96.00 | $97.84 | $94.96 | $96.78 | $95.54 | 330,110 |
| 2021-01-19 | $95.19 | $95.59 | $94.43 | $95.50 | $94.27 | 264,704 |
| 2021-01-15 | $94.12 | $95.88 | $93.06 | $94.19 | $92.98 | 193,355 |
| 2021-01-14 | $94.30 | $95.94 | $93.11 | $94.72 | $93.50 | 159,973 |
| 2021-01-13 | $95.04 | $95.04 | $93.05 | $93.83 | $92.63 | 135,845 |
| 2021-01-12 | $93.23 | $95.53 | $93.07 | $95.33 | $94.11 | 167,084 |
| 2021-01-11 | $95.76 | $95.76 | $92.52 | $93.39 | $92.19 | 216,665 |
| 2021-01-08 | $94.11 | $95.38 | $92.75 | $92.83 | $91.64 | 240,173 |
| 2021-01-07 | $92.76 | $94.25 | $92.20 | $93.83 | $92.63 | 229,261 |
| 2021-01-06 | $89.41 | $94.48 | $88.82 | $92.95 | $91.76 | 409,170 |
| 2021-01-05 | $87.85 | $89.43 | $87.85 | $88.83 | $87.69 | 204,950 |
| 2021-01-04 | $90.53 | $90.85 | $87.43 | $88.22 | $87.09 | 208,579 |
| 2020-12-31 | $89.08 | $90.47 | $88.30 | $90.03 | $88.88 | 180,289 |
| 2020-12-30 | $89.23 | $90.03 | $88.79 | $89.30 | $88.15 | 105,770 |
| 2020-12-29 | $89.85 | $91.01 | $88.37 | $88.94 | $87.80 | 137,891 |
| 2020-12-28 | $89.44 | $90.19 | $88.46 | $89.93 | $88.78 | 134,607 |
| 2020-12-24 | $88.59 | $89.11 | $88.15 | $88.79 | $87.65 | 66,478 |
| 2020-12-23 | $87.40 | $88.39 | $87.21 | $88.15 | $87.02 | 186,442 |
| 2020-12-22 | $87.36 | $88.06 | $86.68 | $87.46 | $86.34 | 133,141 |
| 2020-12-21 | $85.93 | $87.67 | $84.90 | $87.35 | $86.23 | 213,208 |
| 2020-12-18 | $86.30 | $88.42 | $86.30 | $87.48 | $86.36 | 512,222 |
| 2020-12-17 | $87.20 | $87.50 | $84.96 | $86.00 | $84.90 | 291,072 |
| 2020-12-16 | $87.82 | $88.74 | $87.02 | $87.26 | $86.14 | 222,371 |
| 2020-12-15 | $86.89 | $87.88 | $86.47 | $87.83 | $86.70 | 194,932 |
| 2020-12-14 | $86.61 | $87.47 | $85.77 | $85.97 | $84.87 | 212,127 |
| 2020-12-11 | $86.57 | $86.97 | $85.49 | $86.34 | $85.23 | 213,335 |
| 2020-12-10 | $86.60 | $87.08 | $85.47 | $86.47 | $85.36 | 210,550 |
| 2020-12-09 | $86.00 | $87.74 | $85.38 | $87.25 | $86.13 | 556,043 |
| 2020-12-08 | $83.49 | $86.14 | $83.49 | $85.90 | $84.80 | 441,829 |
| 2020-12-07 | $82.96 | $83.79 | $82.76 | $83.68 | $82.61 | 204,878 |
| 2020-12-04 | $81.95 | $83.30 | $81.95 | $83.10 | $82.03 | 193,827 |
| 2020-12-03 | $81.57 | $82.74 | $81.30 | $81.82 | $80.77 | 160,555 |
| 2020-12-02 | $83.19 | $83.31 | $81.00 | $81.92 | $80.68 | 191,246 |
| 2020-12-01 | $83.31 | $83.61 | $81.56 | $82.93 | $81.68 | 239,721 |
| 2020-11-30 | $83.36 | $85.48 | $82.46 | $83.01 | $81.76 | 302,860 |
| 2020-11-27 | $83.02 | $84.17 | $82.70 | $83.42 | $82.16 | 86,096 |
| 2020-11-25 | $83.90 | $84.13 | $82.86 | $83.32 | $82.06 | 138,836 |
| 2020-11-24 | $83.02 | $84.16 | $81.85 | $83.74 | $82.47 | 589,650 |
| 2020-11-23 | $82.47 | $82.75 | $81.43 | $81.90 | $80.66 | 411,712 |
| 2020-11-20 | $81.74 | $82.53 | $81.16 | $82.25 | $81.01 | 337,188 |
| 2020-11-19 | $83.11 | $83.17 | $81.07 | $82.50 | $81.25 | 683,944 |
| 2020-11-18 | $84.26 | $84.96 | $83.03 | $83.11 | $81.85 | 545,665 |
| 2020-11-17 | $81.60 | $84.23 | $80.60 | $84.17 | $82.90 | 367,711 |
| 2020-11-16 | $80.18 | $81.81 | $79.50 | $81.80 | $80.56 | 319,608 |
| 2020-11-13 | $78.54 | $79.60 | $78.24 | $79.27 | $78.07 | 206,075 |
| 2020-11-12 | $78.53 | $79.49 | $77.46 | $78.32 | $77.14 | 324,070 |
| 2020-11-11 | $79.56 | $80.12 | $78.14 | $79.07 | $77.87 | 173,703 |
| 2020-11-10 | $78.44 | $79.70 | $77.05 | $79.46 | $78.26 | 331,296 |
| 2020-11-09 | $78.24 | $79.84 | $77.17 | $77.77 | $76.59 | 335,441 |
| 2020-11-06 | $75.58 | $75.58 | $74.04 | $74.61 | $73.48 | 145,517 |
| 2020-11-05 | $73.29 | $75.75 | $73.29 | $75.33 | $74.19 | 630,971 |
| 2020-11-04 | $71.93 | $73.10 | $70.11 | $72.67 | $71.57 | 1,024,684 |
| 2020-11-03 | $71.73 | $73.06 | $71.61 | $72.54 | $71.44 | 577,032 |
| 2020-11-02 | $70.00 | $71.40 | $69.68 | $70.96 | $69.89 | 689,857 |
| 2020-10-30 | $72.76 | $74.27 | $68.42 | $69.59 | $68.54 | 717,233 |
| 2020-10-29 | $71.74 | $72.03 | $69.91 | $71.61 | $70.53 | 321,845 |
| 2020-10-28 | $72.95 | $73.58 | $71.17 | $72.27 | $71.18 | 507,320 |
| 2020-10-27 | $73.95 | $74.29 | $73.17 | $74.00 | $72.88 | 542,057 |
| 2020-10-26 | $74.08 | $74.58 | $72.80 | $73.70 | $72.59 | 130,022 |
| 2020-10-23 | $74.15 | $75.19 | $73.22 | $74.96 | $73.83 | 209,396 |
| 2020-10-22 | $74.12 | $74.74 | $73.73 | $73.85 | $72.73 | 221,096 |
| 2020-10-21 | $73.36 | $74.61 | $73.07 | $73.83 | $72.71 | 117,876 |
| 2020-10-20 | $73.39 | $73.97 | $72.94 | $73.37 | $72.26 | 117,778 |
| 2020-10-19 | $74.66 | $74.97 | $72.87 | $73.05 | $71.95 | 152,561 |
| 2020-10-16 | $74.17 | $75.32 | $73.81 | $74.27 | $73.15 | 139,962 |
| 2020-10-15 | $74.30 | $74.80 | $73.39 | $74.34 | $73.22 | 360,569 |
| 2020-10-14 | $75.77 | $76.20 | $74.10 | $74.60 | $73.47 | 113,009 |
| 2020-10-13 | $75.59 | $76.19 | $75.31 | $75.87 | $74.72 | 156,562 |
| 2020-10-12 | $74.29 | $75.92 | $74.29 | $75.65 | $74.51 | 162,296 |
| 2020-10-09 | $73.62 | $74.83 | $72.97 | $73.99 | $72.87 | 166,650 |
| 2020-10-08 | $73.43 | $73.83 | $72.20 | $73.17 | $72.06 | 135,319 |
| 2020-10-07 | $72.25 | $72.94 | $71.68 | $72.70 | $71.60 | 271,650 |
| 2020-10-06 | $71.59 | $72.90 | $70.75 | $71.87 | $70.78 | 298,054 |
| 2020-10-05 | $71.22 | $72.11 | $70.42 | $70.90 | $69.83 | 188,447 |
| 2020-10-02 | $70.96 | $72.07 | $70.72 | $70.74 | $69.67 | 204,644 |
| 2020-10-01 | $72.06 | $72.87 | $71.64 | $71.97 | $70.88 | 306,620 |
| 2020-09-30 | $72.92 | $73.45 | $71.78 | $72.03 | $70.94 | 316,626 |
| 2020-09-29 | $73.05 | $73.80 | $72.58 | $72.75 | $71.65 | 402,865 |
| 2020-09-28 | $72.70 | $73.50 | $72.31 | $73.08 | $71.98 | 229,052 |
| 2020-09-25 | $71.62 | $72.21 | $71.25 | $71.83 | $70.74 | 574,230 |
| 2020-09-24 | $70.70 | $72.77 | $70.30 | $71.85 | $70.76 | 497,178 |
| 2020-09-23 | $73.68 | $73.88 | $71.08 | $71.40 | $70.32 | 560,080 |
| 2020-09-22 | $72.58 | $73.97 | $72.00 | $73.73 | $72.62 | 512,444 |
| 2020-09-21 | $73.66 | $74.37 | $72.14 | $72.55 | $71.45 | 447,772 |
| 2020-09-18 | $75.79 | $76.17 | $73.81 | $74.67 | $73.54 | 907,244 |
| 2020-09-17 | $76.50 | $76.80 | $74.78 | $74.96 | $73.83 | 350,398 |
| 2020-09-16 | $77.31 | $78.77 | $76.94 | $77.32 | $76.15 | 349,877 |
| 2020-09-15 | $77.42 | $77.44 | $76.25 | $76.88 | $75.72 | 321,122 |
| 2020-09-14 | $77.10 | $77.59 | $76.35 | $76.87 | $75.71 | 119,758 |
| 2020-09-11 | $77.09 | $78.28 | $76.36 | $76.45 | $75.29 | 188,765 |
| 2020-09-10 | $77.11 | $77.79 | $76.26 | $76.95 | $75.79 | 333,578 |
| 2020-09-09 | $76.36 | $77.64 | $76.19 | $76.74 | $75.39 | 197,728 |
| 2020-09-08 | $75.66 | $77.48 | $74.87 | $75.63 | $74.30 | 264,393 |
| 2020-09-04 | $78.80 | $79.14 | $76.16 | $76.45 | $75.11 | 253,786 |
| 2020-09-03 | $81.89 | $82.18 | $77.85 | $78.10 | $76.73 | 201,598 |
| 2020-09-02 | $82.12 | $82.63 | $81.52 | $82.04 | $80.60 | 268,992 |
| 2020-09-01 | $80.26 | $82.04 | $79.91 | $81.91 | $80.47 | 184,630 |
| 2020-08-31 | $82.00 | $82.51 | $80.45 | $80.46 | $79.04 | 378,247 |
| 2020-08-28 | $82.79 | $82.81 | $81.65 | $82.35 | $80.91 | 119,021 |
| 2020-08-27 | $82.72 | $83.60 | $82.21 | $82.52 | $81.07 | 134,263 |
| 2020-08-26 | $82.42 | $82.97 | $81.80 | $82.33 | $80.89 | 173,591 |
| 2020-08-25 | $82.99 | $83.00 | $81.75 | $82.50 | $81.05 | 127,853 |
| 2020-08-24 | $82.96 | $82.96 | $82.11 | $82.86 | $81.41 | 142,307 |
| 2020-08-21 | $83.00 | $83.00 | $81.85 | $82.38 | $80.93 | 161,332 |
| 2020-08-20 | $82.36 | $83.38 | $82.36 | $83.11 | $81.65 | 101,536 |
| 2020-08-19 | $83.24 | $83.73 | $82.29 | $82.83 | $81.38 | 196,137 |
| 2020-08-18 | $83.12 | $83.81 | $82.50 | $83.12 | $81.66 | 147,622 |
| 2020-08-17 | $82.62 | $83.43 | $82.45 | $83.05 | $81.59 | 210,770 |
| 2020-08-14 | $83.06 | $83.06 | $82.02 | $82.38 | $80.93 | 143,649 |
| 2020-08-13 | $83.03 | $83.99 | $82.84 | $83.08 | $81.62 | 111,813 |
| 2020-08-12 | $82.99 | $84.03 | $82.58 | $83.25 | $81.79 | 143,043 |
| 2020-08-11 | $82.64 | $83.35 | $81.57 | $82.21 | $80.77 | 245,824 |
| 2020-08-10 | $82.39 | $83.23 | $81.87 | $82.12 | $80.68 | 201,844 |
| 2020-08-07 | $82.44 | $83.49 | $81.85 | $82.47 | $81.02 | 205,666 |
| 2020-08-06 | $83.40 | $83.40 | $81.75 | $82.62 | $81.17 | 171,047 |
| 2020-08-05 | $83.02 | $83.89 | $82.00 | $83.14 | $81.68 | 221,123 |
| 2020-08-04 | $83.52 | $83.52 | $81.80 | $82.60 | $81.15 | 258,782 |
| 2020-08-03 | $84.62 | $84.62 | $83.38 | $83.39 | $81.93 | 152,283 |
| 2020-07-31 | $82.61 | $84.34 | $82.26 | $84.06 | $82.59 | 420,743 |
| 2020-07-30 | $81.51 | $84.13 | $81.31 | $83.45 | $81.99 | 229,755 |
| 2020-07-29 | $81.10 | $82.70 | $80.51 | $82.32 | $80.88 | 174,695 |
| 2020-07-28 | $80.32 | $82.02 | $80.29 | $80.50 | $79.09 | 143,174 |
| 2020-07-27 | $80.10 | $80.96 | $79.86 | $80.79 | $79.37 | 122,043 |
| 2020-07-24 | $80.87 | $81.34 | $79.67 | $80.01 | $78.61 | 181,749 |
| 2020-07-23 | $80.71 | $82.44 | $80.62 | $80.93 | $79.51 | 204,860 |
| 2020-07-22 | $81.04 | $81.74 | $80.19 | $80.49 | $79.08 | 151,861 |
| 2020-07-21 | $80.84 | $81.94 | $80.44 | $81.18 | $79.76 | 171,113 |
| 2020-07-20 | $80.66 | $80.79 | $79.48 | $80.24 | $78.83 | 137,673 |
| 2020-07-17 | $79.48 | $80.71 | $79.30 | $80.60 | $79.19 | 193,377 |
| 2020-07-16 | $81.37 | $81.50 | $79.21 | $79.60 | $78.20 | 230,391 |
| 2020-07-15 | $79.84 | $81.62 | $79.22 | $81.59 | $80.16 | 359,942 |
| 2020-07-14 | $77.47 | $78.65 | $76.99 | $78.47 | $77.09 | 230,476 |
| 2020-07-13 | $79.14 | $79.21 | $77.34 | $77.45 | $76.09 | 192,005 |
| 2020-07-10 | $78.24 | $78.58 | $77.32 | $78.21 | $76.84 | 179,612 |
| 2020-07-09 | $78.81 | $79.02 | $77.01 | $77.75 | $76.39 | 197,386 |
| 2020-07-08 | $79.70 | $79.98 | $78.01 | $78.98 | $77.59 | 199,149 |
| 2020-07-07 | $80.45 | $81.70 | $79.67 | $79.70 | $78.30 | 176,857 |
| 2020-07-06 | $82.33 | $83.54 | $80.58 | $80.95 | $79.53 | 225,759 |
| 2020-07-02 | $81.91 | $83.48 | $81.26 | $82.29 | $80.85 | 221,441 |
| 2020-07-01 | $81.35 | $81.97 | $80.25 | $80.96 | $79.54 | 225,288 |
| 2020-06-30 | $79.19 | $81.34 | $79.19 | $80.93 | $79.51 | 400,531 |
| 2020-06-29 | $77.00 | $79.49 | $76.71 | $79.19 | $77.80 | 351,629 |
| 2020-06-26 | $76.83 | $78.26 | $76.26 | $76.47 | $75.13 | 461,965 |
| 2020-06-25 | $75.72 | $77.52 | $74.37 | $77.47 | $76.11 | 245,192 |
| 2020-06-24 | $77.37 | $78.33 | $75.83 | $76.06 | $74.73 | 266,345 |
| 2020-06-23 | $78.80 | $78.93 | $77.88 | $78.20 | $76.83 | 263,025 |
| 2020-06-22 | $77.15 | $78.19 | $76.94 | $78.06 | $76.69 | 187,919 |
| 2020-06-19 | $77.82 | $79.25 | $76.85 | $77.72 | $76.36 | 504,058 |
| 2020-06-18 | $76.61 | $77.30 | $76.56 | $77.07 | $75.72 | 173,794 |
| 2020-06-17 | $77.75 | $78.50 | $76.86 | $77.44 | $76.08 | 237,000 |
| 2020-06-16 | $79.49 | $79.95 | $77.49 | $77.86 | $76.49 | 313,219 |
| 2020-06-15 | $70.82 | $77.83 | $70.03 | $77.30 | $75.94 | 528,166 |
| 2020-06-12 | $75.79 | $75.92 | $70.37 | $72.16 | $70.89 | 513,783 |
| 2020-06-11 | $76.54 | $76.54 | $73.55 | $74.01 | $72.71 | 628,486 |
| 2020-06-10 | $78.85 | $78.94 | $77.08 | $77.57 | $76.01 | 251,383 |
| 2020-06-09 | $78.11 | $79.43 | $77.41 | $78.39 | $76.82 | 288,841 |
| 2020-06-08 | $78.77 | $78.97 | $77.89 | $78.73 | $77.15 | 259,469 |
| 2020-06-05 | $78.41 | $79.45 | $77.46 | $78.55 | $76.97 | 250,531 |
| 2020-06-04 | $76.62 | $77.37 | $75.86 | $76.71 | $75.17 | 277,542 |
| 2020-06-03 | $75.84 | $77.63 | $75.43 | $77.56 | $76.00 | 205,142 |
| 2020-06-02 | $75.40 | $75.96 | $74.53 | $75.16 | $73.65 | 323,615 |
| 2020-06-01 | $74.52 | $75.65 | $73.52 | $74.91 | $73.41 | 448,738 |
| 2020-05-29 | $74.12 | $75.05 | $73.37 | $74.24 | $72.75 | 320,205 |
| 2020-05-28 | $74.80 | $76.14 | $74.01 | $74.66 | $73.16 | 282,239 |
| 2020-05-27 | $73.85 | $74.70 | $71.67 | $74.55 | $73.05 | 416,586 |
| 2020-05-26 | $71.12 | $72.99 | $70.01 | $72.60 | $71.14 | 360,097 |
| 2020-05-22 | $68.87 | $69.46 | $68.39 | $69.43 | $68.04 | 265,724 |
| 2020-05-21 | $68.22 | $69.20 | $67.91 | $68.68 | $67.30 | 210,424 |
| 2020-05-20 | $68.56 | $68.88 | $67.76 | $68.51 | $67.14 | 290,987 |
| 2020-05-19 | $67.75 | $69.07 | $67.06 | $67.54 | $66.19 | 270,777 |
| 2020-05-18 | $66.70 | $68.13 | $66.05 | $67.76 | $66.40 | 332,444 |
| 2020-05-15 | $62.98 | $64.61 | $62.00 | $64.52 | $63.23 | 404,159 |
| 2020-05-14 | $64.32 | $64.73 | $61.47 | $63.20 | $61.93 | 357,935 |
| 2020-05-13 | $63.41 | $65.36 | $62.55 | $65.11 | $63.80 | 339,453 |
| 2020-05-12 | $65.97 | $65.97 | $62.63 | $62.72 | $61.46 | 269,288 |
| 2020-05-11 | $65.76 | $67.34 | $65.08 | $65.77 | $64.45 | 268,327 |
| 2020-05-08 | $66.00 | $66.89 | $65.93 | $65.96 | $64.64 | 186,874 |
| 2020-05-07 | $66.35 | $66.58 | $65.08 | $65.49 | $64.18 | 235,067 |
| 2020-05-06 | $66.34 | $66.82 | $64.96 | $65.26 | $63.95 | 273,723 |
| 2020-05-05 | $66.64 | $67.38 | $65.76 | $65.96 | $64.64 | 244,916 |
| 2020-05-04 | $66.22 | $66.80 | $64.87 | $65.81 | $64.49 | 259,157 |
| 2020-05-01 | $68.57 | $69.00 | $64.36 | $67.00 | $65.66 | 438,192 |
| 2020-04-30 | $69.64 | $71.47 | $68.15 | $70.33 | $68.92 | 336,142 |
| 2020-04-29 | $71.39 | $71.98 | $67.60 | $71.10 | $69.67 | 439,218 |
| 2020-04-28 | $72.27 | $72.39 | $69.74 | $70.04 | $68.64 | 254,951 |
| 2020-04-27 | $71.25 | $72.09 | $70.85 | $71.19 | $69.76 | 194,754 |
| 2020-04-24 | $71.00 | $71.11 | $69.87 | $70.42 | $69.01 | 157,355 |
| 2020-04-23 | $71.29 | $72.34 | $70.35 | $70.80 | $69.38 | 141,583 |
| 2020-04-22 | $71.15 | $72.16 | $69.63 | $71.32 | $69.89 | 175,189 |
| 2020-04-21 | $70.39 | $71.45 | $69.44 | $69.77 | $68.37 | 230,400 |
| 2020-04-20 | $71.61 | $73.19 | $71.60 | $72.11 | $70.66 | 238,007 |
| 2020-04-17 | $71.98 | $73.44 | $71.20 | $73.27 | $71.80 | 328,604 |
| 2020-04-16 | $67.86 | $70.06 | $67.27 | $69.82 | $68.42 | 347,299 |
| 2020-04-15 | $69.45 | $69.45 | $66.87 | $67.37 | $66.02 | 308,942 |
| 2020-04-14 | $68.72 | $71.46 | $68.72 | $71.40 | $69.97 | 325,619 |
| 2020-04-13 | $69.05 | $69.78 | $66.49 | $67.31 | $65.96 | 180,654 |
| 2020-04-09 | $72.79 | $73.83 | $69.93 | $70.64 | $69.22 | 387,744 |
| 2020-04-08 | $71.79 | $72.94 | $70.87 | $71.29 | $69.86 | 283,720 |
| 2020-04-07 | $73.50 | $74.37 | $70.36 | $70.78 | $69.36 | 360,295 |
| 2020-04-06 | $72.82 | $73.50 | $68.34 | $72.45 | $71.00 | 493,577 |
| 2020-04-03 | $71.31 | $72.44 | $68.53 | $70.64 | $69.22 | 316,463 |
| 2020-04-02 | $68.26 | $72.45 | $68.26 | $72.07 | $70.62 | 294,569 |
| 2020-04-01 | $69.41 | $70.81 | $67.50 | $69.12 | $67.73 | 277,912 |
| 2020-03-31 | $72.48 | $74.94 | $69.85 | $71.91 | $70.47 | 477,207 |
| 2020-03-30 | $70.34 | $73.75 | $69.76 | $73.15 | $71.68 | 299,634 |
| 2020-03-27 | $66.54 | $73.33 | $63.54 | $70.52 | $69.11 | 411,330 |
| 2020-03-26 | $59.68 | $69.13 | $59.68 | $68.46 | $67.09 | 386,690 |
| 2020-03-25 | $62.03 | $63.67 | $58.81 | $59.34 | $58.15 | 532,384 |
| 2020-03-24 | $63.17 | $65.35 | $60.87 | $62.34 | $61.09 | 519,802 |
| 2020-03-23 | $60.98 | $62.85 | $58.62 | $61.10 | $59.87 | 523,390 |
| 2020-03-20 | $63.40 | $67.36 | $58.03 | $60.21 | $59.00 | 530,688 |
| 2020-03-19 | $62.65 | $69.90 | $60.27 | $63.10 | $61.83 | 446,884 |
| 2020-03-18 | $62.64 | $64.64 | $58.38 | $62.21 | $60.96 | 396,554 |
| 2020-03-17 | $62.52 | $66.98 | $59.52 | $66.38 | $65.05 | 749,717 |
| 2020-03-16 | $61.72 | $62.74 | $59.86 | $62.01 | $60.77 | 525,028 |
| 2020-03-13 | $68.26 | $70.97 | $65.09 | $67.69 | $66.33 | 655,090 |
| 2020-03-12 | $71.79 | $73.88 | $65.31 | $65.75 | $64.43 | 643,789 |
| 2020-03-11 | $77.63 | $78.67 | $73.25 | $75.99 | $74.25 | 354,018 |
| 2020-03-10 | $76.26 | $79.33 | $74.67 | $79.15 | $77.34 | 348,408 |
| 2020-03-09 | $73.19 | $76.63 | $73.19 | $75.07 | $73.35 | 324,288 |
| 2020-03-06 | $74.98 | $77.34 | $74.40 | $77.03 | $75.27 | 209,743 |
| 2020-03-05 | $75.75 | $77.34 | $75.05 | $76.63 | $74.88 | 314,140 |
| 2020-03-04 | $74.96 | $77.48 | $74.71 | $77.07 | $75.31 | 496,018 |
| 2020-03-03 | $75.18 | $75.96 | $72.60 | $73.75 | $72.06 | 486,507 |
| 2020-03-02 | $74.07 | $76.04 | $73.24 | $74.93 | $73.22 | 369,795 |
| 2020-02-28 | $73.78 | $74.69 | $72.19 | $73.65 | $71.96 | 327,933 |
| 2020-02-27 | $77.11 | $77.72 | $75.32 | $75.32 | $73.60 | 284,506 |
| 2020-02-26 | $77.30 | $79.72 | $77.10 | $78.43 | $76.64 | 292,390 |
| 2020-02-25 | $79.28 | $79.44 | $76.95 | $77.21 | $75.44 | 259,543 |
| 2020-02-24 | $79.04 | $80.30 | $78.18 | $78.93 | $77.12 | 237,059 |
| 2020-02-21 | $81.44 | $81.87 | $81.11 | $81.18 | $79.32 | 302,600 |
| 2020-02-20 | $81.85 | $82.82 | $80.73 | $81.40 | $79.54 | 123,567 |
| 2020-02-19 | $81.12 | $82.65 | $80.28 | $82.34 | $80.46 | 198,097 |
| 2020-02-18 | $80.15 | $80.97 | $79.92 | $80.79 | $78.94 | 240,528 |
| 2020-02-14 | $79.50 | $80.32 | $78.89 | $80.20 | $78.36 | 274,289 |
| 2020-02-13 | $78.80 | $80.07 | $78.02 | $79.43 | $77.61 | 146,525 |
| 2020-02-12 | $78.16 | $79.26 | $77.05 | $79.19 | $77.38 | 190,394 |
| 2020-02-11 | $77.56 | $78.25 | $77.40 | $77.67 | $75.89 | 119,331 |
| 2020-02-10 | $77.49 | $78.06 | $76.57 | $77.56 | $75.79 | 183,557 |
| 2020-02-07 | $78.70 | $78.70 | $72.59 | $78.38 | $76.59 | 275,275 |
| 2020-02-06 | $74.05 | $74.85 | $73.10 | $73.94 | $72.25 | 158,705 |
| 2020-02-05 | $74.60 | $74.60 | $73.31 | $73.82 | $72.13 | 137,672 |
| 2020-02-04 | $73.92 | $74.81 | $73.45 | $74.00 | $72.31 | 125,472 |
| 2020-02-03 | $73.11 | $74.11 | $73.06 | $73.16 | $71.49 | 226,451 |
| 2020-01-31 | $73.57 | $73.86 | $72.30 | $72.77 | $71.10 | 161,082 |
| 2020-01-30 | $72.81 | $73.64 | $72.81 | $73.60 | $71.92 | 93,586 |
| 2020-01-29 | $73.78 | $74.09 | $73.02 | $73.07 | $71.40 | 142,335 |
| 2020-01-28 | $73.70 | $74.28 | $73.20 | $73.65 | $71.96 | 138,668 |
| 2020-01-27 | $71.70 | $73.52 | $71.70 | $73.18 | $71.51 | 145,809 |
| 2020-01-24 | $73.63 | $73.76 | $72.19 | $72.40 | $70.74 | 131,164 |
| 2020-01-23 | $72.59 | $73.52 | $72.36 | $73.36 | $71.68 | 214,505 |
| 2020-01-22 | $72.54 | $72.79 | $71.91 | $72.74 | $71.08 | 119,730 |
| 2020-01-21 | $72.03 | $72.44 | $71.73 | $72.17 | $70.52 | 186,781 |
| 2020-01-17 | $72.88 | $72.88 | $71.84 | $72.07 | $70.42 | 156,598 |
| 2020-01-16 | $71.92 | $72.64 | $71.74 | $72.61 | $70.95 | 132,348 |
| 2020-01-15 | $70.55 | $71.73 | $70.29 | $71.43 | $69.80 | 257,183 |
| 2020-01-14 | $70.70 | $70.90 | $69.81 | $70.55 | $68.94 | 143,767 |
| 2020-01-13 | $70.44 | $70.93 | $70.44 | $70.57 | $68.96 | 250,842 |
| 2020-01-10 | $69.63 | $70.36 | $68.89 | $70.28 | $68.67 | 292,902 |
| 2020-01-09 | $69.22 | $70.24 | $69.21 | $69.45 | $67.86 | 194,483 |
| 2020-01-08 | $68.96 | $69.43 | $68.48 | $68.83 | $67.26 | 284,703 |
| 2020-01-07 | $69.46 | $69.54 | $68.38 | $69.03 | $67.45 | 136,603 |
| 2020-01-06 | $70.12 | $70.12 | $68.69 | $69.42 | $67.83 | 264,786 |
| 2020-01-03 | $69.56 | $70.91 | $69.35 | $70.46 | $68.85 | 254,775 |
| 2020-01-02 | $69.44 | $69.95 | $68.64 | $69.90 | $68.30 | 184,537 |
| 2019-12-31 | $69.15 | $69.86 | $68.93 | $69.01 | $67.43 | 235,962 |
| 2019-12-30 | $69.43 | $69.48 | $68.66 | $69.11 | $67.53 | 152,167 |
| 2019-12-27 | $69.49 | $70.00 | $68.74 | $69.50 | $67.91 | 124,697 |
| 2019-12-26 | $69.70 | $69.99 | $69.39 | $69.50 | $67.91 | 94,918 |
| 2019-12-24 | $69.72 | $69.72 | $68.98 | $69.65 | $68.06 | 49,724 |
| 2019-12-23 | $70.08 | $70.08 | $68.31 | $69.72 | $68.12 | 203,951 |
| 2019-12-20 | $69.57 | $70.57 | $69.45 | $70.15 | $68.54 | 673,107 |
| 2019-12-19 | $68.85 | $69.71 | $68.40 | $69.61 | $68.02 | 256,675 |
| 2019-12-18 | $68.74 | $68.74 | $67.89 | $68.62 | $67.05 | 471,468 |
| 2019-12-17 | $67.46 | $68.90 | $67.20 | $68.86 | $67.28 | 270,643 |
| 2019-12-16 | $66.86 | $67.61 | $66.86 | $67.24 | $65.70 | 433,060 |
| 2019-12-13 | $65.96 | $66.68 | $65.21 | $66.64 | $65.12 | 359,190 |
| 2019-12-12 | $66.58 | $67.12 | $65.71 | $66.09 | $64.58 | 242,092 |
| 2019-12-11 | $65.78 | $66.81 | $65.46 | $66.74 | $65.21 | 286,482 |
| 2019-12-10 | $65.25 | $65.96 | $65.06 | $65.78 | $64.27 | 200,640 |
| 2019-12-09 | $65.40 | $65.87 | $65.20 | $65.40 | $63.90 | 207,230 |
| 2019-12-06 | $65.20 | $66.04 | $64.91 | $65.55 | $64.05 | 225,781 |
| 2019-12-05 | $64.55 | $65.14 | $64.23 | $64.94 | $63.45 | 195,487 |
| 2019-12-04 | $63.49 | $64.80 | $63.49 | $64.56 | $62.93 | 294,515 |
| 2019-12-03 | $62.57 | $63.72 | $62.57 | $63.53 | $61.92 | 132,818 |
| 2019-12-02 | $63.48 | $63.97 | $62.77 | $62.99 | $61.40 | 255,117 |
| 2019-11-29 | $64.29 | $64.29 | $63.41 | $63.55 | $61.94 | 54,171 |
| 2019-11-27 | $64.56 | $64.61 | $63.82 | $64.31 | $62.68 | 460,947 |
| 2019-11-26 | $63.00 | $64.30 | $62.65 | $64.10 | $62.48 | 217,439 |
| 2019-11-25 | $61.70 | $63.43 | $61.60 | $62.96 | $61.37 | 233,697 |
| 2019-11-22 | $62.03 | $62.23 | $61.19 | $61.48 | $59.93 | 117,081 |
| 2019-11-21 | $62.91 | $62.91 | $61.34 | $62.05 | $60.48 | 196,837 |
| 2019-11-20 | $62.79 | $64.13 | $62.34 | $62.87 | $61.28 | 244,535 |
| 2019-11-19 | $62.70 | $63.80 | $62.66 | $62.97 | $61.38 | 126,171 |
| 2019-11-18 | $63.29 | $63.68 | $62.07 | $62.40 | $60.82 | 210,796 |
| 2019-11-15 | $63.26 | $63.52 | $62.78 | $63.45 | $61.85 | 195,484 |
| 2019-11-14 | $62.47 | $63.11 | $62.22 | $62.76 | $61.17 | 143,291 |
| 2019-11-13 | $62.49 | $63.32 | $62.42 | $62.50 | $60.92 | 136,984 |
| 2019-11-12 | $62.92 | $63.06 | $62.20 | $62.70 | $61.11 | 188,656 |
| 2019-11-11 | $62.84 | $63.16 | $62.46 | $62.92 | $61.33 | 118,462 |
| 2019-11-08 | $62.86 | $63.65 | $62.85 | $62.99 | $61.40 | 132,557 |
| 2019-11-07 | $64.67 | $64.75 | $62.49 | $62.96 | $61.37 | 223,124 |
| 2019-11-06 | $64.26 | $64.62 | $63.95 | $64.34 | $62.71 | 142,989 |
| 2019-11-05 | $64.20 | $64.43 | $63.83 | $64.08 | $62.46 | 195,566 |
| 2019-11-04 | $64.20 | $64.52 | $63.54 | $64.11 | $62.49 | 219,774 |
| 2019-11-01 | $63.68 | $64.22 | $63.18 | $64.00 | $62.38 | 168,624 |
| 2019-10-31 | $64.49 | $64.80 | $63.21 | $63.53 | $61.92 | 261,571 |
| 2019-10-30 | $64.45 | $64.62 | $63.66 | $64.49 | $62.86 | 164,758 |
| 2019-10-29 | $63.81 | $64.81 | $63.59 | $64.52 | $62.89 | 200,068 |
| 2019-10-28 | $63.09 | $64.74 | $63.09 | $63.83 | $62.22 | 287,020 |
| 2019-10-25 | $65.32 | $65.32 | $63.01 | $63.04 | $61.45 | 257,507 |
| 2019-10-24 | $64.86 | $65.30 | $64.27 | $65.19 | $63.54 | 271,342 |
| 2019-10-23 | $64.19 | $64.69 | $64.15 | $64.44 | $62.81 | 179,609 |
| 2019-10-22 | $64.36 | $65.96 | $64.19 | $64.34 | $62.71 | 268,071 |
| 2019-10-21 | $65.60 | $66.28 | $64.25 | $64.63 | $63.00 | 439,357 |
| 2019-10-18 | $66.60 | $67.24 | $63.25 | $65.63 | $63.97 | 593,544 |
| 2019-10-17 | $69.80 | $70.90 | $69.33 | $70.80 | $69.01 | 557,118 |
| 2019-10-16 | $69.10 | $70.00 | $68.29 | $69.44 | $67.68 | 214,341 |
| 2019-10-15 | $69.79 | $69.88 | $69.09 | $69.32 | $67.57 | 127,442 |
| 2019-10-14 | $70.32 | $70.63 | $69.38 | $69.53 | $67.77 | 86,904 |
| 2019-10-11 | $70.56 | $71.45 | $70.39 | $70.42 | $68.64 | 149,936 |
| 2019-10-10 | $69.88 | $70.25 | $69.31 | $70.05 | $68.28 | 136,507 |
| 2019-10-09 | $69.64 | $70.14 | $69.30 | $69.73 | $67.97 | 174,358 |
| 2019-10-08 | $70.02 | $70.40 | $69.35 | $69.38 | $67.63 | 207,665 |
| 2019-10-07 | $70.13 | $70.67 | $69.52 | $70.55 | $68.77 | 277,437 |
| 2019-10-04 | $69.14 | $70.39 | $69.14 | $70.36 | $68.58 | 547,274 |
| 2019-10-03 | $68.97 | $69.46 | $68.51 | $69.05 | $67.30 | 132,525 |
| 2019-10-02 | $68.52 | $69.11 | $68.01 | $68.90 | $67.16 | 972,167 |
| 2019-10-01 | $69.97 | $70.78 | $68.47 | $68.52 | $66.79 | 187,114 |
| 2019-09-30 | $69.60 | $71.03 | $69.21 | $69.90 | $68.13 | 862,067 |
| 2019-09-27 | $70.65 | $71.30 | $69.19 | $69.64 | $67.88 | 198,931 |
| 2019-09-26 | $70.44 | $71.13 | $69.63 | $70.21 | $68.43 | 755,771 |
| 2019-09-25 | $69.66 | $70.96 | $69.23 | $70.68 | $68.89 | 148,351 |
| 2019-09-24 | $70.30 | $70.97 | $69.51 | $69.67 | $67.91 | 804,089 |
| 2019-09-23 | $70.87 | $71.52 | $70.16 | $70.18 | $68.41 | 212,396 |
| 2019-09-20 | $71.72 | $72.20 | $70.28 | $70.73 | $68.94 | 1,358,146 |
| 2019-09-19 | $72.28 | $72.70 | $71.50 | $71.57 | $69.76 | 164,607 |
| 2019-09-18 | $71.80 | $72.36 | $71.24 | $71.81 | $69.99 | 566,641 |
| 2019-09-17 | $70.16 | $71.79 | $68.43 | $71.68 | $69.87 | 480,771 |
| 2019-09-16 | $69.68 | $70.60 | $69.21 | $69.96 | $68.19 | 567,081 |
| 2019-09-13 | $70.33 | $70.92 | $69.55 | $69.92 | $68.15 | 157,642 |
| 2019-09-12 | $69.51 | $70.72 | $69.41 | $69.91 | $68.14 | 310,002 |
| 2019-09-11 | $69.23 | $69.70 | $68.27 | $69.25 | $67.50 | 369,212 |
| 2019-09-10 | $69.74 | $69.74 | $68.13 | $68.81 | $67.07 | 403,231 |
| 2019-09-09 | $70.88 | $71.07 | $69.34 | $69.93 | $68.16 | 146,917 |
| 2019-09-06 | $70.83 | $71.91 | $70.74 | $70.80 | $69.01 | 137,198 |
| 2019-09-05 | $70.86 | $71.84 | $70.40 | $70.83 | $69.04 | 174,297 |
| 2019-09-04 | $70.57 | $70.66 | $70.10 | $70.61 | $68.67 | 103,387 |
| 2019-09-03 | $70.54 | $70.90 | $69.91 | $70.10 | $68.17 | 135,950 |
| 2019-08-30 | $70.34 | $71.28 | $70.33 | $70.89 | $68.94 | 141,459 |
| 2019-08-29 | $70.90 | $71.22 | $69.54 | $70.28 | $68.35 | 167,444 |
| 2019-08-28 | $69.51 | $70.99 | $69.08 | $70.51 | $68.57 | 238,595 |
| 2019-08-27 | $69.81 | $70.51 | $69.37 | $69.51 | $67.60 | 220,557 |
| 2019-08-26 | $68.90 | $69.83 | $68.61 | $69.74 | $67.82 | 214,240 |
| 2019-08-23 | $69.69 | $70.00 | $68.14 | $68.36 | $66.48 | 184,656 |
| 2019-08-22 | $70.94 | $71.05 | $69.75 | $69.84 | $67.92 | 235,592 |
| 2019-08-21 | $70.91 | $71.48 | $70.51 | $70.89 | $68.94 | 174,283 |
| 2019-08-20 | $70.49 | $71.10 | $70.11 | $70.47 | $68.53 | 204,413 |
| 2019-08-19 | $71.95 | $72.15 | $70.61 | $70.72 | $68.78 | 261,176 |
| 2019-08-16 | $70.39 | $71.54 | $69.96 | $71.39 | $69.43 | 304,324 |
| 2019-08-15 | $69.35 | $70.41 | $69.24 | $70.05 | $68.13 | 141,971 |
| 2019-08-14 | $69.51 | $69.65 | $68.80 | $69.28 | $67.38 | 173,510 |
| 2019-08-13 | $69.70 | $70.92 | $69.48 | $70.24 | $68.31 | 141,987 |
| 2019-08-12 | $69.67 | $70.45 | $69.24 | $69.94 | $68.02 | 104,131 |
| 2019-08-09 | $70.31 | $70.91 | $69.91 | $69.97 | $68.05 | 173,403 |
| 2019-08-08 | $68.95 | $70.91 | $68.94 | $70.66 | $68.72 | 189,807 |
| 2019-08-07 | $67.34 | $68.96 | $66.51 | $68.66 | $66.77 | 173,781 |
| 2019-08-06 | $66.89 | $67.51 | $65.92 | $67.34 | $65.49 | 279,333 |
| 2019-08-05 | $66.62 | $67.99 | $66.02 | $66.77 | $64.94 | 275,013 |
| 2019-08-02 | $67.04 | $67.93 | $66.39 | $67.32 | $65.47 | 323,314 |
| 2019-08-01 | $69.07 | $70.19 | $67.91 | $68.07 | $66.20 | 205,947 |
| 2019-07-31 | $68.64 | $69.36 | $68.11 | $68.80 | $66.91 | 333,023 |
| 2019-07-30 | $68.43 | $69.20 | $68.05 | $68.82 | $66.93 | 206,755 |
| 2019-07-29 | $68.27 | $69.02 | $68.11 | $68.51 | $66.63 | 181,950 |
| 2019-07-26 | $67.30 | $68.62 | $67.30 | $68.35 | $66.47 | 268,458 |
| 2019-07-25 | $67.60 | $68.02 | $67.29 | $67.34 | $65.49 | 256,256 |
| 2019-07-24 | $67.34 | $67.60 | $66.61 | $67.49 | $65.64 | 221,299 |
| 2019-07-23 | $67.43 | $67.47 | $66.61 | $67.31 | $65.46 | 162,898 |
| 2019-07-22 | $66.29 | $68.09 | $66.29 | $66.87 | $65.03 | 286,768 |
| 2019-07-19 | $64.54 | $68.12 | $63.76 | $66.51 | $64.68 | 700,647 |
| 2019-07-18 | $60.66 | $61.71 | $60.66 | $61.54 | $59.85 | 178,856 |
| 2019-07-17 | $60.52 | $61.21 | $60.33 | $60.81 | $59.14 | 136,614 |
| 2019-07-16 | $60.35 | $60.66 | $60.26 | $60.52 | $58.86 | 146,685 |
| 2019-07-15 | $60.18 | $60.52 | $59.80 | $60.38 | $58.72 | 177,279 |
| 2019-07-12 | $59.38 | $60.38 | $58.97 | $60.15 | $58.50 | 171,572 |
| 2019-07-11 | $58.93 | $59.41 | $58.24 | $59.16 | $57.53 | 255,201 |
| 2019-07-10 | $58.62 | $59.37 | $58.46 | $58.81 | $57.19 | 102,180 |
| 2019-07-09 | $58.21 | $58.78 | $57.97 | $58.62 | $57.01 | 172,056 |
| 2019-07-08 | $58.69 | $58.94 | $58.24 | $58.33 | $56.73 | 156,201 |
| 2019-07-05 | $59.10 | $59.18 | $58.23 | $58.75 | $57.14 | 104,870 |
| 2019-07-03 | $58.38 | $59.49 | $58.25 | $59.38 | $57.75 | 71,209 |
| 2019-07-02 | $58.05 | $58.51 | $57.81 | $58.10 | $56.50 | 139,735 |
| 2019-07-01 | $58.88 | $59.54 | $58.01 | $58.27 | $56.67 | 162,260 |
| 2019-06-28 | $58.34 | $59.12 | $58.02 | $58.54 | $56.93 | 443,227 |
| 2019-06-27 | $57.24 | $58.42 | $57.00 | $58.39 | $56.79 | 202,317 |
| 2019-06-26 | $57.26 | $57.99 | $56.72 | $57.01 | $55.44 | 193,183 |
| 2019-06-25 | $58.62 | $58.72 | $57.25 | $57.29 | $55.72 | 318,880 |
| 2019-06-24 | $59.36 | $59.75 | $58.47 | $58.70 | $57.09 | 195,411 |
| 2019-06-21 | $59.19 | $59.50 | $58.89 | $59.22 | $57.59 | 228,460 |
| 2019-06-20 | $59.88 | $60.00 | $58.91 | $59.44 | $57.81 | 164,520 |
| 2019-06-19 | $58.46 | $59.63 | $58.46 | $59.39 | $57.76 | 123,506 |
| 2019-06-18 | $58.26 | $58.80 | $58.16 | $58.46 | $56.85 | 139,236 |
| 2019-06-17 | $58.09 | $59.23 | $57.61 | $58.05 | $56.45 | 275,234 |
| 2019-06-14 | $58.01 | $58.78 | $57.44 | $57.92 | $56.33 | 85,449 |
| 2019-06-13 | $58.93 | $59.11 | $57.82 | $57.99 | $56.40 | 233,568 |
| 2019-06-12 | $58.45 | $59.05 | $57.87 | $58.92 | $57.30 | 148,332 |
| 2019-06-11 | $58.59 | $58.59 | $57.41 | $58.38 | $56.78 | 238,201 |
| 2019-06-10 | $57.76 | $58.56 | $57.70 | $58.25 | $56.65 | 105,542 |
| 2019-06-07 | $58.13 | $58.88 | $57.76 | $57.80 | $56.21 | 122,567 |
| 2019-06-06 | $57.81 | $58.12 | $57.40 | $57.87 | $56.28 | 126,681 |
| 2019-06-05 | $56.86 | $58.03 | $56.86 | $57.98 | $56.23 | 163,862 |
| 2019-06-04 | $55.77 | $56.94 | $55.32 | $56.89 | $55.17 | 151,317 |
| 2019-06-03 | $56.16 | $56.60 | $55.08 | $55.34 | $53.67 | 265,948 |
| 2019-05-31 | $55.58 | $56.07 | $55.18 | $56.05 | $54.36 | 138,423 |
| 2019-05-30 | $56.40 | $56.90 | $55.80 | $56.09 | $54.40 | 134,137 |
| 2019-05-29 | $57.26 | $57.74 | $55.78 | $56.14 | $54.45 | 375,547 |
| 2019-05-28 | $56.42 | $58.02 | $56.42 | $57.58 | $55.84 | 298,372 |
| 2019-05-24 | $56.35 | $56.66 | $55.80 | $56.38 | $54.68 | 96,726 |
| 2019-05-23 | $56.84 | $56.84 | $55.66 | $56.16 | $54.47 | 144,909 |
| 2019-05-22 | $57.64 | $57.90 | $57.11 | $57.31 | $55.58 | 107,325 |
| 2019-05-21 | $57.43 | $58.13 | $57.01 | $57.64 | $55.90 | 251,526 |
| 2019-05-20 | $55.48 | $57.30 | $55.48 | $57.25 | $55.52 | 189,800 |
| 2019-05-17 | $55.77 | $56.21 | $55.50 | $56.08 | $54.39 | 209,475 |
| 2019-05-16 | $55.39 | $56.59 | $55.27 | $56.07 | $54.38 | 171,173 |
| 2019-05-15 | $54.93 | $55.51 | $54.55 | $55.45 | $53.78 | 143,127 |
| 2019-05-14 | $54.95 | $55.72 | $54.80 | $55.25 | $53.58 | 223,572 |
| 2019-05-13 | $54.80 | $55.20 | $54.42 | $54.98 | $53.32 | 246,835 |
| 2019-05-10 | $55.25 | $55.62 | $54.46 | $55.57 | $53.89 | 141,224 |
| 2019-05-09 | $54.86 | $55.73 | $54.38 | $55.59 | $53.91 | 152,065 |
| 2019-05-08 | $56.31 | $56.71 | $55.01 | $55.11 | $53.45 | 204,505 |
| 2019-05-07 | $56.96 | $57.08 | $55.80 | $56.10 | $54.41 | 197,445 |
| 2019-05-06 | $56.56 | $57.33 | $55.92 | $57.32 | $55.59 | 194,480 |
| 2019-05-03 | $56.43 | $57.31 | $55.85 | $57.25 | $55.52 | 223,992 |
| 2019-05-02 | $55.93 | $57.52 | $55.72 | $56.24 | $54.54 | 143,222 |
| 2019-05-01 | $56.75 | $57.07 | $55.92 | $55.92 | $54.23 | 357,269 |
| 2019-04-30 | $56.66 | $57.33 | $56.14 | $56.62 | $54.91 | 274,556 |
| 2019-04-29 | $56.72 | $56.95 | $56.26 | $56.58 | $54.87 | 189,181 |
| 2019-04-26 | $56.98 | $57.23 | $56.58 | $56.64 | $54.93 | 224,709 |
| 2019-04-25 | $57.99 | $57.99 | $56.61 | $56.89 | $55.17 | 220,550 |
| 2019-04-24 | $56.30 | $57.85 | $56.14 | $57.77 | $56.03 | 227,370 |
| 2019-04-23 | $55.78 | $56.82 | $55.21 | $56.03 | $54.34 | 302,181 |
| 2019-04-22 | $57.94 | $59.80 | $55.46 | $55.68 | $54.00 | 488,624 |
| 2019-04-18 | $55.97 | $56.56 | $55.44 | $56.45 | $54.75 | 189,412 |
| 2019-04-17 | $56.55 | $56.82 | $55.82 | $56.14 | $54.45 | 191,393 |
| 2019-04-16 | $56.51 | $57.21 | $54.91 | $56.35 | $54.65 | 183,413 |
| 2019-04-15 | $56.37 | $56.81 | $55.90 | $56.32 | $54.62 | 410,064 |
| 2019-04-12 | $56.92 | $56.92 | $56.28 | $56.36 | $54.66 | 188,240 |
| 2019-04-11 | $57.10 | $57.35 | $56.65 | $56.69 | $54.98 | 207,842 |
| 2019-04-10 | $56.34 | $57.45 | $56.18 | $57.05 | $55.33 | 352,660 |
| 2019-04-09 | $56.21 | $56.57 | $55.92 | $56.07 | $54.38 | 371,635 |
| 2019-04-08 | $56.22 | $56.62 | $55.69 | $56.37 | $54.67 | 240,986 |
| 2019-04-05 | $56.53 | $56.72 | $56.07 | $56.49 | $54.79 | 273,993 |
| 2019-04-04 | $56.79 | $56.91 | $56.16 | $56.36 | $54.66 | 138,771 |
| 2019-04-03 | $57.04 | $57.15 | $56.27 | $56.69 | $54.98 | 157,903 |
| 2019-04-02 | $57.72 | $57.90 | $56.74 | $56.89 | $55.17 | 258,567 |
| 2019-04-01 | $58.07 | $58.11 | $57.14 | $57.69 | $55.95 | 112,404 |
| 2019-03-29 | $58.19 | $58.42 | $57.32 | $57.72 | $55.98 | 223,625 |
| 2019-03-28 | $57.50 | $58.03 | $57.02 | $58.01 | $56.26 | 140,171 |
| 2019-03-27 | $57.36 | $57.65 | $56.39 | $57.45 | $55.72 | 133,805 |
| 2019-03-26 | $57.52 | $57.83 | $56.99 | $57.43 | $55.70 | 142,656 |
| 2019-03-25 | $56.91 | $57.55 | $56.36 | $57.22 | $55.49 | 113,323 |
| 2019-03-22 | $57.52 | $57.81 | $56.85 | $56.85 | $55.14 | 201,253 |
| 2019-03-21 | $56.90 | $58.20 | $56.90 | $57.74 | $56.00 | 236,590 |
| 2019-03-20 | $57.25 | $57.95 | $56.87 | $56.94 | $55.22 | 182,703 |
| 2019-03-19 | $57.26 | $57.70 | $56.75 | $57.39 | $55.66 | 172,015 |
| 2019-03-18 | $57.01 | $57.69 | $56.87 | $57.25 | $55.52 | 209,978 |
| 2019-03-15 | $57.17 | $57.76 | $56.63 | $57.00 | $55.28 | 474,786 |
| 2019-03-14 | $56.77 | $57.28 | $56.57 | $57.12 | $55.40 | 214,257 |
| 2019-03-13 | $56.53 | $57.50 | $56.39 | $56.92 | $55.20 | 187,821 |
| 2019-03-12 | $56.40 | $56.80 | $56.14 | $56.39 | $54.69 | 198,301 |
| 2019-03-11 | $56.11 | $56.68 | $55.77 | $56.56 | $54.85 | 177,391 |
| 2019-03-08 | $56.25 | $56.47 | $55.34 | $55.93 | $54.24 | 137,729 |
| 2019-03-07 | $55.74 | $56.56 | $55.16 | $56.28 | $54.58 | 304,582 |
| 2019-03-06 | $56.73 | $56.84 | $55.67 | $55.75 | $53.92 | 148,105 |
| 2019-03-05 | $55.83 | $56.93 | $55.60 | $56.55 | $54.69 | 138,888 |
| 2019-03-04 | $57.19 | $57.19 | $55.73 | $55.77 | $53.93 | 130,872 |
| 2019-03-01 | $56.83 | $57.27 | $56.24 | $56.99 | $55.11 | 151,512 |
| 2019-02-28 | $56.04 | $56.72 | $55.96 | $56.63 | $54.77 | 124,355 |
| 2019-02-27 | $56.10 | $56.37 | $55.27 | $56.16 | $54.31 | 153,401 |
| 2019-02-26 | $57.35 | $57.45 | $56.06 | $56.10 | $54.25 | 155,239 |
| 2019-02-25 | $57.89 | $58.29 | $57.28 | $57.36 | $55.47 | 171,114 |
| 2019-02-22 | $56.83 | $57.71 | $56.14 | $57.68 | $55.78 | 162,900 |
| 2019-02-21 | $56.59 | $56.87 | $56.17 | $56.54 | $54.68 | 170,089 |
| 2019-02-20 | $56.10 | $56.83 | $55.63 | $56.73 | $54.86 | 180,851 |
| 2019-02-19 | $55.46 | $55.99 | $55.23 | $55.82 | $53.98 | 156,132 |
| 2019-02-15 | $55.29 | $55.97 | $54.97 | $55.77 | $53.93 | 187,791 |
| 2019-02-14 | $53.90 | $55.23 | $53.90 | $54.95 | $53.14 | 245,138 |
| 2019-02-13 | $53.04 | $54.21 | $53.03 | $54.18 | $52.40 | 194,288 |
| 2019-02-12 | $52.86 | $53.37 | $52.42 | $52.99 | $51.25 | 148,550 |
| 2019-02-11 | $51.82 | $52.56 | $51.79 | $52.52 | $50.79 | 144,671 |
| 2019-02-08 | $51.53 | $52.03 | $51.32 | $51.77 | $50.07 | 157,986 |
| 2019-02-07 | $50.74 | $52.02 | $50.07 | $51.58 | $49.88 | 173,501 |
| 2019-02-06 | $51.28 | $52.17 | $50.33 | $51.24 | $49.55 | 179,039 |
| 2019-02-05 | $50.60 | $51.57 | $50.60 | $51.29 | $49.60 | 189,146 |
| 2019-02-04 | $50.36 | $50.85 | $50.14 | $50.72 | $49.05 | 250,071 |
| 2019-02-01 | $50.58 | $50.58 | $47.92 | $50.28 | $48.63 | 304,752 |
| 2019-01-31 | $49.57 | $50.00 | $47.10 | $49.96 | $48.32 | 307,938 |
| 2019-01-30 | $48.92 | $49.75 | $48.72 | $49.67 | $48.04 | 139,026 |
| 2019-01-29 | $49.69 | $49.69 | $48.56 | $48.84 | $47.23 | 197,031 |
| 2019-01-28 | $50.10 | $50.27 | $49.32 | $49.38 | $47.75 | 117,933 |
| 2019-01-25 | $50.93 | $51.04 | $50.10 | $50.41 | $48.75 | 145,684 |
| 2019-01-24 | $50.90 | $51.13 | $50.07 | $50.48 | $48.82 | 150,273 |
| 2019-01-23 | $51.54 | $52.50 | $50.68 | $50.82 | $49.15 | 260,770 |
| 2019-01-22 | $52.67 | $53.32 | $51.33 | $51.54 | $49.84 | 251,664 |
| 2019-01-18 | $53.08 | $53.33 | $52.56 | $52.96 | $51.22 | 204,078 |
| 2019-01-17 | $51.70 | $53.13 | $51.70 | $53.01 | $51.27 | 195,966 |
| 2019-01-16 | $52.41 | $52.59 | $51.47 | $51.87 | $50.16 | 132,292 |
| 2019-01-15 | $51.40 | $52.50 | $50.73 | $52.34 | $50.62 | 164,875 |
| 2019-01-14 | $51.47 | $52.10 | $51.03 | $51.10 | $49.42 | 157,782 |
| 2019-01-11 | $51.28 | $52.02 | $51.27 | $51.69 | $49.99 | 160,720 |
| 2019-01-10 | $52.17 | $52.50 | $51.23 | $51.50 | $49.81 | 118,842 |
| 2019-01-09 | $51.80 | $52.68 | $51.29 | $52.37 | $50.65 | 414,405 |
| 2019-01-08 | $50.32 | $51.85 | $49.97 | $51.78 | $50.08 | 180,798 |
| 2019-01-07 | $50.64 | $50.65 | $49.43 | $49.84 | $48.20 | 234,760 |
| 2019-01-04 | $49.80 | $50.98 | $48.82 | $50.65 | $48.98 | 218,160 |
| 2019-01-03 | $49.75 | $49.91 | $48.70 | $49.33 | $47.71 | 234,239 |
| 2019-01-02 | $50.20 | $50.62 | $48.47 | $50.01 | $48.36 | 173,589 |
| 2018-12-31 | $50.14 | $50.87 | $50.14 | $50.71 | $49.04 | 224,194 |
| 2018-12-28 | $49.61 | $50.48 | $48.73 | $49.92 | $48.28 | 159,697 |
| 2018-12-27 | $48.13 | $49.38 | $47.77 | $49.37 | $47.75 | 185,093 |
| 2018-12-26 | $46.97 | $48.88 | $46.49 | $48.82 | $47.21 | 213,891 |
| 2018-12-24 | $46.82 | $47.49 | $46.00 | $46.70 | $45.16 | 188,606 |
| 2018-12-21 | $48.21 | $48.43 | $46.73 | $46.83 | $45.29 | 614,350 |
| 2018-12-20 | $49.38 | $49.52 | $48.19 | $48.40 | $46.81 | 244,756 |
| 2018-12-19 | $49.69 | $50.59 | $48.88 | $49.37 | $47.75 | 238,469 |
| 2018-12-18 | $49.33 | $49.98 | $48.90 | $49.73 | $48.09 | 230,923 |
| 2018-12-17 | $49.73 | $50.15 | $48.54 | $48.82 | $47.21 | 305,696 |
| 2018-12-14 | $50.13 | $50.53 | $49.44 | $49.81 | $48.17 | 185,429 |
| 2018-12-13 | $50.50 | $51.22 | $49.84 | $50.50 | $48.84 | 192,176 |
| 2018-12-12 | $49.58 | $50.83 | $47.28 | $50.49 | $48.83 | 211,792 |
| 2018-12-11 | $48.80 | $49.34 | $48.15 | $49.03 | $47.42 | 178,040 |
| 2018-12-10 | $48.19 | $48.64 | $47.76 | $48.32 | $46.73 | 183,069 |
| 2018-12-07 | $48.80 | $49.43 | $47.86 | $48.21 | $46.62 | 215,957 |
| 2018-12-06 | $47.37 | $48.96 | $46.86 | $48.69 | $47.09 | 250,309 |
| 2018-12-04 | $50.17 | $50.18 | $47.90 | $48.05 | $46.34 | 201,232 |
| 2018-12-03 | $50.75 | $50.75 | $49.56 | $50.27 | $48.49 | 164,962 |
| 2018-11-30 | $50.35 | $50.83 | $49.94 | $50.32 | $48.53 | 198,614 |
| 2018-11-29 | $50.89 | $51.85 | $50.19 | $50.34 | $48.55 | 134,914 |
| 2018-11-28 | $50.75 | $51.29 | $50.19 | $51.10 | $49.29 | 362,177 |
| 2018-11-27 | $51.29 | $51.29 | $50.28 | $50.75 | $48.95 | 211,553 |
| 2018-11-26 | $51.04 | $51.78 | $50.07 | $51.63 | $49.80 | 226,172 |
| 2018-11-23 | $50.09 | $51.20 | $49.46 | $50.69 | $48.89 | 82,110 |
| 2018-11-21 | $50.65 | $51.26 | $49.77 | $50.49 | $48.70 | 178,452 |
| 2018-11-20 | $51.58 | $51.60 | $49.28 | $50.16 | $48.38 | 517,758 |
| 2018-11-19 | $53.01 | $53.01 | $51.52 | $52.10 | $50.25 | 332,261 |
| 2018-11-16 | $53.27 | $54.18 | $52.58 | $52.98 | $51.10 | 367,299 |
| 2018-11-15 | $52.93 | $54.05 | $52.23 | $53.82 | $51.91 | 207,083 |
| 2018-11-14 | $53.02 | $53.60 | $52.50 | $52.95 | $51.07 | 194,701 |
| 2018-11-13 | $52.63 | $53.50 | $52.24 | $52.65 | $50.78 | 537,972 |
| 2018-11-12 | $52.83 | $53.16 | $52.17 | $52.64 | $50.77 | 238,933 |
| 2018-11-09 | $52.90 | $53.70 | $52.15 | $52.83 | $50.96 | 181,244 |
| 2018-11-08 | $53.09 | $53.34 | $52.60 | $53.30 | $51.41 | 160,012 |
| 2018-11-07 | $52.93 | $53.74 | $52.43 | $53.30 | $51.41 | 269,197 |
| 2018-11-06 | $51.40 | $52.94 | $51.40 | $52.76 | $50.89 | 187,392 |
| 2018-11-05 | $50.64 | $51.60 | $50.20 | $51.54 | $49.71 | 446,519 |
| 2018-11-02 | $50.15 | $50.94 | $50.00 | $50.69 | $48.89 | 238,408 |
| 2018-11-01 | $50.81 | $51.16 | $49.65 | $49.73 | $47.97 | 164,429 |
| 2018-10-31 | $50.44 | $51.39 | $50.42 | $50.46 | $48.67 | 448,596 |
| 2018-10-30 | $49.09 | $50.20 | $48.47 | $49.81 | $48.04 | 138,429 |
| 2018-10-29 | $49.73 | $50.24 | $48.43 | $49.05 | $47.31 | 203,098 |
| 2018-10-26 | $48.43 | $49.56 | $47.60 | $49.05 | $47.31 | 169,346 |
| 2018-10-25 | $47.83 | $49.53 | $47.34 | $49.07 | $47.33 | 245,611 |
| 2018-10-24 | $49.34 | $49.97 | $47.29 | $47.35 | $45.67 | 327,335 |
| 2018-10-23 | $49.16 | $49.77 | $48.72 | $49.29 | $47.54 | 166,545 |
| 2018-10-22 | $49.09 | $50.66 | $48.84 | $49.72 | $47.96 | 313,022 |
| 2018-10-19 | $45.01 | $49.90 | $44.44 | $48.82 | $47.09 | 440,400 |
| 2018-10-18 | $48.30 | $48.44 | $46.87 | $47.32 | $45.64 | 142,060 |
| 2018-10-17 | $48.84 | $48.84 | $47.97 | $48.47 | $46.75 | 150,178 |
| 2018-10-16 | $47.85 | $48.90 | $47.70 | $48.68 | $46.95 | 223,984 |
| 2018-10-15 | $47.99 | $48.33 | $47.45 | $47.85 | $46.15 | 147,767 |
| 2018-10-12 | $48.55 | $48.59 | $47.70 | $48.06 | $46.35 | 255,266 |
| 2018-10-11 | $49.15 | $49.42 | $47.80 | $47.82 | $46.12 | 173,847 |
| 2018-10-10 | $51.16 | $51.46 | $49.10 | $49.14 | $47.40 | 319,152 |
| 2018-10-09 | $50.63 | $51.58 | $50.51 | $51.10 | $49.29 | 210,476 |
| 2018-10-08 | $50.62 | $51.29 | $49.68 | $50.76 | $48.96 | 199,427 |
| 2018-10-05 | $51.61 | $51.61 | $50.55 | $50.97 | $49.16 | 186,960 |
| 2018-10-04 | $52.58 | $52.78 | $51.08 | $51.50 | $49.67 | 169,679 |
| 2018-10-03 | $52.39 | $52.93 | $51.81 | $52.66 | $50.79 | 236,878 |
| 2018-10-02 | $52.42 | $52.54 | $52.00 | $52.09 | $50.24 | 111,937 |
| 2018-10-01 | $53.77 | $54.27 | $52.37 | $52.43 | $50.57 | 264,900 |
| 2018-09-28 | $52.15 | $53.65 | $52.15 | $53.60 | $51.70 | 193,413 |
| 2018-09-27 | $52.35 | $53.15 | $52.00 | $52.15 | $50.30 | 159,933 |
| 2018-09-26 | $53.45 | $53.45 | $52.25 | $52.40 | $50.54 | 249,884 |
| 2018-09-25 | $52.70 | $53.70 | $52.35 | $53.45 | $51.55 | 151,655 |
| 2018-09-24 | $52.55 | $52.93 | $52.00 | $52.50 | $50.64 | 213,050 |
| 2018-09-21 | $52.30 | $53.35 | $52.30 | $52.65 | $50.78 | 374,434 |
| 2018-09-20 | $52.60 | $52.95 | $52.15 | $52.25 | $50.40 | 134,805 |
| 2018-09-19 | $53.75 | $53.78 | $52.00 | $52.20 | $50.35 | 197,180 |
| 2018-09-18 | $53.60 | $54.55 | $52.85 | $53.80 | $51.89 | 141,762 |
| 2018-09-17 | $54.55 | $54.55 | $53.00 | $53.65 | $51.75 | 133,227 |
| 2018-09-14 | $53.80 | $54.58 | $53.22 | $54.50 | $52.57 | 190,983 |
| 2018-09-13 | $53.45 | $53.85 | $53.10 | $53.75 | $51.84 | 127,604 |
| 2018-09-12 | $53.20 | $53.53 | $51.85 | $53.10 | $51.22 | 214,330 |
| 2018-09-11 | $53.30 | $53.55 | $52.55 | $52.55 | $50.69 | 146,640 |
| 2018-09-10 | $53.40 | $54.05 | $53.35 | $53.50 | $51.60 | 151,020 |
| 2018-09-07 | $52.90 | $53.65 | $52.75 | $52.90 | $51.02 | 150,317 |
| 2018-09-06 | $53.20 | $53.75 | $52.75 | $53.15 | $51.26 | 142,108 |
| 2018-09-05 | $52.70 | $53.30 | $52.05 | $53.25 | $51.24 | 180,590 |
| 2018-09-04 | $51.95 | $52.95 | $51.40 | $52.65 | $50.66 | 169,555 |
| 2018-08-31 | $51.65 | $52.45 | $51.20 | $52.35 | $50.37 | 192,648 |
| 2018-08-30 | $51.20 | $51.95 | $50.46 | $51.70 | $49.74 | 161,515 |
| 2018-08-29 | $51.50 | $51.58 | $50.75 | $51.35 | $49.41 | 136,649 |
| 2018-08-28 | $52.15 | $52.20 | $51.05 | $51.20 | $49.26 | 174,617 |
| 2018-08-27 | $52.95 | $53.35 | $51.85 | $51.95 | $49.98 | 108,476 |
| 2018-08-24 | $51.95 | $52.85 | $51.83 | $52.80 | $50.80 | 172,752 |
| 2018-08-23 | $52.50 | $52.95 | $52.00 | $52.00 | $50.03 | 95,553 |
| 2018-08-22 | $51.80 | $52.50 | $50.90 | $52.45 | $50.47 | 130,688 |
| 2018-08-21 | $51.20 | $52.25 | $50.90 | $51.90 | $49.94 | 179,478 |
| 2018-08-20 | $50.90 | $51.35 | $50.30 | $51.05 | $49.12 | 154,578 |
| 2018-08-17 | $50.55 | $50.90 | $49.81 | $50.80 | $48.88 | 169,542 |
| 2018-08-16 | $50.75 | $51.02 | $50.30 | $50.75 | $48.83 | 132,602 |
| 2018-08-15 | $51.35 | $51.60 | $50.25 | $50.35 | $48.44 | 124,160 |
| 2018-08-14 | $50.50 | $52.15 | $50.35 | $51.55 | $49.60 | 260,911 |
| 2018-08-13 | $50.35 | $50.95 | $50.20 | $50.40 | $48.49 | 124,247 |
| 2018-08-10 | $50.15 | $50.95 | $49.70 | $50.35 | $48.44 | 127,605 |
| 2018-08-09 | $50.55 | $50.55 | $49.95 | $50.05 | $48.16 | 87,668 |
| 2018-08-08 | $50.70 | $50.90 | $49.50 | $50.35 | $48.44 | 204,920 |
| 2018-08-07 | $50.25 | $51.15 | $49.86 | $50.63 | $48.71 | 97,769 |
| 2018-08-06 | $49.60 | $51.05 | $49.40 | $50.45 | $48.54 | 279,518 |
| 2018-08-03 | $50.40 | $50.43 | $48.85 | $49.40 | $47.53 | 159,649 |
| 2018-08-02 | $49.90 | $51.00 | $49.90 | $50.35 | $48.44 | 154,416 |
| 2018-08-01 | $49.15 | $50.25 | $49.10 | $50.20 | $48.30 | 224,577 |
| 2018-07-31 | $48.70 | $49.58 | $48.25 | $48.90 | $47.05 | 275,394 |
| 2018-07-30 | $49.35 | $49.50 | $48.30 | $48.40 | $46.57 | 124,759 |
| 2018-07-27 | $50.15 | $50.40 | $48.95 | $49.25 | $47.39 | 195,006 |
| 2018-07-26 | $50.55 | $51.20 | $50.10 | $50.30 | $48.40 | 128,859 |
| 2018-07-25 | $50.00 | $50.55 | $49.75 | $50.50 | $48.59 | 179,369 |
| 2018-07-24 | $49.80 | $50.20 | $49.55 | $50.05 | $48.16 | 285,510 |
| 2018-07-23 | $48.40 | $49.98 | $48.40 | $49.50 | $47.63 | 318,200 |
| 2018-07-20 | $50.60 | $50.60 | $47.75 | $48.85 | $47.00 | 339,614 |
| 2018-07-19 | $50.20 | $50.70 | $50.05 | $50.45 | $48.54 | 242,603 |
| 2018-07-18 | $50.05 | $50.43 | $49.30 | $50.35 | $48.44 | 150,533 |
| 2018-07-17 | $50.00 | $50.65 | $49.75 | $50.10 | $48.20 | 206,588 |
| 2018-07-16 | $49.95 | $50.30 | $49.45 | $50.05 | $48.16 | 137,377 |
| 2018-07-13 | $50.05 | $50.25 | $49.65 | $49.95 | $48.06 | 118,094 |
| 2018-07-12 | $50.20 | $50.20 | $49.40 | $49.95 | $48.06 | 159,173 |
| 2018-07-11 | $49.20 | $50.05 | $49.10 | $49.75 | $47.87 | 147,525 |
| 2018-07-10 | $50.25 | $50.50 | $49.35 | $49.55 | $47.68 | 167,307 |
| 2018-07-09 | $50.70 | $50.80 | $49.95 | $50.30 | $48.40 | 142,934 |
| 2018-07-06 | $50.00 | $50.85 | $49.90 | $50.50 | $48.59 | 194,033 |
| 2018-07-05 | $48.90 | $50.00 | $48.45 | $50.00 | $48.11 | 248,374 |
| 2018-07-03 | $49.35 | $49.75 | $48.15 | $48.45 | $46.62 | 144,015 |
| 2018-07-02 | $48.30 | $49.40 | $48.05 | $49.40 | $47.53 | 159,725 |
| 2018-06-29 | $49.00 | $49.15 | $47.90 | $48.30 | $46.47 | 200,131 |
| 2018-06-28 | $48.75 | $49.15 | $48.35 | $48.95 | $47.10 | 186,446 |
| 2018-06-27 | $49.55 | $49.75 | $48.75 | $48.95 | $47.10 | 177,754 |
| 2018-06-26 | $49.30 | $49.80 | $48.90 | $49.75 | $47.87 | 156,141 |
| 2018-06-25 | $50.15 | $50.15 | $48.65 | $49.25 | $47.39 | 171,838 |
| 2018-06-22 | $50.10 | $51.10 | $49.35 | $50.25 | $48.35 | 413,373 |
| 2018-06-21 | $50.70 | $50.70 | $49.40 | $49.60 | $47.72 | 288,368 |
| 2018-06-20 | $50.50 | $50.95 | $50.00 | $50.55 | $48.64 | 259,983 |
| 2018-06-19 | $50.25 | $50.60 | $49.65 | $50.50 | $48.59 | 194,082 |
| 2018-06-18 | $50.10 | $50.90 | $49.40 | $50.85 | $48.93 | 297,845 |
| 2018-06-15 | $49.55 | $50.40 | $49.10 | $49.95 | $48.06 | 520,572 |
| 2018-06-14 | $49.20 | $50.05 | $48.60 | $49.90 | $48.01 | 357,287 |
| 2018-06-13 | $49.50 | $50.25 | $49.05 | $49.25 | $47.39 | 316,353 |
| 2018-06-12 | $51.25 | $51.85 | $49.00 | $49.45 | $47.58 | 399,308 |
| 2018-06-11 | $50.35 | $51.70 | $50.30 | $51.60 | $49.65 | 470,894 |
| 2018-06-08 | $51.90 | $52.05 | $49.46 | $50.20 | $48.30 | 365,601 |
| 2018-06-07 | $104.30 | $105.03 | $103.45 | $103.65 | $49.86 | 375,432 |
| 2018-06-06 | $103.10 | $105.25 | $102.95 | $104.60 | $50.20 | 261,652 |
| 2018-06-05 | $100.25 | $103.10 | $99.85 | $102.80 | $49.33 | 419,310 |
| 2018-06-04 | $101.80 | $101.85 | $99.30 | $100.05 | $48.01 | 358,016 |
| 2018-06-01 | $98.65 | $101.80 | $98.65 | $101.40 | $48.66 | 293,418 |
| 2018-05-31 | $99.20 | $100.45 | $98.10 | $98.30 | $47.17 | 207,778 |
| 2018-05-30 | $97.55 | $99.40 | $97.55 | $99.40 | $47.70 | 214,504 |
| 2018-05-29 | $96.20 | $97.75 | $96.20 | $97.20 | $46.64 | 183,750 |
| 2018-05-25 | $95.80 | $96.55 | $95.60 | $96.50 | $46.31 | 172,154 |
| 2018-05-24 | $94.90 | $95.90 | $94.50 | $95.85 | $46.00 | 154,310 |
| 2018-05-23 | $93.85 | $94.80 | $93.59 | $94.75 | $45.47 | 269,376 |
| 2018-05-22 | $94.15 | $94.65 | $93.50 | $93.90 | $45.06 | 260,486 |
| 2018-05-21 | $94.50 | $94.73 | $93.95 | $94.20 | $45.20 | 206,464 |
| 2018-05-18 | $93.65 | $94.70 | $93.25 | $94.15 | $45.18 | 293,544 |
| 2018-05-17 | $93.80 | $94.55 | $92.90 | $93.00 | $44.63 | 235,768 |
| 2018-05-16 | $92.35 | $94.40 | $92.35 | $93.75 | $44.99 | 285,004 |
| 2018-05-15 | $90.60 | $92.20 | $90.25 | $92.00 | $44.15 | 247,966 |
| 2018-05-14 | $89.40 | $92.25 | $85.32 | $91.05 | $43.69 | 307,828 |
| 2018-05-11 | $88.90 | $89.75 | $88.90 | $89.65 | $43.02 | 112,680 |
| 2018-05-10 | $88.50 | $89.50 | $88.50 | $88.90 | $42.66 | 140,860 |
| 2018-05-09 | $88.60 | $89.20 | $88.30 | $88.30 | $42.37 | 226,250 |
| 2018-05-08 | $87.95 | $88.50 | $87.95 | $88.25 | $42.35 | 271,718 |
| 2018-05-07 | $88.05 | $89.10 | $87.70 | $88.40 | $42.42 | 119,780 |
| 2018-05-04 | $86.65 | $88.25 | $86.60 | $87.80 | $42.13 | 105,692 |
| 2018-05-03 | $86.75 | $87.75 | $86.40 | $86.95 | $41.73 | 140,894 |
| 2018-05-02 | $86.85 | $87.68 | $86.20 | $86.80 | $41.65 | 122,064 |
| 2018-05-01 | $86.45 | $87.10 | $85.15 | $86.90 | $41.70 | 132,480 |
| 2018-04-30 | $86.90 | $87.50 | $86.40 | $86.40 | $41.46 | 110,636 |
| 2018-04-27 | $87.05 | $87.05 | $86.20 | $86.90 | $41.70 | 107,714 |
| 2018-04-26 | $86.60 | $86.95 | $86.23 | $86.80 | $41.65 | 99,122 |
| 2018-04-25 | $85.90 | $87.53 | $85.75 | $86.25 | $41.39 | 184,510 |
| 2018-04-24 | $86.40 | $86.70 | $85.25 | $85.70 | $41.13 | 312,176 |
| 2018-04-23 | $86.55 | $86.80 | $85.25 | $85.80 | $41.17 | 144,336 |
| 2018-04-20 | $84.90 | $86.40 | $83.80 | $85.85 | $41.20 | 228,818 |
| 2018-04-19 | $84.75 | $85.35 | $84.26 | $84.60 | $40.60 | 135,262 |
| 2018-04-18 | $83.30 | $85.15 | $83.30 | $84.75 | $40.67 | 161,276 |
| 2018-04-17 | $83.05 | $83.59 | $82.30 | $83.40 | $40.02 | 196,756 |
| 2018-04-16 | $81.25 | $82.50 | $80.97 | $82.45 | $39.57 | 152,780 |
| 2018-04-13 | $81.35 | $81.35 | $80.50 | $80.90 | $38.82 | 126,920 |
| 2018-04-12 | $80.95 | $81.50 | $80.35 | $80.90 | $38.82 | 147,296 |
| 2018-04-11 | $79.80 | $80.70 | $79.25 | $80.65 | $38.70 | 155,124 |
| 2018-04-10 | $79.30 | $80.25 | $78.80 | $80.10 | $38.44 | 141,562 |
| 2018-04-09 | $80.00 | $80.15 | $78.55 | $78.60 | $37.72 | 180,848 |
| 2018-04-06 | $79.90 | $80.88 | $78.95 | $79.40 | $38.10 | 134,920 |
| 2018-04-05 | $80.20 | $80.55 | $79.43 | $80.40 | $38.58 | 170,368 |
| 2018-04-04 | $77.65 | $80.10 | $77.65 | $79.85 | $38.32 | 230,210 |
| 2018-04-03 | $77.35 | $79.25 | $77.00 | $79.15 | $37.98 | 176,618 |
| 2018-04-02 | $78.55 | $79.00 | $76.35 | $77.20 | $37.05 | 151,996 |
| 2018-03-29 | $78.30 | $79.75 | $78.30 | $78.65 | $37.74 | 157,238 |
| 2018-03-28 | $77.75 | $78.80 | $77.40 | $78.25 | $37.55 | 90,490 |
| 2018-03-27 | $78.25 | $79.10 | $77.40 | $77.80 | $37.33 | 176,320 |
| 2018-03-26 | $77.70 | $79.50 | $76.80 | $78.25 | $37.55 | 207,668 |
| 2018-03-23 | $77.55 | $78.60 | $76.70 | $76.80 | $36.85 | 197,066 |
| 2018-03-22 | $79.00 | $80.33 | $77.75 | $77.75 | $37.31 | 164,070 |
| 2018-03-21 | $80.45 | $80.85 | $79.60 | $79.65 | $38.22 | 95,206 |
| 2018-03-20 | $80.00 | $80.68 | $79.85 | $80.35 | $38.56 | 114,774 |
| 2018-03-19 | $80.55 | $80.55 | $79.10 | $79.95 | $38.37 | 130,780 |
| 2018-03-16 | $79.80 | $81.15 | $79.50 | $80.65 | $38.70 | 436,930 |
| 2018-03-15 | $79.65 | $80.15 | $78.75 | $79.80 | $38.29 | 123,610 |
| 2018-03-14 | $79.30 | $79.85 | $78.28 | $79.45 | $38.13 | 157,560 |
| 2018-03-13 | $79.60 | $79.90 | $78.55 | $78.75 | $37.79 | 121,300 |
| 2018-03-12 | $80.40 | $80.75 | $79.00 | $79.30 | $38.05 | 155,520 |
| 2018-03-09 | $79.30 | $80.55 | $79.13 | $80.25 | $38.51 | 84,322 |
| 2018-03-08 | $78.95 | $79.20 | $78.35 | $78.80 | $37.81 | 85,286 |
| 2018-03-07 | $76.85 | $78.85 | $76.30 | $78.70 | $37.77 | 152,920 |
| 2018-03-06 | $76.75 | $77.45 | $75.95 | $77.25 | $37.07 | 124,140 |
| 2018-03-05 | $76.15 | $77.05 | $75.80 | $76.65 | $36.78 | 136,436 |
| 2018-03-02 | $75.20 | $76.80 | $75.20 | $76.55 | $36.73 | 122,216 |
| 2018-03-01 | $77.50 | $77.75 | $75.60 | $75.65 | $36.30 | 253,050 |
| 2018-02-28 | $78.80 | $80.95 | $77.70 | $77.75 | $37.18 | 178,516 |
| 2018-02-27 | $78.75 | $79.30 | $77.25 | $78.45 | $37.52 | 153,646 |
| 2018-02-26 | $77.80 | $78.95 | $77.35 | $78.80 | $37.68 | 164,576 |
| 2018-02-23 | $77.70 | $78.40 | $77.30 | $77.80 | $37.21 | 110,820 |
| 2018-02-22 | $76.55 | $77.70 | $76.35 | $77.40 | $37.02 | 134,178 |
| 2018-02-21 | $75.70 | $77.55 | $75.70 | $76.25 | $36.47 | 156,582 |
| 2018-02-20 | $75.20 | $76.00 | $75.15 | $75.50 | $36.11 | 193,942 |
| 2018-02-16 | $74.65 | $76.97 | $74.65 | $75.50 | $36.11 | 271,246 |
| 2018-02-15 | $74.60 | $75.20 | $73.38 | $74.90 | $35.82 | 96,784 |
| 2018-02-14 | $72.00 | $74.35 | $72.00 | $74.15 | $35.46 | 184,484 |
| 2018-02-13 | $71.65 | $72.75 | $71.25 | $72.60 | $34.72 | 146,944 |
| 2018-02-12 | $72.20 | $72.45 | $71.25 | $72.10 | $34.48 | 163,238 |
| 2018-02-09 | $72.35 | $72.65 | $70.85 | $72.10 | $34.48 | 210,088 |
| 2018-02-08 | $74.50 | $74.50 | $71.65 | $71.65 | $34.27 | 179,214 |
| 2018-02-07 | $75.15 | $75.50 | $73.20 | $74.25 | $35.51 | 202,598 |
| 2018-02-06 | $74.50 | $76.00 | $73.55 | $75.15 | $35.94 | 265,932 |
| 2018-02-05 | $76.40 | $77.10 | $75.00 | $75.35 | $36.03 | 229,042 |
| 2018-02-02 | $73.40 | $76.70 | $71.55 | $76.55 | $36.61 | 288,550 |
| 2018-02-01 | $74.45 | $77.40 | $71.70 | $75.20 | $35.96 | 203,788 |
| 2018-01-31 | $76.15 | $76.85 | $74.15 | $74.15 | $35.46 | 161,076 |
| 2018-01-30 | $75.35 | $76.69 | $75.35 | $76.00 | $36.35 | 117,116 |
| 2018-01-29 | $77.40 | $78.39 | $75.65 | $75.65 | $36.18 | 141,666 |
| 2018-01-26 | $75.60 | $78.20 | $75.35 | $77.40 | $37.02 | 316,070 |
| 2018-01-25 | $73.00 | $73.65 | $72.40 | $73.60 | $35.20 | 112,080 |
| 2018-01-24 | $74.05 | $74.05 | $72.10 | $72.75 | $34.79 | 178,988 |
| 2018-01-23 | $73.25 | $73.85 | $72.90 | $73.75 | $35.27 | 86,210 |
| 2018-01-22 | $73.50 | $73.65 | $72.70 | $73.55 | $35.17 | 129,100 |
| 2018-01-19 | $72.45 | $73.55 | $72.45 | $73.55 | $35.17 | 138,514 |
| 2018-01-18 | $73.05 | $73.05 | $72.15 | $72.45 | $34.65 | 120,034 |
| 2018-01-17 | $72.20 | $73.35 | $71.95 | $73.15 | $34.98 | 130,352 |
| 2018-01-16 | $72.00 | $72.93 | $69.80 | $72.00 | $34.43 | 135,066 |
| 2018-01-12 | $72.25 | $72.90 | $71.60 | $71.80 | $34.34 | 149,132 |
| 2018-01-11 | $71.35 | $72.90 | $71.30 | $72.20 | $34.53 | 206,274 |
| 2018-01-10 | $70.90 | $71.60 | $70.35 | $71.50 | $34.19 | 148,328 |
| 2018-01-09 | $72.35 | $72.75 | $71.15 | $71.15 | $34.03 | 94,408 |
| 2018-01-08 | $71.60 | $72.55 | $71.40 | $72.20 | $34.53 | 120,220 |
| 2018-01-05 | $71.10 | $72.00 | $70.55 | $71.90 | $34.38 | 179,626 |
| 2018-01-04 | $70.65 | $71.60 | $70.35 | $70.90 | $33.91 | 105,692 |
| 2018-01-03 | $71.15 | $71.40 | $69.80 | $70.40 | $33.67 | 126,784 |
| 2018-01-02 | $71.15 | $71.85 | $70.90 | $71.15 | $34.03 | 122,550 |
| 2017-12-29 | $71.65 | $71.85 | $71.10 | $71.10 | $34.00 | 104,544 |
| 2017-12-28 | $71.05 | $72.12 | $70.65 | $71.45 | $34.17 | 77,136 |
| 2017-12-27 | $71.20 | $71.50 | $70.70 | $71.00 | $33.95 | 136,878 |
| 2017-12-26 | $71.85 | $72.00 | $70.95 | $71.05 | $33.98 | 111,588 |
| 2017-12-22 | $72.50 | $72.54 | $71.30 | $71.95 | $34.41 | 107,178 |
| 2017-12-21 | $72.00 | $72.70 | $70.15 | $72.45 | $34.65 | 161,062 |
| 2017-12-20 | $72.10 | $72.35 | $71.60 | $71.75 | $34.31 | 132,586 |
| 2017-12-19 | $72.50 | $72.55 | $71.60 | $71.75 | $34.31 | 118,562 |
| 2017-12-18 | $72.35 | $73.58 | $72.00 | $72.40 | $34.62 | 154,984 |
| 2017-12-15 | $70.70 | $72.80 | $70.35 | $71.85 | $34.36 | 579,758 |
| 2017-12-14 | $71.80 | $71.85 | $70.45 | $70.70 | $33.81 | 244,412 |
| 2017-12-13 | $71.95 | $72.50 | $71.15 | $71.90 | $34.38 | 131,702 |
| 2017-12-12 | $72.10 | $72.90 | $71.75 | $71.90 | $34.38 | 98,202 |
| 2017-12-11 | $73.10 | $73.10 | $71.45 | $72.10 | $34.48 | 123,146 |
| 2017-12-08 | $73.95 | $73.95 | $73.10 | $73.10 | $34.96 | 76,738 |
| 2017-12-07 | $73.75 | $74.50 | $73.50 | $73.65 | $35.22 | 115,578 |
| 2017-12-06 | $74.20 | $74.50 | $73.80 | $74.00 | $35.39 | 98,040 |
| 2017-12-05 | $75.00 | $75.20 | $74.05 | $74.25 | $35.51 | 129,140 |
| 2017-12-04 | $75.60 | $76.08 | $74.90 | $75.00 | $35.87 | 140,188 |
| 2017-12-01 | $75.25 | $75.35 | $72.70 | $74.85 | $35.80 | 191,670 |
| 2017-11-30 | $76.50 | $76.85 | $75.20 | $75.50 | $36.11 | 166,876 |
| 2017-11-29 | $75.75 | $76.85 | $75.65 | $76.40 | $36.44 | 122,518 |
| 2017-11-28 | $74.40 | $76.05 | $74.15 | $75.70 | $36.10 | 155,676 |
| 2017-11-27 | $74.80 | $75.40 | $74.30 | $74.40 | $35.48 | 237,232 |
| 2017-11-24 | $74.10 | $74.95 | $73.85 | $74.80 | $35.67 | 63,506 |
| 2017-11-22 | $76.00 | $76.10 | $73.30 | $73.90 | $35.24 | 276,600 |
| 2017-11-21 | $74.60 | $76.15 | $74.60 | $76.05 | $36.27 | 189,224 |
| 2017-11-20 | $73.55 | $74.40 | $73.40 | $74.25 | $35.41 | 174,748 |
| 2017-11-17 | $73.15 | $73.90 | $72.00 | $73.50 | $35.05 | 167,052 |
| 2017-11-16 | $72.45 | $73.75 | $72.45 | $73.60 | $35.10 | 155,838 |
| 2017-11-15 | $72.30 | $72.50 | $71.80 | $72.40 | $34.53 | 132,238 |
| 2017-11-14 | $71.40 | $72.85 | $71.40 | $72.65 | $34.65 | 135,564 |
| 2017-11-13 | $70.50 | $71.78 | $70.45 | $71.55 | $34.12 | 134,132 |
| 2017-11-10 | $70.80 | $71.23 | $70.50 | $71.05 | $33.88 | 170,112 |
| 2017-11-09 | $70.75 | $71.70 | $70.60 | $70.90 | $33.81 | 116,464 |
| 2017-11-08 | $71.45 | $73.00 | $70.85 | $71.15 | $33.93 | 290,822 |
| 2017-11-07 | $72.65 | $72.85 | $71.50 | $71.60 | $34.15 | 161,238 |
| 2017-11-06 | $73.50 | $73.50 | $72.55 | $72.75 | $34.69 | 117,830 |
| 2017-11-03 | $74.25 | $74.25 | $73.35 | $73.55 | $35.08 | 124,228 |
| 2017-11-02 | $72.75 | $74.10 | $72.55 | $74.00 | $35.29 | 161,834 |
| 2017-11-01 | $74.35 | $74.60 | $72.40 | $72.60 | $34.62 | 156,130 |
| 2017-10-31 | $73.35 | $74.45 | $73.20 | $73.85 | $35.22 | 189,104 |
| 2017-10-30 | $74.55 | $74.90 | $72.40 | $72.95 | $34.79 | 220,186 |
| 2017-10-27 | $73.35 | $75.35 | $72.59 | $74.70 | $35.62 | 190,882 |
| 2017-10-26 | $73.65 | $74.95 | $72.60 | $73.40 | $35.00 | 176,612 |
| 2017-10-25 | $73.20 | $73.45 | $72.75 | $73.25 | $34.93 | 166,288 |
| 2017-10-24 | $73.25 | $73.75 | $72.60 | $73.15 | $34.89 | 162,746 |
| 2017-10-23 | $72.30 | $73.00 | $69.60 | $72.80 | $34.72 | 239,694 |
| 2017-10-20 | $72.70 | $73.35 | $70.85 | $72.35 | $34.50 | 236,600 |
| 2017-10-19 | $76.10 | $77.15 | $71.00 | $72.05 | $34.36 | 530,516 |
| 2017-10-18 | $74.60 | $75.05 | $73.95 | $74.25 | $35.41 | 292,286 |
| 2017-10-17 | $75.10 | $75.25 | $74.30 | $74.60 | $35.58 | 158,442 |
| 2017-10-16 | $75.40 | $75.75 | $74.80 | $75.10 | $35.82 | 182,078 |
| 2017-10-13 | $74.40 | $75.25 | $74.28 | $75.15 | $35.84 | 281,714 |
| 2017-10-12 | $75.25 | $75.90 | $74.30 | $74.40 | $35.48 | 220,540 |
| 2017-10-11 | $76.00 | $76.00 | $74.95 | $75.30 | $35.91 | 123,534 |
| 2017-10-10 | $76.05 | $76.05 | $75.05 | $75.30 | $35.91 | 153,966 |
| 2017-10-09 | $74.80 | $75.75 | $74.80 | $75.60 | $36.05 | 161,802 |
| 2017-10-06 | $75.15 | $75.50 | $74.60 | $74.80 | $35.67 | 147,408 |
| 2017-10-05 | $75.40 | $75.95 | $75.15 | $75.30 | $35.91 | 171,496 |
| 2017-10-04 | $75.20 | $75.55 | $74.95 | $75.45 | $35.98 | 143,336 |
| 2017-10-03 | $76.00 | $76.20 | $75.05 | $75.25 | $35.89 | 237,348 |
| 2017-10-02 | $74.05 | $75.95 | $74.00 | $75.95 | $36.22 | 184,970 |
| 2017-09-29 | $74.30 | $74.30 | $73.75 | $73.90 | $35.24 | 179,716 |
| 2017-09-28 | $74.30 | $74.75 | $73.75 | $74.00 | $35.29 | 234,948 |
| 2017-09-27 | $73.60 | $75.43 | $73.50 | $74.30 | $35.43 | 256,382 |
| 2017-09-26 | $73.00 | $73.85 | $72.85 | $73.65 | $35.12 | 114,650 |
| 2017-09-25 | $73.40 | $73.60 | $72.60 | $72.80 | $34.72 | 226,084 |
| 2017-09-22 | $72.20 | $73.25 | $72.20 | $73.10 | $34.86 | 508,830 |
| 2017-09-21 | $72.40 | $72.60 | $71.95 | $72.20 | $34.43 | 162,514 |
| 2017-09-20 | $72.55 | $73.15 | $71.65 | $72.55 | $34.60 | 234,228 |
| 2017-09-19 | $71.75 | $72.60 | $71.00 | $72.30 | $34.48 | 224,666 |
| 2017-09-18 | $70.95 | $72.15 | $70.67 | $71.90 | $34.29 | 198,208 |
| 2017-09-15 | $69.95 | $70.95 | $69.60 | $70.70 | $33.72 | 439,490 |
| 2017-09-14 | $69.50 | $70.00 | $68.88 | $69.90 | $33.34 | 339,370 |
| 2017-09-13 | $69.75 | $69.85 | $69.05 | $69.55 | $33.17 | 176,804 |
| 2017-09-12 | $69.65 | $70.20 | $69.36 | $70.05 | $33.41 | 214,964 |
| 2017-09-11 | $69.50 | $69.85 | $69.45 | $69.65 | $33.22 | 104,396 |
| 2017-09-08 | $69.65 | $69.65 | $68.75 | $69.15 | $32.98 | 139,890 |
| 2017-09-07 | $69.00 | $69.95 | $68.60 | $69.75 | $33.26 | 168,990 |
| 2017-09-06 | $67.75 | $69.35 | $67.65 | $68.90 | $32.86 | 339,182 |
| 2017-09-05 | $67.90 | $68.30 | $67.45 | $67.85 | $32.36 | 164,322 |
| 2017-09-01 | $68.00 | $68.35 | $67.85 | $68.10 | $32.48 | 145,778 |
| 2017-08-31 | $66.70 | $68.25 | $66.50 | $68.10 | $32.48 | 191,216 |
| 2017-08-30 | $65.85 | $66.35 | $65.50 | $66.30 | $31.62 | 200,226 |
| 2017-08-29 | $66.00 | $66.60 | $65.50 | $66.10 | $31.42 | 150,616 |
| 2017-08-28 | $65.80 | $66.25 | $65.30 | $66.05 | $31.40 | 181,092 |
| 2017-08-25 | $65.25 | $65.85 | $64.25 | $65.80 | $31.28 | 237,852 |
| 2017-08-24 | $64.70 | $65.20 | $64.55 | $65.15 | $30.97 | 175,234 |
| 2017-08-23 | $64.50 | $64.95 | $64.13 | $64.55 | $30.69 | 99,530 |
| 2017-08-22 | $64.55 | $65.00 | $64.25 | $64.80 | $30.81 | 77,296 |
| 2017-08-21 | $63.85 | $64.50 | $63.45 | $64.40 | $30.62 | 106,162 |
| 2017-08-18 | $64.05 | $64.45 | $63.70 | $63.85 | $30.35 | 180,178 |
| 2017-08-17 | $64.75 | $65.18 | $63.90 | $64.50 | $30.66 | 157,896 |
| 2017-08-16 | $65.35 | $65.50 | $64.85 | $64.95 | $30.88 | 91,028 |
| 2017-08-15 | $65.10 | $65.30 | $64.90 | $65.10 | $30.95 | 126,078 |
| 2017-08-14 | $65.35 | $65.40 | $64.90 | $64.95 | $30.88 | 159,622 |
| 2017-08-11 | $65.20 | $65.65 | $64.53 | $65.00 | $30.90 | 150,312 |
| 2017-08-10 | $65.25 | $65.55 | $64.40 | $65.25 | $31.02 | 156,466 |
| 2017-08-09 | $66.65 | $66.93 | $64.96 | $65.50 | $31.14 | 262,122 |
| 2017-08-08 | $66.85 | $68.10 | $66.55 | $67.15 | $31.92 | 204,060 |
| 2017-08-07 | $66.50 | $66.90 | $66.40 | $66.90 | $31.80 | 233,434 |
| 2017-08-04 | $65.75 | $66.70 | $65.25 | $66.65 | $31.69 | 250,584 |
| 2017-08-03 | $65.20 | $65.70 | $64.65 | $65.65 | $31.21 | 284,838 |
| 2017-08-02 | $65.80 | $66.35 | $65.00 | $65.15 | $30.97 | 236,876 |
| 2017-08-01 | $65.35 | $66.25 | $65.15 | $66.00 | $31.38 | 234,688 |
| 2017-07-31 | $64.60 | $65.60 | $64.10 | $65.20 | $31.00 | 176,512 |
| 2017-07-28 | $65.05 | $65.05 | $64.30 | $64.55 | $30.69 | 150,696 |
| 2017-07-27 | $65.90 | $65.90 | $63.60 | $65.20 | $31.00 | 199,812 |
| 2017-07-26 | $65.85 | $66.05 | $65.45 | $65.65 | $31.21 | 153,476 |
| 2017-07-25 | $65.70 | $66.20 | $65.45 | $65.80 | $31.28 | 203,270 |
| 2017-07-24 | $65.20 | $65.90 | $64.80 | $65.45 | $31.12 | 232,214 |
| 2017-07-21 | $66.55 | $66.55 | $65.15 | $65.25 | $31.02 | 255,334 |
| 2017-07-20 | $66.50 | $67.35 | $65.65 | $66.00 | $31.38 | 336,422 |
| 2017-07-19 | $66.10 | $68.30 | $64.15 | $66.50 | $31.61 | 1,295,400 |
| 2017-07-18 | $58.35 | $59.65 | $58.00 | $58.75 | $27.93 | 248,122 |
| 2017-07-17 | $58.45 | $58.65 | $58.00 | $58.50 | $27.81 | 155,888 |
| 2017-07-14 | $58.15 | $58.55 | $58.05 | $58.40 | $27.76 | 170,232 |
| 2017-07-13 | $58.40 | $58.40 | $57.40 | $58.20 | $27.67 | 145,924 |
| 2017-07-12 | $57.90 | $58.55 | $57.70 | $58.35 | $27.74 | 138,154 |
| 2017-07-11 | $57.55 | $58.25 | $57.05 | $57.45 | $27.31 | 166,794 |
| 2017-07-10 | $57.95 | $58.05 | $57.40 | $57.60 | $27.38 | 149,418 |
| 2017-07-07 | $57.55 | $58.45 | $57.30 | $58.20 | $27.67 | 160,994 |
| 2017-07-06 | $58.05 | $58.25 | $57.13 | $57.20 | $27.19 | 115,278 |
| 2017-07-05 | $58.50 | $59.05 | $58.20 | $58.45 | $27.79 | 141,216 |
| 2017-07-03 | $58.45 | $58.75 | $58.15 | $58.65 | $27.88 | 79,202 |
| 2017-06-30 | $57.65 | $58.75 | $57.55 | $58.30 | $27.72 | 163,834 |
| 2017-06-29 | $57.85 | $58.05 | $56.95 | $57.45 | $27.31 | 245,538 |
| 2017-06-28 | $57.80 | $57.93 | $57.54 | $57.75 | $27.45 | 242,826 |
| 2017-06-27 | $57.45 | $57.95 | $57.20 | $57.55 | $27.36 | 212,950 |
| 2017-06-26 | $57.65 | $57.95 | $57.45 | $57.60 | $27.38 | 145,672 |
| 2017-06-23 | $57.75 | $57.95 | $57.55 | $57.70 | $27.43 | 337,496 |
| 2017-06-22 | $58.05 | $58.25 | $57.50 | $57.70 | $27.43 | 126,230 |
| 2017-06-21 | $58.50 | $58.55 | $57.75 | $58.00 | $27.57 | 140,926 |
| 2017-06-20 | $59.30 | $59.30 | $58.45 | $58.50 | $27.81 | 126,728 |
| 2017-06-19 | $59.35 | $59.85 | $59.25 | $59.50 | $28.29 | 311,542 |
| 2017-06-16 | $59.45 | $59.65 | $59.10 | $59.20 | $28.14 | 455,770 |
| 2017-06-15 | $59.70 | $60.10 | $59.40 | $59.75 | $28.41 | 306,182 |
| 2017-06-14 | $60.70 | $60.75 | $59.93 | $60.00 | $28.52 | 211,896 |
| 2017-06-13 | $60.50 | $61.15 | $60.45 | $60.50 | $28.76 | 259,014 |
| 2017-06-12 | $60.05 | $60.65 | $60.05 | $60.50 | $28.76 | 233,390 |
| 2017-06-09 | $60.00 | $60.48 | $59.60 | $60.00 | $28.52 | 252,204 |
| 2017-06-08 | $60.00 | $60.30 | $59.65 | $60.00 | $28.52 | 191,060 |
| 2017-06-07 | $60.40 | $60.40 | $59.75 | $59.85 | $28.45 | 187,392 |
| 2017-06-06 | $60.45 | $61.20 | $60.33 | $60.55 | $28.68 | 337,548 |
| 2017-06-05 | $60.65 | $61.00 | $60.25 | $60.65 | $28.73 | 419,120 |
| 2017-06-02 | $59.60 | $61.45 | $59.35 | $60.40 | $28.61 | 414,060 |
| 2017-06-01 | $59.50 | $59.65 | $59.05 | $59.40 | $28.14 | 299,646 |
| 2017-05-31 | $59.50 | $59.60 | $58.90 | $59.30 | $28.09 | 205,644 |
| 2017-05-30 | $59.35 | $59.65 | $59.10 | $59.45 | $28.16 | 222,456 |
| 2017-05-26 | $59.70 | $59.90 | $59.30 | $59.50 | $28.19 | 132,376 |
| 2017-05-25 | $60.20 | $60.20 | $59.80 | $59.85 | $28.35 | 237,818 |
| 2017-05-24 | $61.20 | $61.40 | $59.95 | $60.05 | $28.45 | 121,380 |
| 2017-05-23 | $61.25 | $61.63 | $60.35 | $61.00 | $28.90 | 155,768 |
| 2017-05-22 | $60.20 | $61.05 | $60.20 | $60.95 | $28.87 | 106,162 |
| 2017-05-19 | $59.55 | $60.50 | $59.55 | $60.15 | $28.50 | 210,546 |
| 2017-05-18 | $59.15 | $59.80 | $59.00 | $59.50 | $28.19 | 161,212 |
| 2017-05-17 | $59.70 | $59.80 | $59.05 | $59.15 | $28.02 | 232,116 |
| 2017-05-16 | $60.45 | $60.55 | $59.95 | $60.35 | $28.59 | 104,156 |
| 2017-05-15 | $60.58 | $61.10 | $60.25 | $60.45 | $28.64 | 101,196 |
| 2017-05-12 | $60.15 | $60.60 | $59.90 | $60.25 | $28.54 | 107,520 |
| 2017-05-11 | $60.55 | $60.60 | $59.70 | $60.40 | $28.61 | 128,814 |
| 2017-05-10 | $60.65 | $60.90 | $59.95 | $60.88 | $28.84 | 132,882 |
| 2017-05-09 | $61.25 | $61.35 | $60.40 | $60.75 | $28.78 | 145,532 |
| 2017-05-08 | $61.05 | $61.35 | $60.70 | $61.25 | $29.02 | 101,502 |
| 2017-05-05 | $61.30 | $61.30 | $60.53 | $61.15 | $28.97 | 103,632 |
| 2017-05-04 | $61.30 | $61.35 | $60.60 | $61.10 | $28.95 | 63,656 |
| 2017-05-03 | $61.70 | $61.70 | $60.75 | $61.05 | $28.92 | 127,502 |
| 2017-05-02 | $62.15 | $62.35 | $61.20 | $62.00 | $29.37 | 132,302 |
| 2017-05-01 | $61.30 | $62.20 | $60.73 | $62.15 | $29.44 | 112,664 |
| 2017-04-28 | $61.90 | $62.20 | $61.05 | $61.15 | $28.97 | 183,070 |
| 2017-04-27 | $62.25 | $62.85 | $61.80 | $61.80 | $29.28 | 129,342 |
| 2017-04-26 | $61.10 | $62.60 | $61.10 | $62.30 | $29.51 | 285,262 |
| 2017-04-25 | $61.20 | $62.00 | $61.15 | $61.15 | $28.97 | 152,352 |
| 2017-04-24 | $61.50 | $61.85 | $60.80 | $60.95 | $28.87 | 200,326 |
| 2017-04-21 | $61.05 | $61.40 | $60.45 | $61.10 | $28.95 | 166,438 |
| 2017-04-20 | $62.00 | $63.80 | $60.25 | $61.00 | $28.90 | 438,882 |
| 2017-04-19 | $60.30 | $60.95 | $60.08 | $60.35 | $28.59 | 178,690 |
| 2017-04-18 | $58.95 | $60.20 | $58.95 | $60.00 | $28.42 | 155,674 |
| 2017-04-17 | $58.35 | $59.15 | $58.25 | $59.10 | $28.00 | 74,310 |
| 2017-04-13 | $58.00 | $58.40 | $57.75 | $58.00 | $27.48 | 166,836 |
| 2017-04-12 | $59.45 | $59.45 | $58.10 | $58.10 | $27.52 | 145,932 |
| 2017-04-11 | $58.10 | $59.80 | $58.10 | $59.50 | $28.19 | 196,978 |
| 2017-04-10 | $58.00 | $58.75 | $57.95 | $58.40 | $27.67 | 130,760 |
| 2017-04-07 | $58.00 | $58.45 | $57.80 | $58.25 | $27.60 | 110,918 |
| 2017-04-06 | $57.50 | $58.35 | $57.20 | $58.25 | $27.60 | 143,370 |
| 2017-04-05 | $58.40 | $58.90 | $57.40 | $57.45 | $27.22 | 128,778 |
| 2017-04-04 | $58.15 | $58.50 | $57.65 | $58.25 | $27.60 | 172,026 |
| 2017-04-03 | $59.50 | $59.50 | $58.18 | $58.30 | $27.62 | 167,832 |
| 2017-03-31 | $59.45 | $59.75 | $59.10 | $59.55 | $28.21 | 224,066 |
| 2017-03-30 | $59.15 | $59.95 | $59.05 | $59.55 | $28.21 | 145,612 |
| 2017-03-29 | $58.85 | $59.10 | $58.40 | $59.05 | $27.97 | 77,676 |
| 2017-03-28 | $58.15 | $58.90 | $57.85 | $58.85 | $27.88 | 103,050 |
| 2017-03-27 | $57.30 | $58.55 | $57.25 | $58.45 | $27.69 | 86,104 |
| 2017-03-24 | $58.35 | $58.65 | $57.85 | $58.10 | $27.52 | 94,770 |
| 2017-03-23 | $58.15 | $58.85 | $58.15 | $58.25 | $27.60 | 112,344 |
| 2017-03-22 | $58.50 | $58.75 | $57.75 | $58.20 | $27.57 | 106,370 |
| 2017-03-21 | $59.70 | $59.80 | $58.60 | $58.60 | $27.76 | 150,600 |
| 2017-03-20 | $60.25 | $60.25 | $59.45 | $59.50 | $28.19 | 101,774 |
| 2017-03-17 | $58.95 | $60.80 | $58.95 | $60.20 | $28.52 | 555,478 |
| 2017-03-16 | $59.80 | $59.85 | $58.80 | $59.15 | $28.02 | 128,474 |
| 2017-03-15 | $58.50 | $59.95 | $58.50 | $59.65 | $28.26 | 170,594 |
| 2017-03-14 | $58.55 | $58.55 | $57.95 | $58.35 | $27.64 | 86,502 |
| 2017-03-13 | $58.65 | $58.95 | $58.40 | $58.45 | $27.69 | 81,782 |
| 2017-03-10 | $57.65 | $58.80 | $57.65 | $58.70 | $27.81 | 136,750 |
| 2017-03-09 | $57.70 | $57.90 | $57.40 | $57.70 | $27.33 | 172,944 |
| 2017-03-08 | $57.85 | $58.10 | $57.55 | $57.80 | $27.38 | 116,002 |
| 2017-03-07 | $57.65 | $57.90 | $57.55 | $57.70 | $27.33 | 135,460 |
| 2017-03-06 | $58.30 | $58.30 | $57.75 | $57.80 | $27.38 | 121,772 |
| 2017-03-03 | $58.45 | $58.80 | $58.25 | $58.50 | $27.71 | 172,128 |
| 2017-03-02 | $58.90 | $58.90 | $58.00 | $58.55 | $27.74 | 130,514 |
| 2017-03-01 | $57.90 | $59.15 | $57.85 | $59.10 | $28.00 | 424,208 |
| 2017-02-28 | $58.00 | $58.00 | $57.40 | $57.45 | $27.12 | 180,066 |
| 2017-02-27 | $58.05 | $58.53 | $57.80 | $58.00 | $27.38 | 573,762 |
| 2017-02-24 | $57.90 | $58.84 | $57.90 | $58.10 | $27.43 | 146,850 |
| 2017-02-23 | $58.60 | $58.65 | $57.75 | $58.35 | $27.54 | 366,104 |
| 2017-02-22 | $58.10 | $58.85 | $57.75 | $58.50 | $27.62 | 193,776 |
| 2017-02-21 | $58.30 | $58.40 | $57.90 | $58.20 | $27.47 | 287,000 |
| 2017-02-17 | $58.25 | $58.40 | $56.43 | $58.30 | $27.52 | 327,244 |
| 2017-02-16 | $58.05 | $58.25 | $57.60 | $58.10 | $27.43 | 223,578 |
| 2017-02-15 | $57.50 | $58.20 | $57.50 | $57.95 | $27.36 | 199,584 |
| 2017-02-14 | $57.50 | $58.00 | $57.35 | $57.75 | $27.26 | 167,464 |
| 2017-02-13 | $58.30 | $58.43 | $57.75 | $57.75 | $27.26 | 172,770 |
| 2017-02-10 | $57.95 | $58.15 | $57.25 | $57.95 | $27.36 | 103,384 |
| 2017-02-09 | $57.00 | $57.95 | $56.35 | $57.65 | $27.21 | 211,498 |
| 2017-02-08 | $57.65 | $57.65 | $56.75 | $57.00 | $26.91 | 120,188 |
| 2017-02-07 | $58.15 | $58.15 | $57.65 | $57.75 | $27.26 | 264,212 |
| 2017-02-06 | $58.05 | $58.30 | $57.55 | $58.05 | $27.40 | 156,718 |
| 2017-02-03 | $56.70 | $59.15 | $56.45 | $58.45 | $27.59 | 427,682 |
| 2017-02-02 | $55.75 | $59.30 | $55.75 | $56.25 | $26.55 | 535,506 |
| 2017-02-01 | $58.25 | $58.70 | $56.45 | $56.60 | $26.72 | 252,942 |
| 2017-01-31 | $57.15 | $58.25 | $57.10 | $58.05 | $27.40 | 441,680 |
| 2017-01-30 | $57.50 | $57.60 | $56.70 | $57.10 | $26.95 | 175,090 |
| 2017-01-27 | $58.25 | $58.25 | $57.60 | $57.70 | $27.24 | 87,050 |
| 2017-01-26 | $58.25 | $58.40 | $57.60 | $58.05 | $27.40 | 89,928 |
| 2017-01-25 | $58.30 | $58.55 | $57.85 | $58.40 | $27.57 | 165,482 |
| 2017-01-24 | $56.50 | $58.25 | $56.50 | $58.00 | $27.38 | 123,882 |
| 2017-01-23 | $56.95 | $57.25 | $55.75 | $57.10 | $26.95 | 213,366 |
| 2017-01-20 | $56.45 | $57.00 | $55.90 | $57.00 | $26.91 | 218,722 |
| 2017-01-19 | $57.80 | $57.90 | $56.35 | $56.50 | $26.67 | 172,136 |
| 2017-01-18 | $57.85 | $58.65 | $57.30 | $57.85 | $27.31 | 136,306 |
| 2017-01-17 | $58.65 | $58.80 | $57.25 | $57.80 | $27.29 | 206,632 |
| 2017-01-13 | $58.85 | $59.10 | $58.65 | $58.80 | $27.76 | 122,166 |
| 2017-01-12 | $58.65 | $58.94 | $57.75 | $58.60 | $27.66 | 146,658 |
| 2017-01-11 | $58.85 | $59.05 | $58.20 | $58.75 | $27.73 | 246,266 |
| 2017-01-10 | $58.50 | $59.20 | $58.20 | $58.85 | $27.78 | 408,758 |
| 2017-01-09 | $58.40 | $59.00 | $58.25 | $58.50 | $27.62 | 377,480 |
| 2017-01-06 | $59.25 | $59.25 | $58.45 | $58.75 | $27.73 | 142,964 |
| 2017-01-05 | $59.85 | $60.15 | $58.95 | $59.15 | $27.92 | 213,264 |
| 2017-01-04 | $59.90 | $60.15 | $59.55 | $60.00 | $28.32 | 228,620 |
| 2017-01-03 | $60.70 | $60.85 | $59.30 | $59.80 | $28.23 | 191,808 |
| 2016-12-30 | $60.50 | $60.60 | $59.90 | $60.30 | $28.47 | 229,964 |
| 2016-12-29 | $60.40 | $60.75 | $60.10 | $60.50 | $28.56 | 159,842 |
| 2016-12-28 | $61.25 | $61.25 | $59.80 | $60.35 | $28.49 | 232,490 |
| 2016-12-27 | $61.05 | $61.70 | $60.50 | $60.90 | $28.75 | 163,742 |
| 2016-12-23 | $60.95 | $61.25 | $60.25 | $61.00 | $28.80 | 145,748 |
| 2016-12-22 | $60.80 | $61.80 | $59.95 | $60.80 | $28.70 | 205,454 |
| 2016-12-21 | $60.90 | $61.35 | $60.15 | $60.65 | $28.63 | 213,330 |
| 2016-12-20 | $61.45 | $61.45 | $60.65 | $61.00 | $28.80 | 299,206 |
| 2016-12-19 | $61.85 | $62.60 | $60.60 | $60.90 | $28.75 | 267,196 |
| 2016-12-16 | $62.35 | $62.60 | $61.45 | $61.60 | $29.08 | 868,660 |
| 2016-12-15 | $61.80 | $62.53 | $61.68 | $62.10 | $29.32 | 249,442 |
| 2016-12-14 | $62.45 | $62.75 | $61.45 | $61.70 | $29.13 | 177,524 |
| 2016-12-13 | $63.45 | $63.60 | $62.55 | $62.75 | $29.62 | 174,664 |
| 2016-12-12 | $64.50 | $64.80 | $63.30 | $63.45 | $29.95 | 239,922 |
| 2016-12-09 | $62.95 | $64.60 | $62.65 | $64.50 | $30.45 | 270,594 |
| 2016-12-08 | $61.00 | $63.70 | $60.80 | $63.15 | $29.81 | 294,504 |
| 2016-12-07 | $60.15 | $61.45 | $60.15 | $60.95 | $28.77 | 200,174 |
| 2016-12-06 | $60.50 | $60.85 | $59.90 | $60.70 | $28.65 | 238,068 |
| 2016-12-05 | $60.10 | $60.60 | $59.75 | $60.50 | $28.56 | 320,048 |
| 2016-12-02 | $60.00 | $60.30 | $59.50 | $59.80 | $28.23 | 120,286 |
| 2016-12-01 | $60.80 | $61.20 | $59.95 | $60.20 | $28.42 | 230,170 |
| 2016-11-30 | $61.80 | $62.00 | $60.60 | $60.65 | $28.63 | 153,896 |
| 2016-11-29 | $63.00 | $63.55 | $61.75 | $61.80 | $29.09 | 191,266 |
| 2016-11-28 | $62.70 | $63.20 | $62.40 | $62.95 | $29.63 | 192,744 |
| 2016-11-25 | $62.60 | $62.95 | $62.10 | $62.90 | $29.60 | 79,836 |
| 2016-11-23 | $62.15 | $63.30 | $61.80 | $62.45 | $29.39 | 162,656 |
| 2016-11-22 | $61.55 | $62.50 | $60.80 | $62.50 | $29.42 | 210,258 |
| 2016-11-21 | $61.25 | $61.95 | $61.05 | $61.30 | $28.85 | 230,948 |
| 2016-11-18 | $60.75 | $61.35 | $59.75 | $60.95 | $28.69 | 284,898 |
| 2016-11-17 | $60.65 | $61.45 | $60.60 | $60.80 | $28.62 | 213,784 |
| 2016-11-16 | $61.55 | $61.80 | $60.15 | $60.70 | $28.57 | 433,824 |
| 2016-11-15 | $61.90 | $62.30 | $61.20 | $61.53 | $28.96 | 292,162 |
| 2016-11-14 | $62.80 | $62.95 | $61.55 | $62.00 | $29.18 | 337,060 |
| 2016-11-11 | $61.25 | $63.00 | $60.35 | $62.15 | $29.25 | 512,268 |
| 2016-11-10 | $59.60 | $61.40 | $59.40 | $61.15 | $28.78 | 318,776 |
| 2016-11-09 | $57.25 | $59.85 | $57.05 | $59.65 | $28.08 | 388,640 |
| 2016-11-08 | $57.50 | $57.90 | $57.05 | $57.65 | $27.13 | 178,956 |
| 2016-11-07 | $57.00 | $57.75 | $56.65 | $57.55 | $27.09 | 299,932 |
| 2016-11-04 | $57.00 | $57.40 | $56.05 | $56.10 | $26.40 | 255,432 |
| 2016-11-03 | $57.45 | $57.90 | $56.90 | $57.10 | $26.87 | 330,220 |
| 2016-11-02 | $57.05 | $57.70 | $56.80 | $57.25 | $26.95 | 279,744 |
| 2016-11-01 | $57.15 | $57.35 | $56.70 | $57.05 | $26.85 | 305,064 |
| 2016-10-31 | $57.00 | $57.85 | $56.63 | $57.25 | $26.95 | 457,484 |
| 2016-10-28 | $56.19 | $57.23 | $55.96 | $56.77 | $26.72 | 268,014 |
| 2016-10-27 | $56.46 | $56.57 | $55.69 | $56.33 | $26.51 | 394,748 |
| 2016-10-26 | $56.62 | $56.82 | $56.16 | $56.51 | $26.60 | 363,916 |
| 2016-10-25 | $57.19 | $57.19 | $56.11 | $57.00 | $26.83 | 344,702 |
| 2016-10-24 | $56.52 | $57.24 | $56.01 | $57.12 | $26.88 | 292,878 |
| 2016-10-21 | $54.13 | $56.82 | $53.45 | $56.41 | $26.55 | 524,452 |
| 2016-10-20 | $52.00 | $56.17 | $51.40 | $54.54 | $25.67 | 1,207,746 |
| 2016-10-19 | $49.62 | $50.19 | $49.27 | $50.12 | $23.59 | 346,464 |
| 2016-10-18 | $49.53 | $49.63 | $49.11 | $49.44 | $23.27 | 518,540 |
| 2016-10-17 | $48.72 | $49.33 | $48.72 | $49.25 | $23.18 | 182,534 |
| 2016-10-14 | $48.82 | $49.07 | $48.42 | $48.70 | $22.92 | 144,554 |
| 2016-10-13 | $49.10 | $49.10 | $48.52 | $48.78 | $22.96 | 197,924 |
| 2016-10-12 | $49.42 | $49.78 | $49.12 | $49.29 | $23.20 | 173,782 |
| 2016-10-11 | $49.90 | $49.90 | $48.90 | $49.42 | $23.26 | 151,002 |
| 2016-10-10 | $49.83 | $50.61 | $49.43 | $50.09 | $23.58 | 154,048 |
| 2016-10-07 | $50.65 | $50.65 | $49.60 | $49.83 | $23.45 | 194,420 |
| 2016-10-06 | $50.76 | $50.84 | $50.07 | $50.80 | $23.91 | 159,064 |
| 2016-10-05 | $50.41 | $50.79 | $50.09 | $50.65 | $23.84 | 168,440 |
| 2016-10-04 | $50.69 | $50.98 | $50.05 | $50.24 | $23.65 | 159,148 |
| 2016-10-03 | $51.16 | $51.19 | $50.59 | $50.93 | $23.97 | 127,126 |
| 2016-09-30 | $50.79 | $51.29 | $50.55 | $51.06 | $24.03 | 238,444 |
| 2016-09-29 | $50.52 | $50.69 | $49.91 | $50.44 | $23.74 | 122,622 |
| 2016-09-28 | $50.52 | $50.81 | $50.02 | $50.79 | $23.91 | 88,366 |
| 2016-09-27 | $49.69 | $50.47 | $49.66 | $50.43 | $23.74 | 148,854 |
| 2016-09-26 | $50.05 | $50.41 | $49.90 | $50.07 | $23.57 | 101,846 |
| 2016-09-23 | $51.18 | $51.42 | $50.40 | $50.41 | $23.73 | 162,144 |
| 2016-09-22 | $50.52 | $51.38 | $50.49 | $51.08 | $24.04 | 181,884 |
| 2016-09-21 | $49.81 | $50.60 | $49.81 | $50.51 | $23.77 | 139,652 |
| 2016-09-20 | $49.97 | $50.20 | $49.71 | $49.80 | $23.44 | 102,508 |
| 2016-09-19 | $49.68 | $50.00 | $49.40 | $49.65 | $23.37 | 109,646 |
| 2016-09-16 | $49.23 | $49.59 | $49.13 | $49.41 | $23.26 | 396,210 |
| 2016-09-15 | $48.84 | $49.32 | $48.70 | $49.22 | $23.17 | 424,956 |
| 2016-09-14 | $49.01 | $49.44 | $48.70 | $48.84 | $22.99 | 218,430 |
| 2016-09-13 | $49.50 | $49.64 | $48.71 | $49.04 | $23.08 | 273,004 |
| 2016-09-12 | $48.95 | $49.81 | $48.95 | $49.68 | $23.38 | 393,008 |
| 2016-09-09 | $49.98 | $50.13 | $49.25 | $49.28 | $23.19 | 314,010 |
| 2016-09-08 | $50.35 | $50.64 | $49.84 | $50.28 | $23.67 | 360,460 |
| 2016-09-07 | $49.85 | $50.29 | $49.51 | $50.26 | $23.66 | 402,362 |
| 2016-09-06 | $50.88 | $50.88 | $49.53 | $49.99 | $23.53 | 382,152 |
| 2016-09-02 | $50.81 | $51.59 | $50.58 | $50.70 | $23.86 | 363,104 |
| 2016-09-01 | $50.73 | $50.76 | $50.05 | $50.58 | $23.81 | 236,442 |
| 2016-08-31 | $50.32 | $50.81 | $50.07 | $50.43 | $23.74 | 275,118 |
| 2016-08-30 | $50.59 | $51.02 | $50.15 | $50.89 | $23.87 | 230,228 |
| 2016-08-29 | $50.98 | $51.07 | $50.39 | $50.45 | $23.66 | 292,982 |
| 2016-08-26 | $51.24 | $51.58 | $49.96 | $50.78 | $23.82 | 612,692 |
| 2016-08-25 | $50.27 | $51.01 | $49.99 | $50.90 | $23.87 | 308,202 |
| 2016-08-24 | $49.93 | $50.84 | $49.93 | $50.53 | $23.70 | 362,036 |
| 2016-08-23 | $49.23 | $50.15 | $49.10 | $50.11 | $23.50 | 359,662 |
| 2016-08-22 | $48.93 | $49.89 | $48.71 | $49.21 | $23.08 | 223,632 |
| 2016-08-19 | $50.45 | $50.45 | $49.08 | $49.12 | $23.04 | 481,340 |
| 2016-08-18 | $50.64 | $50.95 | $50.23 | $50.40 | $23.64 | 162,038 |
| 2016-08-17 | $52.17 | $52.17 | $50.33 | $50.47 | $23.67 | 326,788 |
| 2016-08-16 | $52.09 | $52.37 | $51.71 | $51.99 | $24.38 | 216,238 |
| 2016-08-15 | $51.80 | $52.20 | $51.67 | $52.02 | $24.40 | 121,916 |
| 2016-08-12 | $51.48 | $51.98 | $51.42 | $51.85 | $24.32 | 118,148 |
| 2016-08-11 | $51.61 | $51.96 | $51.45 | $51.70 | $24.25 | 188,196 |
| 2016-08-10 | $51.96 | $51.96 | $51.33 | $51.64 | $24.22 | 164,360 |
| 2016-08-09 | $51.59 | $51.81 | $51.04 | $51.72 | $24.26 | 278,606 |
| 2016-08-08 | $51.69 | $51.69 | $51.00 | $51.41 | $24.11 | 185,960 |
| 2016-08-05 | $50.51 | $51.96 | $50.39 | $51.70 | $24.25 | 302,528 |
| 2016-08-04 | $50.57 | $51.40 | $49.62 | $50.60 | $23.73 | 272,178 |
| 2016-08-03 | $50.72 | $50.72 | $50.04 | $50.69 | $23.77 | 243,460 |
| 2016-08-02 | $51.05 | $51.05 | $50.11 | $50.48 | $23.67 | 211,834 |
| 2016-08-01 | $50.90 | $51.27 | $50.60 | $50.93 | $23.89 | 250,892 |
| 2016-07-29 | $51.64 | $51.85 | $50.57 | $50.81 | $23.83 | 334,890 |
| 2016-07-28 | $51.85 | $51.98 | $51.48 | $51.71 | $24.25 | 220,474 |
| 2016-07-27 | $51.70 | $51.98 | $51.53 | $51.78 | $24.28 | 300,224 |
| 2016-07-26 | $51.68 | $52.24 | $51.59 | $51.87 | $24.33 | 353,032 |
| 2016-07-25 | $51.60 | $52.13 | $51.24 | $51.48 | $24.14 | 449,894 |
| 2016-07-22 | $52.00 | $52.25 | $51.52 | $51.88 | $24.33 | 303,578 |
| 2016-07-21 | $51.65 | $52.24 | $51.15 | $51.78 | $24.28 | 832,960 |
| 2016-07-20 | $45.32 | $52.44 | $45.00 | $51.89 | $24.34 | 2,457,742 |
| 2016-07-19 | $58.32 | $58.52 | $58.03 | $58.40 | $27.39 | 166,548 |
| 2016-07-18 | $59.13 | $59.13 | $58.04 | $58.43 | $27.40 | 122,842 |
| 2016-07-15 | $59.00 | $59.37 | $58.64 | $58.90 | $27.62 | 152,706 |
| 2016-07-14 | $59.46 | $59.71 | $58.94 | $59.00 | $27.67 | 193,802 |
| 2016-07-13 | $59.35 | $59.48 | $58.82 | $59.24 | $27.78 | 238,674 |
| 2016-07-12 | $59.05 | $59.52 | $58.97 | $59.26 | $27.79 | 256,834 |
| 2016-07-11 | $58.65 | $59.08 | $58.53 | $58.96 | $27.65 | 190,850 |
| 2016-07-08 | $57.91 | $58.59 | $57.80 | $58.22 | $27.30 | 333,814 |
| 2016-07-07 | $58.54 | $58.69 | $57.51 | $57.69 | $27.06 | 182,324 |
| 2016-07-06 | $57.75 | $58.72 | $57.72 | $58.25 | $27.32 | 126,936 |
| 2016-07-05 | $57.92 | $58.18 | $57.47 | $57.91 | $27.16 | 148,932 |
| 2016-07-01 | $58.33 | $58.65 | $57.44 | $57.97 | $27.19 | 187,570 |
| 2016-06-30 | $56.26 | $58.44 | $56.16 | $58.41 | $27.39 | 300,370 |
| 2016-06-29 | $55.45 | $56.08 | $55.36 | $55.91 | $26.22 | 138,728 |
| 2016-06-28 | $55.49 | $56.08 | $54.63 | $54.88 | $25.74 | 233,666 |
| 2016-06-27 | $55.10 | $55.71 | $54.55 | $55.22 | $25.90 | 289,596 |
| 2016-06-24 | $53.84 | $56.33 | $53.84 | $55.70 | $26.12 | 343,664 |
| 2016-06-23 | $56.05 | $56.71 | $56.00 | $56.61 | $26.55 | 160,534 |
| 2016-06-22 | $56.22 | $56.59 | $55.78 | $55.80 | $26.17 | 89,072 |
| 2016-06-21 | $56.72 | $56.73 | $56.09 | $56.21 | $26.36 | 134,878 |
| 2016-06-20 | $55.84 | $56.81 | $55.70 | $56.63 | $26.56 | 201,850 |
| 2016-06-17 | $55.91 | $55.91 | $55.08 | $55.33 | $25.95 | 312,116 |
| 2016-06-16 | $54.74 | $55.86 | $54.74 | $55.82 | $26.18 | 127,686 |
| 2016-06-15 | $55.56 | $55.61 | $51.20 | $55.11 | $25.85 | 170,424 |
| 2016-06-14 | $55.16 | $55.73 | $54.92 | $55.43 | $26.00 | 161,426 |
| 2016-06-13 | $55.40 | $55.74 | $54.29 | $55.29 | $25.93 | 233,610 |
| 2016-06-10 | $55.24 | $55.73 | $55.13 | $55.62 | $26.09 | 108,500 |
| 2016-06-09 | $55.14 | $55.77 | $55.14 | $55.63 | $26.09 | 189,688 |
| 2016-06-08 | $55.27 | $55.83 | $55.26 | $55.60 | $26.08 | 107,410 |
| 2016-06-07 | $55.10 | $55.43 | $54.95 | $55.29 | $25.85 | 129,650 |
| 2016-06-06 | $54.70 | $55.35 | $54.46 | $55.10 | $25.76 | 135,154 |
| 2016-06-03 | $54.47 | $54.87 | $54.22 | $54.73 | $25.59 | 175,762 |
| 2016-06-02 | $53.94 | $54.53 | $53.93 | $54.44 | $25.45 | 148,126 |
| 2016-06-01 | $53.66 | $54.24 | $53.60 | $54.14 | $25.31 | 173,770 |
| 2016-05-31 | $52.89 | $54.38 | $52.40 | $53.91 | $25.20 | 331,716 |
| 2016-05-27 | $52.50 | $52.99 | $52.45 | $52.91 | $24.73 | 172,746 |
| 2016-05-26 | $52.41 | $52.76 | $52.16 | $52.43 | $24.51 | 144,834 |
| 2016-05-25 | $51.60 | $52.49 | $50.98 | $52.41 | $24.50 | 278,534 |
| 2016-05-24 | $50.16 | $51.73 | $50.16 | $51.55 | $24.10 | 270,764 |
| 2016-05-23 | $50.48 | $50.53 | $49.60 | $50.11 | $23.43 | 172,222 |
| 2016-05-20 | $49.91 | $50.55 | $49.61 | $50.38 | $23.55 | 180,708 |
| 2016-05-19 | $49.91 | $50.21 | $49.20 | $49.67 | $23.22 | 149,266 |
| 2016-05-18 | $49.59 | $50.91 | $48.52 | $50.25 | $23.49 | 208,972 |
| 2016-05-17 | $50.22 | $51.00 | $49.32 | $49.61 | $23.19 | 257,894 |
| 2016-05-16 | $50.27 | $51.26 | $49.97 | $50.80 | $23.75 | 237,632 |
| 2016-05-13 | $49.83 | $50.39 | $49.62 | $50.17 | $23.45 | 228,730 |
| 2016-05-12 | $49.96 | $50.19 | $49.74 | $50.07 | $23.41 | 145,852 |
| 2016-05-11 | $50.42 | $50.42 | $49.69 | $49.74 | $23.25 | 175,670 |
| 2016-05-10 | $50.18 | $50.41 | $49.66 | $50.32 | $23.52 | 116,420 |
| 2016-05-09 | $49.78 | $50.45 | $49.65 | $49.96 | $23.36 | 267,630 |
| 2016-05-06 | $48.99 | $49.68 | $48.58 | $49.65 | $23.21 | 336,198 |
| 2016-05-05 | $49.53 | $49.78 | $48.91 | $48.99 | $22.90 | 138,758 |
| 2016-05-04 | $48.94 | $49.86 | $48.48 | $49.47 | $23.13 | 158,178 |
| 2016-05-03 | $49.33 | $49.65 | $48.70 | $49.01 | $22.91 | 162,006 |
| 2016-05-02 | $49.90 | $49.99 | $49.27 | $49.62 | $23.20 | 149,388 |
| 2016-04-29 | $49.04 | $49.84 | $48.39 | $49.84 | $23.30 | 254,816 |
| 2016-04-28 | $49.34 | $49.97 | $48.91 | $49.01 | $22.91 | 124,692 |
| 2016-04-27 | $49.61 | $49.65 | $48.73 | $49.48 | $23.13 | 158,046 |
| 2016-04-26 | $49.81 | $49.95 | $49.46 | $49.73 | $23.25 | 161,234 |
| 2016-04-25 | $50.33 | $50.60 | $49.35 | $49.59 | $23.18 | 170,310 |
| 2016-04-22 | $50.06 | $50.88 | $49.95 | $50.62 | $23.66 | 226,976 |
| 2016-04-21 | $50.62 | $51.60 | $49.80 | $50.15 | $23.44 | 304,516 |
| 2016-04-20 | $50.35 | $50.82 | $49.82 | $50.62 | $23.66 | 142,384 |
| 2016-04-19 | $50.46 | $50.46 | $49.56 | $50.28 | $23.50 | 353,170 |
| 2016-04-18 | $49.95 | $50.35 | $49.54 | $50.20 | $23.47 | 136,442 |
| 2016-04-15 | $49.38 | $50.69 | $49.17 | $50.10 | $23.42 | 349,512 |
| 2016-04-14 | $50.11 | $50.14 | $49.43 | $49.59 | $23.18 | 109,882 |
| 2016-04-13 | $49.09 | $50.03 | $49.02 | $49.97 | $23.36 | 180,482 |
| 2016-04-12 | $49.04 | $49.55 | $48.69 | $48.90 | $22.86 | 108,134 |
| 2016-04-11 | $49.15 | $49.94 | $48.85 | $48.90 | $22.86 | 144,492 |
| 2016-04-08 | $49.16 | $49.16 | $48.40 | $49.03 | $22.92 | 141,866 |
| 2016-04-07 | $49.23 | $49.41 | $48.50 | $48.77 | $22.80 | 160,168 |
| 2016-04-06 | $49.08 | $49.99 | $48.89 | $49.49 | $23.14 | 194,536 |
| 2016-04-05 | $49.97 | $50.26 | $49.59 | $49.67 | $23.22 | 117,078 |
| 2016-04-04 | $50.38 | $50.55 | $49.91 | $50.18 | $23.46 | 171,200 |
| 2016-04-01 | $50.58 | $50.85 | $50.06 | $50.59 | $23.65 | 182,058 |
| 2016-03-31 | $51.03 | $51.74 | $50.20 | $51.01 | $23.85 | 143,852 |
| 2016-03-30 | $50.80 | $51.85 | $50.67 | $51.12 | $23.90 | 226,972 |
| 2016-03-29 | $49.28 | $50.80 | $46.77 | $50.66 | $23.68 | 250,902 |
| 2016-03-28 | $49.57 | $49.95 | $49.31 | $49.35 | $23.07 | 132,366 |
| 2016-03-24 | $49.56 | $50.49 | $49.46 | $49.70 | $23.23 | 290,040 |
| 2016-03-23 | $50.47 | $50.57 | $49.78 | $49.93 | $23.34 | 247,772 |
| 2016-03-22 | $50.18 | $50.86 | $50.08 | $50.41 | $23.57 | 183,472 |
| 2016-03-21 | $50.55 | $50.87 | $50.19 | $50.29 | $23.51 | 133,004 |
| 2016-03-18 | $50.58 | $51.20 | $50.38 | $50.80 | $23.75 | 317,800 |
| 2016-03-17 | $49.37 | $50.34 | $49.21 | $50.25 | $23.49 | 167,176 |
| 2016-03-16 | $48.96 | $49.85 | $48.78 | $49.49 | $23.14 | 180,518 |
| 2016-03-15 | $47.51 | $49.00 | $47.20 | $48.98 | $22.90 | 306,246 |
| 2016-03-14 | $48.05 | $48.21 | $47.65 | $47.71 | $22.30 | 100,204 |
| 2016-03-11 | $47.39 | $47.91 | $46.78 | $47.75 | $22.32 | 158,684 |
| 2016-03-10 | $47.88 | $48.41 | $46.88 | $47.17 | $22.05 | 204,058 |
| 2016-03-09 | $47.70 | $48.10 | $47.42 | $47.88 | $22.38 | 134,072 |
| 2016-03-08 | $47.84 | $48.12 | $47.46 | $47.49 | $22.20 | 180,680 |
| 2016-03-07 | $47.92 | $48.48 | $47.68 | $48.15 | $22.51 | 215,588 |
| 2016-03-04 | $47.60 | $48.25 | $47.35 | $48.19 | $22.53 | 222,772 |
| 2016-03-03 | $47.34 | $47.80 | $46.71 | $47.69 | $22.29 | 176,118 |
| 2016-03-02 | $47.51 | $48.04 | $47.14 | $47.42 | $22.17 | 208,790 |
| 2016-03-01 | $46.85 | $47.92 | $46.85 | $47.84 | $22.28 | 166,900 |
| 2016-02-29 | $47.01 | $47.56 | $46.62 | $46.69 | $21.74 | 237,688 |
| 2016-02-26 | $47.11 | $47.41 | $46.71 | $47.11 | $21.94 | 166,740 |
| 2016-02-25 | $47.07 | $47.42 | $45.67 | $46.97 | $21.87 | 194,866 |
| 2016-02-24 | $46.71 | $47.20 | $46.51 | $47.02 | $21.90 | 156,154 |
| 2016-02-23 | $47.56 | $48.80 | $46.63 | $47.07 | $21.92 | 234,496 |
| 2016-02-22 | $47.50 | $48.74 | $47.15 | $47.62 | $22.18 | 253,692 |
| 2016-02-19 | $46.76 | $47.62 | $45.74 | $47.32 | $22.04 | 170,672 |
| 2016-02-18 | $47.70 | $47.81 | $46.39 | $46.84 | $21.81 | 258,574 |
| 2016-02-17 | $47.91 | $48.11 | $47.34 | $47.48 | $22.11 | 215,530 |
| 2016-02-16 | $47.79 | $48.12 | $47.27 | $47.58 | $22.16 | 158,898 |
| 2016-02-12 | $47.10 | $47.69 | $46.77 | $47.26 | $22.01 | 161,040 |
| 2016-02-11 | $45.95 | $47.13 | $45.18 | $46.82 | $21.80 | 194,112 |
| 2016-02-10 | $47.75 | $48.10 | $46.56 | $46.68 | $21.74 | 256,862 |
| 2016-02-09 | $47.56 | $48.26 | $47.38 | $47.44 | $22.09 | 262,938 |
| 2016-02-08 | $48.29 | $48.32 | $47.00 | $48.15 | $22.42 | 236,744 |
| 2016-02-05 | $50.11 | $51.99 | $48.78 | $48.88 | $22.76 | 267,306 |
| 2016-02-04 | $49.00 | $51.50 | $48.63 | $50.11 | $23.34 | 284,122 |
| 2016-02-03 | $49.41 | $49.41 | $47.81 | $48.62 | $22.64 | 205,340 |
| 2016-02-02 | $50.07 | $50.18 | $48.85 | $48.93 | $22.79 | 226,084 |
| 2016-02-01 | $51.10 | $51.20 | $49.83 | $50.23 | $23.39 | 231,160 |
| 2016-01-29 | $49.39 | $51.34 | $49.39 | $51.31 | $23.90 | 331,944 |
| 2016-01-28 | $48.52 | $49.43 | $48.52 | $49.07 | $22.85 | 169,666 |
| 2016-01-27 | $48.93 | $49.39 | $47.91 | $48.20 | $22.45 | 230,652 |
| 2016-01-26 | $47.96 | $49.31 | $47.96 | $49.12 | $22.88 | 152,406 |
| 2016-01-25 | $48.53 | $48.66 | $47.61 | $47.84 | $22.28 | 242,036 |
| 2016-01-22 | $48.48 | $48.87 | $48.17 | $48.81 | $22.73 | 183,426 |
| 2016-01-21 | $48.60 | $49.01 | $47.68 | $48.04 | $22.37 | 363,250 |
| 2016-01-20 | $46.66 | $48.79 | $46.42 | $48.04 | $22.37 | 351,532 |
| 2016-01-19 | $46.63 | $47.33 | $46.10 | $47.20 | $21.98 | 302,700 |
| 2016-01-15 | $45.15 | $46.13 | $44.82 | $46.11 | $21.47 | 313,686 |
| 2016-01-14 | $45.35 | $46.36 | $45.24 | $46.14 | $21.49 | 463,954 |
| 2016-01-13 | $47.83 | $47.83 | $45.02 | $45.36 | $21.12 | 252,294 |
| 2016-01-12 | $47.87 | $48.16 | $47.12 | $47.73 | $22.23 | 180,382 |
| 2016-01-11 | $47.58 | $47.90 | $47.05 | $47.69 | $22.21 | 200,250 |
| 2016-01-08 | $47.83 | $48.37 | $47.20 | $47.40 | $22.07 | 238,936 |
| 2016-01-07 | $47.73 | $48.36 | $47.30 | $47.78 | $22.25 | 235,834 |
| 2016-01-06 | $48.44 | $48.72 | $48.23 | $48.29 | $22.49 | 194,344 |
| 2016-01-05 | $48.78 | $49.20 | $48.62 | $48.81 | $22.73 | 171,076 |
| 2016-01-04 | $49.31 | $49.31 | $48.24 | $48.65 | $22.66 | 243,686 |
| 2015-12-31 | $50.90 | $51.25 | $49.95 | $49.95 | $23.26 | 189,222 |
| 2015-12-30 | $51.32 | $51.78 | $50.87 | $50.89 | $23.70 | 125,628 |
| 2015-12-29 | $50.96 | $51.39 | $50.64 | $51.33 | $23.90 | 86,278 |
| 2015-12-28 | $50.35 | $50.97 | $50.14 | $50.73 | $23.63 | 125,008 |
| 2015-12-24 | $50.45 | $51.01 | $50.28 | $50.63 | $23.58 | 63,226 |
| 2015-12-23 | $50.45 | $50.65 | $50.08 | $50.50 | $23.52 | 95,696 |
| 2015-12-22 | $50.14 | $50.37 | $49.60 | $50.28 | $23.42 | 114,492 |
| 2015-12-21 | $50.24 | $50.83 | $48.74 | $50.00 | $23.29 | 119,174 |
| 2015-12-18 | $50.58 | $50.58 | $49.71 | $49.98 | $23.28 | 846,708 |
| 2015-12-17 | $51.46 | $51.78 | $50.79 | $50.87 | $23.69 | 129,694 |
| 2015-12-16 | $51.70 | $51.83 | $50.88 | $51.49 | $23.98 | 231,100 |
| 2015-12-15 | $51.76 | $52.18 | $51.09 | $51.37 | $23.92 | 230,314 |
| 2015-12-14 | $51.06 | $51.86 | $50.50 | $51.44 | $23.96 | 322,224 |
| 2015-12-11 | $51.15 | $51.60 | $50.01 | $51.05 | $23.77 | 334,018 |
| 2015-12-10 | $51.94 | $52.57 | $51.43 | $51.57 | $24.02 | 159,940 |
| 2015-12-09 | $52.84 | $53.36 | $51.99 | $52.05 | $24.24 | 262,384 |
| 2015-12-08 | $53.81 | $53.96 | $53.11 | $53.18 | $24.77 | 206,082 |
| 2015-12-07 | $53.78 | $54.23 | $53.44 | $54.07 | $25.18 | 272,498 |
| 2015-12-04 | $52.56 | $54.29 | $52.56 | $54.18 | $25.23 | 226,490 |
| 2015-12-03 | $52.82 | $52.88 | $52.10 | $52.57 | $24.48 | 318,212 |
| 2015-12-02 | $51.96 | $52.67 | $51.95 | $52.49 | $24.45 | 127,548 |
| 2015-12-01 | $51.74 | $52.17 | $51.56 | $51.91 | $24.17 | 153,884 |
| 2015-11-30 | $52.28 | $52.28 | $51.44 | $51.63 | $24.04 | 201,284 |
| 2015-11-27 | $51.48 | $52.21 | $51.19 | $52.07 | $24.25 | 72,616 |
| 2015-11-25 | $51.38 | $51.70 | $51.19 | $51.68 | $24.07 | 91,630 |
| 2015-11-24 | $50.96 | $51.53 | $50.58 | $51.43 | $23.95 | 89,928 |
| 2015-11-23 | $51.57 | $51.85 | $50.02 | $51.34 | $23.84 | 124,732 |
| 2015-11-20 | $50.92 | $51.63 | $50.49 | $51.52 | $23.92 | 186,766 |
| 2015-11-19 | $50.89 | $50.90 | $50.42 | $50.59 | $23.49 | 133,438 |
| 2015-11-18 | $50.51 | $51.04 | $50.25 | $50.82 | $23.60 | 132,794 |
| 2015-11-17 | $51.11 | $51.24 | $50.20 | $50.49 | $23.45 | 120,182 |
| 2015-11-16 | $50.57 | $51.19 | $50.27 | $51.12 | $23.74 | 155,182 |
| 2015-11-13 | $50.52 | $50.98 | $50.07 | $50.45 | $23.43 | 255,098 |
| 2015-11-12 | $51.17 | $51.36 | $50.77 | $50.94 | $23.65 | 169,146 |
| 2015-11-11 | $51.68 | $52.20 | $51.41 | $51.57 | $23.95 | 108,080 |
| 2015-11-10 | $51.12 | $51.87 | $51.12 | $51.54 | $23.93 | 186,594 |
| 2015-11-09 | $51.40 | $51.49 | $50.87 | $51.26 | $23.80 | 137,954 |
| 2015-11-06 | $50.82 | $51.72 | $50.52 | $51.63 | $23.97 | 124,084 |
| 2015-11-05 | $51.10 | $51.34 | $50.39 | $51.05 | $23.71 | 150,726 |
| 2015-11-04 | $51.03 | $51.25 | $50.65 | $51.02 | $23.69 | 115,700 |
| 2015-11-03 | $50.97 | $51.56 | $50.52 | $51.10 | $23.73 | 172,468 |
| 2015-11-02 | $51.38 | $52.02 | $50.59 | $51.35 | $23.84 | 209,130 |
| 2015-10-30 | $51.61 | $51.88 | $51.00 | $51.41 | $23.87 | 294,258 |
| 2015-10-29 | $52.03 | $52.03 | $51.31 | $51.59 | $23.96 | 286,918 |
| 2015-10-28 | $51.90 | $52.74 | $51.34 | $52.00 | $24.15 | 412,396 |
| 2015-10-27 | $52.24 | $52.51 | $51.36 | $51.85 | $24.08 | 244,474 |
| 2015-10-26 | $52.75 | $53.26 | $51.96 | $52.24 | $24.26 | 334,140 |
| 2015-10-23 | $52.97 | $54.73 | $52.22 | $53.01 | $24.62 | 284,336 |
| 2015-10-22 | $49.50 | $54.05 | $49.50 | $52.86 | $24.55 | 701,628 |
| 2015-10-21 | $50.01 | $50.20 | $48.58 | $48.68 | $22.60 | 215,116 |
| 2015-10-20 | $48.80 | $49.60 | $48.60 | $49.49 | $22.98 | 198,770 |
| 2015-10-19 | $48.28 | $49.36 | $48.28 | $48.80 | $22.66 | 223,954 |
| 2015-10-16 | $48.63 | $48.63 | $48.01 | $48.40 | $22.47 | 249,004 |
| 2015-10-15 | $48.75 | $49.32 | $46.46 | $48.42 | $22.48 | 258,776 |
| 2015-10-14 | $49.14 | $49.64 | $48.60 | $48.68 | $22.60 | 237,424 |
| 2015-10-13 | $49.96 | $50.76 | $49.06 | $49.06 | $22.78 | 279,136 |
| 2015-10-12 | $49.52 | $50.11 | $49.47 | $49.89 | $23.17 | 184,108 |
| 2015-10-09 | $49.52 | $50.05 | $49.37 | $49.64 | $23.05 | 212,006 |
| 2015-10-08 | $49.11 | $49.67 | $48.77 | $49.58 | $23.02 | 271,938 |
| 2015-10-07 | $47.62 | $49.13 | $47.62 | $49.13 | $22.81 | 286,678 |
| 2015-10-06 | $47.42 | $47.79 | $47.14 | $47.56 | $22.08 | 373,132 |
| 2015-10-05 | $46.37 | $47.50 | $45.66 | $47.39 | $22.01 | 273,098 |
| 2015-10-02 | $44.24 | $45.93 | $44.11 | $45.90 | $21.31 | 407,396 |
| 2015-10-01 | $44.64 | $45.40 | $44.47 | $45.17 | $20.97 | 360,418 |
| 2015-09-30 | $44.87 | $45.12 | $44.20 | $44.56 | $20.69 | 428,168 |
| 2015-09-29 | $44.87 | $44.95 | $44.36 | $44.54 | $20.68 | 418,444 |
| 2015-09-28 | $44.20 | $45.17 | $43.93 | $44.92 | $20.86 | 468,668 |
| 2015-09-25 | $44.56 | $44.96 | $43.58 | $44.39 | $20.61 | 171,216 |
| 2015-09-24 | $43.29 | $44.39 | $43.27 | $44.31 | $20.58 | 194,012 |
| 2015-09-23 | $43.24 | $43.54 | $43.05 | $43.45 | $20.18 | 171,164 |
| 2015-09-22 | $43.34 | $43.46 | $43.01 | $43.20 | $20.06 | 142,264 |
| 2015-09-21 | $43.40 | $43.97 | $43.07 | $43.67 | $20.28 | 179,774 |
| 2015-09-18 | $43.11 | $43.83 | $42.93 | $43.19 | $20.06 | 286,628 |
| 2015-09-17 | $43.75 | $44.55 | $43.69 | $43.78 | $20.33 | 141,886 |
| 2015-09-16 | $44.02 | $44.39 | $43.80 | $43.97 | $20.42 | 90,632 |
| 2015-09-15 | $43.61 | $44.20 | $43.46 | $43.93 | $20.40 | 124,956 |
| 2015-09-14 | $43.66 | $43.86 | $43.23 | $43.45 | $20.18 | 153,848 |
| 2015-09-11 | $43.19 | $43.81 | $43.12 | $43.67 | $20.28 | 109,736 |
| 2015-09-10 | $42.83 | $43.64 | $42.83 | $43.53 | $20.21 | 158,596 |
| 2015-09-09 | $43.69 | $43.74 | $42.90 | $42.95 | $19.94 | 152,258 |
| 2015-09-08 | $42.77 | $43.66 | $42.67 | $43.35 | $20.13 | 197,956 |
| 2015-09-04 | $42.07 | $42.53 | $42.07 | $42.29 | $19.64 | 138,498 |
| 2015-09-03 | $42.31 | $42.91 | $42.31 | $42.52 | $19.74 | 176,730 |
| 2015-09-02 | $42.26 | $42.55 | $41.85 | $42.34 | $19.66 | 241,988 |
| 2015-09-01 | $41.99 | $42.84 | $41.89 | $42.03 | $19.45 | 265,844 |
| 2015-08-31 | $42.53 | $42.92 | $42.30 | $42.75 | $19.78 | 221,228 |
| 2015-08-28 | $42.25 | $42.83 | $41.97 | $42.71 | $19.76 | 202,112 |
| 2015-08-27 | $42.28 | $42.84 | $41.71 | $42.44 | $19.64 | 269,346 |
| 2015-08-26 | $41.92 | $42.25 | $41.08 | $42.09 | $19.48 | 238,936 |
| 2015-08-25 | $42.52 | $42.84 | $40.71 | $41.08 | $19.01 | 220,176 |
Exponent Inc (EXPO) News Headlines
Recent Exponent Inc (EXPO) News
Similar Companies to Exponent Inc (EXPO) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |