Comfort Systems USA Inc (FIX) Exchange: NYSE
Data as of May 2, 2025
$432.10 ($14.05) 3.36%
Comfort Systems USA Inc - Daily Information
Click for more stock information on Comfort Systems USA Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $420.88 |
| Previous Close | $432.10 |
| High | $439.33 |
| Low | $420.88 |
| Adjusted Open | $420.88 |
| Previous Adjusted Close | $432.10 |
| Adjusted High | $439.33 |
| Adjusted Low | $420.88 |
About Comfort Systems USA Inc (FIX)
Comfort Systems USA, Inc. is a leading provider of commercial, industrial, and institutional heating, ventilation, air-conditioning, and building automation and controls services in the United States. Founded in 1987, the company has grown to 115 locations in 30 states with nationwide sales and service of its products and services. Comfort Systems USA has built a nationwide network of service providers who are certified to provide critical services across a wide range of projects and industries. Comfort Systems USA caters to corporations in the retail, commercial, government and industrial sectors. Over the past three decades, the company has grown both organically and through strategic acquisitions and today it is one of the largest privately-held mechanical services companies in the United States.
Invest in Comfort Systems USA Inc (FIX)
Historical Stock Data for Comfort Systems USA Inc (FIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $420.88 | $439.33 | $420.88 | $432.10 | $432.10 | 444,577 |
| 2025-05-01 | $410.31 | $429.35 | $408.96 | $418.05 | $418.05 | 638,432 |
| 2025-04-30 | $382.07 | $397.92 | $380.00 | $397.55 | $397.55 | 415,779 |
| 2025-04-29 | $394.31 | $398.74 | $388.09 | $397.54 | $397.54 | 449,348 |
| 2025-04-28 | $395.08 | $404.78 | $386.46 | $394.40 | $394.40 | 529,587 |
| 2025-04-25 | $385.00 | $412.50 | $384.00 | $397.43 | $397.43 | 1,315,739 |
| 2025-04-24 | $355.00 | $378.91 | $355.00 | $376.21 | $376.21 | 481,508 |
| 2025-04-23 | $365.74 | $372.72 | $353.58 | $355.70 | $355.70 | 361,087 |
| 2025-04-22 | $334.00 | $345.20 | $333.60 | $340.33 | $340.33 | 409,529 |
| 2025-04-21 | $345.09 | $350.02 | $321.95 | $328.17 | $328.17 | 351,815 |
| 2025-04-17 | $350.42 | $354.99 | $341.30 | $347.95 | $347.95 | 336,315 |
| 2025-04-16 | $348.18 | $354.30 | $341.00 | $349.16 | $349.16 | 289,704 |
| 2025-04-15 | $354.55 | $363.09 | $352.76 | $356.21 | $356.21 | 291,584 |
| 2025-04-14 | $353.26 | $362.11 | $344.61 | $351.60 | $351.60 | 308,679 |
| 2025-04-11 | $337.40 | $349.38 | $331.97 | $348.77 | $348.77 | 330,178 |
| 2025-04-10 | $339.44 | $349.71 | $325.58 | $337.40 | $337.40 | 591,657 |
| 2025-04-09 | $318.51 | $365.55 | $306.19 | $356.77 | $356.77 | 796,575 |
| 2025-04-08 | $329.80 | $336.50 | $305.50 | $312.21 | $312.21 | 505,546 |
| 2025-04-07 | $281.68 | $323.84 | $281.52 | $312.13 | $312.13 | 928,342 |
| 2025-04-04 | $296.70 | $301.37 | $276.44 | $296.51 | $296.51 | 782,819 |
| 2025-04-03 | $315.28 | $322.95 | $306.65 | $311.37 | $311.37 | 642,963 |
| 2025-04-02 | $320.18 | $343.22 | $318.66 | $342.28 | $342.28 | 452,970 |
| 2025-04-01 | $320.46 | $331.41 | $317.69 | $330.00 | $330.00 | 509,076 |
| 2025-03-31 | $312.79 | $322.93 | $303.24 | $322.33 | $322.33 | 819,972 |
| 2025-03-28 | $328.45 | $332.75 | $319.73 | $324.11 | $324.11 | 675,435 |
| 2025-03-27 | $342.85 | $343.53 | $329.50 | $332.28 | $332.28 | 668,567 |
| 2025-03-26 | $371.77 | $374.00 | $345.30 | $345.61 | $345.61 | 603,831 |
| 2025-03-25 | $377.86 | $381.53 | $365.18 | $373.06 | $373.06 | 370,609 |
| 2025-03-24 | $366.56 | $380.37 | $363.45 | $379.24 | $379.24 | 459,035 |
| 2025-03-21 | $350.57 | $356.33 | $346.21 | $352.15 | $352.15 | 714,241 |
| 2025-03-20 | $354.74 | $366.21 | $350.54 | $356.79 | $356.79 | 395,000 |
| 2025-03-19 | $342.65 | $364.64 | $339.51 | $357.53 | $357.53 | 592,786 |
| 2025-03-18 | $342.20 | $343.56 | $335.04 | $339.30 | $339.30 | 481,903 |
| 2025-03-17 | $339.00 | $354.24 | $339.00 | $346.35 | $346.35 | 340,293 |
| 2025-03-14 | $335.65 | $345.05 | $335.00 | $341.13 | $341.13 | 395,378 |
| 2025-03-13 | $334.92 | $340.36 | $323.92 | $327.25 | $327.25 | 381,014 |
| 2025-03-12 | $339.65 | $343.60 | $330.86 | $335.92 | $335.92 | 475,585 |
| 2025-03-11 | $313.38 | $334.65 | $309.01 | $324.58 | $324.58 | 688,666 |
| 2025-03-10 | $311.80 | $319.25 | $305.97 | $313.26 | $313.26 | 671,442 |
| 2025-03-07 | $330.23 | $332.97 | $312.42 | $324.24 | $323.83 | 696,564 |
| 2025-03-06 | $337.46 | $342.32 | $321.70 | $328.10 | $327.68 | 717,431 |
| 2025-03-05 | $342.54 | $353.83 | $338.48 | $348.68 | $348.24 | 578,844 |
| 2025-03-04 | $332.00 | $352.64 | $322.42 | $339.17 | $338.74 | 872,953 |
| 2025-03-03 | $364.60 | $367.92 | $342.89 | $345.58 | $345.14 | 711,956 |
| 2025-02-28 | $354.37 | $363.39 | $350.38 | $363.33 | $362.87 | 728,352 |
| 2025-02-27 | $378.34 | $380.83 | $356.40 | $356.63 | $356.18 | 663,775 |
| 2025-02-26 | $384.28 | $396.47 | $374.73 | $374.80 | $374.32 | 662,595 |
| 2025-02-25 | $356.68 | $375.77 | $350.48 | $367.59 | $367.12 | 889,484 |
| 2025-02-24 | $373.74 | $379.21 | $353.43 | $358.54 | $358.08 | 1,094,075 |
| 2025-02-21 | $411.56 | $412.78 | $358.23 | $364.00 | $363.54 | 1,088,354 |
| 2025-02-20 | $395.00 | $399.39 | $379.75 | $382.13 | $381.64 | 652,330 |
| 2025-02-19 | $390.11 | $396.44 | $387.37 | $395.86 | $395.36 | 432,435 |
| 2025-02-18 | $392.00 | $397.77 | $380.06 | $394.59 | $394.09 | 777,831 |
| 2025-02-14 | $395.60 | $397.09 | $384.42 | $391.22 | $390.72 | 368,555 |
| 2025-02-13 | $403.70 | $407.03 | $383.53 | $395.05 | $394.55 | 858,029 |
| 2025-02-12 | $412.06 | $418.30 | $397.63 | $398.32 | $397.81 | 1,080,325 |
| 2025-02-11 | $460.00 | $460.00 | $429.28 | $434.63 | $434.08 | 562,803 |
| 2025-02-10 | $461.90 | $468.35 | $457.55 | $464.92 | $464.33 | 250,629 |
| 2025-02-07 | $473.18 | $476.89 | $459.89 | $460.06 | $459.47 | 407,523 |
| 2025-02-06 | $452.66 | $470.22 | $450.13 | $469.75 | $469.15 | 408,790 |
| 2025-02-05 | $426.82 | $448.47 | $425.70 | $445.29 | $444.72 | 388,483 |
| 2025-02-04 | $430.03 | $434.95 | $421.84 | $425.06 | $424.52 | 288,935 |
| 2025-02-03 | $416.07 | $435.45 | $413.02 | $427.05 | $426.51 | 335,495 |
| 2025-01-31 | $436.97 | $449.81 | $424.79 | $436.75 | $436.19 | 397,714 |
| 2025-01-30 | $435.70 | $440.58 | $428.18 | $433.86 | $433.31 | 470,526 |
| 2025-01-29 | $428.88 | $435.29 | $417.00 | $426.40 | $425.86 | 520,782 |
| 2025-01-28 | $416.46 | $423.95 | $404.51 | $416.18 | $415.65 | 1,022,070 |
| 2025-01-27 | $484.03 | $484.12 | $402.91 | $404.24 | $403.72 | 1,446,025 |
| 2025-01-24 | $550.38 | $551.58 | $536.40 | $544.16 | $544.16 | 448,082 |
| 2025-01-23 | $543.39 | $549.96 | $532.63 | $547.31 | $547.31 | 402,252 |
| 2025-01-22 | $541.03 | $553.09 | $541.03 | $550.27 | $550.27 | 590,351 |
| 2025-01-21 | $515.00 | $529.24 | $505.39 | $529.22 | $529.22 | 441,871 |
| 2025-01-17 | $508.44 | $510.54 | $499.76 | $503.78 | $503.78 | 332,596 |
| 2025-01-16 | $498.57 | $508.71 | $495.01 | $505.15 | $505.15 | 425,310 |
| 2025-01-15 | $480.97 | $494.19 | $476.96 | $493.90 | $493.90 | 651,014 |
| 2025-01-14 | $446.19 | $466.94 | $443.08 | $466.43 | $466.43 | 332,121 |
| 2025-01-13 | $432.44 | $439.79 | $428.59 | $439.16 | $439.16 | 326,347 |
| 2025-01-10 | $444.41 | $444.41 | $432.15 | $440.05 | $440.05 | 255,123 |
| 2025-01-08 | $452.62 | $456.14 | $441.69 | $450.27 | $450.27 | 383,387 |
| 2025-01-07 | $457.22 | $460.87 | $430.78 | $452.76 | $452.76 | 446,073 |
| 2025-01-06 | $455.01 | $462.90 | $450.73 | $456.03 | $456.03 | 360,667 |
| 2025-01-03 | $430.00 | $449.52 | $430.00 | $448.55 | $448.55 | 320,268 |
| 2025-01-02 | $429.54 | $436.77 | $423.78 | $428.50 | $428.50 | 377,502 |
| 2024-12-31 | $428.23 | $428.92 | $421.74 | $424.06 | $424.06 | 226,381 |
| 2024-12-30 | $425.01 | $433.48 | $420.00 | $429.29 | $429.29 | 186,438 |
| 2024-12-27 | $434.23 | $434.88 | $424.79 | $432.03 | $432.03 | 150,624 |
| 2024-12-26 | $436.82 | $439.33 | $433.36 | $438.85 | $438.85 | 151,002 |
| 2024-12-24 | $435.00 | $438.74 | $431.69 | $436.83 | $436.83 | 89,254 |
| 2024-12-23 | $437.50 | $438.00 | $430.09 | $435.00 | $435.00 | 256,217 |
| 2024-12-20 | $427.36 | $443.80 | $427.36 | $438.44 | $438.44 | 589,500 |
| 2024-12-19 | $443.89 | $446.70 | $432.92 | $435.22 | $435.22 | 494,455 |
| 2024-12-18 | $459.43 | $466.54 | $430.00 | $433.12 | $433.12 | 544,852 |
| 2024-12-17 | $459.00 | $459.50 | $446.87 | $454.47 | $454.47 | 287,390 |
| 2024-12-16 | $463.45 | $468.70 | $461.30 | $462.98 | $462.98 | 345,600 |
| 2024-12-13 | $470.00 | $473.43 | $460.02 | $462.33 | $462.33 | 285,943 |
| 2024-12-12 | $470.41 | $476.27 | $467.44 | $469.06 | $469.06 | 262,184 |
| 2024-12-11 | $465.30 | $474.81 | $462.07 | $472.26 | $472.26 | 278,638 |
| 2024-12-10 | $466.83 | $468.83 | $457.91 | $459.20 | $459.20 | 256,098 |
| 2024-12-09 | $496.87 | $496.87 | $460.81 | $462.72 | $462.72 | 344,157 |
| 2024-12-06 | $501.48 | $502.74 | $490.89 | $497.00 | $497.00 | 210,375 |
| 2024-12-05 | $500.58 | $506.29 | $492.95 | $497.14 | $497.14 | 261,635 |
| 2024-12-04 | $497.32 | $504.00 | $496.13 | $500.98 | $500.98 | 318,147 |
| 2024-12-03 | $491.35 | $496.36 | $486.24 | $495.75 | $495.75 | 270,723 |
| 2024-12-02 | $495.50 | $501.83 | $487.89 | $489.53 | $489.53 | 216,523 |
| 2024-11-29 | $495.00 | $500.20 | $492.73 | $493.27 | $493.27 | 167,318 |
| 2024-11-27 | $508.90 | $510.00 | $485.00 | $486.65 | $486.65 | 417,502 |
| 2024-11-26 | $496.04 | $510.79 | $490.13 | $504.12 | $504.12 | 339,109 |
| 2024-11-25 | $496.55 | $500.38 | $488.76 | $495.08 | $495.08 | 449,057 |
| 2024-11-22 | $489.98 | $494.50 | $482.15 | $491.06 | $491.06 | 411,498 |
| 2024-11-21 | $480.41 | $494.37 | $477.51 | $489.97 | $489.97 | 312,028 |
| 2024-11-20 | $478.00 | $481.81 | $464.49 | $476.25 | $476.25 | 423,575 |
| 2024-11-19 | $455.51 | $474.73 | $451.07 | $474.43 | $474.43 | 397,138 |
| 2024-11-18 | $445.02 | $455.84 | $444.06 | $451.00 | $451.00 | 246,798 |
| 2024-11-15 | $440.33 | $447.87 | $435.29 | $445.02 | $445.02 | 284,473 |
| 2024-11-14 | $446.28 | $448.76 | $436.77 | $439.41 | $439.41 | 363,707 |
| 2024-11-13 | $464.46 | $467.78 | $446.15 | $446.28 | $445.92 | 386,608 |
| 2024-11-12 | $468.00 | $474.44 | $462.89 | $463.03 | $463.03 | 275,770 |
| 2024-11-11 | $470.00 | $474.62 | $460.35 | $466.70 | $466.70 | 324,082 |
| 2024-11-08 | $442.96 | $462.06 | $442.18 | $462.06 | $462.06 | 338,881 |
| 2024-11-07 | $439.27 | $445.70 | $434.25 | $443.22 | $443.22 | 397,603 |
| 2024-11-06 | $432.06 | $439.17 | $422.02 | $437.28 | $437.28 | 424,571 |
| 2024-11-05 | $391.22 | $412.34 | $391.22 | $410.99 | $410.99 | 415,491 |
| 2024-11-04 | $389.78 | $397.00 | $388.10 | $390.38 | $390.38 | 284,962 |
| 2024-11-01 | $395.43 | $401.21 | $387.97 | $392.31 | $392.31 | 352,009 |
| 2024-10-31 | $384.35 | $392.71 | $382.00 | $391.04 | $391.04 | 335,440 |
| 2024-10-30 | $392.71 | $396.85 | $386.76 | $390.15 | $390.15 | 346,815 |
| 2024-10-29 | $386.24 | $396.73 | $382.80 | $396.15 | $396.15 | 412,176 |
| 2024-10-28 | $375.91 | $390.87 | $372.96 | $389.30 | $389.30 | 616,299 |
| 2024-10-25 | $389.95 | $389.95 | $356.80 | $370.50 | $370.50 | 1,355,658 |
| 2024-10-24 | $413.85 | $416.69 | $410.38 | $413.47 | $413.47 | 295,368 |
| 2024-10-23 | $412.00 | $417.86 | $407.08 | $412.01 | $412.01 | 273,375 |
| 2024-10-22 | $419.95 | $419.97 | $413.53 | $414.80 | $414.80 | 245,949 |
| 2024-10-21 | $417.91 | $424.63 | $416.25 | $424.27 | $424.27 | 206,247 |
| 2024-10-18 | $419.11 | $423.78 | $412.41 | $417.54 | $417.54 | 224,701 |
| 2024-10-17 | $419.55 | $423.89 | $415.56 | $419.11 | $419.11 | 224,650 |
| 2024-10-16 | $417.50 | $419.71 | $412.23 | $414.67 | $414.67 | 243,613 |
| 2024-10-15 | $419.79 | $423.23 | $410.58 | $413.54 | $413.54 | 313,544 |
| 2024-10-14 | $418.27 | $424.44 | $414.70 | $419.15 | $419.15 | 271,329 |
| 2024-10-11 | $406.96 | $417.80 | $405.82 | $415.67 | $415.67 | 217,376 |
| 2024-10-10 | $402.99 | $409.46 | $399.53 | $407.29 | $407.29 | 287,418 |
| 2024-10-09 | $405.51 | $413.08 | $405.51 | $410.64 | $410.64 | 196,962 |
| 2024-10-08 | $409.25 | $411.96 | $404.00 | $405.31 | $405.31 | 315,711 |
| 2024-10-07 | $400.00 | $412.49 | $400.00 | $406.57 | $406.57 | 211,251 |
| 2024-10-04 | $402.25 | $407.61 | $397.84 | $402.53 | $402.53 | 254,127 |
| 2024-10-03 | $397.72 | $400.94 | $390.94 | $394.51 | $394.51 | 218,244 |
| 2024-10-02 | $389.18 | $399.97 | $387.35 | $397.51 | $397.51 | 180,590 |
| 2024-10-01 | $389.17 | $394.39 | $381.16 | $389.58 | $389.58 | 172,251 |
| 2024-09-30 | $389.00 | $392.56 | $385.19 | $390.35 | $390.35 | 203,638 |
| 2024-09-27 | $396.68 | $397.04 | $389.57 | $390.07 | $390.07 | 271,424 |
| 2024-09-26 | $401.75 | $403.07 | $392.67 | $396.82 | $396.82 | 334,591 |
| 2024-09-25 | $390.00 | $397.62 | $388.46 | $392.65 | $392.65 | 296,806 |
| 2024-09-24 | $387.06 | $393.29 | $380.45 | $388.18 | $388.18 | 268,146 |
| 2024-09-23 | $386.70 | $392.24 | $381.18 | $387.48 | $387.48 | 253,290 |
| 2024-09-20 | $381.14 | $387.90 | $380.37 | $385.16 | $385.16 | 819,757 |
| 2024-09-19 | $368.24 | $382.00 | $360.61 | $380.27 | $380.27 | 331,179 |
| 2024-09-18 | $358.00 | $368.41 | $353.90 | $356.54 | $356.54 | 199,030 |
| 2024-09-17 | $353.24 | $357.62 | $350.14 | $356.93 | $356.93 | 201,758 |
| 2024-09-16 | $345.32 | $351.80 | $340.41 | $350.12 | $350.12 | 152,813 |
| 2024-09-13 | $343.25 | $351.75 | $342.99 | $347.73 | $347.73 | 241,223 |
| 2024-09-12 | $334.82 | $345.57 | $330.45 | $339.02 | $339.02 | 221,746 |
| 2024-09-11 | $318.80 | $334.27 | $311.86 | $334.05 | $334.05 | 310,172 |
| 2024-09-10 | $310.74 | $318.54 | $307.99 | $317.24 | $317.24 | 277,345 |
| 2024-09-09 | $306.08 | $311.04 | $303.68 | $309.21 | $309.21 | 287,257 |
| 2024-09-06 | $308.95 | $313.14 | $300.22 | $302.61 | $302.61 | 229,326 |
| 2024-09-05 | $312.17 | $313.65 | $304.06 | $307.26 | $307.26 | 243,759 |
| 2024-09-04 | $313.03 | $319.51 | $310.01 | $313.99 | $313.99 | 236,988 |
| 2024-09-03 | $352.94 | $352.94 | $314.11 | $314.82 | $314.82 | 574,533 |
| 2024-08-30 | $349.36 | $359.34 | $347.74 | $353.52 | $353.52 | 445,749 |
| 2024-08-29 | $341.94 | $358.89 | $339.82 | $347.33 | $347.33 | 585,108 |
| 2024-08-28 | $335.31 | $343.79 | $331.49 | $339.19 | $339.19 | 306,163 |
| 2024-08-27 | $333.99 | $339.19 | $331.33 | $335.54 | $335.54 | 193,157 |
| 2024-08-26 | $339.42 | $345.62 | $334.47 | $337.51 | $337.51 | 226,037 |
| 2024-08-23 | $340.00 | $343.49 | $336.75 | $338.50 | $338.50 | 413,922 |
| 2024-08-22 | $344.51 | $347.73 | $336.97 | $336.99 | $336.99 | 324,823 |
| 2024-08-21 | $329.18 | $344.03 | $328.74 | $344.02 | $344.02 | 299,107 |
| 2024-08-20 | $333.61 | $334.47 | $322.62 | $330.71 | $330.71 | 227,875 |
| 2024-08-19 | $329.90 | $333.10 | $325.22 | $332.83 | $332.83 | 184,733 |
| 2024-08-16 | $336.69 | $337.55 | $328.50 | $330.63 | $330.63 | 216,622 |
| 2024-08-15 | $335.86 | $340.00 | $331.89 | $337.44 | $337.44 | 185,195 |
| 2024-08-14 | $328.46 | $331.73 | $325.72 | $329.63 | $329.63 | 293,589 |
| 2024-08-13 | $316.22 | $321.61 | $311.15 | $320.78 | $320.78 | 210,612 |
| 2024-08-12 | $314.47 | $317.34 | $309.10 | $312.89 | $312.89 | 271,195 |
| 2024-08-09 | $316.71 | $320.35 | $310.00 | $313.58 | $313.28 | 188,573 |
| 2024-08-08 | $306.03 | $316.34 | $299.60 | $316.10 | $315.80 | 274,232 |
| 2024-08-07 | $318.55 | $321.66 | $299.47 | $300.72 | $300.43 | 393,503 |
| 2024-08-06 | $303.16 | $314.33 | $298.39 | $309.63 | $309.33 | 289,420 |
| 2024-08-05 | $275.36 | $304.20 | $272.93 | $300.90 | $300.61 | 487,933 |
| 2024-08-02 | $311.00 | $316.05 | $299.25 | $306.18 | $305.89 | 687,694 |
| 2024-08-01 | $333.25 | $339.99 | $317.19 | $326.67 | $326.36 | 745,561 |
| 2024-07-31 | $316.08 | $341.17 | $316.08 | $332.42 | $332.42 | 643,052 |
| 2024-07-30 | $315.88 | $319.56 | $301.09 | $305.69 | $305.69 | 485,446 |
| 2024-07-29 | $313.92 | $323.05 | $313.18 | $314.00 | $314.00 | 507,840 |
| 2024-07-26 | $302.28 | $315.34 | $298.00 | $309.76 | $309.76 | 698,198 |
| 2024-07-25 | $305.67 | $308.73 | $290.63 | $292.14 | $292.14 | 983,666 |
| 2024-07-24 | $322.18 | $326.53 | $298.55 | $299.88 | $299.88 | 611,809 |
| 2024-07-23 | $317.16 | $330.80 | $317.00 | $329.13 | $329.13 | 361,250 |
| 2024-07-22 | $307.89 | $318.06 | $307.09 | $317.83 | $317.83 | 253,454 |
| 2024-07-19 | $302.63 | $308.56 | $298.64 | $304.28 | $304.28 | 487,496 |
| 2024-07-18 | $306.92 | $308.80 | $295.04 | $301.35 | $301.35 | 677,424 |
| 2024-07-17 | $325.13 | $327.54 | $302.76 | $302.88 | $302.88 | 538,493 |
| 2024-07-16 | $325.55 | $336.70 | $323.69 | $330.03 | $330.03 | 304,404 |
| 2024-07-15 | $323.04 | $330.00 | $320.00 | $322.76 | $322.76 | 276,464 |
| 2024-07-12 | $321.95 | $328.00 | $318.43 | $321.82 | $321.82 | 211,473 |
| 2024-07-11 | $313.57 | $322.50 | $310.25 | $319.06 | $319.06 | 306,301 |
| 2024-07-10 | $303.44 | $310.72 | $302.18 | $309.62 | $309.62 | 230,941 |
| 2024-07-09 | $302.57 | $308.92 | $299.96 | $301.13 | $301.13 | 319,139 |
| 2024-07-08 | $305.66 | $308.47 | $302.11 | $302.12 | $302.12 | 242,031 |
| 2024-07-05 | $310.19 | $311.12 | $300.01 | $302.32 | $302.32 | 364,505 |
| 2024-07-03 | $293.70 | $312.21 | $291.13 | $311.85 | $311.85 | 436,565 |
| 2024-07-02 | $294.58 | $297.16 | $290.30 | $293.86 | $293.86 | 745,321 |
| 2024-07-01 | $306.89 | $311.11 | $294.31 | $294.76 | $294.76 | 580,945 |
| 2024-06-28 | $316.79 | $320.59 | $303.21 | $304.12 | $304.12 | 5,281,933 |
| 2024-06-27 | $315.66 | $317.98 | $310.43 | $315.93 | $315.93 | 473,708 |
| 2024-06-26 | $318.78 | $323.60 | $311.14 | $313.50 | $313.50 | 385,497 |
| 2024-06-25 | $318.58 | $321.36 | $310.94 | $321.09 | $321.09 | 276,640 |
| 2024-06-24 | $315.73 | $320.56 | $312.23 | $318.10 | $318.10 | 327,159 |
| 2024-06-21 | $319.24 | $319.24 | $293.02 | $316.31 | $316.31 | 1,012,872 |
| 2024-06-20 | $328.03 | $335.79 | $318.64 | $322.40 | $322.40 | 333,332 |
| 2024-06-18 | $320.62 | $328.58 | $318.33 | $327.19 | $327.19 | 313,311 |
| 2024-06-17 | $313.36 | $325.76 | $310.78 | $321.85 | $321.85 | 296,703 |
| 2024-06-14 | $316.85 | $324.00 | $312.46 | $313.85 | $313.85 | 263,907 |
| 2024-06-13 | $318.00 | $325.00 | $314.28 | $324.91 | $324.91 | 301,687 |
| 2024-06-12 | $311.08 | $323.01 | $311.08 | $318.77 | $318.77 | 354,269 |
| 2024-06-11 | $306.40 | $308.42 | $300.75 | $301.09 | $301.09 | 346,174 |
| 2024-06-10 | $301.12 | $307.80 | $300.75 | $307.35 | $307.35 | 223,124 |
| 2024-06-07 | $304.59 | $308.70 | $301.66 | $304.73 | $304.73 | 271,377 |
| 2024-06-06 | $318.57 | $320.45 | $302.31 | $305.03 | $305.03 | 297,819 |
| 2024-06-05 | $303.20 | $321.75 | $303.05 | $319.65 | $319.65 | 495,636 |
| 2024-06-04 | $316.27 | $317.00 | $297.20 | $301.00 | $301.00 | 693,300 |
| 2024-06-03 | $331.66 | $331.85 | $306.07 | $316.74 | $316.74 | 481,277 |
| 2024-05-31 | $336.13 | $343.70 | $319.83 | $327.34 | $327.34 | 498,594 |
| 2024-05-30 | $338.26 | $341.69 | $333.19 | $335.22 | $335.22 | 234,724 |
| 2024-05-29 | $335.39 | $341.53 | $335.39 | $337.90 | $337.90 | 276,859 |
| 2024-05-28 | $345.20 | $346.87 | $333.72 | $338.83 | $338.83 | 396,682 |
| 2024-05-24 | $332.09 | $343.73 | $332.09 | $342.32 | $342.32 | 347,460 |
| 2024-05-23 | $332.06 | $336.85 | $327.98 | $330.62 | $330.62 | 299,061 |
| 2024-05-22 | $327.70 | $331.63 | $324.91 | $328.81 | $328.81 | 321,345 |
| 2024-05-21 | $318.51 | $327.80 | $318.19 | $327.36 | $327.36 | 256,517 |
| 2024-05-20 | $318.94 | $321.87 | $314.04 | $321.22 | $321.22 | 331,681 |
| 2024-05-17 | $324.00 | $326.28 | $315.15 | $316.23 | $316.23 | 489,399 |
| 2024-05-16 | $337.98 | $341.01 | $319.39 | $321.60 | $321.60 | 489,577 |
| 2024-05-15 | $337.56 | $343.97 | $334.72 | $339.56 | $339.56 | 494,507 |
| 2024-05-14 | $331.75 | $335.68 | $317.70 | $334.32 | $334.32 | 440,490 |
| 2024-05-13 | $345.13 | $345.75 | $332.13 | $332.49 | $332.49 | 284,021 |
| 2024-05-10 | $349.24 | $352.45 | $341.56 | $344.80 | $344.80 | 253,374 |
| 2024-05-09 | $347.39 | $351.49 | $345.02 | $347.21 | $346.91 | 348,848 |
| 2024-05-08 | $342.36 | $346.57 | $336.66 | $346.21 | $345.91 | 359,720 |
| 2024-05-07 | $333.08 | $345.74 | $331.04 | $343.63 | $343.63 | 633,398 |
| 2024-05-06 | $319.08 | $337.33 | $319.08 | $335.54 | $335.54 | 508,176 |
| 2024-05-03 | $313.00 | $317.93 | $312.58 | $315.03 | $315.03 | 363,883 |
| 2024-05-02 | $303.61 | $308.62 | $299.11 | $307.71 | $307.71 | 284,452 |
| 2024-05-01 | $310.00 | $311.82 | $298.83 | $301.94 | $301.94 | 301,803 |
| 2024-04-30 | $308.41 | $314.04 | $308.41 | $309.41 | $309.41 | 406,001 |
| 2024-04-29 | $305.26 | $311.15 | $301.57 | $310.69 | $310.69 | 448,743 |
| 2024-04-26 | $320.01 | $323.99 | $293.98 | $302.00 | $302.00 | 662,976 |
| 2024-04-25 | $304.58 | $314.59 | $304.45 | $311.40 | $311.40 | 459,470 |
| 2024-04-24 | $316.27 | $319.69 | $306.17 | $308.69 | $308.69 | 330,591 |
| 2024-04-23 | $298.26 | $308.63 | $296.66 | $308.47 | $308.47 | 334,051 |
| 2024-04-22 | $292.90 | $299.38 | $290.69 | $295.23 | $295.23 | 228,748 |
| 2024-04-19 | $292.50 | $295.49 | $287.45 | $290.73 | $290.73 | 411,219 |
| 2024-04-18 | $301.52 | $303.63 | $292.04 | $292.24 | $292.24 | 324,875 |
| 2024-04-17 | $305.29 | $305.74 | $293.52 | $299.64 | $299.64 | 374,446 |
| 2024-04-16 | $301.07 | $306.66 | $299.01 | $303.64 | $303.64 | 221,134 |
| 2024-04-15 | $311.62 | $314.00 | $299.92 | $303.99 | $303.99 | 250,456 |
| 2024-04-12 | $308.63 | $312.03 | $306.12 | $307.58 | $307.58 | 230,954 |
| 2024-04-11 | $304.66 | $311.70 | $302.95 | $310.14 | $310.14 | 287,285 |
| 2024-04-10 | $298.90 | $306.55 | $297.68 | $303.76 | $303.76 | 405,547 |
| 2024-04-09 | $324.24 | $324.44 | $305.00 | $306.15 | $306.15 | 430,157 |
| 2024-04-08 | $325.00 | $326.65 | $319.35 | $322.13 | $322.13 | 216,934 |
| 2024-04-05 | $313.69 | $324.20 | $312.75 | $323.40 | $323.40 | 303,935 |
| 2024-04-04 | $325.00 | $335.25 | $311.98 | $312.50 | $312.50 | 274,159 |
| 2024-04-03 | $311.88 | $321.54 | $311.88 | $320.56 | $320.56 | 261,321 |
| 2024-04-02 | $315.12 | $315.34 | $310.76 | $314.02 | $314.02 | 321,781 |
| 2024-04-01 | $320.00 | $323.56 | $316.50 | $319.49 | $319.49 | 287,618 |
| 2024-03-28 | $317.85 | $320.00 | $316.29 | $317.71 | $317.71 | 238,472 |
| 2024-03-27 | $322.42 | $322.42 | $315.65 | $317.96 | $317.96 | 251,044 |
| 2024-03-26 | $320.00 | $321.29 | $317.40 | $318.25 | $318.25 | 207,545 |
| 2024-03-25 | $321.03 | $323.82 | $318.90 | $318.92 | $318.92 | 174,028 |
| 2024-03-22 | $323.47 | $323.65 | $318.68 | $321.58 | $321.58 | 201,133 |
| 2024-03-21 | $318.04 | $325.33 | $317.65 | $323.29 | $323.29 | 518,535 |
| 2024-03-20 | $310.91 | $314.99 | $309.20 | $314.31 | $314.31 | 263,369 |
| 2024-03-19 | $307.15 | $312.95 | $307.15 | $310.58 | $310.58 | 383,315 |
| 2024-03-18 | $310.39 | $314.91 | $307.04 | $309.54 | $309.54 | 315,583 |
| 2024-03-15 | $301.92 | $309.92 | $301.92 | $308.57 | $308.57 | 1,024,467 |
| 2024-03-14 | $300.50 | $303.84 | $297.71 | $302.44 | $302.44 | 488,389 |
| 2024-03-13 | $302.65 | $306.19 | $298.83 | $300.06 | $300.06 | 436,461 |
| 2024-03-12 | $297.03 | $303.12 | $295.45 | $302.03 | $302.03 | 539,462 |
| 2024-03-11 | $308.79 | $309.38 | $294.82 | $296.77 | $296.77 | 627,556 |
| 2024-03-08 | $317.70 | $320.24 | $308.38 | $310.02 | $310.02 | 353,374 |
| 2024-03-07 | $313.58 | $314.43 | $307.39 | $314.26 | $314.26 | 531,801 |
| 2024-03-06 | $315.73 | $317.77 | $310.94 | $313.51 | $313.26 | 393,405 |
| 2024-03-05 | $317.95 | $322.43 | $312.87 | $314.93 | $314.68 | 789,550 |
| 2024-03-04 | $314.94 | $329.43 | $314.94 | $320.20 | $319.95 | 547,238 |
| 2024-03-01 | $305.67 | $315.42 | $303.00 | $314.43 | $314.18 | 499,927 |
| 2024-02-29 | $297.17 | $306.00 | $293.87 | $305.73 | $305.49 | 644,135 |
| 2024-02-28 | $291.15 | $294.94 | $288.16 | $293.89 | $293.66 | 500,671 |
| 2024-02-27 | $289.01 | $292.17 | $281.95 | $291.15 | $290.92 | 432,743 |
| 2024-02-26 | $279.93 | $285.43 | $274.37 | $284.68 | $284.68 | 506,633 |
| 2024-02-23 | $267.90 | $292.41 | $266.41 | $279.06 | $279.06 | 775,011 |
| 2024-02-22 | $242.84 | $250.16 | $242.84 | $247.85 | $247.85 | 350,948 |
| 2024-02-21 | $246.46 | $246.85 | $239.80 | $241.86 | $241.86 | 337,132 |
| 2024-02-20 | $244.38 | $247.16 | $241.64 | $247.00 | $247.00 | 408,731 |
| 2024-02-16 | $251.18 | $252.79 | $247.55 | $248.50 | $248.50 | 297,089 |
| 2024-02-15 | $249.98 | $253.09 | $245.53 | $252.80 | $252.80 | 441,458 |
| 2024-02-14 | $240.87 | $247.68 | $240.12 | $247.62 | $247.62 | 270,034 |
| 2024-02-13 | $237.00 | $240.40 | $233.09 | $237.74 | $237.74 | 382,603 |
| 2024-02-12 | $240.00 | $245.85 | $238.74 | $243.72 | $243.72 | 310,283 |
| 2024-02-09 | $236.10 | $241.37 | $235.76 | $240.50 | $240.50 | 266,507 |
| 2024-02-08 | $232.21 | $238.34 | $232.21 | $237.17 | $237.17 | 274,798 |
| 2024-02-07 | $228.05 | $233.92 | $224.94 | $231.95 | $231.95 | 297,885 |
| 2024-02-06 | $224.07 | $226.69 | $222.87 | $226.56 | $226.56 | 203,881 |
| 2024-02-05 | $228.52 | $228.93 | $220.99 | $224.07 | $224.07 | 264,201 |
| 2024-02-02 | $222.45 | $231.92 | $222.45 | $231.29 | $231.29 | 275,077 |
| 2024-02-01 | $219.05 | $225.39 | $217.55 | $225.00 | $225.00 | 249,017 |
| 2024-01-31 | $222.16 | $222.17 | $216.28 | $217.47 | $217.47 | 445,764 |
| 2024-01-30 | $212.65 | $222.20 | $212.65 | $222.18 | $222.18 | 371,311 |
| 2024-01-29 | $207.21 | $213.12 | $206.84 | $213.00 | $213.00 | 235,820 |
| 2024-01-26 | $206.09 | $208.44 | $205.77 | $207.35 | $207.35 | 174,589 |
| 2024-01-25 | $203.24 | $205.89 | $201.61 | $205.54 | $205.54 | 261,408 |
| 2024-01-24 | $205.84 | $205.84 | $200.15 | $200.49 | $200.49 | 153,320 |
| 2024-01-23 | $210.00 | $210.00 | $202.19 | $204.14 | $204.14 | 159,251 |
| 2024-01-22 | $207.23 | $209.96 | $206.77 | $209.40 | $209.40 | 153,266 |
| 2024-01-19 | $205.78 | $206.68 | $200.62 | $204.70 | $204.70 | 246,036 |
| 2024-01-18 | $204.55 | $207.32 | $202.77 | $204.57 | $204.57 | 211,131 |
| 2024-01-17 | $200.22 | $203.83 | $198.30 | $202.44 | $202.44 | 206,135 |
| 2024-01-16 | $201.62 | $203.58 | $200.34 | $202.22 | $202.22 | 258,562 |
| 2024-01-12 | $207.85 | $207.89 | $203.09 | $203.33 | $203.33 | 400,847 |
| 2024-01-11 | $202.54 | $206.16 | $200.81 | $205.77 | $205.77 | 821,097 |
| 2024-01-10 | $198.99 | $203.31 | $198.99 | $203.12 | $203.12 | 216,686 |
| 2024-01-09 | $196.67 | $199.89 | $194.30 | $198.94 | $198.94 | 145,404 |
| 2024-01-08 | $196.46 | $199.25 | $195.80 | $198.95 | $198.95 | 150,272 |
| 2024-01-05 | $196.68 | $198.62 | $195.21 | $195.89 | $195.89 | 204,130 |
| 2024-01-04 | $195.76 | $197.95 | $195.13 | $197.28 | $197.28 | 364,390 |
| 2024-01-03 | $200.00 | $200.00 | $194.63 | $195.96 | $195.96 | 349,129 |
| 2024-01-02 | $204.38 | $205.89 | $200.02 | $202.08 | $202.08 | 211,545 |
| 2023-12-29 | $205.83 | $207.82 | $205.45 | $205.67 | $205.67 | 227,534 |
| 2023-12-28 | $207.58 | $208.29 | $205.10 | $206.46 | $206.46 | 139,743 |
| 2023-12-27 | $209.09 | $210.71 | $206.46 | $207.39 | $207.39 | 149,876 |
| 2023-12-26 | $208.30 | $210.25 | $207.83 | $209.24 | $209.24 | 137,732 |
| 2023-12-22 | $208.00 | $209.79 | $206.81 | $207.77 | $207.77 | 235,936 |
| 2023-12-21 | $208.65 | $210.15 | $206.16 | $206.53 | $206.53 | 240,042 |
| 2023-12-20 | $206.97 | $211.61 | $206.05 | $207.08 | $207.08 | 378,345 |
| 2023-12-19 | $205.74 | $208.94 | $204.52 | $207.24 | $207.24 | 250,966 |
| 2023-12-18 | $204.74 | $206.24 | $202.07 | $203.08 | $203.08 | 292,602 |
| 2023-12-15 | $206.00 | $206.00 | $201.18 | $203.37 | $203.37 | 6,746,111 |
| 2023-12-14 | $204.86 | $206.73 | $201.06 | $205.39 | $205.39 | 357,763 |
| 2023-12-13 | $198.09 | $203.90 | $196.14 | $200.98 | $200.98 | 358,031 |
| 2023-12-12 | $196.61 | $200.35 | $196.17 | $198.00 | $198.00 | 403,903 |
| 2023-12-11 | $194.97 | $196.33 | $192.06 | $196.04 | $196.04 | 284,606 |
| 2023-12-08 | $188.50 | $194.56 | $188.50 | $194.01 | $194.01 | 354,270 |
| 2023-12-07 | $187.61 | $190.90 | $186.56 | $188.87 | $188.87 | 252,183 |
| 2023-12-06 | $189.10 | $192.40 | $186.37 | $186.54 | $186.54 | 250,946 |
| 2023-12-05 | $188.13 | $190.67 | $186.36 | $188.72 | $188.72 | 443,454 |
| 2023-12-04 | $191.83 | $192.38 | $185.83 | $188.96 | $188.96 | 551,683 |
| 2023-12-01 | $192.60 | $197.55 | $192.60 | $196.61 | $196.61 | 284,637 |
| 2023-11-30 | $191.90 | $193.61 | $191.02 | $193.58 | $193.58 | 325,249 |
| 2023-11-29 | $191.44 | $192.85 | $190.84 | $191.28 | $191.28 | 372,161 |
| 2023-11-28 | $198.05 | $198.05 | $189.27 | $189.30 | $189.30 | 323,079 |
| 2023-11-27 | $198.99 | $199.62 | $196.45 | $198.63 | $198.63 | 338,075 |
| 2023-11-24 | $198.48 | $199.30 | $198.07 | $198.82 | $198.82 | 72,562 |
| 2023-11-22 | $194.06 | $198.24 | $194.06 | $197.78 | $197.78 | 174,966 |
| 2023-11-21 | $192.96 | $194.51 | $191.61 | $192.91 | $192.91 | 176,493 |
| 2023-11-20 | $195.46 | $196.25 | $193.85 | $194.18 | $194.18 | 277,443 |
| 2023-11-17 | $194.66 | $197.11 | $194.32 | $194.98 | $194.98 | 256,095 |
| 2023-11-16 | $200.00 | $202.90 | $193.27 | $193.77 | $193.77 | 331,431 |
| 2023-11-15 | $200.66 | $202.67 | $199.09 | $199.35 | $199.35 | 1,351,144 |
| 2023-11-14 | $193.42 | $201.84 | $193.42 | $201.61 | $201.36 | 393,360 |
| 2023-11-13 | $186.29 | $190.50 | $184.85 | $189.21 | $188.97 | 144,370 |
| 2023-11-10 | $186.95 | $188.62 | $186.02 | $187.68 | $187.68 | 168,661 |
| 2023-11-09 | $186.16 | $187.16 | $183.23 | $185.26 | $185.26 | 262,067 |
| 2023-11-08 | $187.43 | $188.85 | $184.98 | $185.08 | $185.08 | 288,777 |
| 2023-11-07 | $186.27 | $187.91 | $184.05 | $186.30 | $186.30 | 301,261 |
| 2023-11-06 | $187.26 | $189.08 | $185.40 | $187.22 | $187.22 | 363,431 |
| 2023-11-03 | $190.08 | $191.27 | $186.47 | $187.81 | $187.81 | 426,191 |
| 2023-11-02 | $189.11 | $189.98 | $185.72 | $187.65 | $187.65 | 424,628 |
| 2023-11-01 | $181.49 | $184.96 | $179.72 | $184.88 | $184.88 | 311,791 |
| 2023-10-31 | $180.28 | $182.72 | $179.45 | $181.85 | $181.85 | 422,851 |
| 2023-10-30 | $178.69 | $180.71 | $176.33 | $179.49 | $179.49 | 508,068 |
| 2023-10-27 | $166.98 | $176.71 | $164.55 | $175.92 | $175.92 | 747,533 |
| 2023-10-26 | $152.57 | $155.22 | $152.18 | $153.58 | $153.58 | 309,115 |
| 2023-10-25 | $153.12 | $154.77 | $151.89 | $152.12 | $152.12 | 160,593 |
| 2023-10-24 | $155.46 | $157.04 | $153.34 | $154.83 | $154.83 | 282,611 |
| 2023-10-23 | $153.52 | $155.46 | $152.97 | $153.07 | $153.07 | 365,801 |
| 2023-10-20 | $154.58 | $155.82 | $153.23 | $153.56 | $153.56 | 305,485 |
| 2023-10-19 | $158.60 | $159.30 | $153.83 | $154.03 | $154.03 | 356,873 |
| 2023-10-18 | $162.63 | $162.63 | $157.50 | $157.93 | $157.93 | 334,467 |
| 2023-10-17 | $159.68 | $165.16 | $159.68 | $163.61 | $163.61 | 287,846 |
| 2023-10-16 | $160.32 | $164.33 | $159.84 | $160.24 | $160.24 | 378,739 |
| 2023-10-13 | $165.56 | $168.11 | $158.33 | $158.84 | $158.84 | 354,476 |
| 2023-10-12 | $168.93 | $168.93 | $164.28 | $165.13 | $165.13 | 232,446 |
| 2023-10-11 | $170.13 | $170.46 | $168.10 | $169.02 | $169.02 | 222,802 |
| 2023-10-10 | $170.67 | $172.58 | $168.74 | $168.96 | $168.96 | 257,468 |
| 2023-10-09 | $168.03 | $170.60 | $166.25 | $170.04 | $170.04 | 221,932 |
| 2023-10-06 | $164.89 | $170.48 | $164.89 | $168.76 | $168.76 | 224,695 |
| 2023-10-05 | $166.17 | $167.28 | $164.88 | $166.03 | $166.03 | 199,949 |
| 2023-10-04 | $165.53 | $168.30 | $164.67 | $166.44 | $166.44 | 243,684 |
| 2023-10-03 | $164.86 | $166.00 | $162.50 | $165.36 | $165.36 | 178,737 |
| 2023-10-02 | $169.97 | $170.87 | $164.62 | $166.17 | $166.17 | 235,615 |
| 2023-09-29 | $177.78 | $177.78 | $169.88 | $170.41 | $170.41 | 293,110 |
| 2023-09-28 | $172.73 | $177.69 | $172.11 | $176.47 | $176.47 | 283,843 |
| 2023-09-27 | $171.39 | $173.76 | $171.39 | $172.77 | $172.77 | 265,462 |
| 2023-09-26 | $171.49 | $172.65 | $168.09 | $169.60 | $169.60 | 194,021 |
| 2023-09-25 | $170.37 | $172.97 | $170.37 | $171.97 | $171.97 | 160,429 |
| 2023-09-22 | $170.34 | $172.39 | $169.38 | $170.38 | $170.38 | 247,967 |
| 2023-09-21 | $177.80 | $177.80 | $170.39 | $170.51 | $170.51 | 292,345 |
| 2023-09-20 | $182.67 | $184.63 | $179.35 | $179.47 | $179.47 | 262,629 |
| 2023-09-19 | $183.89 | $185.13 | $180.22 | $182.22 | $182.22 | 188,297 |
| 2023-09-18 | $186.92 | $187.37 | $183.71 | $183.89 | $183.89 | 245,973 |
| 2023-09-15 | $187.98 | $188.83 | $184.19 | $187.68 | $187.68 | 945,422 |
| 2023-09-14 | $189.63 | $192.33 | $188.00 | $188.65 | $188.65 | 209,512 |
| 2023-09-13 | $187.27 | $189.29 | $185.62 | $188.49 | $188.49 | 483,716 |
| 2023-09-12 | $187.85 | $189.91 | $186.06 | $187.47 | $187.47 | 429,793 |
| 2023-09-11 | $188.60 | $189.40 | $187.02 | $188.13 | $188.13 | 210,585 |
| 2023-09-08 | $188.10 | $189.82 | $186.53 | $186.87 | $186.87 | 222,264 |
| 2023-09-07 | $187.83 | $188.29 | $184.69 | $188.10 | $188.10 | 200,857 |
| 2023-09-06 | $185.23 | $188.11 | $184.23 | $187.89 | $187.89 | 225,957 |
| 2023-09-05 | $184.25 | $185.97 | $181.82 | $185.40 | $185.40 | 542,422 |
| 2023-09-01 | $185.45 | $187.88 | $184.92 | $185.96 | $185.96 | 139,760 |
| 2023-08-31 | $183.91 | $186.30 | $183.31 | $184.57 | $184.57 | 240,865 |
| 2023-08-30 | $184.68 | $186.71 | $183.12 | $183.70 | $183.70 | 413,306 |
| 2023-08-29 | $180.77 | $184.46 | $180.00 | $184.19 | $184.19 | 269,954 |
| 2023-08-28 | $182.80 | $185.43 | $180.86 | $181.19 | $181.19 | 169,218 |
| 2023-08-25 | $180.00 | $182.67 | $177.80 | $181.75 | $181.75 | 348,262 |
| 2023-08-24 | $181.86 | $183.04 | $178.74 | $179.42 | $179.42 | 312,803 |
| 2023-08-23 | $180.24 | $182.86 | $179.62 | $181.70 | $181.70 | 205,585 |
| 2023-08-22 | $175.91 | $180.74 | $175.54 | $178.60 | $178.60 | 252,358 |
| 2023-08-21 | $176.56 | $179.12 | $174.25 | $177.02 | $177.02 | 150,771 |
| 2023-08-18 | $172.94 | $177.77 | $172.70 | $176.72 | $176.72 | 253,884 |
| 2023-08-17 | $178.89 | $179.61 | $173.10 | $173.76 | $173.76 | 195,067 |
| 2023-08-16 | $178.83 | $181.83 | $178.78 | $179.09 | $179.09 | 164,260 |
| 2023-08-15 | $177.68 | $180.38 | $176.89 | $178.93 | $178.71 | 214,196 |
| 2023-08-14 | $177.08 | $180.11 | $175.92 | $177.85 | $177.63 | 162,970 |
| 2023-08-11 | $176.44 | $179.33 | $176.44 | $178.03 | $177.81 | 115,817 |
| 2023-08-10 | $178.01 | $179.72 | $175.16 | $176.80 | $176.58 | 313,784 |
| 2023-08-09 | $180.12 | $180.50 | $177.09 | $177.41 | $177.19 | 173,473 |
| 2023-08-08 | $180.02 | $182.94 | $177.62 | $181.04 | $180.81 | 304,499 |
| 2023-08-07 | $177.32 | $182.12 | $177.32 | $181.15 | $181.15 | 166,453 |
| 2023-08-04 | $177.39 | $179.95 | $175.91 | $177.51 | $177.51 | 221,823 |
| 2023-08-03 | $175.00 | $177.23 | $173.25 | $176.81 | $176.81 | 209,768 |
| 2023-08-02 | $172.07 | $175.84 | $171.48 | $174.76 | $174.76 | 170,832 |
| 2023-08-01 | $173.35 | $176.09 | $172.85 | $173.66 | $173.66 | 155,383 |
| 2023-07-31 | $175.00 | $176.27 | $171.97 | $173.97 | $173.97 | 180,904 |
| 2023-07-28 | $169.16 | $174.56 | $169.16 | $173.78 | $173.78 | 206,261 |
| 2023-07-27 | $170.12 | $171.07 | $153.30 | $165.38 | $165.38 | 470,087 |
| 2023-07-26 | $166.43 | $167.70 | $164.68 | $165.88 | $165.88 | 150,474 |
| 2023-07-25 | $166.19 | $168.52 | $166.19 | $167.51 | $167.51 | 116,579 |
| 2023-07-24 | $165.24 | $167.46 | $164.60 | $167.09 | $167.09 | 143,778 |
| 2023-07-21 | $167.36 | $167.36 | $164.64 | $164.79 | $164.79 | 168,110 |
| 2023-07-20 | $169.70 | $169.70 | $165.34 | $165.85 | $165.85 | 100,194 |
| 2023-07-19 | $169.66 | $170.88 | $165.10 | $169.20 | $169.20 | 157,287 |
| 2023-07-18 | $165.95 | $172.02 | $165.68 | $170.06 | $170.06 | 271,482 |
| 2023-07-17 | $163.83 | $166.69 | $163.83 | $165.95 | $165.95 | 178,159 |
| 2023-07-14 | $167.11 | $167.88 | $163.01 | $163.78 | $163.78 | 141,010 |
| 2023-07-13 | $165.00 | $166.76 | $164.36 | $166.16 | $166.16 | 129,354 |
| 2023-07-12 | $166.03 | $166.38 | $164.36 | $164.55 | $164.55 | 131,350 |
| 2023-07-11 | $163.25 | $164.57 | $160.82 | $164.00 | $164.00 | 186,765 |
| 2023-07-10 | $159.42 | $163.62 | $159.42 | $163.26 | $163.26 | 115,543 |
| 2023-07-07 | $159.77 | $162.10 | $159.58 | $159.84 | $159.84 | 199,922 |
| 2023-07-06 | $160.37 | $161.67 | $157.33 | $159.77 | $159.77 | 163,264 |
| 2023-07-05 | $163.47 | $163.91 | $160.15 | $161.91 | $161.91 | 169,285 |
| 2023-07-03 | $164.20 | $165.88 | $163.77 | $164.44 | $164.44 | 94,326 |
| 2023-06-30 | $167.53 | $167.53 | $164.00 | $164.20 | $164.20 | 210,197 |
| 2023-06-29 | $160.72 | $166.62 | $160.60 | $166.30 | $166.30 | 253,092 |
| 2023-06-28 | $162.75 | $163.16 | $160.71 | $160.93 | $160.93 | 146,952 |
| 2023-06-27 | $160.19 | $163.07 | $160.10 | $162.00 | $162.00 | 165,208 |
| 2023-06-26 | $160.52 | $164.00 | $160.44 | $161.00 | $161.00 | 206,403 |
| 2023-06-23 | $160.55 | $163.64 | $159.16 | $160.57 | $160.57 | 397,402 |
| 2023-06-22 | $164.16 | $164.93 | $161.74 | $162.08 | $162.08 | 183,945 |
| 2023-06-21 | $159.77 | $164.86 | $158.81 | $164.35 | $164.35 | 242,968 |
| 2023-06-20 | $161.53 | $162.10 | $159.60 | $159.70 | $159.70 | 276,622 |
| 2023-06-16 | $164.90 | $165.05 | $160.54 | $161.58 | $161.58 | 602,611 |
| 2023-06-15 | $160.15 | $163.61 | $160.00 | $162.65 | $162.65 | 353,944 |
| 2023-06-14 | $158.34 | $161.79 | $156.73 | $160.38 | $160.38 | 359,087 |
| 2023-06-13 | $160.58 | $162.16 | $158.02 | $158.34 | $158.34 | 272,478 |
| 2023-06-12 | $158.89 | $162.75 | $157.05 | $160.29 | $160.29 | 328,900 |
| 2023-06-09 | $157.91 | $158.59 | $155.90 | $158.04 | $158.04 | 167,776 |
| 2023-06-08 | $157.35 | $159.72 | $156.39 | $158.23 | $158.23 | 143,839 |
| 2023-06-07 | $158.81 | $161.94 | $157.59 | $158.15 | $158.15 | 331,819 |
| 2023-06-06 | $151.82 | $159.50 | $151.42 | $158.84 | $158.84 | 310,949 |
| 2023-06-05 | $153.10 | $153.61 | $149.62 | $152.28 | $152.28 | 215,312 |
| 2023-06-02 | $150.14 | $154.93 | $150.14 | $154.86 | $154.86 | 286,499 |
| 2023-06-01 | $147.41 | $148.79 | $144.45 | $148.38 | $148.38 | 222,077 |
| 2023-05-31 | $150.23 | $152.89 | $146.31 | $147.98 | $147.98 | 285,278 |
| 2023-05-30 | $150.96 | $152.05 | $150.24 | $151.34 | $151.34 | 221,081 |
| 2023-05-26 | $150.73 | $152.32 | $149.79 | $150.00 | $150.00 | 175,315 |
| 2023-05-25 | $145.36 | $150.18 | $145.00 | $150.16 | $150.16 | 284,557 |
| 2023-05-24 | $147.20 | $149.23 | $144.81 | $144.84 | $144.84 | 220,445 |
| 2023-05-23 | $150.06 | $151.03 | $147.04 | $147.07 | $147.07 | 304,018 |
| 2023-05-22 | $151.26 | $153.27 | $149.23 | $150.99 | $150.99 | 203,478 |
| 2023-05-19 | $155.50 | $156.19 | $149.58 | $151.32 | $151.32 | 184,405 |
| 2023-05-18 | $151.59 | $154.48 | $150.73 | $154.03 | $154.03 | 211,000 |
| 2023-05-17 | $151.04 | $152.40 | $149.45 | $151.21 | $151.21 | 204,465 |
| 2023-05-16 | $150.17 | $151.32 | $149.12 | $150.66 | $150.46 | 162,298 |
| 2023-05-15 | $150.39 | $152.15 | $149.63 | $151.45 | $151.25 | 253,179 |
| 2023-05-12 | $150.01 | $152.63 | $150.01 | $150.29 | $150.09 | 228,950 |
| 2023-05-11 | $148.82 | $150.79 | $148.70 | $150.00 | $149.80 | 294,198 |
| 2023-05-10 | $150.36 | $150.65 | $148.19 | $150.30 | $150.30 | 317,003 |
| 2023-05-09 | $147.56 | $149.40 | $146.01 | $148.35 | $148.35 | 161,391 |
| 2023-05-08 | $152.01 | $153.52 | $147.62 | $147.92 | $147.92 | 242,221 |
| 2023-05-05 | $149.90 | $154.15 | $149.00 | $151.87 | $151.87 | 464,654 |
| 2023-05-04 | $148.42 | $148.89 | $145.23 | $147.99 | $147.99 | 338,959 |
| 2023-05-03 | $150.89 | $153.90 | $149.37 | $149.70 | $149.70 | 380,141 |
| 2023-05-02 | $147.27 | $150.81 | $145.41 | $150.30 | $150.30 | 295,477 |
| 2023-05-01 | $149.21 | $152.49 | $147.09 | $147.51 | $147.51 | 221,792 |
| 2023-04-28 | $148.61 | $150.94 | $147.82 | $149.49 | $149.49 | 333,837 |
| 2023-04-27 | $133.24 | $149.39 | $133.24 | $148.85 | $148.85 | 603,431 |
| 2023-04-26 | $130.40 | $133.10 | $129.77 | $132.83 | $132.83 | 533,499 |
| 2023-04-25 | $132.61 | $133.91 | $131.42 | $131.88 | $131.88 | 284,422 |
| 2023-04-24 | $136.62 | $137.77 | $133.57 | $134.01 | $134.01 | 208,592 |
| 2023-04-21 | $137.23 | $138.28 | $135.61 | $136.19 | $136.19 | 350,370 |
| 2023-04-20 | $133.61 | $137.55 | $133.51 | $137.50 | $137.50 | 217,526 |
| 2023-04-19 | $132.88 | $134.88 | $132.25 | $134.12 | $134.12 | 195,921 |
| 2023-04-18 | $133.65 | $134.74 | $131.72 | $132.75 | $132.75 | 137,541 |
| 2023-04-17 | $132.29 | $133.44 | $131.44 | $132.46 | $132.46 | 118,267 |
| 2023-04-14 | $131.38 | $134.04 | $130.54 | $130.98 | $130.98 | 176,922 |
| 2023-04-13 | $131.08 | $132.69 | $129.93 | $131.75 | $131.75 | 144,934 |
| 2023-04-12 | $130.76 | $131.50 | $128.98 | $130.56 | $130.56 | 188,892 |
| 2023-04-11 | $130.78 | $132.45 | $128.71 | $129.67 | $129.67 | 295,850 |
| 2023-04-10 | $128.66 | $132.48 | $127.09 | $130.55 | $130.55 | 335,341 |
| 2023-04-06 | $131.60 | $132.15 | $129.14 | $129.31 | $129.31 | 365,733 |
| 2023-04-05 | $138.57 | $139.33 | $129.74 | $131.62 | $131.62 | 381,071 |
| 2023-04-04 | $147.32 | $147.32 | $138.76 | $140.20 | $140.20 | 469,318 |
| 2023-04-03 | $145.82 | $147.68 | $145.20 | $146.61 | $146.61 | 270,074 |
| 2023-03-31 | $143.32 | $146.45 | $143.32 | $145.96 | $145.96 | 282,946 |
| 2023-03-30 | $144.59 | $145.47 | $139.55 | $142.53 | $142.53 | 388,070 |
| 2023-03-29 | $143.00 | $145.90 | $142.40 | $143.96 | $143.96 | 323,364 |
| 2023-03-28 | $139.06 | $142.85 | $138.88 | $141.94 | $141.94 | 227,888 |
| 2023-03-27 | $139.13 | $141.45 | $138.08 | $139.71 | $139.71 | 160,411 |
| 2023-03-24 | $133.81 | $138.45 | $132.56 | $137.89 | $137.89 | 198,868 |
| 2023-03-23 | $140.07 | $141.20 | $135.18 | $135.69 | $135.69 | 199,606 |
| 2023-03-22 | $140.66 | $141.50 | $139.39 | $139.97 | $139.97 | 327,245 |
| 2023-03-21 | $141.44 | $142.20 | $139.21 | $141.22 | $141.22 | 294,482 |
| 2023-03-20 | $136.10 | $139.95 | $136.10 | $139.15 | $139.15 | 289,569 |
| 2023-03-17 | $137.74 | $137.74 | $134.27 | $134.43 | $134.43 | 821,560 |
| 2023-03-16 | $134.16 | $140.71 | $134.16 | $139.02 | $139.02 | 174,126 |
| 2023-03-15 | $137.54 | $137.54 | $133.18 | $136.12 | $136.12 | 269,734 |
| 2023-03-14 | $140.60 | $141.94 | $139.40 | $140.59 | $140.59 | 332,156 |
| 2023-03-13 | $138.35 | $140.40 | $136.26 | $137.00 | $137.00 | 262,610 |
| 2023-03-10 | $145.00 | $145.00 | $139.41 | $140.98 | $140.98 | 289,553 |
| 2023-03-09 | $148.85 | $149.51 | $144.17 | $145.00 | $145.00 | 220,401 |
| 2023-03-08 | $149.59 | $149.59 | $147.13 | $148.82 | $148.64 | 186,699 |
| 2023-03-07 | $151.50 | $151.91 | $148.77 | $149.08 | $148.90 | 173,626 |
| 2023-03-06 | $150.69 | $151.53 | $149.20 | $150.83 | $150.65 | 269,931 |
| 2023-03-03 | $147.83 | $152.13 | $147.13 | $151.04 | $151.04 | 254,931 |
| 2023-03-02 | $146.56 | $148.32 | $145.72 | $147.20 | $147.20 | 314,903 |
| 2023-03-01 | $146.40 | $147.64 | $145.27 | $146.94 | $146.94 | 384,443 |
| 2023-02-28 | $147.19 | $148.89 | $145.21 | $145.44 | $145.44 | 368,023 |
| 2023-02-27 | $147.80 | $148.86 | $145.29 | $146.90 | $146.90 | 545,207 |
| 2023-02-24 | $140.43 | $146.86 | $136.15 | $146.81 | $146.81 | 688,284 |
| 2023-02-23 | $127.33 | $140.05 | $127.33 | $136.00 | $136.00 | 441,661 |
| 2023-02-22 | $123.80 | $125.05 | $123.38 | $123.90 | $123.90 | 299,901 |
| 2023-02-21 | $126.48 | $128.09 | $122.81 | $123.66 | $123.66 | 319,474 |
| 2023-02-17 | $126.45 | $127.99 | $126.31 | $127.63 | $127.63 | 284,737 |
| 2023-02-16 | $122.96 | $126.82 | $122.96 | $125.88 | $125.88 | 267,865 |
| 2023-02-15 | $121.10 | $125.09 | $121.10 | $124.48 | $124.48 | 149,541 |
| 2023-02-14 | $122.00 | $123.54 | $120.82 | $122.39 | $122.39 | 123,748 |
| 2023-02-13 | $120.57 | $123.07 | $119.76 | $122.37 | $122.37 | 213,196 |
| 2023-02-10 | $118.74 | $120.52 | $117.72 | $119.96 | $119.96 | 386,346 |
| 2023-02-09 | $121.37 | $121.76 | $118.69 | $118.79 | $118.79 | 113,273 |
| 2023-02-08 | $120.88 | $121.56 | $119.72 | $120.30 | $120.30 | 180,218 |
| 2023-02-07 | $120.05 | $122.23 | $119.14 | $121.49 | $121.49 | 170,206 |
| 2023-02-06 | $122.13 | $122.42 | $120.21 | $120.97 | $120.97 | 123,721 |
| 2023-02-03 | $121.56 | $124.92 | $121.56 | $122.33 | $122.33 | 176,143 |
| 2023-02-02 | $122.00 | $123.42 | $120.80 | $121.98 | $121.98 | 166,521 |
| 2023-02-01 | $120.92 | $122.45 | $119.44 | $121.92 | $121.92 | 327,130 |
| 2023-01-31 | $118.20 | $121.04 | $118.20 | $121.04 | $121.04 | 228,996 |
| 2023-01-30 | $118.03 | $121.00 | $118.03 | $118.06 | $118.06 | 138,610 |
| 2023-01-27 | $119.25 | $119.99 | $119.01 | $119.15 | $119.15 | 78,584 |
| 2023-01-26 | $119.51 | $120.08 | $117.25 | $119.39 | $119.39 | 137,137 |
| 2023-01-25 | $118.88 | $119.72 | $117.82 | $118.20 | $118.20 | 91,867 |
| 2023-01-24 | $116.73 | $120.92 | $116.73 | $119.67 | $119.67 | 103,348 |
| 2023-01-23 | $117.22 | $118.73 | $116.16 | $118.06 | $118.06 | 114,602 |
| 2023-01-20 | $115.86 | $117.14 | $113.81 | $117.09 | $117.09 | 196,716 |
| 2023-01-19 | $118.41 | $119.18 | $114.58 | $114.74 | $114.74 | 161,715 |
| 2023-01-18 | $120.03 | $121.85 | $118.86 | $118.86 | $118.86 | 128,713 |
| 2023-01-17 | $123.66 | $124.81 | $117.98 | $119.80 | $119.80 | 193,904 |
| 2023-01-13 | $120.42 | $125.00 | $120.42 | $124.23 | $124.23 | 252,491 |
| 2023-01-12 | $117.25 | $121.34 | $116.40 | $120.79 | $120.79 | 424,381 |
| 2023-01-11 | $115.93 | $117.59 | $115.24 | $117.12 | $117.12 | 129,866 |
| 2023-01-10 | $114.08 | $115.57 | $114.08 | $115.40 | $115.40 | 173,409 |
| 2023-01-09 | $114.44 | $116.32 | $113.72 | $114.62 | $114.62 | 184,386 |
| 2023-01-06 | $113.51 | $114.71 | $112.74 | $113.76 | $113.76 | 307,118 |
| 2023-01-05 | $114.48 | $114.67 | $111.28 | $111.86 | $111.86 | 208,436 |
| 2023-01-04 | $117.57 | $118.86 | $114.12 | $114.88 | $114.88 | 178,071 |
| 2023-01-03 | $115.67 | $117.18 | $114.62 | $117.10 | $117.10 | 188,054 |
| 2022-12-30 | $116.85 | $116.92 | $114.84 | $115.08 | $115.08 | 253,018 |
| 2022-12-29 | $116.81 | $118.18 | $116.14 | $117.77 | $117.77 | 118,749 |
| 2022-12-28 | $117.38 | $117.78 | $115.20 | $115.37 | $115.37 | 84,798 |
| 2022-12-27 | $118.91 | $118.91 | $117.34 | $117.45 | $117.45 | 90,518 |
| 2022-12-23 | $116.57 | $118.35 | $116.54 | $118.19 | $118.19 | 78,036 |
| 2022-12-22 | $116.02 | $117.17 | $114.74 | $116.89 | $116.89 | 126,231 |
| 2022-12-21 | $116.84 | $118.20 | $115.43 | $117.24 | $117.24 | 142,458 |
| 2022-12-20 | $116.63 | $117.20 | $115.91 | $115.98 | $115.98 | 165,851 |
| 2022-12-19 | $115.89 | $117.73 | $115.15 | $116.70 | $116.70 | 144,044 |
| 2022-12-16 | $115.81 | $116.87 | $115.11 | $116.00 | $116.00 | 441,742 |
| 2022-12-15 | $118.82 | $118.82 | $116.17 | $117.53 | $117.53 | 190,449 |
| 2022-12-14 | $121.59 | $122.83 | $119.13 | $119.99 | $119.99 | 172,983 |
| 2022-12-13 | $123.88 | $124.16 | $120.74 | $121.60 | $121.60 | 196,686 |
| 2022-12-12 | $120.67 | $120.94 | $119.59 | $120.36 | $120.36 | 193,562 |
| 2022-12-09 | $121.56 | $121.93 | $120.06 | $120.63 | $120.63 | 132,370 |
| 2022-12-08 | $122.14 | $122.78 | $120.49 | $121.90 | $121.90 | 132,180 |
| 2022-12-07 | $122.09 | $123.04 | $120.71 | $121.28 | $121.28 | 160,998 |
| 2022-12-06 | $123.33 | $124.08 | $121.46 | $121.66 | $121.66 | 223,751 |
| 2022-12-05 | $124.65 | $124.65 | $121.09 | $123.37 | $123.37 | 215,022 |
| 2022-12-02 | $124.34 | $127.03 | $124.34 | $126.00 | $126.00 | 132,202 |
| 2022-12-01 | $127.30 | $127.30 | $125.10 | $125.78 | $125.78 | 130,029 |
| 2022-11-30 | $124.57 | $126.76 | $121.37 | $126.76 | $126.76 | 267,099 |
| 2022-11-29 | $123.17 | $126.64 | $123.17 | $124.31 | $124.31 | 280,334 |
| 2022-11-28 | $124.92 | $127.74 | $123.34 | $123.76 | $123.76 | 281,046 |
| 2022-11-25 | $126.71 | $127.27 | $125.69 | $126.02 | $126.02 | 118,301 |
| 2022-11-23 | $126.92 | $128.68 | $125.74 | $126.06 | $126.06 | 219,142 |
| 2022-11-22 | $126.25 | $127.43 | $124.62 | $126.92 | $126.92 | 168,681 |
| 2022-11-21 | $124.77 | $127.39 | $124.65 | $125.98 | $125.98 | 227,143 |
| 2022-11-18 | $125.96 | $127.42 | $124.10 | $125.15 | $125.15 | 369,876 |
| 2022-11-17 | $119.47 | $123.75 | $118.75 | $123.75 | $123.75 | 294,854 |
| 2022-11-16 | $121.29 | $122.10 | $119.52 | $121.45 | $121.45 | 178,896 |
| 2022-11-15 | $122.78 | $123.73 | $120.25 | $121.31 | $121.31 | 344,880 |
| 2022-11-14 | $121.05 | $125.29 | $120.37 | $121.92 | $121.92 | 266,742 |
| 2022-11-11 | $123.85 | $125.65 | $121.25 | $121.58 | $121.58 | 188,197 |
| 2022-11-10 | $122.26 | $124.77 | $120.99 | $123.87 | $123.87 | 184,247 |
| 2022-11-09 | $119.07 | $121.32 | $117.16 | $117.75 | $117.75 | 221,080 |
| 2022-11-08 | $122.26 | $123.00 | $118.81 | $119.94 | $119.94 | 237,490 |
| 2022-11-07 | $120.58 | $121.95 | $119.43 | $121.76 | $121.76 | 222,966 |
| 2022-11-04 | $118.46 | $119.97 | $117.10 | $119.38 | $119.38 | 174,049 |
| 2022-11-03 | $116.06 | $118.69 | $115.93 | $117.22 | $117.22 | 186,036 |
| 2022-11-02 | $120.56 | $120.75 | $115.87 | $116.71 | $116.71 | 315,290 |
| 2022-11-01 | $123.88 | $124.17 | $120.81 | $120.99 | $120.99 | 236,929 |
| 2022-10-31 | $121.21 | $123.93 | $120.75 | $123.28 | $123.28 | 274,441 |
| 2022-10-28 | $120.65 | $122.82 | $119.31 | $121.50 | $121.50 | 262,655 |
| 2022-10-27 | $110.93 | $119.81 | $110.93 | $118.44 | $118.44 | 355,271 |
| 2022-10-26 | $110.96 | $113.37 | $109.20 | $109.68 | $109.68 | 184,529 |
| 2022-10-25 | $107.94 | $111.89 | $107.94 | $110.22 | $110.22 | 205,468 |
| 2022-10-24 | $106.70 | $109.71 | $106.54 | $108.32 | $108.32 | 246,894 |
| 2022-10-21 | $105.11 | $107.76 | $104.15 | $106.59 | $106.59 | 168,402 |
| 2022-10-20 | $106.55 | $106.82 | $102.80 | $103.67 | $103.67 | 210,310 |
| 2022-10-19 | $106.91 | $106.91 | $104.80 | $106.75 | $106.75 | 123,793 |
| 2022-10-18 | $107.07 | $107.94 | $105.24 | $107.77 | $107.77 | 154,573 |
| 2022-10-17 | $103.31 | $104.72 | $102.92 | $104.56 | $104.56 | 216,133 |
| 2022-10-14 | $103.93 | $104.30 | $101.11 | $101.32 | $101.32 | 179,656 |
| 2022-10-13 | $98.98 | $103.69 | $97.50 | $103.30 | $103.30 | 153,605 |
| 2022-10-12 | $102.61 | $102.61 | $99.86 | $100.81 | $100.81 | 81,447 |
| 2022-10-11 | $100.66 | $103.40 | $100.03 | $102.27 | $102.27 | 153,273 |
| 2022-10-10 | $101.47 | $102.46 | $100.62 | $101.03 | $101.03 | 123,211 |
| 2022-10-07 | $102.59 | $102.71 | $100.01 | $100.76 | $100.76 | 187,322 |
| 2022-10-06 | $102.50 | $103.40 | $101.74 | $103.31 | $103.31 | 166,501 |
| 2022-10-05 | $104.64 | $105.81 | $102.92 | $103.00 | $103.00 | 299,840 |
| 2022-10-04 | $105.00 | $107.98 | $105.00 | $106.90 | $106.90 | 214,982 |
| 2022-10-03 | $98.47 | $104.22 | $98.47 | $103.38 | $103.38 | 220,130 |
| 2022-09-30 | $97.36 | $100.55 | $97.31 | $97.33 | $97.33 | 225,352 |
| 2022-09-29 | $98.98 | $100.37 | $95.67 | $96.79 | $96.79 | 149,758 |
| 2022-09-28 | $97.49 | $100.58 | $97.26 | $99.71 | $99.71 | 221,538 |
| 2022-09-27 | $97.96 | $98.76 | $95.28 | $96.48 | $96.48 | 126,483 |
| 2022-09-26 | $97.29 | $99.55 | $96.53 | $96.60 | $96.60 | 138,393 |
| 2022-09-23 | $99.16 | $99.99 | $97.40 | $98.15 | $98.15 | 159,234 |
| 2022-09-22 | $102.36 | $102.36 | $99.47 | $100.33 | $100.33 | 233,482 |
| 2022-09-21 | $104.87 | $106.18 | $102.77 | $103.09 | $103.09 | 201,599 |
| 2022-09-20 | $101.79 | $103.69 | $101.32 | $103.65 | $103.65 | 210,520 |
| 2022-09-19 | $98.85 | $103.00 | $98.85 | $102.88 | $102.88 | 111,092 |
| 2022-09-16 | $98.00 | $99.87 | $97.06 | $99.79 | $99.79 | 300,237 |
| 2022-09-15 | $99.06 | $101.15 | $98.58 | $99.09 | $99.09 | 100,228 |
| 2022-09-14 | $101.29 | $102.20 | $99.03 | $100.03 | $100.03 | 124,016 |
| 2022-09-13 | $101.52 | $103.01 | $100.80 | $101.80 | $101.80 | 212,548 |
| 2022-09-12 | $103.36 | $104.51 | $102.58 | $104.42 | $104.42 | 132,888 |
| 2022-09-09 | $102.40 | $103.55 | $102.01 | $102.93 | $102.93 | 82,692 |
| 2022-09-08 | $99.81 | $101.47 | $99.81 | $101.29 | $101.29 | 95,823 |
| 2022-09-07 | $99.14 | $101.09 | $98.66 | $100.72 | $100.72 | 183,810 |
| 2022-09-06 | $100.19 | $100.19 | $97.88 | $98.61 | $98.61 | 150,981 |
| 2022-09-02 | $102.02 | $102.86 | $99.98 | $100.53 | $100.53 | 133,313 |
| 2022-09-01 | $99.79 | $101.08 | $98.71 | $100.99 | $100.99 | 120,201 |
| 2022-08-31 | $99.96 | $101.42 | $99.96 | $100.34 | $100.34 | 102,377 |
| 2022-08-30 | $103.02 | $103.02 | $99.48 | $99.82 | $99.82 | 93,598 |
| 2022-08-29 | $101.32 | $104.24 | $100.79 | $102.78 | $102.78 | 188,516 |
| 2022-08-26 | $105.28 | $105.96 | $101.80 | $102.42 | $102.42 | 157,556 |
| 2022-08-25 | $102.24 | $105.57 | $102.09 | $105.28 | $105.28 | 147,224 |
| 2022-08-24 | $101.74 | $103.17 | $101.65 | $102.30 | $102.30 | 193,381 |
| 2022-08-23 | $103.33 | $104.54 | $101.49 | $101.77 | $101.77 | 173,994 |
| 2022-08-22 | $103.38 | $104.00 | $102.18 | $102.62 | $102.62 | 87,819 |
| 2022-08-19 | $106.91 | $106.94 | $104.03 | $105.05 | $105.05 | 123,154 |
| 2022-08-18 | $107.36 | $108.01 | $105.46 | $107.79 | $107.79 | 121,540 |
| 2022-08-17 | $106.24 | $108.13 | $105.57 | $107.34 | $107.34 | 90,833 |
| 2022-08-16 | $107.53 | $108.32 | $106.72 | $107.54 | $107.40 | 171,991 |
| 2022-08-15 | $107.28 | $109.00 | $106.79 | $108.27 | $108.13 | 104,250 |
| 2022-08-12 | $105.98 | $108.52 | $104.50 | $108.44 | $108.30 | 120,137 |
| 2022-08-11 | $104.67 | $105.90 | $103.23 | $104.39 | $104.25 | 136,620 |
| 2022-08-10 | $102.86 | $104.05 | $101.51 | $102.75 | $102.62 | 225,113 |
| 2022-08-09 | $103.48 | $103.48 | $100.19 | $100.64 | $100.51 | 228,846 |
| 2022-08-08 | $103.50 | $105.29 | $102.61 | $103.40 | $103.27 | 141,520 |
| 2022-08-05 | $100.97 | $102.71 | $100.72 | $102.55 | $102.42 | 204,694 |
| 2022-08-04 | $105.20 | $105.20 | $101.07 | $101.71 | $101.58 | 206,597 |
| 2022-08-03 | $105.00 | $105.61 | $102.53 | $104.49 | $104.35 | 170,555 |
| 2022-08-02 | $105.11 | $105.60 | $102.84 | $104.71 | $104.57 | 186,344 |
| 2022-08-01 | $105.07 | $106.79 | $102.96 | $105.43 | $105.29 | 250,547 |
| 2022-07-29 | $99.76 | $106.08 | $99.02 | $105.66 | $105.52 | 283,229 |
| 2022-07-28 | $95.38 | $99.00 | $95.23 | $98.42 | $98.29 | 303,534 |
| 2022-07-27 | $90.50 | $93.73 | $90.43 | $92.59 | $92.47 | 127,992 |
| 2022-07-26 | $89.36 | $91.16 | $89.25 | $90.88 | $90.76 | 144,403 |
| 2022-07-25 | $91.35 | $91.76 | $89.29 | $89.84 | $89.72 | 165,098 |
| 2022-07-22 | $91.76 | $92.24 | $89.36 | $91.28 | $91.16 | 98,181 |
| 2022-07-21 | $89.65 | $91.30 | $88.90 | $91.28 | $91.16 | 100,319 |
| 2022-07-20 | $88.85 | $90.14 | $88.22 | $89.62 | $89.50 | 98,020 |
| 2022-07-19 | $85.26 | $88.88 | $85.26 | $88.86 | $88.74 | 150,939 |
| 2022-07-18 | $86.54 | $86.62 | $84.18 | $84.30 | $84.19 | 69,458 |
| 2022-07-15 | $85.54 | $86.30 | $83.99 | $85.26 | $85.15 | 91,831 |
| 2022-07-14 | $82.84 | $84.38 | $82.27 | $84.23 | $84.12 | 74,579 |
| 2022-07-13 | $83.50 | $85.29 | $83.20 | $84.09 | $83.98 | 109,184 |
| 2022-07-12 | $86.20 | $86.94 | $84.40 | $84.80 | $84.69 | 99,135 |
| 2022-07-11 | $85.63 | $86.54 | $85.62 | $86.08 | $85.97 | 64,487 |
| 2022-07-08 | $87.09 | $87.28 | $85.61 | $86.01 | $85.90 | 106,864 |
| 2022-07-07 | $85.71 | $87.62 | $85.71 | $87.25 | $87.14 | 79,782 |
| 2022-07-06 | $86.11 | $86.11 | $83.99 | $84.99 | $84.88 | 93,190 |
| 2022-07-05 | $82.49 | $86.52 | $82.25 | $86.39 | $86.28 | 353,927 |
| 2022-07-01 | $82.76 | $85.09 | $81.77 | $84.17 | $84.06 | 125,012 |
| 2022-06-30 | $79.83 | $83.89 | $79.83 | $83.15 | $83.04 | 143,545 |
| 2022-06-29 | $82.81 | $82.83 | $79.66 | $81.25 | $81.14 | 106,361 |
| 2022-06-28 | $83.94 | $85.10 | $82.18 | $82.38 | $82.27 | 355,752 |
| 2022-06-27 | $83.86 | $84.67 | $82.41 | $83.70 | $83.59 | 81,903 |
| 2022-06-24 | $79.96 | $83.07 | $79.96 | $83.02 | $82.91 | 317,943 |
| 2022-06-23 | $77.69 | $79.91 | $77.69 | $79.30 | $79.20 | 142,381 |
| 2022-06-22 | $75.56 | $78.39 | $74.88 | $77.90 | $77.80 | 162,867 |
| 2022-06-21 | $76.41 | $77.35 | $74.14 | $76.31 | $76.21 | 193,429 |
| 2022-06-17 | $76.19 | $79.27 | $75.28 | $75.33 | $75.23 | 296,419 |
| 2022-06-16 | $82.09 | $82.09 | $75.24 | $75.82 | $75.72 | 228,869 |
| 2022-06-15 | $85.98 | $87.19 | $82.87 | $83.87 | $83.76 | 299,372 |
| 2022-06-14 | $87.04 | $87.34 | $84.93 | $85.62 | $85.51 | 97,554 |
| 2022-06-13 | $86.26 | $87.58 | $86.26 | $87.04 | $86.93 | 157,746 |
| 2022-06-10 | $89.67 | $90.24 | $88.25 | $89.20 | $89.08 | 80,828 |
| 2022-06-09 | $91.50 | $93.00 | $91.33 | $91.64 | $91.52 | 96,354 |
| 2022-06-08 | $91.84 | $92.44 | $90.84 | $92.24 | $92.12 | 121,492 |
| 2022-06-07 | $90.71 | $92.71 | $90.71 | $92.56 | $92.44 | 111,042 |
| 2022-06-06 | $92.35 | $93.10 | $91.07 | $91.89 | $91.77 | 135,719 |
| 2022-06-03 | $91.01 | $91.50 | $90.21 | $91.30 | $91.18 | 133,683 |
| 2022-06-02 | $89.65 | $92.46 | $89.36 | $92.00 | $91.88 | 116,937 |
| 2022-06-01 | $90.15 | $90.15 | $87.13 | $89.30 | $89.18 | 137,611 |
| 2022-05-31 | $90.40 | $91.19 | $88.88 | $89.72 | $89.60 | 296,399 |
| 2022-05-27 | $88.74 | $91.67 | $88.74 | $91.60 | $91.48 | 88,779 |
| 2022-05-26 | $87.19 | $89.00 | $87.09 | $88.43 | $88.31 | 122,424 |
| 2022-05-25 | $87.10 | $87.96 | $85.39 | $86.52 | $86.41 | 134,876 |
| 2022-05-24 | $85.15 | $87.59 | $84.79 | $87.48 | $87.37 | 251,542 |
| 2022-05-23 | $83.11 | $84.30 | $82.43 | $84.13 | $84.02 | 166,497 |
| 2022-05-20 | $84.43 | $84.96 | $80.88 | $82.47 | $82.36 | 116,242 |
| 2022-05-19 | $82.55 | $84.41 | $82.01 | $83.32 | $83.21 | 149,504 |
| 2022-05-18 | $84.83 | $87.82 | $83.31 | $83.72 | $83.61 | 248,568 |
| 2022-05-17 | $85.54 | $86.06 | $85.07 | $85.58 | $85.47 | 104,471 |
| 2022-05-16 | $83.88 | $84.61 | $82.39 | $84.08 | $83.97 | 121,959 |
| 2022-05-13 | $83.49 | $85.42 | $83.49 | $84.10 | $83.99 | 98,753 |
| 2022-05-12 | $81.58 | $83.33 | $80.66 | $82.58 | $82.34 | 125,228 |
| 2022-05-11 | $84.05 | $84.79 | $81.12 | $81.58 | $81.34 | 158,585 |
| 2022-05-10 | $83.64 | $85.18 | $82.53 | $83.99 | $83.74 | 156,874 |
| 2022-05-09 | $83.78 | $85.10 | $82.41 | $82.98 | $82.73 | 166,056 |
| 2022-05-06 | $86.31 | $87.22 | $84.40 | $85.21 | $84.96 | 168,907 |
| 2022-05-05 | $88.98 | $89.16 | $85.67 | $86.75 | $86.49 | 134,406 |
| 2022-05-04 | $86.02 | $90.53 | $86.02 | $90.30 | $90.03 | 144,201 |
| 2022-05-03 | $84.61 | $86.41 | $84.00 | $85.67 | $85.42 | 130,085 |
| 2022-05-02 | $84.22 | $85.97 | $82.00 | $84.01 | $83.76 | 117,581 |
| 2022-04-29 | $85.06 | $86.59 | $84.03 | $84.42 | $84.17 | 129,501 |
| 2022-04-28 | $87.25 | $87.29 | $83.02 | $86.02 | $85.77 | 137,759 |
| 2022-04-27 | $84.12 | $86.93 | $84.12 | $85.06 | $84.81 | 140,733 |
| 2022-04-26 | $85.46 | $86.45 | $84.05 | $84.27 | $84.02 | 122,669 |
| 2022-04-25 | $85.80 | $86.77 | $84.23 | $86.74 | $86.48 | 140,468 |
| 2022-04-22 | $88.87 | $88.91 | $86.46 | $86.64 | $86.38 | 141,122 |
| 2022-04-21 | $92.59 | $92.84 | $88.71 | $89.43 | $89.17 | 157,418 |
| 2022-04-20 | $90.30 | $93.63 | $90.30 | $91.67 | $91.40 | 97,706 |
| 2022-04-19 | $87.56 | $89.63 | $87.35 | $89.08 | $88.82 | 128,099 |
| 2022-04-18 | $87.99 | $89.19 | $86.55 | $87.17 | $86.91 | 96,917 |
| 2022-04-14 | $89.16 | $89.76 | $88.39 | $88.57 | $88.31 | 93,032 |
| 2022-04-13 | $87.84 | $89.18 | $87.64 | $88.82 | $88.56 | 64,494 |
| 2022-04-12 | $87.75 | $89.41 | $87.26 | $87.75 | $87.49 | 84,937 |
| 2022-04-11 | $86.93 | $88.00 | $86.38 | $86.70 | $86.44 | 113,096 |
| 2022-04-08 | $87.60 | $88.30 | $86.68 | $86.99 | $86.73 | 110,484 |
| 2022-04-07 | $87.18 | $88.25 | $86.69 | $87.76 | $87.50 | 183,466 |
| 2022-04-06 | $88.01 | $88.85 | $86.68 | $87.47 | $87.21 | 194,238 |
| 2022-04-05 | $89.75 | $89.82 | $88.52 | $88.90 | $88.64 | 137,253 |
| 2022-04-04 | $90.51 | $90.51 | $88.11 | $89.80 | $89.53 | 125,419 |
| 2022-04-01 | $89.49 | $90.37 | $88.46 | $90.13 | $89.86 | 170,175 |
| 2022-03-31 | $89.80 | $90.91 | $88.87 | $89.01 | $88.75 | 143,647 |
| 2022-03-30 | $91.23 | $91.70 | $89.60 | $90.00 | $89.73 | 109,930 |
| 2022-03-29 | $89.56 | $91.64 | $89.56 | $91.12 | $90.85 | 126,890 |
| 2022-03-28 | $87.77 | $88.21 | $86.62 | $88.21 | $87.95 | 106,010 |
| 2022-03-25 | $88.13 | $88.61 | $86.99 | $88.09 | $87.83 | 108,610 |
| 2022-03-24 | $90.85 | $90.93 | $86.12 | $87.83 | $87.57 | 201,718 |
| 2022-03-23 | $93.61 | $94.85 | $91.02 | $91.16 | $90.89 | 338,437 |
| 2022-03-22 | $93.58 | $94.63 | $92.69 | $94.53 | $94.25 | 243,804 |
| 2022-03-21 | $92.35 | $93.08 | $90.73 | $93.00 | $92.72 | 126,414 |
| 2022-03-18 | $92.58 | $92.67 | $91.28 | $92.33 | $92.06 | 304,921 |
| 2022-03-17 | $91.56 | $93.09 | $90.86 | $92.50 | $92.23 | 99,219 |
| 2022-03-16 | $91.81 | $92.56 | $89.87 | $91.92 | $91.65 | 143,327 |
| 2022-03-15 | $91.61 | $91.64 | $89.44 | $91.12 | $90.85 | 174,608 |
| 2022-03-14 | $91.30 | $91.52 | $89.51 | $90.68 | $90.41 | 111,612 |
| 2022-03-11 | $90.94 | $92.45 | $90.24 | $90.78 | $90.51 | 116,235 |
| 2022-03-10 | $87.36 | $90.64 | $87.36 | $90.52 | $90.25 | 136,140 |
| 2022-03-09 | $87.51 | $89.51 | $86.99 | $89.41 | $89.02 | 163,710 |
| 2022-03-08 | $83.88 | $86.51 | $83.33 | $86.00 | $85.62 | 411,068 |
| 2022-03-07 | $84.80 | $85.71 | $83.85 | $83.99 | $83.62 | 106,623 |
| 2022-03-04 | $84.35 | $85.84 | $84.08 | $85.00 | $84.63 | 137,180 |
| 2022-03-03 | $87.68 | $88.14 | $85.19 | $85.76 | $85.38 | 98,068 |
| 2022-03-02 | $84.58 | $87.68 | $84.58 | $86.84 | $86.46 | 92,537 |
| 2022-03-01 | $86.00 | $86.58 | $82.90 | $83.53 | $83.16 | 308,411 |
| 2022-02-28 | $84.77 | $86.46 | $84.39 | $85.98 | $85.60 | 237,262 |
| 2022-02-25 | $84.00 | $86.84 | $82.55 | $86.08 | $85.70 | 147,095 |
| 2022-02-24 | $80.00 | $84.73 | $80.00 | $82.68 | $82.32 | 348,210 |
| 2022-02-23 | $86.12 | $86.71 | $84.11 | $84.39 | $84.02 | 142,336 |
| 2022-02-22 | $86.89 | $87.87 | $85.29 | $85.84 | $85.46 | 124,764 |
| 2022-02-18 | $87.78 | $88.65 | $86.69 | $88.22 | $87.83 | 132,647 |
| 2022-02-17 | $89.17 | $89.91 | $87.61 | $87.98 | $87.59 | 111,415 |
| 2022-02-16 | $89.03 | $91.17 | $88.82 | $90.13 | $89.73 | 182,993 |
| 2022-02-15 | $88.61 | $90.03 | $87.97 | $89.55 | $89.16 | 115,011 |
| 2022-02-14 | $86.96 | $88.10 | $85.77 | $87.28 | $86.90 | 157,215 |
| 2022-02-11 | $87.34 | $88.22 | $85.43 | $86.80 | $86.42 | 108,231 |
| 2022-02-10 | $87.76 | $89.64 | $86.49 | $87.18 | $86.80 | 117,379 |
| 2022-02-09 | $87.26 | $89.99 | $86.24 | $89.52 | $89.13 | 184,607 |
| 2022-02-08 | $85.07 | $87.21 | $85.07 | $85.92 | $85.54 | 161,393 |
| 2022-02-07 | $84.70 | $85.71 | $84.50 | $84.89 | $84.52 | 142,509 |
| 2022-02-04 | $85.00 | $85.46 | $83.70 | $84.57 | $84.20 | 148,748 |
| 2022-02-03 | $86.07 | $86.79 | $84.88 | $85.23 | $84.86 | 230,455 |
| 2022-02-02 | $89.61 | $89.93 | $86.52 | $87.13 | $86.75 | 284,935 |
| 2022-02-01 | $90.00 | $90.49 | $88.26 | $88.98 | $88.59 | 319,142 |
| 2022-01-31 | $87.03 | $89.82 | $86.89 | $89.78 | $89.39 | 272,986 |
| 2022-01-28 | $84.99 | $87.53 | $83.83 | $87.39 | $87.01 | 246,258 |
| 2022-01-27 | $86.59 | $89.80 | $84.82 | $85.37 | $85.00 | 135,518 |
| 2022-01-26 | $89.80 | $90.71 | $85.19 | $86.46 | $86.08 | 137,690 |
| 2022-01-25 | $88.48 | $89.51 | $85.19 | $88.26 | $87.87 | 164,980 |
| 2022-01-24 | $86.77 | $90.49 | $85.55 | $90.11 | $89.71 | 219,746 |
| 2022-01-21 | $90.93 | $92.55 | $87.91 | $88.22 | $87.83 | 202,603 |
| 2022-01-20 | $91.03 | $93.40 | $90.61 | $91.36 | $90.96 | 231,243 |
| 2022-01-19 | $93.97 | $93.97 | $89.86 | $90.15 | $89.75 | 163,232 |
| 2022-01-18 | $95.57 | $96.19 | $92.33 | $93.19 | $92.78 | 182,042 |
| 2022-01-14 | $96.61 | $97.39 | $95.48 | $96.94 | $96.51 | 135,359 |
| 2022-01-13 | $98.58 | $98.58 | $97.34 | $97.91 | $97.48 | 151,592 |
| 2022-01-12 | $97.00 | $98.30 | $96.65 | $97.73 | $97.30 | 229,074 |
| 2022-01-11 | $95.78 | $97.08 | $93.57 | $97.00 | $96.57 | 155,975 |
| 2022-01-10 | $95.15 | $96.15 | $94.01 | $95.95 | $95.53 | 136,115 |
| 2022-01-07 | $97.46 | $97.66 | $94.79 | $95.87 | $95.45 | 224,874 |
| 2022-01-06 | $96.64 | $98.27 | $94.83 | $97.85 | $97.42 | 95,404 |
| 2022-01-05 | $98.91 | $99.53 | $95.59 | $95.59 | $95.17 | 126,150 |
| 2022-01-04 | $98.36 | $100.47 | $98.12 | $99.27 | $98.83 | 171,822 |
| 2022-01-03 | $99.44 | $100.33 | $97.50 | $98.11 | $97.68 | 190,314 |
| 2021-12-31 | $98.47 | $99.48 | $98.38 | $98.94 | $98.51 | 57,793 |
| 2021-12-30 | $100.03 | $101.32 | $98.25 | $98.34 | $97.91 | 82,572 |
| 2021-12-29 | $99.68 | $100.28 | $99.08 | $99.59 | $99.15 | 84,320 |
| 2021-12-28 | $100.51 | $101.16 | $99.38 | $99.39 | $98.95 | 120,183 |
| 2021-12-27 | $99.00 | $100.93 | $98.31 | $100.93 | $100.49 | 97,640 |
| 2021-12-23 | $98.18 | $99.21 | $96.97 | $98.84 | $98.41 | 158,438 |
| 2021-12-22 | $97.17 | $97.94 | $96.53 | $97.94 | $97.51 | 87,627 |
| 2021-12-21 | $94.27 | $97.10 | $93.77 | $96.81 | $96.38 | 107,239 |
| 2021-12-20 | $93.56 | $93.88 | $91.00 | $93.26 | $92.85 | 177,832 |
| 2021-12-17 | $95.35 | $97.17 | $94.21 | $94.98 | $94.56 | 485,925 |
| 2021-12-16 | $99.33 | $99.33 | $95.74 | $96.69 | $96.27 | 239,544 |
| 2021-12-15 | $95.82 | $98.80 | $94.16 | $98.72 | $98.29 | 232,212 |
| 2021-12-14 | $96.44 | $97.03 | $94.67 | $95.95 | $95.53 | 261,406 |
| 2021-12-13 | $96.69 | $97.15 | $95.42 | $96.63 | $96.21 | 143,473 |
| 2021-12-10 | $96.94 | $97.40 | $95.51 | $96.84 | $96.41 | 124,612 |
| 2021-12-09 | $97.12 | $97.53 | $96.25 | $96.55 | $96.13 | 97,090 |
| 2021-12-08 | $97.82 | $98.46 | $96.23 | $98.04 | $97.61 | 75,928 |
| 2021-12-07 | $96.36 | $98.26 | $96.36 | $97.16 | $96.73 | 87,697 |
| 2021-12-06 | $96.36 | $97.17 | $94.77 | $96.30 | $95.88 | 104,434 |
| 2021-12-03 | $96.30 | $96.40 | $92.48 | $94.56 | $94.14 | 121,747 |
| 2021-12-02 | $94.95 | $97.39 | $93.73 | $95.33 | $94.91 | 251,637 |
| 2021-12-01 | $97.56 | $98.44 | $93.71 | $93.73 | $93.32 | 177,261 |
| 2021-11-30 | $96.77 | $97.47 | $94.18 | $94.87 | $94.45 | 245,377 |
| 2021-11-29 | $100.02 | $100.02 | $97.30 | $97.86 | $97.43 | 143,705 |
| 2021-11-26 | $98.27 | $100.45 | $96.03 | $98.29 | $97.86 | 101,685 |
| 2021-11-24 | $101.92 | $102.94 | $101.64 | $102.15 | $101.70 | 48,757 |
| 2021-11-23 | $102.40 | $103.42 | $101.68 | $102.49 | $102.04 | 98,551 |
| 2021-11-22 | $102.38 | $103.74 | $102.00 | $102.53 | $102.08 | 102,314 |
| 2021-11-19 | $101.51 | $103.73 | $101.12 | $101.80 | $101.35 | 129,587 |
| 2021-11-18 | $102.53 | $103.19 | $100.54 | $102.81 | $102.36 | 121,089 |
| 2021-11-17 | $102.25 | $103.30 | $100.66 | $102.34 | $101.89 | 137,697 |
| 2021-11-16 | $100.65 | $102.66 | $100.65 | $102.22 | $101.77 | 94,702 |
| 2021-11-15 | $100.77 | $101.00 | $99.97 | $100.65 | $100.21 | 106,809 |
| 2021-11-12 | $99.57 | $100.70 | $99.25 | $99.89 | $99.45 | 87,458 |
| 2021-11-11 | $98.06 | $100.15 | $97.79 | $99.31 | $98.87 | 80,963 |
| 2021-11-10 | $98.43 | $99.98 | $97.49 | $98.10 | $97.67 | 99,148 |
| 2021-11-09 | $98.88 | $99.97 | $98.11 | $99.08 | $98.51 | 102,633 |
| 2021-11-08 | $100.44 | $101.30 | $98.69 | $99.08 | $98.51 | 117,232 |
| 2021-11-05 | $95.65 | $99.53 | $95.44 | $99.02 | $98.45 | 139,370 |
| 2021-11-04 | $95.62 | $96.55 | $93.68 | $94.09 | $93.55 | 218,435 |
| 2021-11-03 | $93.75 | $95.70 | $92.94 | $95.38 | $94.84 | 132,529 |
| 2021-11-02 | $92.78 | $94.95 | $91.76 | $94.13 | $93.59 | 127,533 |
| 2021-11-01 | $91.81 | $93.69 | $91.23 | $92.57 | $92.04 | 177,934 |
| 2021-10-29 | $89.89 | $91.85 | $89.74 | $91.47 | $90.95 | 239,535 |
| 2021-10-28 | $83.31 | $90.69 | $82.94 | $89.10 | $88.59 | 275,121 |
| 2021-10-27 | $85.32 | $86.31 | $82.58 | $82.84 | $82.37 | 155,448 |
| 2021-10-26 | $86.00 | $86.30 | $84.28 | $85.52 | $85.03 | 92,942 |
| 2021-10-25 | $84.40 | $85.89 | $84.04 | $85.65 | $85.16 | 136,763 |
| 2021-10-22 | $83.22 | $85.12 | $82.73 | $84.16 | $83.68 | 107,323 |
| 2021-10-21 | $81.95 | $84.03 | $81.53 | $83.16 | $82.69 | 188,980 |
| 2021-10-20 | $81.00 | $82.13 | $80.17 | $82.13 | $81.66 | 75,642 |
| 2021-10-19 | $81.01 | $81.66 | $79.81 | $81.09 | $80.63 | 89,962 |
| 2021-10-18 | $79.88 | $81.18 | $79.80 | $80.71 | $80.25 | 123,737 |
| 2021-10-15 | $82.81 | $82.81 | $80.29 | $80.38 | $79.92 | 209,014 |
| 2021-10-14 | $79.26 | $81.47 | $79.26 | $81.35 | $80.89 | 101,127 |
| 2021-10-13 | $78.79 | $79.27 | $77.18 | $78.48 | $78.03 | 81,540 |
| 2021-10-12 | $78.06 | $79.05 | $77.65 | $78.37 | $77.92 | 120,298 |
| 2021-10-11 | $78.46 | $79.23 | $77.81 | $78.10 | $77.65 | 99,894 |
| 2021-10-08 | $78.08 | $78.58 | $77.20 | $78.46 | $78.01 | 87,913 |
| 2021-10-07 | $77.63 | $78.54 | $77.37 | $78.09 | $77.64 | 149,459 |
| 2021-10-06 | $75.68 | $77.17 | $74.03 | $76.75 | $76.31 | 122,101 |
| 2021-10-05 | $75.68 | $77.13 | $74.97 | $76.52 | $76.08 | 171,038 |
| 2021-10-04 | $73.88 | $75.66 | $73.48 | $75.28 | $74.85 | 166,845 |
| 2021-10-01 | $71.59 | $74.42 | $71.04 | $74.06 | $73.64 | 160,572 |
| 2021-09-30 | $73.61 | $74.00 | $71.11 | $71.32 | $70.91 | 123,020 |
| 2021-09-29 | $72.45 | $73.57 | $71.52 | $72.99 | $72.57 | 265,100 |
| 2021-09-28 | $74.32 | $74.32 | $72.11 | $72.15 | $71.74 | 151,690 |
| 2021-09-27 | $72.24 | $74.52 | $72.24 | $74.11 | $73.69 | 127,014 |
| 2021-09-24 | $72.43 | $73.12 | $72.05 | $72.17 | $71.76 | 126,358 |
| 2021-09-23 | $70.95 | $73.09 | $70.95 | $72.49 | $72.08 | 164,023 |
| 2021-09-22 | $69.49 | $71.34 | $69.49 | $70.14 | $69.74 | 122,792 |
| 2021-09-21 | $70.15 | $70.15 | $68.53 | $69.14 | $68.75 | 122,925 |
| 2021-09-20 | $67.91 | $70.30 | $67.91 | $69.82 | $69.42 | 156,307 |
| 2021-09-17 | $70.22 | $71.49 | $68.42 | $69.51 | $69.11 | 479,980 |
| 2021-09-16 | $70.48 | $70.92 | $69.54 | $69.80 | $69.40 | 96,809 |
| 2021-09-15 | $69.39 | $70.92 | $69.09 | $70.48 | $70.08 | 144,674 |
| 2021-09-14 | $72.26 | $72.26 | $69.38 | $69.59 | $69.19 | 103,669 |
| 2021-09-13 | $72.00 | $72.76 | $70.78 | $71.81 | $71.40 | 152,293 |
| 2021-09-10 | $73.09 | $73.69 | $71.59 | $71.70 | $71.29 | 116,591 |
| 2021-09-09 | $73.20 | $73.63 | $72.59 | $72.73 | $72.31 | 104,683 |
| 2021-09-08 | $74.23 | $74.88 | $73.28 | $73.61 | $73.19 | 128,580 |
| 2021-09-07 | $76.02 | $76.20 | $74.52 | $74.52 | $74.09 | 101,212 |
| 2021-09-03 | $75.84 | $76.48 | $75.25 | $76.46 | $76.02 | 77,752 |
| 2021-09-02 | $75.44 | $76.89 | $74.70 | $76.38 | $75.94 | 72,351 |
| 2021-09-01 | $75.95 | $75.95 | $73.75 | $74.72 | $74.29 | 130,088 |
| 2021-08-31 | $76.00 | $76.50 | $75.05 | $75.98 | $75.55 | 176,331 |
| 2021-08-30 | $76.29 | $76.69 | $75.58 | $75.68 | $75.25 | 69,548 |
| 2021-08-27 | $74.22 | $76.87 | $74.22 | $75.97 | $75.54 | 168,489 |
| 2021-08-26 | $75.01 | $75.24 | $73.47 | $74.04 | $73.62 | 80,286 |
| 2021-08-25 | $75.57 | $76.62 | $75.23 | $75.23 | $74.80 | 86,549 |
| 2021-08-24 | $75.67 | $76.49 | $75.08 | $75.69 | $75.26 | 75,395 |
| 2021-08-23 | $74.98 | $76.28 | $73.76 | $75.73 | $75.30 | 93,553 |
| 2021-08-20 | $72.98 | $74.74 | $72.98 | $74.38 | $73.96 | 102,250 |
| 2021-08-19 | $73.20 | $74.35 | $72.71 | $73.27 | $72.85 | 104,502 |
| 2021-08-18 | $74.86 | $75.72 | $74.04 | $74.12 | $73.70 | 67,811 |
| 2021-08-17 | $75.71 | $75.73 | $73.97 | $74.88 | $74.45 | 129,149 |
| 2021-08-16 | $75.63 | $76.92 | $75.05 | $76.50 | $76.06 | 119,363 |
| 2021-08-13 | $77.23 | $77.23 | $76.05 | $76.28 | $75.84 | 47,646 |
| 2021-08-12 | $77.60 | $77.91 | $75.94 | $77.03 | $76.59 | 96,288 |
| 2021-08-11 | $77.90 | $78.61 | $77.22 | $77.71 | $77.15 | 136,050 |
| 2021-08-10 | $76.26 | $77.42 | $76.12 | $77.31 | $76.75 | 118,199 |
| 2021-08-09 | $76.00 | $77.63 | $75.57 | $76.27 | $75.72 | 141,006 |
| 2021-08-06 | $76.24 | $77.13 | $75.83 | $76.26 | $75.71 | 140,949 |
| 2021-08-05 | $74.85 | $75.63 | $74.31 | $75.55 | $75.00 | 157,631 |
| 2021-08-04 | $74.10 | $75.65 | $73.80 | $74.12 | $73.58 | 200,273 |
| 2021-08-03 | $73.00 | $74.92 | $71.56 | $74.89 | $74.35 | 229,993 |
| 2021-08-02 | $74.82 | $76.43 | $72.84 | $73.10 | $72.57 | 169,280 |
| 2021-07-30 | $74.46 | $75.31 | $74.24 | $74.75 | $74.21 | 161,092 |
| 2021-07-29 | $72.36 | $75.18 | $70.45 | $74.87 | $74.33 | 226,999 |
| 2021-07-28 | $75.27 | $75.57 | $73.30 | $74.27 | $73.73 | 105,476 |
| 2021-07-27 | $74.16 | $75.06 | $73.45 | $74.37 | $73.83 | 107,831 |
| 2021-07-26 | $75.83 | $76.25 | $74.64 | $74.97 | $74.43 | 59,718 |
| 2021-07-23 | $74.76 | $75.61 | $73.75 | $75.38 | $74.83 | 80,264 |
| 2021-07-22 | $75.72 | $76.23 | $73.98 | $74.12 | $73.58 | 72,093 |
| 2021-07-21 | $75.76 | $76.77 | $75.76 | $76.25 | $75.70 | 67,421 |
| 2021-07-20 | $72.29 | $76.12 | $72.07 | $75.05 | $74.51 | 206,318 |
| 2021-07-19 | $71.97 | $73.56 | $71.21 | $72.37 | $71.84 | 125,818 |
| 2021-07-16 | $76.05 | $76.50 | $73.28 | $73.43 | $72.90 | 162,166 |
| 2021-07-15 | $75.39 | $76.37 | $74.80 | $75.32 | $74.77 | 97,807 |
| 2021-07-14 | $77.15 | $77.75 | $75.95 | $76.21 | $75.66 | 78,370 |
| 2021-07-13 | $77.17 | $78.46 | $76.44 | $76.88 | $76.32 | 87,077 |
| 2021-07-12 | $77.08 | $77.99 | $76.80 | $77.86 | $77.30 | 69,638 |
| 2021-07-09 | $77.42 | $78.79 | $77.14 | $77.92 | $77.35 | 90,829 |
| 2021-07-08 | $75.15 | $77.54 | $74.79 | $76.02 | $75.47 | 134,805 |
| 2021-07-07 | $75.77 | $77.32 | $75.77 | $76.77 | $76.21 | 263,776 |
| 2021-07-06 | $77.41 | $77.41 | $74.93 | $76.22 | $75.67 | 139,790 |
| 2021-07-02 | $79.34 | $79.42 | $77.22 | $77.68 | $77.12 | 117,062 |
| 2021-07-01 | $80.17 | $80.63 | $79.04 | $79.12 | $78.55 | 133,625 |
| 2021-06-30 | $77.90 | $79.03 | $77.54 | $78.79 | $78.22 | 115,125 |
| 2021-06-29 | $78.39 | $78.75 | $77.96 | $78.38 | $77.81 | 101,504 |
| 2021-06-28 | $79.36 | $79.95 | $77.54 | $78.05 | $77.48 | 194,628 |
| 2021-06-25 | $79.39 | $80.81 | $79.35 | $79.35 | $78.77 | 1,401,724 |
| 2021-06-24 | $79.23 | $79.39 | $78.08 | $79.23 | $78.66 | 180,456 |
| 2021-06-23 | $79.39 | $79.82 | $78.63 | $78.72 | $78.15 | 128,107 |
| 2021-06-22 | $79.04 | $79.57 | $77.69 | $79.18 | $78.61 | 117,386 |
| 2021-06-21 | $78.05 | $79.79 | $78.05 | $79.22 | $78.65 | 208,052 |
| 2021-06-18 | $79.74 | $80.19 | $77.18 | $77.24 | $76.68 | 369,914 |
| 2021-06-17 | $83.09 | $83.41 | $80.91 | $81.25 | $80.66 | 167,463 |
| 2021-06-16 | $83.38 | $83.97 | $82.24 | $83.18 | $82.58 | 157,306 |
| 2021-06-15 | $84.90 | $84.95 | $82.59 | $83.61 | $83.00 | 194,742 |
| 2021-06-14 | $84.43 | $85.70 | $83.97 | $84.90 | $84.28 | 335,760 |
| 2021-06-11 | $83.90 | $84.33 | $83.31 | $83.96 | $83.35 | 115,592 |
| 2021-06-10 | $85.75 | $85.95 | $82.97 | $83.45 | $82.84 | 159,539 |
| 2021-06-09 | $86.50 | $86.57 | $85.06 | $85.39 | $84.77 | 148,819 |
| 2021-06-08 | $86.00 | $86.98 | $85.10 | $86.46 | $85.83 | 189,343 |
| 2021-06-07 | $86.37 | $86.37 | $85.00 | $85.75 | $85.13 | 215,976 |
| 2021-06-04 | $85.36 | $86.53 | $84.40 | $86.25 | $85.62 | 289,743 |
| 2021-06-03 | $82.55 | $85.27 | $80.90 | $85.17 | $84.55 | 335,476 |
| 2021-06-02 | $84.09 | $84.25 | $82.30 | $83.08 | $82.48 | 245,053 |
| 2021-06-01 | $83.53 | $85.13 | $83.20 | $84.53 | $83.92 | 261,698 |
| 2021-05-28 | $81.20 | $82.91 | $80.70 | $82.90 | $82.30 | 159,673 |
| 2021-05-27 | $81.34 | $81.63 | $80.75 | $80.80 | $80.21 | 125,916 |
| 2021-05-26 | $79.49 | $80.47 | $79.21 | $80.17 | $79.59 | 118,745 |
| 2021-05-25 | $80.91 | $81.48 | $79.26 | $79.41 | $78.83 | 138,822 |
| 2021-05-24 | $81.52 | $81.75 | $80.39 | $80.78 | $80.19 | 123,775 |
| 2021-05-21 | $81.72 | $82.21 | $80.44 | $80.89 | $80.30 | 72,050 |
| 2021-05-20 | $80.22 | $80.79 | $79.40 | $80.69 | $80.10 | 95,418 |
| 2021-05-19 | $80.74 | $81.11 | $78.69 | $80.31 | $79.73 | 144,385 |
| 2021-05-18 | $83.13 | $83.13 | $81.88 | $82.02 | $81.42 | 116,838 |
| 2021-05-17 | $82.43 | $83.23 | $81.47 | $83.01 | $82.41 | 114,694 |
| 2021-05-14 | $82.64 | $83.02 | $81.66 | $82.91 | $82.31 | 217,794 |
| 2021-05-13 | $80.61 | $82.72 | $80.61 | $82.11 | $81.51 | 327,438 |
| 2021-05-12 | $85.64 | $86.25 | $80.12 | $80.50 | $79.80 | 203,012 |
| 2021-05-11 | $85.44 | $86.18 | $83.78 | $86.12 | $85.38 | 134,570 |
| 2021-05-10 | $87.20 | $88.53 | $86.27 | $86.28 | $85.53 | 171,189 |
| 2021-05-07 | $86.58 | $87.49 | $85.69 | $86.87 | $86.12 | 110,394 |
| 2021-05-06 | $85.28 | $86.74 | $85.02 | $86.59 | $85.84 | 113,545 |
| 2021-05-05 | $85.72 | $86.03 | $84.38 | $84.95 | $84.22 | 211,500 |
| 2021-05-04 | $84.86 | $86.47 | $84.86 | $85.72 | $84.98 | 147,408 |
| 2021-05-03 | $83.35 | $85.04 | $83.21 | $84.90 | $84.17 | 294,089 |
| 2021-04-30 | $82.84 | $83.21 | $81.95 | $82.36 | $81.65 | 198,476 |
| 2021-04-29 | $81.76 | $83.35 | $81.02 | $82.19 | $81.48 | 239,989 |
| 2021-04-28 | $81.91 | $82.41 | $81.12 | $81.41 | $80.71 | 88,925 |
| 2021-04-27 | $81.85 | $82.92 | $81.21 | $82.03 | $81.32 | 166,717 |
| 2021-04-26 | $81.14 | $82.56 | $81.14 | $81.85 | $81.14 | 149,549 |
| 2021-04-23 | $79.80 | $81.30 | $79.30 | $80.63 | $79.93 | 153,879 |
| 2021-04-22 | $80.96 | $80.99 | $78.69 | $79.32 | $78.63 | 157,380 |
| 2021-04-21 | $80.20 | $80.81 | $79.27 | $80.46 | $79.76 | 179,695 |
| 2021-04-20 | $81.04 | $81.49 | $79.12 | $80.20 | $79.51 | 274,407 |
| 2021-04-19 | $81.11 | $81.52 | $80.37 | $81.24 | $80.54 | 181,685 |
| 2021-04-16 | $80.65 | $81.39 | $80.31 | $80.93 | $80.23 | 214,545 |
| 2021-04-15 | $80.53 | $80.95 | $79.10 | $80.05 | $79.36 | 170,434 |
| 2021-04-14 | $79.17 | $80.61 | $79.17 | $80.01 | $79.32 | 195,531 |
| 2021-04-13 | $79.13 | $79.64 | $78.31 | $79.20 | $78.52 | 180,917 |
| 2021-04-12 | $79.78 | $80.14 | $79.21 | $79.41 | $78.72 | 246,723 |
| 2021-04-09 | $77.20 | $79.43 | $76.98 | $79.29 | $78.60 | 213,022 |
| 2021-04-08 | $75.16 | $77.26 | $75.03 | $77.21 | $76.54 | 255,974 |
| 2021-04-07 | $76.64 | $76.95 | $74.93 | $75.00 | $74.35 | 143,189 |
| 2021-04-06 | $76.31 | $77.25 | $75.46 | $76.79 | $76.13 | 177,295 |
| 2021-04-05 | $77.21 | $77.32 | $75.63 | $76.42 | $75.76 | 186,150 |
| 2021-04-01 | $75.06 | $76.28 | $74.84 | $76.05 | $75.39 | 169,562 |
| 2021-03-31 | $75.46 | $76.40 | $74.62 | $74.77 | $74.12 | 251,957 |
| 2021-03-30 | $73.47 | $75.40 | $73.09 | $75.20 | $74.55 | 114,917 |
| 2021-03-29 | $74.94 | $75.87 | $73.25 | $73.35 | $72.72 | 147,167 |
| 2021-03-26 | $73.47 | $75.12 | $72.82 | $75.07 | $74.42 | 138,399 |
| 2021-03-25 | $70.26 | $73.23 | $69.63 | $72.54 | $71.91 | 188,621 |
| 2021-03-24 | $72.23 | $73.72 | $70.76 | $70.91 | $70.30 | 136,307 |
| 2021-03-23 | $71.94 | $73.06 | $70.80 | $71.50 | $70.88 | 216,259 |
| 2021-03-22 | $73.42 | $73.86 | $72.16 | $73.24 | $72.61 | 166,459 |
| 2021-03-19 | $73.69 | $74.13 | $71.59 | $73.25 | $72.62 | 525,276 |
| 2021-03-18 | $74.31 | $75.63 | $73.54 | $73.87 | $73.23 | 185,393 |
| 2021-03-17 | $73.07 | $74.86 | $72.64 | $74.69 | $74.04 | 155,674 |
| 2021-03-16 | $72.88 | $73.18 | $71.61 | $72.79 | $72.16 | 208,377 |
| 2021-03-15 | $74.27 | $74.66 | $72.28 | $73.41 | $72.78 | 233,660 |
| 2021-03-12 | $74.76 | $75.31 | $74.21 | $74.66 | $74.01 | 290,697 |
| 2021-03-11 | $75.10 | $75.96 | $73.97 | $74.23 | $73.59 | 217,579 |
| 2021-03-10 | $74.59 | $75.63 | $73.91 | $74.70 | $73.94 | 278,764 |
| 2021-03-09 | $73.60 | $75.14 | $72.64 | $74.31 | $73.55 | 391,291 |
| 2021-03-08 | $70.77 | $73.99 | $70.76 | $73.49 | $72.74 | 450,383 |
| 2021-03-05 | $68.22 | $69.94 | $67.44 | $69.88 | $69.17 | 263,997 |
| 2021-03-04 | $67.87 | $69.96 | $66.29 | $67.24 | $66.56 | 320,079 |
| 2021-03-03 | $66.99 | $69.52 | $66.70 | $68.25 | $67.56 | 311,608 |
| 2021-03-02 | $65.41 | $66.69 | $65.04 | $66.50 | $65.82 | 547,266 |
| 2021-03-01 | $63.49 | $65.87 | $63.10 | $65.51 | $64.84 | 357,853 |
| 2021-02-26 | $63.07 | $63.99 | $59.63 | $61.94 | $61.31 | 348,351 |
| 2021-02-25 | $63.60 | $63.96 | $62.32 | $62.62 | $61.98 | 169,459 |
| 2021-02-24 | $62.05 | $63.90 | $61.60 | $63.87 | $63.22 | 216,680 |
| 2021-02-23 | $61.39 | $62.39 | $60.96 | $61.75 | $61.12 | 169,657 |
| 2021-02-22 | $60.32 | $61.98 | $59.85 | $61.81 | $61.18 | 241,517 |
| 2021-02-19 | $59.83 | $61.10 | $59.71 | $60.56 | $59.94 | 115,287 |
| 2021-02-18 | $60.67 | $61.00 | $59.62 | $59.64 | $59.03 | 117,717 |
| 2021-02-17 | $61.09 | $61.59 | $60.05 | $60.88 | $60.26 | 214,287 |
| 2021-02-16 | $63.77 | $63.92 | $61.54 | $61.70 | $61.07 | 166,649 |
| 2021-02-12 | $63.57 | $63.98 | $62.77 | $63.37 | $62.73 | 206,392 |
| 2021-02-11 | $64.72 | $65.51 | $62.83 | $64.06 | $63.41 | 280,623 |
| 2021-02-10 | $65.97 | $66.27 | $63.32 | $64.10 | $63.45 | 236,688 |
| 2021-02-09 | $64.99 | $66.25 | $64.58 | $65.44 | $64.77 | 323,185 |
| 2021-02-08 | $60.00 | $64.80 | $59.89 | $64.78 | $64.12 | 445,994 |
| 2021-02-05 | $58.55 | $58.55 | $57.90 | $58.10 | $57.51 | 195,966 |
| 2021-02-04 | $56.91 | $57.90 | $56.62 | $57.70 | $57.11 | 165,142 |
| 2021-02-03 | $57.76 | $57.96 | $56.19 | $56.97 | $56.39 | 604,681 |
| 2021-02-02 | $57.09 | $58.12 | $56.14 | $58.02 | $57.43 | 178,775 |
| 2021-02-01 | $55.86 | $56.35 | $54.29 | $56.06 | $55.49 | 214,016 |
| 2021-01-29 | $56.60 | $57.08 | $55.22 | $55.43 | $54.87 | 190,101 |
| 2021-01-28 | $58.43 | $59.29 | $56.40 | $56.47 | $55.90 | 268,544 |
| 2021-01-27 | $57.40 | $58.14 | $55.36 | $57.20 | $56.62 | 332,588 |
| 2021-01-26 | $58.16 | $58.22 | $56.51 | $56.61 | $56.03 | 104,067 |
| 2021-01-25 | $58.12 | $58.82 | $56.44 | $57.78 | $57.19 | 175,513 |
| 2021-01-22 | $57.65 | $58.80 | $57.26 | $58.53 | $57.93 | 169,715 |
| 2021-01-21 | $57.56 | $59.10 | $57.00 | $58.17 | $57.58 | 313,586 |
| 2021-01-20 | $56.64 | $58.05 | $56.64 | $57.56 | $56.97 | 232,114 |
| 2021-01-19 | $55.41 | $56.69 | $55.20 | $56.52 | $55.94 | 293,214 |
| 2021-01-15 | $54.65 | $55.24 | $54.00 | $54.87 | $54.31 | 302,075 |
| 2021-01-14 | $55.64 | $56.15 | $54.96 | $55.24 | $54.68 | 191,254 |
| 2021-01-13 | $56.79 | $57.00 | $54.62 | $55.14 | $54.58 | 233,229 |
| 2021-01-12 | $57.17 | $57.37 | $56.37 | $57.00 | $56.42 | 344,552 |
| 2021-01-11 | $56.34 | $57.09 | $56.10 | $57.02 | $56.44 | 207,168 |
| 2021-01-08 | $58.50 | $58.50 | $56.65 | $57.00 | $56.42 | 231,977 |
| 2021-01-07 | $57.24 | $58.78 | $57.09 | $58.54 | $57.94 | 193,414 |
| 2021-01-06 | $54.00 | $57.45 | $54.00 | $57.07 | $56.49 | 377,028 |
| 2021-01-05 | $51.33 | $53.41 | $51.33 | $52.95 | $52.41 | 143,028 |
| 2021-01-04 | $52.74 | $52.94 | $51.12 | $51.58 | $51.06 | 202,484 |
| 2020-12-31 | $52.60 | $52.90 | $52.27 | $52.66 | $52.12 | 97,178 |
| 2020-12-30 | $52.73 | $53.50 | $52.42 | $52.69 | $52.15 | 126,664 |
| 2020-12-29 | $53.80 | $53.91 | $52.25 | $52.71 | $52.17 | 116,498 |
| 2020-12-28 | $53.98 | $54.84 | $53.53 | $53.68 | $53.13 | 200,588 |
| 2020-12-24 | $53.96 | $54.50 | $53.38 | $53.55 | $53.00 | 61,919 |
| 2020-12-23 | $54.10 | $54.70 | $53.53 | $53.62 | $53.07 | 178,266 |
| 2020-12-22 | $52.64 | $53.99 | $52.58 | $53.64 | $53.09 | 217,883 |
| 2020-12-21 | $52.17 | $52.92 | $52.01 | $52.71 | $52.17 | 171,488 |
| 2020-12-18 | $53.76 | $54.69 | $53.12 | $53.20 | $52.66 | 691,044 |
| 2020-12-17 | $53.76 | $54.01 | $52.16 | $53.73 | $53.18 | 233,057 |
| 2020-12-16 | $53.40 | $53.82 | $52.38 | $53.42 | $52.88 | 240,227 |
| 2020-12-15 | $51.78 | $53.21 | $51.24 | $53.12 | $52.58 | 192,964 |
| 2020-12-14 | $52.02 | $52.53 | $50.84 | $51.34 | $50.82 | 262,202 |
| 2020-12-11 | $50.84 | $51.49 | $50.83 | $51.09 | $50.57 | 153,811 |
| 2020-12-10 | $51.48 | $51.54 | $50.33 | $51.06 | $50.54 | 147,371 |
| 2020-12-09 | $51.77 | $52.75 | $51.43 | $51.93 | $51.40 | 136,151 |
| 2020-12-08 | $51.06 | $51.66 | $50.67 | $51.35 | $50.83 | 142,148 |
| 2020-12-07 | $51.50 | $51.60 | $50.54 | $51.38 | $50.86 | 186,730 |
| 2020-12-04 | $51.47 | $51.84 | $51.12 | $51.41 | $50.89 | 124,964 |
| 2020-12-03 | $49.98 | $51.12 | $49.98 | $50.89 | $50.37 | 138,314 |
| 2020-12-02 | $50.21 | $50.63 | $49.64 | $49.93 | $49.42 | 243,279 |
| 2020-12-01 | $51.11 | $51.84 | $49.94 | $50.12 | $49.61 | 312,508 |
| 2020-11-30 | $51.30 | $51.87 | $50.10 | $50.39 | $49.88 | 312,906 |
| 2020-11-27 | $51.33 | $51.51 | $50.35 | $51.42 | $50.90 | 77,772 |
| 2020-11-25 | $52.04 | $52.29 | $51.17 | $51.40 | $50.88 | 181,900 |
| 2020-11-24 | $51.61 | $52.73 | $51.25 | $52.37 | $51.84 | 304,028 |
| 2020-11-23 | $49.84 | $51.05 | $49.67 | $51.01 | $50.49 | 304,666 |
| 2020-11-20 | $49.42 | $49.68 | $48.36 | $49.22 | $48.72 | 188,201 |
| 2020-11-19 | $49.00 | $50.12 | $48.11 | $49.79 | $49.28 | 289,485 |
| 2020-11-18 | $50.26 | $50.49 | $49.21 | $49.27 | $48.77 | 201,381 |
| 2020-11-17 | $50.52 | $50.57 | $49.63 | $49.80 | $49.29 | 272,490 |
| 2020-11-16 | $51.41 | $51.50 | $50.16 | $51.05 | $50.53 | 256,136 |
| 2020-11-13 | $50.18 | $51.37 | $49.85 | $50.34 | $49.83 | 181,682 |
| 2020-11-12 | $49.97 | $50.62 | $49.01 | $49.63 | $49.12 | 255,951 |
| 2020-11-11 | $51.40 | $51.54 | $48.92 | $50.59 | $50.08 | 187,340 |
| 2020-11-10 | $49.15 | $51.71 | $49.15 | $51.11 | $50.59 | 334,078 |
| 2020-11-09 | $51.18 | $51.48 | $48.30 | $48.42 | $47.93 | 283,142 |
| 2020-11-06 | $47.89 | $48.25 | $46.54 | $46.60 | $46.13 | 201,843 |
| 2020-11-05 | $46.61 | $48.23 | $46.61 | $47.68 | $47.08 | 214,732 |
| 2020-11-04 | $46.68 | $47.54 | $45.64 | $46.32 | $45.74 | 206,746 |
| 2020-11-03 | $47.74 | $48.40 | $46.83 | $47.55 | $46.96 | 250,432 |
| 2020-11-02 | $46.59 | $47.07 | $45.50 | $46.63 | $46.05 | 357,159 |
| 2020-10-30 | $44.70 | $46.22 | $44.68 | $45.80 | $45.23 | 446,583 |
| 2020-10-29 | $43.62 | $45.32 | $43.62 | $44.68 | $44.12 | 362,729 |
| 2020-10-28 | $45.81 | $46.80 | $44.20 | $44.22 | $43.67 | 727,971 |
| 2020-10-27 | $51.89 | $52.51 | $46.24 | $47.18 | $46.59 | 1,076,038 |
| 2020-10-26 | $54.06 | $54.90 | $53.41 | $54.18 | $53.50 | 250,200 |
| 2020-10-23 | $55.93 | $56.31 | $54.80 | $55.11 | $54.42 | 137,606 |
| 2020-10-22 | $55.03 | $55.65 | $54.28 | $55.51 | $54.82 | 152,883 |
| 2020-10-21 | $55.50 | $55.81 | $54.77 | $54.90 | $54.21 | 160,111 |
| 2020-10-20 | $55.19 | $55.87 | $54.87 | $55.46 | $54.77 | 142,264 |
| 2020-10-19 | $56.35 | $56.47 | $54.25 | $54.59 | $53.91 | 214,851 |
| 2020-10-16 | $56.37 | $56.89 | $56.07 | $56.07 | $55.37 | 144,807 |
| 2020-10-15 | $55.00 | $56.54 | $54.84 | $56.49 | $55.78 | 213,061 |
| 2020-10-14 | $56.73 | $57.06 | $55.70 | $55.77 | $55.07 | 157,867 |
| 2020-10-13 | $57.30 | $57.46 | $56.04 | $56.42 | $55.71 | 248,957 |
| 2020-10-12 | $57.82 | $58.14 | $57.19 | $57.98 | $57.25 | 194,839 |
| 2020-10-09 | $57.74 | $58.11 | $56.78 | $57.64 | $56.92 | 136,197 |
| 2020-10-08 | $56.90 | $57.79 | $56.65 | $57.62 | $56.90 | 210,175 |
| 2020-10-07 | $55.84 | $56.46 | $55.38 | $56.20 | $55.50 | 341,455 |
| 2020-10-06 | $54.83 | $56.37 | $54.57 | $55.19 | $54.50 | 357,623 |
| 2020-10-05 | $53.00 | $54.40 | $52.87 | $54.05 | $53.37 | 240,627 |
| 2020-10-02 | $51.24 | $52.97 | $51.24 | $52.59 | $51.93 | 112,942 |
| 2020-10-01 | $51.50 | $52.24 | $51.11 | $52.00 | $51.35 | 188,057 |
| 2020-09-30 | $51.77 | $52.96 | $51.20 | $51.51 | $50.87 | 201,260 |
| 2020-09-29 | $51.84 | $52.13 | $51.20 | $51.51 | $50.87 | 358,786 |
| 2020-09-28 | $51.02 | $52.08 | $50.98 | $51.84 | $51.19 | 152,612 |
| 2020-09-25 | $49.76 | $50.70 | $49.76 | $50.39 | $49.76 | 161,693 |
| 2020-09-24 | $50.17 | $51.00 | $49.55 | $50.32 | $49.69 | 211,579 |
| 2020-09-23 | $51.35 | $52.38 | $49.92 | $49.93 | $49.31 | 279,111 |
| 2020-09-22 | $50.39 | $51.70 | $49.88 | $51.47 | $50.83 | 303,831 |
| 2020-09-21 | $51.22 | $51.73 | $49.47 | $50.14 | $49.51 | 264,123 |
| 2020-09-18 | $52.60 | $53.36 | $51.72 | $52.66 | $52.00 | 600,646 |
| 2020-09-17 | $51.71 | $52.92 | $51.35 | $52.36 | $51.71 | 197,097 |
| 2020-09-16 | $51.23 | $53.09 | $51.00 | $52.55 | $51.89 | 327,290 |
| 2020-09-15 | $51.87 | $52.14 | $50.81 | $50.96 | $50.32 | 134,205 |
| 2020-09-14 | $51.01 | $51.79 | $50.23 | $51.57 | $50.92 | 195,413 |
| 2020-09-11 | $51.30 | $51.49 | $50.48 | $50.52 | $49.89 | 141,537 |
| 2020-09-10 | $50.00 | $51.06 | $49.57 | $50.86 | $50.22 | 318,666 |
| 2020-09-09 | $50.90 | $50.95 | $49.19 | $49.88 | $49.26 | 238,067 |
| 2020-09-08 | $51.25 | $51.32 | $50.11 | $50.27 | $49.64 | 194,867 |
| 2020-09-04 | $52.62 | $53.03 | $50.62 | $51.30 | $50.66 | 311,728 |
| 2020-09-03 | $53.44 | $53.45 | $50.90 | $51.81 | $51.16 | 320,391 |
| 2020-09-02 | $52.62 | $53.63 | $52.20 | $53.48 | $52.81 | 321,426 |
| 2020-09-01 | $50.49 | $52.79 | $50.00 | $52.47 | $51.81 | 416,923 |
| 2020-08-31 | $51.15 | $51.55 | $50.67 | $50.67 | $50.04 | 211,830 |
| 2020-08-28 | $51.64 | $52.08 | $50.78 | $51.20 | $50.56 | 174,379 |
| 2020-08-27 | $51.73 | $52.09 | $50.56 | $51.11 | $50.47 | 248,293 |
| 2020-08-26 | $51.55 | $51.80 | $51.07 | $51.32 | $50.68 | 241,173 |
| 2020-08-25 | $52.44 | $52.64 | $51.23 | $51.55 | $50.91 | 237,273 |
| 2020-08-24 | $52.93 | $52.99 | $51.65 | $52.15 | $51.50 | 243,922 |
| 2020-08-21 | $51.93 | $52.71 | $51.60 | $52.34 | $51.69 | 269,671 |
| 2020-08-20 | $52.85 | $53.74 | $52.10 | $52.28 | $51.63 | 225,579 |
| 2020-08-19 | $53.54 | $54.02 | $52.94 | $53.10 | $52.44 | 253,944 |
| 2020-08-18 | $55.00 | $55.01 | $53.30 | $53.44 | $52.77 | 311,326 |
| 2020-08-17 | $55.17 | $55.35 | $53.80 | $55.13 | $54.44 | 348,952 |
| 2020-08-14 | $52.75 | $53.67 | $52.29 | $53.03 | $52.37 | 163,011 |
| 2020-08-13 | $54.24 | $55.21 | $53.26 | $53.27 | $52.60 | 240,059 |
| 2020-08-12 | $55.03 | $55.59 | $54.54 | $54.88 | $54.09 | 203,603 |
| 2020-08-11 | $54.31 | $55.57 | $53.86 | $54.30 | $53.52 | 286,998 |
| 2020-08-10 | $52.80 | $54.69 | $52.51 | $53.50 | $52.73 | 335,326 |
| 2020-08-07 | $51.51 | $52.53 | $51.15 | $52.43 | $51.67 | 342,536 |
| 2020-08-06 | $51.96 | $52.17 | $50.91 | $51.50 | $50.76 | 328,415 |
| 2020-08-05 | $51.35 | $52.84 | $50.24 | $51.93 | $51.18 | 700,442 |
| 2020-08-04 | $50.61 | $51.22 | $50.03 | $50.72 | $49.99 | 294,137 |
| 2020-08-03 | $50.00 | $51.13 | $49.63 | $50.80 | $50.07 | 326,715 |
| 2020-07-31 | $48.57 | $49.88 | $47.20 | $49.71 | $48.99 | 410,488 |
| 2020-07-30 | $48.03 | $49.26 | $47.85 | $48.93 | $48.22 | 494,120 |
| 2020-07-29 | $48.59 | $49.41 | $48.59 | $48.80 | $48.09 | 583,253 |
| 2020-07-28 | $47.64 | $52.40 | $47.08 | $48.00 | $47.31 | 1,023,987 |
| 2020-07-27 | $40.88 | $43.31 | $40.32 | $43.01 | $42.39 | 274,190 |
| 2020-07-24 | $42.02 | $42.02 | $41.01 | $41.08 | $40.49 | 134,402 |
| 2020-07-23 | $41.97 | $42.30 | $41.77 | $42.02 | $41.41 | 207,496 |
| 2020-07-22 | $41.23 | $42.16 | $41.15 | $41.89 | $41.28 | 149,884 |
| 2020-07-21 | $41.34 | $42.12 | $41.17 | $41.56 | $40.96 | 161,248 |
| 2020-07-20 | $41.30 | $41.65 | $40.32 | $40.77 | $40.18 | 143,371 |
| 2020-07-17 | $42.03 | $42.78 | $41.74 | $41.89 | $41.28 | 160,336 |
| 2020-07-16 | $42.44 | $42.92 | $41.71 | $42.01 | $41.40 | 182,098 |
| 2020-07-15 | $41.59 | $42.77 | $41.59 | $42.44 | $41.83 | 227,113 |
| 2020-07-14 | $39.09 | $40.65 | $38.86 | $40.56 | $39.97 | 241,159 |
| 2020-07-13 | $39.53 | $39.92 | $38.80 | $38.98 | $38.42 | 185,703 |
| 2020-07-10 | $37.70 | $39.08 | $37.70 | $38.88 | $38.32 | 125,266 |
| 2020-07-09 | $38.86 | $38.96 | $37.37 | $37.75 | $37.20 | 241,550 |
| 2020-07-08 | $39.15 | $40.04 | $38.40 | $39.08 | $38.52 | 166,201 |
| 2020-07-07 | $40.28 | $40.33 | $39.14 | $39.39 | $38.82 | 263,629 |
| 2020-07-06 | $41.07 | $41.12 | $40.00 | $40.80 | $40.21 | 245,049 |
| 2020-07-02 | $40.83 | $41.18 | $39.86 | $40.01 | $39.43 | 180,926 |
| 2020-07-01 | $40.75 | $41.02 | $39.65 | $39.70 | $39.13 | 202,879 |
| 2020-06-30 | $39.52 | $40.78 | $39.52 | $40.75 | $40.16 | 282,602 |
| 2020-06-29 | $39.05 | $40.37 | $38.30 | $40.02 | $39.44 | 316,840 |
| 2020-06-26 | $37.49 | $38.53 | $37.33 | $38.16 | $37.61 | 734,885 |
| 2020-06-25 | $37.11 | $38.07 | $37.05 | $38.02 | $37.47 | 201,065 |
| 2020-06-24 | $38.33 | $38.71 | $37.25 | $37.44 | $36.90 | 139,456 |
| 2020-06-23 | $39.51 | $39.54 | $38.70 | $39.14 | $38.57 | 237,655 |
| 2020-06-22 | $37.84 | $38.96 | $37.25 | $38.86 | $38.30 | 142,590 |
| 2020-06-19 | $38.99 | $39.13 | $37.93 | $38.25 | $37.70 | 350,005 |
| 2020-06-18 | $38.59 | $39.25 | $38.23 | $38.56 | $38.00 | 210,900 |
| 2020-06-17 | $40.14 | $40.43 | $39.09 | $39.16 | $38.59 | 123,325 |
| 2020-06-16 | $41.12 | $41.22 | $39.58 | $40.23 | $39.65 | 159,542 |
| 2020-06-15 | $36.83 | $39.60 | $36.83 | $39.17 | $38.60 | 201,046 |
| 2020-06-12 | $38.71 | $39.13 | $36.93 | $37.73 | $37.18 | 309,755 |
| 2020-06-11 | $37.88 | $38.50 | $36.80 | $36.83 | $36.30 | 277,075 |
| 2020-06-10 | $41.51 | $41.51 | $39.90 | $40.08 | $39.50 | 164,735 |
| 2020-06-09 | $41.53 | $42.70 | $40.01 | $41.78 | $41.18 | 172,282 |
| 2020-06-08 | $43.20 | $43.62 | $42.44 | $42.74 | $42.12 | 163,625 |
| 2020-06-05 | $42.93 | $43.18 | $42.12 | $42.48 | $41.87 | 250,086 |
| 2020-06-04 | $40.30 | $41.12 | $39.85 | $41.07 | $40.48 | 261,477 |
| 2020-06-03 | $39.99 | $41.64 | $39.96 | $40.74 | $40.15 | 270,035 |
| 2020-06-02 | $38.77 | $39.86 | $38.42 | $38.92 | $38.36 | 280,123 |
| 2020-06-01 | $37.29 | $38.50 | $37.29 | $38.05 | $37.50 | 302,022 |
| 2020-05-29 | $37.17 | $37.65 | $36.75 | $37.00 | $36.47 | 423,811 |
| 2020-05-28 | $40.49 | $40.49 | $37.83 | $37.99 | $37.44 | 417,627 |
| 2020-05-27 | $38.02 | $40.07 | $37.63 | $40.00 | $39.42 | 453,528 |
| 2020-05-26 | $35.54 | $37.14 | $35.38 | $37.01 | $36.48 | 463,691 |
| 2020-05-22 | $33.95 | $34.27 | $33.49 | $33.80 | $33.31 | 167,154 |
| 2020-05-21 | $33.97 | $34.38 | $33.70 | $33.82 | $33.33 | 136,912 |
| 2020-05-20 | $33.42 | $33.94 | $32.97 | $33.91 | $33.42 | 219,571 |
| 2020-05-19 | $34.01 | $34.28 | $32.54 | $32.56 | $32.09 | 181,971 |
| 2020-05-18 | $32.08 | $34.58 | $30.95 | $34.42 | $33.92 | 433,232 |
| 2020-05-15 | $29.61 | $30.82 | $29.17 | $30.61 | $30.17 | 316,254 |
| 2020-05-14 | $28.83 | $29.77 | $27.54 | $29.75 | $29.32 | 310,307 |
| 2020-05-13 | $30.32 | $30.32 | $28.74 | $29.66 | $29.13 | 273,706 |
| 2020-05-12 | $32.55 | $32.72 | $30.65 | $30.67 | $30.12 | 211,355 |
| 2020-05-11 | $32.80 | $33.12 | $32.00 | $32.55 | $31.97 | 260,325 |
| 2020-05-08 | $33.35 | $33.68 | $32.94 | $33.19 | $32.60 | 266,702 |
| 2020-05-07 | $32.85 | $33.35 | $32.52 | $32.61 | $32.03 | 141,397 |
| 2020-05-06 | $34.02 | $34.42 | $32.31 | $32.46 | $31.88 | 178,633 |
| 2020-05-05 | $32.66 | $34.17 | $32.53 | $33.36 | $32.76 | 318,959 |
| 2020-05-04 | $32.43 | $32.43 | $31.23 | $31.75 | $31.18 | 526,170 |
| 2020-05-01 | $32.42 | $32.60 | $31.39 | $32.60 | $32.02 | 351,963 |
| 2020-04-30 | $34.99 | $35.22 | $33.28 | $33.30 | $32.70 | 397,211 |
| 2020-04-29 | $34.99 | $36.55 | $33.41 | $35.85 | $35.21 | 580,079 |
| 2020-04-28 | $35.89 | $36.60 | $34.67 | $35.49 | $34.85 | 829,922 |
| 2020-04-27 | $31.54 | $33.34 | $30.86 | $33.20 | $32.61 | 470,164 |
| 2020-04-24 | $30.12 | $31.30 | $29.00 | $31.07 | $30.51 | 347,392 |
| 2020-04-23 | $30.26 | $31.66 | $29.70 | $29.97 | $29.43 | 452,064 |
| 2020-04-22 | $30.19 | $30.63 | $29.61 | $30.17 | $29.63 | 398,132 |
| 2020-04-21 | $30.01 | $30.61 | $29.13 | $29.47 | $28.94 | 395,261 |
| 2020-04-20 | $31.59 | $31.73 | $30.61 | $30.84 | $30.29 | 474,299 |
| 2020-04-17 | $32.91 | $34.29 | $32.31 | $33.53 | $32.93 | 476,878 |
| 2020-04-16 | $32.85 | $33.38 | $31.28 | $31.53 | $30.97 | 388,602 |
| 2020-04-15 | $35.48 | $36.20 | $32.82 | $33.04 | $32.45 | 270,642 |
| 2020-04-14 | $37.78 | $38.15 | $36.55 | $36.96 | $36.30 | 251,575 |
| 2020-04-13 | $37.37 | $37.37 | $36.19 | $36.68 | $36.02 | 193,332 |
| 2020-04-09 | $35.85 | $37.97 | $34.93 | $37.83 | $37.15 | 260,180 |
| 2020-04-08 | $34.00 | $35.24 | $33.33 | $34.81 | $34.19 | 319,115 |
| 2020-04-07 | $33.61 | $34.49 | $32.17 | $33.34 | $32.74 | 425,440 |
| 2020-04-06 | $32.48 | $34.63 | $31.92 | $32.97 | $32.38 | 326,896 |
| 2020-04-03 | $34.00 | $34.30 | $30.58 | $31.33 | $30.77 | 384,898 |
| 2020-04-02 | $34.47 | $36.55 | $33.85 | $34.30 | $33.69 | 348,187 |
| 2020-04-01 | $34.73 | $35.96 | $33.91 | $34.75 | $34.13 | 338,009 |
| 2020-03-31 | $35.23 | $36.55 | $34.29 | $36.55 | $35.90 | 430,865 |
| 2020-03-30 | $32.98 | $35.73 | $32.30 | $35.39 | $34.76 | 383,335 |
| 2020-03-27 | $35.34 | $35.50 | $32.47 | $32.94 | $32.35 | 326,332 |
| 2020-03-26 | $33.82 | $37.19 | $33.42 | $36.79 | $36.13 | 307,651 |
| 2020-03-25 | $33.46 | $36.53 | $32.68 | $33.04 | $32.45 | 409,859 |
| 2020-03-24 | $31.50 | $34.44 | $31.50 | $33.71 | $33.11 | 291,118 |
| 2020-03-23 | $33.12 | $33.72 | $29.43 | $29.95 | $29.41 | 413,436 |
| 2020-03-20 | $33.17 | $34.49 | $32.25 | $32.75 | $32.16 | 491,951 |
| 2020-03-19 | $33.11 | $36.46 | $29.76 | $33.03 | $32.44 | 512,414 |
| 2020-03-18 | $33.59 | $35.56 | $31.97 | $33.53 | $32.93 | 497,113 |
| 2020-03-17 | $32.02 | $36.04 | $30.10 | $36.03 | $35.38 | 601,272 |
| 2020-03-16 | $33.00 | $34.65 | $30.87 | $31.46 | $30.90 | 387,414 |
| 2020-03-13 | $35.64 | $37.86 | $34.43 | $37.86 | $37.18 | 336,580 |
| 2020-03-12 | $37.57 | $38.91 | $33.86 | $33.89 | $33.28 | 445,458 |
| 2020-03-11 | $39.50 | $41.43 | $39.27 | $40.72 | $39.99 | 511,918 |
| 2020-03-10 | $40.72 | $41.08 | $38.34 | $40.79 | $40.06 | 749,875 |
| 2020-03-09 | $38.87 | $40.74 | $38.35 | $39.32 | $38.62 | 431,105 |
| 2020-03-06 | $40.65 | $42.40 | $40.65 | $42.16 | $41.40 | 268,223 |
| 2020-03-05 | $42.82 | $43.69 | $41.74 | $42.24 | $41.38 | 238,220 |
| 2020-03-04 | $44.29 | $44.42 | $43.32 | $44.25 | $43.35 | 244,188 |
| 2020-03-03 | $43.12 | $44.88 | $42.51 | $43.42 | $42.54 | 277,741 |
| 2020-03-02 | $42.18 | $43.27 | $41.49 | $43.17 | $42.29 | 192,462 |
| 2020-02-28 | $41.92 | $43.10 | $41.55 | $42.22 | $41.36 | 292,318 |
| 2020-02-27 | $45.64 | $46.91 | $43.23 | $43.27 | $42.39 | 447,400 |
| 2020-02-26 | $46.30 | $46.97 | $45.04 | $45.45 | $44.52 | 192,447 |
| 2020-02-25 | $48.07 | $48.07 | $45.60 | $46.13 | $45.19 | 363,111 |
| 2020-02-24 | $47.30 | $48.10 | $46.80 | $48.01 | $47.03 | 202,920 |
| 2020-02-21 | $48.85 | $49.29 | $48.21 | $48.85 | $47.86 | 227,209 |
| 2020-02-20 | $48.07 | $49.18 | $48.02 | $49.08 | $48.08 | 244,420 |
| 2020-02-19 | $48.64 | $48.89 | $48.19 | $48.34 | $47.36 | 234,877 |
| 2020-02-18 | $49.03 | $49.05 | $48.28 | $48.44 | $47.45 | 152,982 |
| 2020-02-14 | $50.10 | $50.25 | $49.02 | $49.15 | $48.15 | 256,675 |
| 2020-02-13 | $49.29 | $50.24 | $49.14 | $50.10 | $49.08 | 136,434 |
| 2020-02-12 | $49.72 | $49.87 | $49.13 | $49.61 | $48.60 | 188,341 |
| 2020-02-11 | $49.10 | $50.34 | $49.08 | $49.32 | $48.32 | 198,772 |
| 2020-02-10 | $47.65 | $48.61 | $47.40 | $48.61 | $47.62 | 235,192 |
| 2020-02-07 | $48.86 | $48.86 | $47.67 | $47.72 | $46.75 | 120,047 |
| 2020-02-06 | $49.16 | $49.44 | $48.68 | $49.11 | $48.11 | 189,140 |
| 2020-02-05 | $47.83 | $49.25 | $47.75 | $49.16 | $48.16 | 162,925 |
| 2020-02-04 | $47.54 | $47.93 | $47.21 | $47.24 | $46.28 | 164,467 |
| 2020-02-03 | $46.66 | $47.53 | $46.57 | $46.97 | $46.01 | 291,716 |
| 2020-01-31 | $47.59 | $47.83 | $46.04 | $46.40 | $45.46 | 264,391 |
| 2020-01-30 | $47.52 | $48.15 | $47.41 | $47.91 | $46.93 | 160,289 |
| 2020-01-29 | $49.04 | $49.12 | $47.89 | $48.05 | $47.07 | 130,008 |
| 2020-01-28 | $48.98 | $49.27 | $48.59 | $49.00 | $48.00 | 113,617 |
| 2020-01-27 | $48.66 | $49.13 | $48.44 | $48.76 | $47.77 | 218,226 |
| 2020-01-24 | $50.16 | $50.16 | $49.23 | $49.41 | $48.40 | 139,831 |
| 2020-01-23 | $49.84 | $50.33 | $49.22 | $50.25 | $49.23 | 198,894 |
| 2020-01-22 | $49.76 | $50.27 | $49.59 | $49.97 | $48.95 | 186,297 |
| 2020-01-21 | $49.29 | $49.70 | $49.10 | $49.62 | $48.61 | 147,860 |
| 2020-01-17 | $49.80 | $49.91 | $49.11 | $49.46 | $48.45 | 136,147 |
| 2020-01-16 | $49.20 | $49.92 | $49.11 | $49.71 | $48.70 | 173,934 |
| 2020-01-15 | $48.55 | $48.90 | $48.34 | $48.79 | $47.80 | 152,789 |
| 2020-01-14 | $48.62 | $49.49 | $48.57 | $48.81 | $47.82 | 243,109 |
| 2020-01-13 | $48.29 | $48.83 | $47.77 | $48.65 | $47.66 | 205,748 |
| 2020-01-10 | $48.32 | $48.92 | $48.16 | $48.21 | $47.23 | 321,296 |
| 2020-01-09 | $48.87 | $49.14 | $48.30 | $48.37 | $47.39 | 178,306 |
| 2020-01-08 | $48.85 | $49.23 | $48.56 | $48.72 | $47.73 | 145,847 |
| 2020-01-07 | $49.57 | $49.57 | $48.73 | $48.91 | $47.91 | 141,888 |
| 2020-01-06 | $48.70 | $49.85 | $48.63 | $49.40 | $48.39 | 200,140 |
| 2020-01-03 | $48.54 | $49.20 | $48.54 | $49.18 | $48.18 | 201,414 |
| 2020-01-02 | $50.18 | $50.35 | $48.90 | $49.22 | $48.22 | 170,910 |
| 2019-12-31 | $49.89 | $50.41 | $49.61 | $49.85 | $48.84 | 242,652 |
| 2019-12-30 | $50.12 | $50.49 | $49.82 | $50.07 | $49.05 | 181,095 |
| 2019-12-27 | $51.06 | $51.24 | $50.05 | $50.13 | $49.11 | 199,490 |
| 2019-12-26 | $50.96 | $51.01 | $50.49 | $50.99 | $49.95 | 185,802 |
| 2019-12-24 | $51.06 | $51.08 | $50.72 | $50.95 | $49.91 | 90,977 |
| 2019-12-23 | $50.30 | $51.57 | $50.30 | $51.08 | $50.04 | 213,480 |
| 2019-12-20 | $50.10 | $50.51 | $49.86 | $50.29 | $49.27 | 506,982 |
| 2019-12-19 | $49.75 | $50.33 | $49.48 | $49.98 | $48.96 | 150,831 |
| 2019-12-18 | $50.61 | $50.65 | $49.79 | $49.88 | $48.86 | 365,947 |
| 2019-12-17 | $49.99 | $50.68 | $49.82 | $50.64 | $49.61 | 218,861 |
| 2019-12-16 | $50.01 | $50.60 | $50.01 | $50.06 | $49.04 | 242,877 |
| 2019-12-13 | $49.75 | $50.03 | $49.50 | $49.63 | $48.62 | 261,603 |
| 2019-12-12 | $49.23 | $50.44 | $48.98 | $49.83 | $48.82 | 206,128 |
| 2019-12-11 | $48.78 | $49.22 | $48.69 | $48.77 | $47.78 | 139,771 |
| 2019-12-10 | $49.55 | $49.58 | $48.73 | $48.89 | $47.89 | 246,868 |
| 2019-12-09 | $49.28 | $49.85 | $49.04 | $49.57 | $48.56 | 259,554 |
| 2019-12-06 | $49.96 | $50.36 | $49.58 | $49.65 | $48.64 | 253,414 |
| 2019-12-05 | $49.81 | $49.94 | $49.21 | $49.35 | $48.35 | 332,874 |
| 2019-12-04 | $49.83 | $50.42 | $49.30 | $49.32 | $48.32 | 317,847 |
| 2019-12-03 | $49.74 | $49.80 | $49.01 | $49.51 | $48.50 | 170,580 |
| 2019-12-02 | $51.13 | $51.55 | $50.01 | $50.36 | $49.33 | 185,274 |
| 2019-11-29 | $50.97 | $51.60 | $50.38 | $51.10 | $50.06 | 122,573 |
| 2019-11-27 | $51.09 | $51.61 | $50.66 | $51.22 | $50.18 | 139,972 |
| 2019-11-26 | $51.34 | $51.85 | $50.86 | $51.00 | $49.96 | 234,465 |
| 2019-11-25 | $50.54 | $51.93 | $50.26 | $51.33 | $50.29 | 198,532 |
| 2019-11-22 | $50.22 | $50.56 | $49.88 | $50.40 | $49.37 | 116,851 |
| 2019-11-21 | $51.16 | $51.69 | $49.51 | $50.05 | $49.03 | 201,674 |
| 2019-11-20 | $50.91 | $51.61 | $50.39 | $51.09 | $50.05 | 289,788 |
| 2019-11-19 | $50.64 | $51.19 | $50.37 | $50.40 | $49.37 | 252,204 |
| 2019-11-18 | $50.20 | $50.87 | $49.82 | $50.51 | $49.48 | 157,684 |
| 2019-11-15 | $51.02 | $51.19 | $50.42 | $50.56 | $49.53 | 127,286 |
| 2019-11-14 | $50.15 | $51.13 | $50.15 | $50.59 | $49.56 | 359,968 |
| 2019-11-13 | $49.94 | $50.38 | $49.65 | $50.21 | $49.19 | 261,080 |
| 2019-11-12 | $51.01 | $51.47 | $50.25 | $50.35 | $49.32 | 170,999 |
| 2019-11-11 | $50.54 | $51.09 | $50.29 | $51.08 | $50.04 | 176,299 |
| 2019-11-08 | $50.81 | $51.18 | $50.54 | $50.89 | $49.85 | 138,700 |
| 2019-11-07 | $51.38 | $51.86 | $50.86 | $51.03 | $49.99 | 196,434 |
| 2019-11-06 | $51.33 | $51.34 | $50.51 | $50.98 | $49.84 | 192,999 |
| 2019-11-05 | $52.54 | $52.85 | $51.30 | $51.32 | $50.18 | 241,294 |
| 2019-11-04 | $52.00 | $52.57 | $50.83 | $52.30 | $51.14 | 345,503 |
| 2019-11-01 | $50.57 | $51.76 | $50.44 | $51.68 | $50.53 | 266,494 |
| 2019-10-31 | $50.78 | $51.00 | $49.79 | $50.41 | $49.29 | 316,694 |
| 2019-10-30 | $51.46 | $51.70 | $50.22 | $50.99 | $49.85 | 250,727 |
| 2019-10-29 | $51.03 | $51.87 | $50.80 | $51.52 | $50.37 | 499,613 |
| 2019-10-28 | $52.00 | $52.42 | $50.79 | $50.79 | $49.66 | 492,122 |
| 2019-10-25 | $48.71 | $53.29 | $48.71 | $51.57 | $50.42 | 786,496 |
| 2019-10-24 | $46.83 | $47.67 | $46.46 | $47.08 | $46.03 | 481,746 |
| 2019-10-23 | $46.10 | $46.89 | $45.91 | $46.85 | $45.81 | 251,924 |
| 2019-10-22 | $45.38 | $46.18 | $44.80 | $46.11 | $45.08 | 273,123 |
| 2019-10-21 | $45.54 | $45.92 | $45.36 | $45.42 | $44.41 | 246,113 |
| 2019-10-18 | $43.92 | $45.24 | $43.92 | $45.15 | $44.14 | 477,675 |
| 2019-10-17 | $43.51 | $44.48 | $43.38 | $44.17 | $43.19 | 397,063 |
| 2019-10-16 | $43.25 | $43.77 | $43.00 | $43.31 | $42.35 | 267,143 |
| 2019-10-15 | $43.26 | $43.77 | $42.72 | $43.32 | $42.36 | 320,093 |
| 2019-10-14 | $43.29 | $43.31 | $42.74 | $43.05 | $42.09 | 262,068 |
| 2019-10-11 | $43.50 | $44.70 | $43.48 | $43.49 | $42.52 | 336,852 |
| 2019-10-10 | $41.97 | $43.01 | $41.97 | $42.89 | $41.93 | 290,826 |
| 2019-10-09 | $41.96 | $42.05 | $41.32 | $41.82 | $40.89 | 347,292 |
| 2019-10-08 | $42.33 | $42.33 | $41.41 | $41.74 | $40.81 | 439,828 |
| 2019-10-07 | $43.12 | $43.25 | $42.60 | $42.63 | $41.68 | 375,186 |
| 2019-10-04 | $43.22 | $43.29 | $42.55 | $43.18 | $42.22 | 286,812 |
| 2019-10-03 | $42.57 | $43.16 | $42.39 | $43.14 | $42.18 | 391,271 |
| 2019-10-02 | $43.46 | $43.56 | $42.56 | $42.87 | $41.92 | 374,383 |
| 2019-10-01 | $44.40 | $45.16 | $43.45 | $43.49 | $42.52 | 546,244 |
| 2019-09-30 | $44.31 | $44.62 | $43.96 | $44.23 | $43.24 | 504,389 |
| 2019-09-27 | $44.14 | $44.46 | $43.88 | $44.17 | $43.19 | 365,260 |
| 2019-09-26 | $43.66 | $44.20 | $43.35 | $44.02 | $43.04 | 269,822 |
| 2019-09-25 | $43.04 | $43.73 | $43.02 | $43.65 | $42.68 | 292,970 |
| 2019-09-24 | $42.91 | $43.69 | $42.91 | $43.15 | $42.19 | 625,083 |
| 2019-09-23 | $42.22 | $42.95 | $41.70 | $42.93 | $41.97 | 369,946 |
| 2019-09-20 | $43.60 | $43.60 | $42.45 | $42.63 | $41.68 | 799,029 |
| 2019-09-19 | $42.52 | $43.35 | $42.52 | $43.05 | $42.09 | 526,261 |
| 2019-09-18 | $42.48 | $42.73 | $42.07 | $42.51 | $41.56 | 404,252 |
| 2019-09-17 | $42.52 | $42.72 | $42.14 | $42.59 | $41.64 | 318,528 |
| 2019-09-16 | $42.07 | $43.01 | $41.99 | $42.90 | $41.94 | 385,395 |
| 2019-09-13 | $40.96 | $42.35 | $40.85 | $42.32 | $41.38 | 441,485 |
| 2019-09-12 | $41.76 | $41.76 | $40.40 | $40.41 | $39.51 | 319,197 |
| 2019-09-11 | $41.37 | $41.89 | $40.82 | $41.87 | $40.94 | 397,842 |
| 2019-09-10 | $39.44 | $41.05 | $39.24 | $41.03 | $40.12 | 406,518 |
| 2019-09-09 | $38.17 | $39.64 | $37.80 | $39.36 | $38.48 | 521,740 |
| 2019-09-06 | $38.40 | $38.68 | $37.93 | $37.98 | $37.13 | 214,591 |
| 2019-09-05 | $37.90 | $38.65 | $37.61 | $38.39 | $37.53 | 409,589 |
| 2019-09-04 | $38.00 | $38.14 | $36.99 | $37.39 | $36.56 | 288,042 |
| 2019-09-03 | $38.47 | $38.60 | $37.55 | $37.59 | $36.75 | 392,760 |
| 2019-08-30 | $38.30 | $39.23 | $38.24 | $38.66 | $37.80 | 321,103 |
| 2019-08-29 | $37.44 | $38.25 | $37.44 | $38.05 | $37.20 | 561,027 |
| 2019-08-28 | $36.43 | $37.24 | $36.27 | $37.00 | $36.18 | 411,798 |
| 2019-08-27 | $37.36 | $37.61 | $36.51 | $36.57 | $35.76 | 303,517 |
| 2019-08-26 | $37.21 | $37.31 | $36.58 | $37.05 | $36.22 | 391,189 |
| 2019-08-23 | $38.11 | $38.32 | $36.73 | $36.79 | $35.97 | 305,165 |
| 2019-08-22 | $38.31 | $38.54 | $37.77 | $38.39 | $37.53 | 554,335 |
| 2019-08-21 | $38.23 | $38.52 | $38.01 | $38.14 | $37.29 | 378,908 |
| 2019-08-20 | $38.29 | $38.32 | $37.59 | $37.80 | $36.96 | 365,148 |
| 2019-08-19 | $39.02 | $39.15 | $38.30 | $38.41 | $37.55 | 280,416 |
| 2019-08-16 | $38.34 | $39.00 | $38.07 | $38.45 | $37.59 | 269,282 |
| 2019-08-15 | $37.82 | $38.20 | $37.38 | $37.97 | $37.12 | 334,159 |
| 2019-08-14 | $38.47 | $38.64 | $37.23 | $37.74 | $36.90 | 577,714 |
| 2019-08-13 | $38.63 | $39.92 | $38.58 | $39.04 | $38.17 | 241,506 |
| 2019-08-12 | $39.80 | $39.95 | $38.54 | $38.93 | $38.06 | 366,518 |
| 2019-08-09 | $40.63 | $40.84 | $39.73 | $40.30 | $39.40 | 335,426 |
| 2019-08-08 | $39.24 | $40.96 | $39.09 | $40.81 | $39.80 | 454,554 |
| 2019-08-07 | $39.20 | $39.80 | $38.79 | $39.12 | $38.15 | 392,363 |
| 2019-08-06 | $39.77 | $40.10 | $39.26 | $39.67 | $38.69 | 380,368 |
| 2019-08-05 | $40.48 | $40.76 | $39.03 | $39.65 | $38.67 | 586,926 |
| 2019-08-02 | $40.63 | $41.66 | $40.21 | $41.32 | $40.30 | 458,084 |
| 2019-08-01 | $41.96 | $42.11 | $40.35 | $40.94 | $39.93 | 346,991 |
| 2019-07-31 | $42.78 | $42.98 | $41.70 | $42.00 | $40.96 | 504,457 |
| 2019-07-30 | $40.70 | $42.85 | $40.62 | $42.77 | $41.71 | 578,833 |
| 2019-07-29 | $43.27 | $43.30 | $40.14 | $40.47 | $39.47 | 988,337 |
| 2019-07-26 | $48.24 | $50.44 | $41.63 | $41.64 | $40.61 | 1,429,612 |
| 2019-07-25 | $53.09 | $53.66 | $52.12 | $52.37 | $51.08 | 343,725 |
| 2019-07-24 | $52.03 | $53.21 | $52.03 | $53.15 | $51.84 | 287,412 |
| 2019-07-23 | $51.64 | $52.56 | $51.42 | $52.20 | $50.91 | 146,416 |
| 2019-07-22 | $52.23 | $52.59 | $51.59 | $51.63 | $50.36 | 160,648 |
| 2019-07-19 | $52.83 | $53.17 | $52.11 | $52.20 | $50.91 | 236,587 |
| 2019-07-18 | $52.84 | $53.22 | $52.59 | $52.88 | $51.57 | 223,457 |
| 2019-07-17 | $52.91 | $53.28 | $52.62 | $52.82 | $51.52 | 222,426 |
| 2019-07-16 | $53.00 | $53.42 | $52.42 | $52.90 | $51.59 | 193,369 |
| 2019-07-15 | $52.90 | $53.31 | $52.29 | $52.88 | $51.57 | 144,068 |
| 2019-07-12 | $52.16 | $53.11 | $52.16 | $52.91 | $51.60 | 177,985 |
| 2019-07-11 | $52.28 | $52.47 | $51.63 | $52.16 | $50.87 | 147,445 |
| 2019-07-10 | $52.52 | $52.92 | $52.21 | $52.30 | $51.01 | 189,563 |
| 2019-07-09 | $51.89 | $52.29 | $51.75 | $52.22 | $50.93 | 146,290 |
| 2019-07-08 | $51.63 | $52.39 | $51.28 | $52.23 | $50.94 | 179,524 |
| 2019-07-05 | $51.45 | $51.90 | $51.06 | $51.78 | $50.50 | 137,144 |
| 2019-07-03 | $51.31 | $51.75 | $50.76 | $51.74 | $50.46 | 76,447 |
| 2019-07-02 | $51.06 | $51.10 | $50.37 | $51.09 | $49.83 | 140,345 |
| 2019-07-01 | $51.72 | $51.92 | $50.73 | $51.19 | $49.93 | 178,970 |
| 2019-06-28 | $50.83 | $51.91 | $50.83 | $50.99 | $49.73 | 430,571 |
| 2019-06-27 | $50.21 | $50.76 | $50.19 | $50.63 | $49.38 | 223,288 |
| 2019-06-26 | $50.43 | $50.43 | $49.84 | $50.13 | $48.89 | 134,936 |
| 2019-06-25 | $49.97 | $50.64 | $49.73 | $50.24 | $49.00 | 170,809 |
| 2019-06-24 | $50.69 | $50.94 | $49.86 | $49.97 | $48.74 | 133,971 |
| 2019-06-21 | $50.88 | $50.92 | $50.24 | $50.72 | $49.47 | 284,831 |
| 2019-06-20 | $50.65 | $51.67 | $50.56 | $51.18 | $49.92 | 188,879 |
| 2019-06-19 | $50.31 | $50.31 | $49.23 | $50.14 | $48.90 | 167,109 |
| 2019-06-18 | $49.02 | $50.58 | $49.02 | $50.36 | $49.12 | 233,387 |
| 2019-06-17 | $49.14 | $49.28 | $48.59 | $48.72 | $47.52 | 185,749 |
| 2019-06-14 | $48.86 | $49.35 | $48.60 | $48.98 | $47.77 | 158,367 |
| 2019-06-13 | $48.60 | $49.03 | $48.53 | $48.86 | $47.65 | 206,061 |
| 2019-06-12 | $48.37 | $48.72 | $48.26 | $48.44 | $47.24 | 135,265 |
| 2019-06-11 | $49.14 | $49.21 | $48.24 | $48.53 | $47.33 | 183,505 |
| 2019-06-10 | $49.40 | $49.77 | $48.65 | $48.77 | $47.57 | 169,030 |
| 2019-06-07 | $49.21 | $49.81 | $49.09 | $49.28 | $48.06 | 110,690 |
| 2019-06-06 | $49.25 | $49.34 | $48.44 | $49.06 | $47.85 | 205,368 |
| 2019-06-05 | $49.30 | $49.33 | $48.54 | $49.06 | $47.85 | 102,796 |
| 2019-06-04 | $48.27 | $49.32 | $48.11 | $49.28 | $48.06 | 116,469 |
| 2019-06-03 | $47.05 | $48.09 | $47.02 | $47.66 | $46.48 | 200,530 |
| 2019-05-31 | $47.50 | $47.83 | $46.85 | $47.18 | $46.01 | 164,758 |
| 2019-05-30 | $48.84 | $49.46 | $47.92 | $48.19 | $47.00 | 190,505 |
| 2019-05-29 | $48.78 | $49.28 | $48.58 | $48.65 | $47.45 | 196,522 |
| 2019-05-28 | $49.46 | $49.81 | $48.97 | $48.98 | $47.77 | 200,857 |
| 2019-05-24 | $49.79 | $49.79 | $49.03 | $49.27 | $48.05 | 236,306 |
| 2019-05-23 | $48.80 | $49.37 | $48.44 | $49.36 | $48.14 | 315,466 |
| 2019-05-22 | $49.39 | $49.60 | $49.24 | $49.46 | $48.24 | 183,257 |
| 2019-05-21 | $48.46 | $49.62 | $48.46 | $49.60 | $48.38 | 188,601 |
| 2019-05-20 | $48.42 | $48.87 | $48.18 | $48.27 | $47.08 | 284,040 |
| 2019-05-17 | $48.64 | $49.18 | $48.48 | $48.79 | $47.59 | 252,998 |
| 2019-05-16 | $48.59 | $49.39 | $48.59 | $49.07 | $47.86 | 302,649 |
| 2019-05-15 | $48.17 | $48.85 | $48.12 | $48.55 | $47.35 | 283,342 |
| 2019-05-14 | $47.55 | $48.63 | $47.29 | $48.56 | $47.36 | 382,749 |
| 2019-05-13 | $48.64 | $48.88 | $47.41 | $47.53 | $46.36 | 248,346 |
| 2019-05-10 | $49.43 | $50.00 | $48.83 | $49.61 | $48.38 | 176,909 |
| 2019-05-09 | $49.76 | $50.21 | $49.40 | $49.90 | $48.57 | 166,199 |
| 2019-05-08 | $51.02 | $51.07 | $50.04 | $50.10 | $48.76 | 156,084 |
| 2019-05-07 | $51.86 | $52.33 | $50.68 | $51.00 | $49.64 | 171,015 |
| 2019-05-06 | $51.58 | $52.27 | $51.18 | $52.08 | $50.69 | 233,167 |
| 2019-05-03 | $52.91 | $52.93 | $51.87 | $52.32 | $50.93 | 214,752 |
| 2019-05-02 | $52.37 | $53.04 | $51.95 | $52.65 | $51.25 | 224,002 |
| 2019-05-01 | $54.47 | $54.47 | $52.46 | $52.59 | $51.19 | 466,070 |
| 2019-04-30 | $52.51 | $54.27 | $52.02 | $54.10 | $52.66 | 352,378 |
| 2019-04-29 | $53.99 | $54.07 | $52.54 | $52.58 | $51.18 | 388,154 |
| 2019-04-26 | $55.57 | $55.57 | $51.01 | $54.20 | $52.76 | 660,351 |
| 2019-04-25 | $57.30 | $57.42 | $56.19 | $56.77 | $55.26 | 323,332 |
| 2019-04-24 | $57.38 | $58.09 | $57.01 | $57.64 | $56.10 | 205,216 |
| 2019-04-23 | $56.95 | $57.42 | $56.64 | $57.26 | $55.73 | 562,889 |
| 2019-04-22 | $57.21 | $57.80 | $56.57 | $56.94 | $55.42 | 223,898 |
| 2019-04-18 | $57.52 | $57.94 | $57.12 | $57.59 | $56.05 | 197,219 |
| 2019-04-17 | $57.88 | $58.21 | $57.04 | $57.59 | $56.05 | 215,857 |
| 2019-04-16 | $57.28 | $58.20 | $57.00 | $57.75 | $56.21 | 278,449 |
| 2019-04-15 | $55.29 | $57.49 | $55.01 | $57.13 | $55.61 | 598,176 |
| 2019-04-12 | $55.10 | $55.33 | $54.73 | $55.17 | $53.70 | 252,987 |
| 2019-04-11 | $54.27 | $54.80 | $54.07 | $54.63 | $53.17 | 339,424 |
| 2019-04-10 | $54.00 | $54.25 | $53.69 | $54.04 | $52.60 | 457,245 |
| 2019-04-09 | $54.20 | $54.25 | $53.68 | $53.90 | $52.46 | 147,744 |
| 2019-04-08 | $54.42 | $54.65 | $54.03 | $54.36 | $52.91 | 138,914 |
| 2019-04-05 | $53.74 | $54.42 | $53.30 | $54.41 | $52.96 | 355,759 |
| 2019-04-04 | $53.48 | $53.85 | $53.19 | $53.63 | $52.20 | 219,731 |
| 2019-04-03 | $53.00 | $53.62 | $52.90 | $53.41 | $51.99 | 184,776 |
| 2019-04-02 | $52.90 | $52.90 | $51.94 | $52.77 | $51.36 | 205,349 |
| 2019-04-01 | $52.82 | $53.11 | $52.48 | $53.01 | $51.60 | 232,779 |
| 2019-03-29 | $52.73 | $53.09 | $52.14 | $52.39 | $50.99 | 325,686 |
| 2019-03-28 | $51.96 | $52.50 | $51.68 | $52.47 | $51.07 | 115,318 |
| 2019-03-27 | $51.46 | $51.94 | $51.10 | $51.81 | $50.43 | 210,840 |
| 2019-03-26 | $51.57 | $51.94 | $51.14 | $51.46 | $50.09 | 183,212 |
| 2019-03-25 | $50.62 | $51.37 | $50.30 | $51.28 | $49.91 | 165,550 |
| 2019-03-22 | $51.98 | $52.07 | $50.48 | $50.60 | $49.25 | 186,707 |
| 2019-03-21 | $51.80 | $52.98 | $51.80 | $52.37 | $50.97 | 184,531 |
| 2019-03-20 | $52.29 | $53.01 | $51.76 | $52.05 | $50.66 | 315,575 |
| 2019-03-19 | $53.25 | $53.62 | $52.06 | $52.27 | $50.88 | 231,178 |
| 2019-03-18 | $52.47 | $52.79 | $52.19 | $52.77 | $51.36 | 250,932 |
| 2019-03-15 | $52.49 | $52.87 | $52.19 | $52.46 | $51.06 | 333,121 |
| 2019-03-14 | $52.82 | $52.82 | $52.37 | $52.44 | $51.04 | 137,857 |
| 2019-03-13 | $52.65 | $53.12 | $52.60 | $52.80 | $51.39 | 182,958 |
| 2019-03-12 | $51.84 | $52.85 | $50.68 | $52.58 | $51.18 | 193,326 |
| 2019-03-11 | $52.06 | $53.24 | $51.86 | $53.17 | $51.75 | 205,974 |
| 2019-03-08 | $51.80 | $52.45 | $51.60 | $52.05 | $50.66 | 184,864 |
| 2019-03-07 | $52.06 | $52.18 | $51.61 | $52.02 | $50.54 | 221,872 |
| 2019-03-06 | $52.95 | $53.24 | $52.02 | $52.04 | $50.56 | 137,317 |
| 2019-03-05 | $53.21 | $53.58 | $52.78 | $52.90 | $51.40 | 190,394 |
| 2019-03-04 | $53.78 | $54.05 | $52.80 | $53.02 | $51.51 | 314,709 |
| 2019-03-01 | $54.14 | $54.32 | $53.24 | $53.63 | $52.11 | 187,964 |
| 2019-02-28 | $53.65 | $53.98 | $53.28 | $53.62 | $52.10 | 195,848 |
| 2019-02-27 | $53.97 | $54.44 | $52.67 | $53.59 | $52.07 | 244,050 |
| 2019-02-26 | $54.55 | $54.77 | $53.79 | $54.09 | $52.55 | 246,249 |
| 2019-02-25 | $54.88 | $55.41 | $54.16 | $54.35 | $52.80 | 470,415 |
| 2019-02-22 | $51.75 | $55.00 | $50.50 | $54.44 | $52.89 | 600,112 |
| 2019-02-21 | $51.67 | $52.14 | $51.22 | $51.95 | $50.47 | 229,192 |
| 2019-02-20 | $51.11 | $51.69 | $50.81 | $51.64 | $50.17 | 203,406 |
| 2019-02-19 | $50.29 | $51.09 | $50.24 | $51.02 | $49.57 | 150,604 |
| 2019-02-15 | $50.35 | $50.68 | $50.03 | $50.66 | $49.22 | 200,727 |
| 2019-02-14 | $49.55 | $50.68 | $49.55 | $50.00 | $48.58 | 194,213 |
| 2019-02-13 | $49.58 | $50.02 | $49.18 | $49.78 | $48.36 | 132,611 |
| 2019-02-12 | $49.04 | $49.55 | $49.04 | $49.43 | $48.02 | 107,291 |
| 2019-02-11 | $48.19 | $48.73 | $47.81 | $48.71 | $47.33 | 157,187 |
| 2019-02-08 | $47.57 | $48.10 | $47.05 | $48.09 | $46.72 | 94,835 |
| 2019-02-07 | $48.25 | $48.25 | $47.33 | $47.86 | $46.50 | 129,249 |
| 2019-02-06 | $48.57 | $48.77 | $48.29 | $48.59 | $47.21 | 102,468 |
| 2019-02-05 | $48.12 | $48.61 | $47.92 | $48.59 | $47.21 | 136,347 |
| 2019-02-04 | $47.12 | $48.05 | $46.70 | $47.85 | $46.49 | 195,407 |
| 2019-02-01 | $48.15 | $48.27 | $47.06 | $47.28 | $45.94 | 202,464 |
| 2019-01-31 | $47.96 | $48.15 | $47.40 | $47.97 | $46.61 | 281,903 |
| 2019-01-30 | $47.75 | $48.05 | $46.71 | $47.92 | $46.56 | 158,320 |
| 2019-01-29 | $47.10 | $47.73 | $46.60 | $47.42 | $46.07 | 206,669 |
| 2019-01-28 | $47.17 | $47.44 | $46.42 | $46.93 | $45.60 | 119,962 |
| 2019-01-25 | $48.08 | $48.28 | $47.58 | $47.62 | $46.27 | 176,156 |
| 2019-01-24 | $47.52 | $47.93 | $47.52 | $47.83 | $46.47 | 86,639 |
| 2019-01-23 | $48.26 | $48.57 | $47.20 | $47.50 | $46.15 | 182,647 |
| 2019-01-22 | $47.83 | $48.13 | $47.41 | $48.05 | $46.68 | 216,703 |
| 2019-01-18 | $48.45 | $48.70 | $48.01 | $48.16 | $46.79 | 174,518 |
| 2019-01-17 | $47.44 | $48.11 | $47.44 | $48.09 | $46.72 | 202,744 |
| 2019-01-16 | $47.90 | $48.02 | $47.42 | $47.93 | $46.57 | 209,899 |
| 2019-01-15 | $48.05 | $48.05 | $47.13 | $47.90 | $46.54 | 325,766 |
| 2019-01-14 | $46.85 | $48.29 | $46.54 | $47.96 | $46.60 | 600,840 |
| 2019-01-11 | $46.27 | $47.08 | $46.04 | $47.05 | $45.71 | 195,312 |
| 2019-01-10 | $45.66 | $46.47 | $45.32 | $46.46 | $45.14 | 150,590 |
| 2019-01-09 | $46.21 | $46.29 | $45.74 | $45.95 | $44.64 | 125,442 |
| 2019-01-08 | $45.55 | $46.06 | $45.05 | $46.06 | $44.75 | 211,216 |
| 2019-01-07 | $44.56 | $45.75 | $44.28 | $45.34 | $44.05 | 222,395 |
| 2019-01-04 | $43.66 | $44.80 | $43.66 | $44.69 | $43.42 | 175,853 |
| 2019-01-03 | $43.39 | $43.76 | $42.82 | $43.05 | $41.83 | 203,100 |
| 2019-01-02 | $43.99 | $43.99 | $43.13 | $43.46 | $42.22 | 222,648 |
| 2018-12-31 | $43.08 | $43.71 | $42.90 | $43.68 | $42.44 | 170,783 |
| 2018-12-28 | $42.79 | $43.64 | $42.53 | $42.96 | $41.74 | 177,434 |
| 2018-12-27 | $42.58 | $43.05 | $41.50 | $42.72 | $41.51 | 257,445 |
| 2018-12-26 | $41.31 | $43.31 | $41.31 | $43.28 | $42.05 | 148,484 |
| 2018-12-24 | $41.41 | $42.49 | $41.14 | $41.30 | $40.13 | 123,460 |
| 2018-12-21 | $43.02 | $43.63 | $41.41 | $41.47 | $40.29 | 937,407 |
| 2018-12-20 | $43.07 | $43.63 | $42.65 | $42.95 | $41.73 | 222,610 |
| 2018-12-19 | $44.18 | $44.96 | $42.75 | $43.20 | $41.97 | 188,273 |
| 2018-12-18 | $44.73 | $45.26 | $44.15 | $44.18 | $42.92 | 248,328 |
| 2018-12-17 | $44.81 | $45.38 | $44.09 | $44.28 | $43.02 | 382,260 |
| 2018-12-14 | $45.70 | $46.42 | $44.89 | $45.08 | $43.80 | 210,560 |
| 2018-12-13 | $46.99 | $47.30 | $46.20 | $46.27 | $44.95 | 202,635 |
| 2018-12-12 | $47.34 | $47.60 | $46.70 | $46.86 | $45.53 | 289,820 |
| 2018-12-11 | $47.41 | $47.97 | $46.44 | $46.80 | $45.47 | 243,137 |
| 2018-12-10 | $46.26 | $46.65 | $45.76 | $46.23 | $44.92 | 324,780 |
| 2018-12-07 | $48.07 | $48.62 | $46.31 | $46.52 | $45.20 | 257,106 |
| 2018-12-06 | $47.62 | $48.33 | $47.14 | $48.01 | $46.65 | 249,340 |
| 2018-12-04 | $51.52 | $51.56 | $48.21 | $48.30 | $46.93 | 218,104 |
| 2018-12-03 | $53.39 | $53.49 | $51.01 | $51.58 | $50.11 | 266,391 |
| 2018-11-30 | $51.99 | $52.88 | $51.99 | $52.66 | $51.16 | 315,761 |
| 2018-11-29 | $52.09 | $52.60 | $51.64 | $52.05 | $50.57 | 524,273 |
| 2018-11-28 | $51.61 | $52.43 | $50.92 | $52.12 | $50.64 | 318,906 |
| 2018-11-27 | $52.05 | $52.13 | $50.75 | $51.42 | $49.96 | 270,368 |
| 2018-11-26 | $52.01 | $53.10 | $52.01 | $52.27 | $50.78 | 210,801 |
| 2018-11-23 | $51.67 | $53.09 | $51.55 | $51.65 | $50.18 | 117,271 |
| 2018-11-21 | $52.75 | $53.19 | $51.98 | $52.11 | $50.63 | 195,057 |
| 2018-11-20 | $53.42 | $53.55 | $52.13 | $52.56 | $51.07 | 195,532 |
| 2018-11-19 | $54.94 | $55.08 | $53.35 | $53.69 | $52.16 | 268,265 |
| 2018-11-16 | $55.44 | $56.51 | $54.80 | $55.13 | $53.56 | 372,054 |
| 2018-11-15 | $55.29 | $56.22 | $55.14 | $56.11 | $54.51 | 271,595 |
| 2018-11-14 | $56.96 | $57.37 | $55.56 | $55.60 | $54.02 | 370,622 |
| 2018-11-13 | $56.97 | $57.43 | $56.05 | $56.44 | $54.84 | 256,330 |
| 2018-11-12 | $57.73 | $57.78 | $56.54 | $56.95 | $55.33 | 133,987 |
| 2018-11-09 | $58.79 | $59.06 | $57.29 | $57.82 | $56.18 | 348,273 |
| 2018-11-08 | $58.43 | $59.83 | $58.20 | $59.20 | $57.52 | 211,103 |
| 2018-11-07 | $58.33 | $58.88 | $57.15 | $58.70 | $56.94 | 221,929 |
| 2018-11-06 | $56.59 | $58.96 | $56.43 | $58.13 | $56.39 | 594,816 |
| 2018-11-05 | $54.40 | $56.75 | $54.20 | $56.59 | $54.90 | 534,618 |
| 2018-11-02 | $53.89 | $54.51 | $53.34 | $54.30 | $52.68 | 399,853 |
| 2018-11-01 | $53.79 | $53.96 | $52.85 | $53.81 | $52.20 | 366,753 |
| 2018-10-31 | $54.96 | $55.30 | $53.42 | $53.48 | $51.88 | 362,925 |
| 2018-10-30 | $51.95 | $54.53 | $51.95 | $54.41 | $52.78 | 396,861 |
| 2018-10-29 | $54.15 | $54.20 | $51.25 | $51.93 | $50.38 | 503,703 |
| 2018-10-26 | $52.30 | $55.41 | $51.18 | $53.47 | $51.87 | 999,403 |
| 2018-10-25 | $48.88 | $50.81 | $48.82 | $50.30 | $48.80 | 362,369 |
| 2018-10-24 | $50.98 | $51.29 | $48.77 | $48.90 | $47.44 | 406,442 |
| 2018-10-23 | $51.21 | $51.68 | $50.78 | $51.04 | $49.51 | 215,815 |
| 2018-10-22 | $52.36 | $52.99 | $51.85 | $51.92 | $50.37 | 281,416 |
| 2018-10-19 | $51.90 | $52.61 | $51.80 | $52.00 | $50.44 | 188,593 |
| 2018-10-18 | $52.57 | $53.06 | $51.86 | $51.93 | $50.38 | 255,722 |
| 2018-10-17 | $53.45 | $53.59 | $52.35 | $52.62 | $51.05 | 402,641 |
| 2018-10-16 | $52.30 | $53.77 | $51.77 | $53.66 | $52.06 | 221,809 |
| 2018-10-15 | $51.72 | $52.31 | $51.62 | $51.93 | $50.38 | 547,457 |
| 2018-10-12 | $53.13 | $53.20 | $51.27 | $51.74 | $50.19 | 440,455 |
| 2018-10-11 | $52.61 | $53.80 | $52.01 | $52.65 | $51.08 | 506,629 |
| 2018-10-10 | $54.26 | $54.62 | $53.02 | $53.17 | $51.58 | 324,832 |
| 2018-10-09 | $53.83 | $54.56 | $53.80 | $54.24 | $52.62 | 427,719 |
| 2018-10-08 | $54.45 | $54.66 | $53.61 | $53.99 | $52.38 | 324,459 |
| 2018-10-05 | $54.97 | $55.40 | $54.19 | $54.55 | $52.92 | 299,192 |
| 2018-10-04 | $55.52 | $55.64 | $54.37 | $54.92 | $53.28 | 154,090 |
| 2018-10-03 | $55.40 | $55.84 | $55.05 | $55.78 | $54.11 | 214,541 |
| 2018-10-02 | $55.50 | $56.06 | $55.05 | $55.30 | $53.65 | 262,532 |
| 2018-10-01 | $56.65 | $56.65 | $54.87 | $55.34 | $53.69 | 327,380 |
| 2018-09-28 | $55.25 | $56.50 | $55.25 | $56.40 | $54.71 | 276,496 |
| 2018-09-27 | $54.85 | $55.98 | $54.85 | $55.30 | $53.65 | 239,550 |
| 2018-09-26 | $55.50 | $55.75 | $54.75 | $54.75 | $53.11 | 288,883 |
| 2018-09-25 | $54.80 | $55.85 | $54.75 | $55.50 | $53.84 | 448,921 |
| 2018-09-24 | $54.40 | $54.90 | $54.25 | $54.65 | $53.02 | 403,803 |
| 2018-09-21 | $54.65 | $55.25 | $54.30 | $54.45 | $52.82 | 509,712 |
| 2018-09-20 | $54.25 | $55.00 | $54.10 | $54.60 | $52.97 | 242,318 |
| 2018-09-19 | $54.90 | $55.60 | $54.05 | $54.30 | $52.68 | 290,621 |
| 2018-09-18 | $55.65 | $55.85 | $54.95 | $55.00 | $53.36 | 242,379 |
| 2018-09-17 | $56.45 | $56.60 | $55.30 | $55.55 | $53.89 | 246,040 |
| 2018-09-14 | $56.60 | $56.90 | $55.90 | $56.50 | $54.81 | 264,066 |
| 2018-09-13 | $58.55 | $58.55 | $56.10 | $56.70 | $55.00 | 210,133 |
| 2018-09-12 | $57.25 | $58.45 | $57.00 | $58.35 | $56.61 | 223,698 |
| 2018-09-11 | $57.40 | $57.70 | $57.10 | $57.20 | $55.49 | 207,383 |
| 2018-09-10 | $57.25 | $57.95 | $56.85 | $57.30 | $55.59 | 127,643 |
| 2018-09-07 | $56.70 | $57.23 | $56.50 | $56.90 | $55.20 | 159,026 |
| 2018-09-06 | $56.60 | $57.50 | $56.60 | $56.80 | $55.10 | 211,278 |
| 2018-09-05 | $56.30 | $56.60 | $56.00 | $56.60 | $54.91 | 223,326 |
| 2018-09-04 | $57.20 | $57.20 | $55.91 | $56.20 | $54.52 | 406,797 |
| 2018-08-31 | $56.60 | $57.40 | $56.30 | $57.40 | $55.68 | 517,238 |
| 2018-08-30 | $56.45 | $56.90 | $56.35 | $56.75 | $55.05 | 291,959 |
| 2018-08-29 | $56.45 | $56.65 | $56.11 | $56.50 | $54.81 | 278,671 |
| 2018-08-28 | $56.80 | $56.80 | $56.05 | $56.25 | $54.57 | 271,263 |
| 2018-08-27 | $57.10 | $57.45 | $56.35 | $56.60 | $54.91 | 153,300 |
| 2018-08-24 | $57.20 | $57.50 | $56.40 | $56.80 | $55.10 | 524,672 |
| 2018-08-23 | $56.85 | $57.15 | $56.55 | $56.95 | $55.25 | 212,494 |
| 2018-08-22 | $57.15 | $57.35 | $56.50 | $56.95 | $55.25 | 565,945 |
| 2018-08-21 | $56.70 | $57.60 | $56.70 | $57.25 | $55.54 | 501,704 |
| 2018-08-20 | $56.00 | $56.55 | $55.75 | $56.45 | $54.76 | 270,522 |
| 2018-08-17 | $55.30 | $56.50 | $55.20 | $55.85 | $54.18 | 672,726 |
| 2018-08-16 | $55.60 | $55.90 | $55.35 | $55.55 | $53.89 | 180,608 |
| 2018-08-15 | $55.60 | $56.15 | $55.23 | $55.40 | $53.74 | 575,311 |
| 2018-08-14 | $55.05 | $56.05 | $54.95 | $55.80 | $54.13 | 591,575 |
| 2018-08-13 | $55.40 | $55.40 | $54.30 | $54.85 | $53.21 | 353,638 |
| 2018-08-10 | $55.40 | $55.90 | $55.10 | $55.30 | $53.65 | 171,507 |
| 2018-08-09 | $55.90 | $56.05 | $55.65 | $55.80 | $54.05 | 173,845 |
| 2018-08-08 | $55.55 | $56.20 | $55.05 | $55.75 | $54.00 | 278,119 |
| 2018-08-07 | $55.95 | $56.00 | $55.55 | $55.65 | $53.90 | 238,654 |
| 2018-08-06 | $55.85 | $56.20 | $55.60 | $55.70 | $53.95 | 311,288 |
| 2018-08-03 | $55.15 | $55.30 | $54.95 | $55.25 | $53.52 | 266,351 |
| 2018-08-02 | $55.00 | $55.45 | $54.80 | $54.95 | $53.22 | 639,179 |
| 2018-08-01 | $56.10 | $56.80 | $55.05 | $55.30 | $53.56 | 277,366 |
| 2018-07-31 | $54.95 | $55.70 | $53.85 | $55.55 | $53.81 | 835,358 |
| 2018-07-30 | $54.65 | $54.95 | $54.00 | $54.75 | $53.03 | 530,482 |
| 2018-07-27 | $51.55 | $59.05 | $51.55 | $54.35 | $52.64 | 854,396 |
| 2018-07-26 | $48.35 | $49.93 | $48.35 | $49.10 | $47.56 | 215,890 |
| 2018-07-25 | $47.95 | $48.30 | $47.20 | $48.20 | $46.69 | 193,660 |
| 2018-07-24 | $48.20 | $48.55 | $47.60 | $47.95 | $46.44 | 263,738 |
| 2018-07-23 | $48.25 | $48.60 | $48.08 | $48.20 | $46.69 | 99,254 |
| 2018-07-20 | $48.50 | $48.80 | $48.15 | $48.55 | $47.03 | 121,124 |
| 2018-07-19 | $47.75 | $48.85 | $47.40 | $48.60 | $47.07 | 132,475 |
| 2018-07-18 | $47.65 | $47.80 | $47.00 | $47.80 | $46.30 | 186,306 |
| 2018-07-17 | $47.25 | $48.00 | $47.25 | $47.55 | $46.06 | 68,185 |
| 2018-07-16 | $48.25 | $48.25 | $47.05 | $47.45 | $45.96 | 85,421 |
| 2018-07-13 | $47.50 | $48.60 | $47.50 | $48.30 | $46.78 | 129,187 |
| 2018-07-12 | $47.85 | $47.85 | $46.90 | $47.60 | $46.11 | 118,533 |
| 2018-07-11 | $47.55 | $48.05 | $47.50 | $47.55 | $46.06 | 103,467 |
| 2018-07-10 | $47.80 | $48.15 | $47.35 | $47.80 | $46.30 | 137,844 |
| 2018-07-09 | $47.85 | $47.90 | $47.30 | $47.75 | $46.25 | 107,986 |
| 2018-07-06 | $47.20 | $47.75 | $47.15 | $47.60 | $46.11 | 88,941 |
| 2018-07-05 | $46.85 | $47.20 | $46.20 | $47.15 | $45.67 | 87,520 |
| 2018-07-03 | $46.45 | $46.80 | $46.35 | $46.65 | $45.19 | 58,445 |
| 2018-07-02 | $45.30 | $46.28 | $45.05 | $46.25 | $44.80 | 186,221 |
| 2018-06-29 | $45.85 | $46.40 | $45.75 | $45.80 | $44.36 | 266,645 |
| 2018-06-28 | $45.80 | $46.25 | $45.60 | $45.75 | $44.31 | 197,309 |
| 2018-06-27 | $46.60 | $46.80 | $45.85 | $45.95 | $44.51 | 209,063 |
| 2018-06-26 | $46.00 | $46.75 | $45.85 | $46.60 | $45.14 | 618,600 |
| 2018-06-25 | $46.15 | $46.35 | $45.35 | $45.95 | $44.51 | 486,554 |
| 2018-06-22 | $46.75 | $46.95 | $46.00 | $46.35 | $44.89 | 418,654 |
| 2018-06-21 | $47.70 | $47.70 | $46.35 | $46.45 | $44.99 | 350,765 |
| 2018-06-20 | $48.00 | $48.15 | $47.40 | $47.55 | $46.06 | 353,694 |
| 2018-06-19 | $48.25 | $48.54 | $47.45 | $48.05 | $46.54 | 179,767 |
| 2018-06-18 | $47.75 | $48.95 | $47.70 | $48.60 | $47.07 | 108,506 |
| 2018-06-15 | $47.35 | $48.10 | $47.10 | $47.90 | $46.40 | 241,312 |
| 2018-06-14 | $47.60 | $47.60 | $47.02 | $47.55 | $46.06 | 95,841 |
| 2018-06-13 | $47.85 | $47.85 | $47.25 | $47.45 | $45.96 | 165,100 |
| 2018-06-12 | $47.35 | $47.90 | $47.05 | $47.90 | $46.40 | 94,843 |
| 2018-06-11 | $47.30 | $47.55 | $47.05 | $47.35 | $45.86 | 97,487 |
| 2018-06-08 | $47.15 | $47.85 | $47.15 | $47.45 | $45.96 | 139,698 |
| 2018-06-07 | $48.25 | $48.25 | $46.55 | $47.45 | $45.96 | 352,606 |
| 2018-06-06 | $48.40 | $48.85 | $47.90 | $48.15 | $46.64 | 117,503 |
| 2018-06-05 | $47.60 | $48.80 | $47.60 | $48.50 | $46.98 | 125,909 |
| 2018-06-04 | $47.40 | $47.83 | $47.20 | $47.70 | $46.20 | 122,407 |
| 2018-06-01 | $47.20 | $47.65 | $46.95 | $47.10 | $45.62 | 110,960 |
| 2018-05-31 | $47.55 | $47.70 | $46.80 | $46.85 | $45.38 | 130,868 |
| 2018-05-30 | $46.90 | $47.65 | $46.90 | $47.55 | $46.06 | 162,564 |
| 2018-05-29 | $46.20 | $46.80 | $45.93 | $46.40 | $44.94 | 234,369 |
| 2018-05-25 | $46.10 | $46.50 | $45.55 | $46.45 | $44.99 | 167,599 |
| 2018-05-24 | $45.65 | $46.40 | $45.30 | $46.25 | $44.80 | 170,013 |
| 2018-05-23 | $45.85 | $46.25 | $45.50 | $45.75 | $44.31 | 209,385 |
| 2018-05-22 | $46.75 | $46.75 | $45.90 | $46.00 | $44.56 | 95,670 |
| 2018-05-21 | $46.20 | $46.65 | $45.95 | $46.60 | $45.14 | 136,787 |
| 2018-05-18 | $46.30 | $46.35 | $45.95 | $46.05 | $44.60 | 137,284 |
| 2018-05-17 | $45.75 | $46.35 | $45.75 | $46.10 | $44.65 | 118,009 |
| 2018-05-16 | $44.90 | $46.10 | $44.78 | $45.70 | $44.27 | 229,603 |
| 2018-05-15 | $44.55 | $44.85 | $44.40 | $44.75 | $43.35 | 83,824 |
| 2018-05-14 | $45.20 | $45.25 | $44.70 | $44.75 | $43.35 | 94,886 |
| 2018-05-11 | $45.35 | $45.65 | $44.75 | $45.15 | $43.73 | 117,743 |
| 2018-05-10 | $45.00 | $45.55 | $44.70 | $45.50 | $43.99 | 141,552 |
| 2018-05-09 | $44.65 | $45.15 | $44.25 | $44.90 | $43.41 | 195,625 |
| 2018-05-08 | $43.10 | $44.45 | $42.95 | $44.40 | $42.93 | 130,083 |
| 2018-05-07 | $43.00 | $43.20 | $42.45 | $42.95 | $41.53 | 188,364 |
| 2018-05-04 | $42.25 | $42.93 | $41.70 | $42.75 | $41.33 | 114,846 |
| 2018-05-03 | $41.95 | $42.60 | $41.40 | $42.45 | $41.04 | 131,634 |
| 2018-05-02 | $42.00 | $42.25 | $41.45 | $42.00 | $40.61 | 123,776 |
| 2018-05-01 | $42.00 | $42.00 | $41.30 | $42.00 | $40.61 | 152,585 |
| 2018-04-30 | $43.45 | $43.60 | $41.95 | $42.20 | $40.80 | 254,036 |
| 2018-04-27 | $48.70 | $48.95 | $43.35 | $43.75 | $42.30 | 239,149 |
| 2018-04-26 | $41.95 | $41.95 | $41.23 | $41.55 | $40.17 | 106,078 |
| 2018-04-25 | $41.70 | $41.88 | $41.20 | $41.65 | $40.27 | 104,868 |
| 2018-04-24 | $42.05 | $42.15 | $41.35 | $41.70 | $40.32 | 98,675 |
| 2018-04-23 | $41.75 | $42.10 | $41.55 | $41.85 | $40.46 | 83,100 |
| 2018-04-20 | $42.10 | $42.30 | $41.50 | $41.75 | $40.37 | 69,723 |
| 2018-04-19 | $42.60 | $42.80 | $42.00 | $42.15 | $40.75 | 160,487 |
| 2018-04-18 | $41.90 | $42.95 | $41.83 | $42.85 | $41.43 | 154,911 |
| 2018-04-17 | $41.75 | $42.40 | $41.50 | $41.65 | $40.27 | 189,573 |
| 2018-04-16 | $40.85 | $41.90 | $40.85 | $41.65 | $40.27 | 261,425 |
| 2018-04-13 | $41.15 | $41.15 | $40.60 | $40.65 | $39.30 | 70,950 |
| 2018-04-12 | $41.15 | $41.45 | $40.95 | $41.05 | $39.69 | 56,073 |
| 2018-04-11 | $40.90 | $41.00 | $40.55 | $40.95 | $39.59 | 77,911 |
| 2018-04-10 | $40.65 | $41.10 | $40.50 | $40.95 | $39.59 | 83,236 |
| 2018-04-09 | $40.65 | $40.75 | $40.05 | $40.15 | $38.82 | 125,295 |
| 2018-04-06 | $41.20 | $41.55 | $40.38 | $40.50 | $39.16 | 173,288 |
| 2018-04-05 | $41.20 | $41.55 | $41.00 | $41.50 | $40.13 | 105,374 |
| 2018-04-04 | $40.65 | $41.08 | $40.15 | $41.05 | $39.69 | 179,045 |
| 2018-04-03 | $40.55 | $41.35 | $40.45 | $41.30 | $39.93 | 200,134 |
| 2018-04-02 | $41.15 | $41.40 | $39.95 | $40.40 | $39.06 | 293,935 |
| 2018-03-29 | $40.70 | $41.55 | $40.55 | $41.25 | $39.88 | 158,353 |
| 2018-03-28 | $40.10 | $40.60 | $39.90 | $40.55 | $39.21 | 146,760 |
| 2018-03-27 | $40.60 | $40.65 | $39.90 | $40.05 | $38.72 | 145,282 |
| 2018-03-26 | $40.55 | $41.00 | $39.95 | $40.55 | $39.21 | 150,304 |
| 2018-03-23 | $40.90 | $40.90 | $39.85 | $39.85 | $38.53 | 156,074 |
| 2018-03-22 | $41.80 | $41.95 | $40.75 | $40.80 | $39.45 | 152,212 |
| 2018-03-21 | $42.00 | $42.50 | $41.95 | $42.05 | $40.66 | 69,302 |
| 2018-03-20 | $42.20 | $42.45 | $41.95 | $42.10 | $40.71 | 67,075 |
| 2018-03-19 | $42.70 | $42.70 | $41.50 | $42.15 | $40.75 | 101,380 |
| 2018-03-16 | $42.30 | $42.90 | $42.30 | $42.85 | $41.43 | 357,718 |
| 2018-03-15 | $42.50 | $42.65 | $42.15 | $42.35 | $40.95 | 256,747 |
| 2018-03-14 | $42.55 | $42.60 | $42.15 | $42.35 | $40.95 | 142,602 |
| 2018-03-13 | $42.80 | $43.40 | $42.30 | $42.45 | $41.04 | 117,900 |
| 2018-03-12 | $42.75 | $43.10 | $42.40 | $42.60 | $41.19 | 128,566 |
| 2018-03-09 | $41.80 | $42.65 | $41.75 | $42.60 | $41.19 | 76,018 |
| 2018-03-08 | $42.65 | $42.65 | $41.30 | $41.70 | $40.25 | 153,183 |
| 2018-03-07 | $41.20 | $42.70 | $41.20 | $42.50 | $41.02 | 341,346 |
| 2018-03-06 | $40.90 | $41.60 | $40.53 | $41.45 | $40.01 | 168,033 |
| 2018-03-05 | $40.75 | $40.95 | $40.40 | $40.65 | $39.24 | 137,553 |
| 2018-03-02 | $40.10 | $41.00 | $39.85 | $40.90 | $39.48 | 172,172 |
| 2018-03-01 | $41.00 | $41.40 | $40.45 | $40.45 | $39.04 | 151,899 |
| 2018-02-28 | $41.50 | $42.20 | $40.95 | $41.05 | $39.62 | 304,786 |
| 2018-02-27 | $42.40 | $43.25 | $41.25 | $41.35 | $39.91 | 228,266 |
| 2018-02-26 | $41.45 | $42.50 | $41.10 | $42.45 | $40.97 | 124,586 |
| 2018-02-23 | $40.40 | $42.00 | $39.40 | $41.00 | $39.57 | 236,497 |
| 2018-02-22 | $40.95 | $42.05 | $40.60 | $42.00 | $40.54 | 189,734 |
| 2018-02-21 | $40.65 | $41.45 | $40.60 | $40.80 | $39.38 | 149,034 |
| 2018-02-20 | $41.25 | $41.50 | $40.55 | $40.60 | $39.19 | 185,577 |
| 2018-02-16 | $41.25 | $41.90 | $41.25 | $41.40 | $39.96 | 119,189 |
| 2018-02-15 | $41.25 | $41.50 | $40.65 | $41.45 | $40.01 | 62,506 |
| 2018-02-14 | $40.35 | $41.20 | $40.25 | $41.10 | $39.67 | 137,570 |
| 2018-02-13 | $40.30 | $41.00 | $40.30 | $40.85 | $39.43 | 63,295 |
| 2018-02-12 | $40.65 | $41.00 | $39.90 | $40.50 | $39.09 | 140,731 |
| 2018-02-09 | $40.35 | $41.00 | $39.65 | $40.60 | $39.19 | 158,706 |
| 2018-02-08 | $40.85 | $40.95 | $39.90 | $39.90 | $38.51 | 169,146 |
| 2018-02-07 | $40.95 | $41.25 | $40.55 | $40.70 | $39.28 | 159,859 |
| 2018-02-06 | $40.05 | $41.45 | $40.05 | $40.95 | $39.52 | 166,688 |
| 2018-02-05 | $42.15 | $42.50 | $40.85 | $40.90 | $39.48 | 133,066 |
| 2018-02-02 | $42.80 | $42.95 | $42.40 | $42.60 | $41.12 | 110,708 |
| 2018-02-01 | $42.45 | $43.05 | $42.15 | $43.00 | $41.50 | 114,659 |
| 2018-01-31 | $43.85 | $44.10 | $42.55 | $42.60 | $41.12 | 129,454 |
| 2018-01-30 | $43.55 | $44.10 | $43.25 | $43.60 | $42.08 | 106,523 |
| 2018-01-29 | $43.80 | $44.20 | $43.70 | $43.90 | $42.37 | 81,061 |
| 2018-01-26 | $44.60 | $44.65 | $43.20 | $43.80 | $42.28 | 145,659 |
| 2018-01-25 | $43.55 | $44.45 | $42.95 | $44.45 | $42.90 | 172,087 |
| 2018-01-24 | $43.85 | $43.88 | $43.28 | $43.30 | $41.79 | 81,806 |
| 2018-01-23 | $43.50 | $43.55 | $42.95 | $43.55 | $42.03 | 51,895 |
| 2018-01-22 | $43.90 | $43.90 | $43.25 | $43.50 | $41.99 | 55,821 |
| 2018-01-19 | $42.95 | $43.95 | $42.95 | $43.95 | $42.42 | 134,028 |
| 2018-01-18 | $43.50 | $43.60 | $42.97 | $43.05 | $41.55 | 61,162 |
| 2018-01-17 | $43.40 | $43.60 | $43.00 | $43.55 | $42.03 | 86,925 |
| 2018-01-16 | $44.45 | $44.70 | $43.00 | $43.10 | $41.60 | 71,273 |
| 2018-01-12 | $43.75 | $44.65 | $43.45 | $44.10 | $42.57 | 103,263 |
| 2018-01-11 | $42.40 | $43.75 | $42.10 | $43.70 | $42.18 | 230,239 |
| 2018-01-10 | $42.10 | $42.45 | $41.60 | $42.35 | $40.88 | 92,742 |
| 2018-01-09 | $42.35 | $42.80 | $41.95 | $42.00 | $40.54 | 132,971 |
| 2018-01-08 | $42.10 | $42.45 | $41.70 | $42.25 | $40.78 | 276,581 |
| 2018-01-05 | $43.00 | $43.00 | $41.88 | $42.25 | $40.78 | 195,229 |
| 2018-01-04 | $43.15 | $43.35 | $42.75 | $42.95 | $41.46 | 72,772 |
| 2018-01-03 | $43.45 | $43.45 | $42.95 | $43.00 | $41.50 | 111,679 |
| 2018-01-02 | $43.85 | $44.30 | $43.05 | $43.50 | $41.99 | 113,909 |
| 2017-12-29 | $44.00 | $44.25 | $43.55 | $43.65 | $42.13 | 133,781 |
| 2017-12-28 | $43.90 | $44.15 | $43.70 | $43.85 | $42.32 | 60,770 |
| 2017-12-27 | $43.90 | $44.00 | $43.60 | $43.80 | $42.28 | 69,510 |
| 2017-12-26 | $44.40 | $44.60 | $43.80 | $43.90 | $42.37 | 69,340 |
| 2017-12-22 | $44.70 | $44.70 | $44.10 | $44.30 | $42.76 | 96,401 |
| 2017-12-21 | $44.35 | $44.80 | $43.85 | $44.65 | $43.10 | 116,696 |
| 2017-12-20 | $44.05 | $44.50 | $43.85 | $44.15 | $42.61 | 112,659 |
| 2017-12-19 | $44.00 | $44.20 | $43.55 | $43.75 | $42.23 | 131,770 |
| 2017-12-18 | $44.00 | $44.25 | $43.55 | $44.00 | $42.47 | 111,642 |
| 2017-12-15 | $42.75 | $43.95 | $42.75 | $43.55 | $42.03 | 671,208 |
| 2017-12-14 | $43.15 | $43.15 | $42.45 | $42.55 | $41.07 | 185,380 |
| 2017-12-13 | $42.90 | $43.50 | $42.90 | $43.20 | $41.70 | 136,804 |
| 2017-12-12 | $43.25 | $43.80 | $42.90 | $42.90 | $41.41 | 121,443 |
| 2017-12-11 | $43.45 | $43.45 | $42.70 | $43.05 | $41.55 | 266,844 |
| 2017-12-08 | $43.20 | $43.50 | $42.65 | $43.30 | $41.79 | 93,963 |
| 2017-12-07 | $42.95 | $43.40 | $42.60 | $42.85 | $41.36 | 229,332 |
| 2017-12-06 | $43.00 | $43.60 | $42.80 | $43.05 | $41.55 | 108,390 |
| 2017-12-05 | $43.25 | $43.50 | $42.80 | $43.05 | $41.55 | 101,095 |
| 2017-12-04 | $43.20 | $43.80 | $42.65 | $43.25 | $41.74 | 108,355 |
| 2017-12-01 | $43.10 | $43.10 | $41.10 | $42.55 | $41.07 | 103,203 |
| 2017-11-30 | $43.40 | $43.65 | $42.65 | $42.95 | $41.46 | 147,476 |
| 2017-11-29 | $42.70 | $43.20 | $42.68 | $43.15 | $41.65 | 94,485 |
| 2017-11-28 | $41.90 | $42.80 | $41.65 | $42.75 | $41.26 | 111,894 |
| 2017-11-27 | $42.15 | $42.35 | $41.70 | $41.85 | $40.39 | 122,815 |
| 2017-11-24 | $42.05 | $42.45 | $41.70 | $42.15 | $40.68 | 58,369 |
| 2017-11-22 | $42.85 | $43.08 | $41.95 | $42.00 | $40.54 | 95,540 |
| 2017-11-21 | $42.00 | $43.10 | $42.00 | $42.85 | $41.36 | 157,103 |
| 2017-11-20 | $41.40 | $41.90 | $41.40 | $41.80 | $40.35 | 214,487 |
| 2017-11-17 | $41.05 | $41.50 | $40.95 | $41.40 | $39.96 | 97,580 |
| 2017-11-16 | $41.05 | $41.40 | $41.00 | $41.35 | $39.91 | 106,144 |
| 2017-11-15 | $40.15 | $40.85 | $39.82 | $40.70 | $39.28 | 161,160 |
| 2017-11-14 | $40.10 | $40.45 | $39.65 | $40.25 | $38.85 | 187,935 |
| 2017-11-13 | $40.85 | $41.00 | $40.25 | $40.45 | $39.04 | 174,588 |
| 2017-11-10 | $40.40 | $41.50 | $40.25 | $41.15 | $39.72 | 437,920 |
| 2017-11-09 | $42.55 | $42.60 | $41.55 | $41.95 | $40.49 | 130,904 |
| 2017-11-08 | $42.30 | $43.00 | $41.90 | $42.95 | $41.38 | 160,157 |
| 2017-11-07 | $42.65 | $42.90 | $42.25 | $42.55 | $41.00 | 179,376 |
| 2017-11-06 | $42.35 | $42.75 | $42.01 | $42.50 | $40.95 | 192,319 |
| 2017-11-03 | $41.95 | $42.45 | $41.85 | $42.25 | $40.71 | 156,768 |
| 2017-11-02 | $42.50 | $42.70 | $41.68 | $41.95 | $40.42 | 263,461 |
| 2017-11-01 | $44.40 | $44.50 | $42.10 | $42.45 | $40.90 | 286,869 |
| 2017-10-31 | $42.90 | $44.68 | $42.60 | $44.30 | $42.68 | 367,484 |
| 2017-10-30 | $42.50 | $44.05 | $42.30 | $42.65 | $41.09 | 343,324 |
| 2017-10-27 | $38.40 | $42.58 | $37.90 | $42.45 | $40.90 | 356,898 |
| 2017-10-26 | $36.75 | $37.65 | $36.75 | $37.50 | $36.13 | 147,539 |
| 2017-10-25 | $36.30 | $36.73 | $35.85 | $36.70 | $35.36 | 127,470 |
| 2017-10-24 | $36.30 | $36.60 | $35.95 | $36.45 | $35.12 | 76,673 |
| 2017-10-23 | $36.35 | $36.77 | $36.15 | $36.25 | $34.93 | 116,993 |
| 2017-10-20 | $36.05 | $36.65 | $35.70 | $36.35 | $35.02 | 185,450 |
| 2017-10-19 | $36.20 | $36.20 | $35.50 | $35.70 | $34.40 | 161,037 |
| 2017-10-18 | $36.30 | $36.50 | $36.06 | $36.30 | $34.97 | 136,923 |
| 2017-10-17 | $36.85 | $36.95 | $36.10 | $36.30 | $34.97 | 134,218 |
| 2017-10-16 | $37.65 | $37.80 | $36.65 | $36.80 | $35.46 | 146,903 |
| 2017-10-13 | $37.70 | $37.75 | $37.45 | $37.55 | $36.18 | 128,619 |
| 2017-10-12 | $37.40 | $37.75 | $37.30 | $37.40 | $36.03 | 112,883 |
| 2017-10-11 | $37.30 | $37.70 | $37.30 | $37.40 | $36.03 | 120,679 |
| 2017-10-10 | $37.50 | $37.50 | $37.20 | $37.30 | $35.94 | 145,304 |
| 2017-10-09 | $37.00 | $37.35 | $36.95 | $37.25 | $35.89 | 161,320 |
| 2017-10-06 | $36.70 | $37.10 | $36.70 | $37.00 | $35.65 | 89,689 |
| 2017-10-05 | $36.85 | $37.10 | $36.65 | $36.80 | $35.46 | 136,365 |
| 2017-10-04 | $36.90 | $37.00 | $36.53 | $36.75 | $35.41 | 121,313 |
| 2017-10-03 | $36.80 | $36.85 | $36.50 | $36.85 | $35.50 | 123,488 |
| 2017-10-02 | $35.85 | $36.80 | $35.85 | $36.80 | $35.46 | 128,788 |
| 2017-09-29 | $35.65 | $35.90 | $35.50 | $35.70 | $34.40 | 202,737 |
| 2017-09-28 | $36.45 | $36.50 | $35.65 | $35.75 | $34.44 | 201,240 |
| 2017-09-27 | $35.95 | $36.70 | $35.75 | $36.55 | $35.21 | 204,101 |
| 2017-09-26 | $34.95 | $36.10 | $34.85 | $35.80 | $34.49 | 148,417 |
| 2017-09-25 | $34.75 | $34.98 | $34.65 | $34.85 | $33.58 | 150,556 |
| 2017-09-22 | $34.30 | $34.93 | $34.28 | $34.75 | $33.48 | 151,683 |
| 2017-09-21 | $34.30 | $34.60 | $34.15 | $34.40 | $33.14 | 207,673 |
| 2017-09-20 | $34.20 | $34.60 | $34.15 | $34.35 | $33.10 | 129,694 |
| 2017-09-19 | $34.65 | $34.75 | $34.25 | $34.30 | $33.05 | 135,221 |
| 2017-09-18 | $34.65 | $35.00 | $34.45 | $34.65 | $33.38 | 245,576 |
| 2017-09-15 | $34.05 | $34.65 | $33.85 | $34.60 | $33.34 | 291,285 |
| 2017-09-14 | $34.20 | $34.30 | $33.85 | $34.00 | $32.76 | 123,916 |
| 2017-09-13 | $34.05 | $34.38 | $34.05 | $34.25 | $33.00 | 181,197 |
| 2017-09-12 | $34.15 | $34.50 | $34.05 | $34.05 | $32.81 | 126,678 |
| 2017-09-11 | $34.25 | $34.30 | $34.00 | $34.05 | $32.81 | 85,429 |
| 2017-09-08 | $33.45 | $34.15 | $33.35 | $34.00 | $32.76 | 167,808 |
| 2017-09-07 | $34.15 | $34.15 | $33.30 | $33.40 | $32.18 | 225,151 |
| 2017-09-06 | $34.10 | $34.45 | $33.85 | $34.10 | $32.85 | 151,480 |
| 2017-09-05 | $34.20 | $34.40 | $33.70 | $34.00 | $32.76 | 167,811 |
| 2017-09-01 | $34.20 | $34.35 | $34.00 | $34.35 | $33.10 | 90,037 |
| 2017-08-31 | $33.85 | $34.30 | $33.80 | $34.05 | $32.81 | 99,928 |
| 2017-08-30 | $33.40 | $33.73 | $33.20 | $33.70 | $32.47 | 110,820 |
| 2017-08-29 | $33.10 | $33.45 | $33.10 | $33.35 | $32.13 | 116,606 |
| 2017-08-28 | $33.05 | $33.55 | $33.05 | $33.25 | $32.04 | 126,214 |
| 2017-08-25 | $33.10 | $33.40 | $32.95 | $33.00 | $31.79 | 135,872 |
| 2017-08-24 | $33.00 | $33.20 | $32.90 | $32.95 | $31.75 | 93,899 |
| 2017-08-23 | $32.90 | $33.03 | $32.80 | $32.95 | $31.75 | 123,319 |
| 2017-08-22 | $32.80 | $33.23 | $32.80 | $33.15 | $31.94 | 168,676 |
| 2017-08-21 | $32.95 | $32.95 | $32.65 | $32.80 | $31.60 | 236,272 |
| 2017-08-18 | $32.60 | $32.98 | $32.50 | $32.90 | $31.70 | 300,214 |
| 2017-08-17 | $32.55 | $33.15 | $32.45 | $32.80 | $31.60 | 181,397 |
| 2017-08-16 | $32.70 | $32.90 | $32.60 | $32.80 | $31.60 | 112,532 |
| 2017-08-15 | $33.10 | $33.24 | $32.60 | $32.60 | $31.41 | 133,774 |
| 2017-08-14 | $32.95 | $33.40 | $32.95 | $33.05 | $31.84 | 139,450 |
| 2017-08-11 | $32.30 | $32.80 | $31.90 | $32.55 | $31.36 | 152,780 |
| 2017-08-10 | $33.30 | $33.35 | $32.55 | $32.55 | $31.36 | 131,059 |
| 2017-08-09 | $33.70 | $33.95 | $33.40 | $33.60 | $32.30 | 151,970 |
| 2017-08-08 | $33.35 | $34.30 | $33.35 | $33.95 | $32.63 | 259,519 |
| 2017-08-07 | $33.15 | $33.50 | $33.00 | $33.35 | $32.06 | 173,086 |
| 2017-08-04 | $32.90 | $33.45 | $32.90 | $33.20 | $31.91 | 182,859 |
| 2017-08-03 | $33.05 | $33.35 | $32.70 | $32.90 | $31.63 | 175,404 |
| 2017-08-02 | $33.50 | $33.55 | $32.75 | $33.05 | $31.77 | 189,066 |
| 2017-08-01 | $33.70 | $34.20 | $33.50 | $33.50 | $32.20 | 211,062 |
| 2017-07-31 | $33.65 | $33.80 | $32.61 | $33.30 | $32.01 | 492,535 |
| 2017-07-28 | $35.85 | $35.85 | $33.70 | $33.75 | $32.44 | 474,332 |
| 2017-07-27 | $36.55 | $37.35 | $36.40 | $36.70 | $35.28 | 199,554 |
| 2017-07-26 | $36.45 | $36.45 | $35.90 | $36.40 | $34.99 | 122,685 |
| 2017-07-25 | $36.35 | $36.85 | $36.30 | $36.45 | $35.04 | 181,714 |
| 2017-07-24 | $36.45 | $36.50 | $35.90 | $36.15 | $34.75 | 159,164 |
| 2017-07-21 | $37.10 | $37.10 | $36.10 | $36.55 | $35.13 | 401,376 |
| 2017-07-20 | $36.50 | $36.85 | $36.30 | $36.75 | $35.33 | 130,040 |
| 2017-07-19 | $36.15 | $36.70 | $36.05 | $36.55 | $35.13 | 172,541 |
| 2017-07-18 | $36.40 | $36.60 | $36.10 | $36.15 | $34.75 | 153,092 |
| 2017-07-17 | $36.70 | $36.75 | $36.25 | $36.60 | $35.18 | 135,858 |
| 2017-07-14 | $36.45 | $36.90 | $36.45 | $36.70 | $35.28 | 168,730 |
| 2017-07-13 | $36.10 | $36.65 | $36.05 | $36.60 | $35.18 | 212,415 |
| 2017-07-12 | $36.00 | $36.45 | $35.75 | $36.15 | $34.75 | 136,990 |
| 2017-07-11 | $35.55 | $36.35 | $35.50 | $35.65 | $34.27 | 399,300 |
| 2017-07-10 | $36.00 | $36.20 | $35.50 | $35.60 | $34.22 | 250,708 |
| 2017-07-07 | $36.20 | $36.35 | $35.50 | $36.30 | $34.89 | 251,902 |
| 2017-07-06 | $36.45 | $36.55 | $35.93 | $36.00 | $34.61 | 229,792 |
| 2017-07-05 | $37.10 | $37.25 | $36.25 | $36.70 | $35.28 | 243,755 |
| 2017-07-03 | $37.05 | $37.25 | $36.90 | $37.15 | $35.71 | 110,852 |
| 2017-06-30 | $36.95 | $37.28 | $36.65 | $37.10 | $35.66 | 147,938 |
| 2017-06-29 | $36.90 | $36.90 | $36.50 | $36.85 | $35.42 | 175,356 |
| 2017-06-28 | $36.35 | $36.85 | $36.15 | $36.75 | $35.33 | 179,995 |
| 2017-06-27 | $36.15 | $36.50 | $35.50 | $36.05 | $34.65 | 343,275 |
| 2017-06-26 | $35.40 | $36.33 | $35.35 | $36.20 | $34.80 | 362,428 |
| 2017-06-23 | $35.10 | $35.50 | $34.95 | $35.40 | $34.03 | 252,190 |
| 2017-06-22 | $34.95 | $35.28 | $34.90 | $35.10 | $33.74 | 122,548 |
| 2017-06-21 | $35.10 | $35.25 | $34.80 | $34.95 | $33.60 | 277,407 |
| 2017-06-20 | $35.50 | $35.65 | $35.00 | $35.10 | $33.74 | 162,335 |
| 2017-06-19 | $35.60 | $35.90 | $35.55 | $35.70 | $34.32 | 162,971 |
| 2017-06-16 | $35.50 | $35.90 | $35.35 | $35.65 | $34.27 | 317,315 |
| 2017-06-15 | $35.75 | $36.00 | $35.45 | $35.70 | $34.32 | 103,953 |
| 2017-06-14 | $36.15 | $36.20 | $35.80 | $35.85 | $34.46 | 127,096 |
| 2017-06-13 | $36.00 | $36.43 | $35.80 | $36.10 | $34.70 | 170,715 |
| 2017-06-12 | $36.40 | $36.70 | $35.83 | $35.95 | $34.56 | 285,530 |
| 2017-06-09 | $35.00 | $36.30 | $34.95 | $36.30 | $34.89 | 185,457 |
| 2017-06-08 | $34.35 | $35.28 | $34.19 | $35.00 | $33.64 | 191,374 |
| 2017-06-07 | $34.40 | $34.40 | $34.00 | $34.30 | $32.97 | 187,910 |
| 2017-06-06 | $34.00 | $34.60 | $33.90 | $34.40 | $33.07 | 256,987 |
| 2017-06-05 | $34.85 | $34.85 | $34.05 | $34.30 | $32.97 | 209,493 |
| 2017-06-02 | $34.45 | $35.45 | $34.40 | $34.90 | $33.55 | 245,202 |
| 2017-06-01 | $34.55 | $34.55 | $33.95 | $34.55 | $33.21 | 301,561 |
| 2017-05-31 | $34.45 | $34.70 | $33.95 | $34.45 | $33.12 | 303,535 |
| 2017-05-30 | $34.75 | $34.95 | $34.35 | $34.45 | $33.12 | 171,737 |
| 2017-05-26 | $34.85 | $34.95 | $34.70 | $34.90 | $33.55 | 128,337 |
| 2017-05-25 | $35.00 | $35.35 | $34.65 | $34.90 | $33.55 | 148,530 |
| 2017-05-24 | $34.90 | $35.10 | $34.60 | $34.80 | $33.45 | 155,586 |
| 2017-05-23 | $34.85 | $35.08 | $34.60 | $34.90 | $33.55 | 187,222 |
| 2017-05-22 | $34.80 | $35.00 | $34.60 | $34.80 | $33.45 | 122,474 |
| 2017-05-19 | $35.00 | $35.40 | $34.75 | $34.80 | $33.45 | 314,062 |
| 2017-05-18 | $35.25 | $35.65 | $34.83 | $35.00 | $33.64 | 344,075 |
| 2017-05-17 | $34.75 | $35.40 | $34.60 | $35.35 | $33.98 | 430,851 |
| 2017-05-16 | $35.10 | $35.35 | $34.60 | $35.10 | $33.74 | 382,160 |
| 2017-05-15 | $34.75 | $35.20 | $34.70 | $35.10 | $33.74 | 172,565 |
| 2017-05-12 | $35.15 | $35.15 | $34.50 | $34.65 | $33.31 | 196,162 |
| 2017-05-11 | $35.30 | $35.58 | $34.80 | $35.20 | $33.84 | 180,017 |
| 2017-05-10 | $35.45 | $35.55 | $35.05 | $35.35 | $33.98 | 191,851 |
| 2017-05-09 | $35.25 | $36.00 | $35.20 | $35.50 | $34.05 | 177,775 |
| 2017-05-08 | $35.45 | $35.80 | $35.18 | $35.30 | $33.86 | 100,148 |
| 2017-05-05 | $36.15 | $36.15 | $35.20 | $35.60 | $34.15 | 172,065 |
| 2017-05-04 | $35.95 | $36.25 | $35.55 | $36.05 | $34.58 | 137,831 |
| 2017-05-03 | $35.90 | $35.95 | $35.20 | $35.65 | $34.20 | 197,290 |
| 2017-05-02 | $37.00 | $37.30 | $36.00 | $36.20 | $34.72 | 251,312 |
| 2017-05-01 | $36.80 | $37.85 | $35.90 | $37.05 | $35.54 | 417,545 |
| 2017-04-28 | $36.55 | $37.15 | $36.22 | $36.70 | $35.20 | 263,042 |
| 2017-04-27 | $36.95 | $37.10 | $35.35 | $36.65 | $35.16 | 465,922 |
| 2017-04-26 | $36.35 | $37.15 | $36.05 | $37.05 | $35.54 | 244,949 |
| 2017-04-25 | $36.30 | $36.80 | $36.15 | $36.45 | $34.96 | 178,634 |
| 2017-04-24 | $35.75 | $36.30 | $35.35 | $35.90 | $34.44 | 355,812 |
| 2017-04-21 | $35.55 | $35.65 | $35.10 | $35.15 | $33.72 | 280,015 |
| 2017-04-20 | $35.60 | $35.90 | $35.30 | $35.75 | $34.29 | 172,674 |
| 2017-04-19 | $35.60 | $36.03 | $35.30 | $35.45 | $34.00 | 171,059 |
| 2017-04-18 | $35.40 | $35.65 | $35.00 | $35.45 | $34.00 | 182,847 |
| 2017-04-17 | $34.95 | $35.70 | $34.95 | $35.55 | $34.10 | 102,905 |
| 2017-04-13 | $35.70 | $35.80 | $34.90 | $34.95 | $33.52 | 107,102 |
| 2017-04-12 | $36.40 | $36.40 | $35.58 | $35.65 | $34.20 | 127,229 |
| 2017-04-11 | $35.15 | $36.65 | $35.10 | $36.40 | $34.92 | 249,027 |
| 2017-04-10 | $35.05 | $35.40 | $34.67 | $34.95 | $33.52 | 140,602 |
| 2017-04-07 | $35.00 | $35.35 | $34.90 | $35.15 | $33.72 | 225,651 |
| 2017-04-06 | $35.35 | $35.45 | $34.85 | $35.25 | $33.81 | 179,795 |
| 2017-04-05 | $35.65 | $36.20 | $35.05 | $35.35 | $33.91 | 171,224 |
| 2017-04-04 | $35.50 | $35.75 | $35.15 | $35.40 | $33.96 | 203,911 |
| 2017-04-03 | $36.75 | $36.80 | $35.14 | $35.50 | $34.05 | 290,809 |
| 2017-03-31 | $35.60 | $36.95 | $35.60 | $36.65 | $35.16 | 401,811 |
| 2017-03-30 | $35.45 | $35.95 | $35.45 | $35.90 | $34.44 | 141,617 |
| 2017-03-29 | $35.10 | $35.70 | $34.95 | $35.45 | $34.00 | 93,465 |
| 2017-03-28 | $34.95 | $35.35 | $34.65 | $35.25 | $33.81 | 82,086 |
| 2017-03-27 | $34.50 | $35.20 | $33.95 | $35.00 | $33.57 | 125,922 |
| 2017-03-24 | $35.10 | $35.40 | $34.70 | $34.95 | $33.52 | 109,206 |
| 2017-03-23 | $35.05 | $35.55 | $34.85 | $35.00 | $33.57 | 79,258 |
| 2017-03-22 | $34.95 | $35.50 | $34.60 | $35.10 | $33.67 | 105,017 |
| 2017-03-21 | $36.20 | $36.25 | $35.00 | $35.10 | $33.67 | 145,945 |
| 2017-03-20 | $36.40 | $36.40 | $35.80 | $36.10 | $34.63 | 114,250 |
| 2017-03-17 | $36.20 | $36.55 | $35.60 | $36.40 | $34.92 | 367,488 |
| 2017-03-16 | $36.55 | $36.65 | $35.80 | $36.15 | $34.68 | 99,092 |
| 2017-03-15 | $36.00 | $36.45 | $35.80 | $36.20 | $34.72 | 131,033 |
| 2017-03-14 | $36.00 | $36.00 | $35.40 | $35.80 | $34.34 | 93,109 |
| 2017-03-13 | $36.00 | $36.40 | $35.90 | $36.10 | $34.63 | 138,690 |
| 2017-03-10 | $35.80 | $36.38 | $35.80 | $36.15 | $34.68 | 114,293 |
| 2017-03-09 | $36.15 | $36.35 | $35.35 | $35.65 | $34.20 | 177,904 |
| 2017-03-08 | $36.85 | $37.15 | $36.25 | $36.25 | $34.77 | 127,968 |
| 2017-03-07 | $37.00 | $37.40 | $36.60 | $36.70 | $35.14 | 163,283 |
| 2017-03-06 | $37.60 | $37.60 | $36.70 | $36.95 | $35.37 | 336,192 |
| 2017-03-03 | $38.40 | $38.55 | $37.30 | $37.60 | $36.00 | 274,917 |
| 2017-03-02 | $38.35 | $38.60 | $38.05 | $38.40 | $36.76 | 173,239 |
| 2017-03-01 | $39.00 | $39.30 | $38.25 | $38.45 | $36.81 | 309,669 |
| 2017-02-28 | $38.55 | $38.65 | $37.70 | $38.15 | $36.52 | 261,487 |
| 2017-02-27 | $38.75 | $39.67 | $38.53 | $38.65 | $37.00 | 333,519 |
| 2017-02-24 | $34.40 | $38.85 | $34.40 | $38.65 | $37.00 | 6,868 |
| 2017-02-23 | $33.90 | $33.90 | $32.65 | $32.85 | $31.45 | 189,457 |
| 2017-02-22 | $34.25 | $34.26 | $33.63 | $33.70 | $32.26 | 82,593 |
| 2017-02-21 | $33.80 | $34.45 | $33.75 | $34.35 | $32.89 | 84,566 |
| 2017-02-17 | $34.10 | $34.10 | $33.40 | $33.65 | $32.22 | 132,903 |
| 2017-02-16 | $34.00 | $34.10 | $33.60 | $34.05 | $32.60 | 116,843 |
| 2017-02-15 | $34.05 | $34.45 | $33.70 | $34.00 | $32.55 | 115,235 |
| 2017-02-14 | $33.90 | $34.25 | $33.30 | $34.25 | $32.79 | 138,055 |
| 2017-02-13 | $34.40 | $34.50 | $33.80 | $34.10 | $32.65 | 85,846 |
| 2017-02-10 | $33.65 | $34.15 | $33.20 | $34.05 | $32.60 | 142,181 |
| 2017-02-09 | $32.95 | $33.70 | $32.50 | $33.50 | $32.07 | 122,465 |
| 2017-02-08 | $33.45 | $33.45 | $32.67 | $32.90 | $31.50 | 115,480 |
| 2017-02-07 | $33.70 | $33.80 | $33.30 | $33.65 | $32.22 | 113,975 |
| 2017-02-06 | $34.25 | $34.40 | $33.45 | $33.55 | $32.12 | 85,213 |
| 2017-02-03 | $34.05 | $34.45 | $33.85 | $34.40 | $32.93 | 148,296 |
| 2017-02-02 | $33.70 | $33.85 | $33.15 | $33.70 | $32.26 | 257,171 |
| 2017-02-01 | $34.10 | $34.20 | $33.60 | $33.75 | $32.31 | 153,377 |
| 2017-01-31 | $33.45 | $33.85 | $33.10 | $33.85 | $32.41 | 175,694 |
| 2017-01-30 | $33.70 | $33.85 | $33.21 | $33.65 | $32.22 | 122,296 |
| 2017-01-27 | $34.20 | $34.20 | $33.75 | $33.95 | $32.50 | 151,880 |
| 2017-01-26 | $33.90 | $34.35 | $33.90 | $34.05 | $32.60 | 181,847 |
| 2017-01-25 | $33.90 | $34.25 | $33.80 | $34.05 | $32.60 | 173,188 |
| 2017-01-24 | $32.90 | $33.90 | $32.90 | $33.70 | $32.26 | 169,090 |
| 2017-01-23 | $33.20 | $33.40 | $32.60 | $32.85 | $31.45 | 160,201 |
| 2017-01-20 | $33.05 | $33.30 | $32.80 | $33.25 | $31.83 | 181,961 |
| 2017-01-19 | $33.00 | $33.10 | $32.73 | $33.00 | $31.59 | 237,644 |
| 2017-01-18 | $33.05 | $33.10 | $32.60 | $33.05 | $31.64 | 207,087 |
| 2017-01-17 | $33.75 | $33.75 | $32.80 | $32.90 | $31.50 | 158,885 |
| 2017-01-13 | $33.00 | $34.00 | $33.00 | $33.80 | $32.36 | 175,884 |
| 2017-01-12 | $33.00 | $33.00 | $32.25 | $32.65 | $31.26 | 133,519 |
| 2017-01-11 | $32.45 | $32.95 | $32.35 | $32.95 | $31.55 | 288,017 |
| 2017-01-10 | $32.25 | $32.80 | $32.25 | $32.50 | $31.11 | 285,086 |
| 2017-01-09 | $32.70 | $32.85 | $32.15 | $32.30 | $30.92 | 244,145 |
| 2017-01-06 | $33.60 | $33.63 | $32.80 | $32.80 | $31.40 | 208,570 |
| 2017-01-05 | $34.00 | $34.10 | $33.35 | $33.45 | $32.02 | 112,773 |
| 2017-01-04 | $33.05 | $34.05 | $33.05 | $34.00 | $32.55 | 281,571 |
| 2017-01-03 | $33.45 | $33.65 | $32.75 | $33.20 | $31.78 | 266,307 |
| 2016-12-30 | $33.75 | $33.96 | $33.15 | $33.30 | $31.88 | 132,332 |
| 2016-12-29 | $33.70 | $34.00 | $33.35 | $33.65 | $32.22 | 144,568 |
| 2016-12-28 | $34.60 | $34.65 | $33.50 | $33.60 | $32.17 | 125,416 |
| 2016-12-27 | $33.95 | $35.25 | $33.90 | $34.60 | $33.13 | 200,085 |
| 2016-12-23 | $33.85 | $34.00 | $33.53 | $33.70 | $32.26 | 156,984 |
| 2016-12-22 | $34.40 | $34.60 | $33.75 | $33.80 | $32.36 | 163,533 |
| 2016-12-21 | $34.40 | $34.75 | $34.30 | $34.35 | $32.89 | 150,901 |
| 2016-12-20 | $34.55 | $34.95 | $34.20 | $34.35 | $32.89 | 259,776 |
| 2016-12-19 | $34.50 | $34.65 | $33.80 | $34.25 | $32.79 | 230,571 |
| 2016-12-16 | $34.40 | $34.90 | $33.90 | $34.30 | $32.84 | 1,767,582 |
| 2016-12-15 | $34.30 | $34.68 | $33.75 | $34.20 | $32.74 | 216,890 |
| 2016-12-14 | $34.50 | $34.75 | $34.10 | $34.15 | $32.69 | 221,614 |
| 2016-12-13 | $34.85 | $34.95 | $34.15 | $34.70 | $33.22 | 270,587 |
| 2016-12-12 | $34.25 | $34.90 | $34.20 | $34.60 | $33.13 | 378,173 |
| 2016-12-09 | $34.85 | $34.85 | $34.20 | $34.35 | $32.89 | 214,892 |
| 2016-12-08 | $34.00 | $34.80 | $33.85 | $34.70 | $33.22 | 187,916 |
| 2016-12-07 | $33.60 | $34.00 | $33.15 | $33.95 | $32.50 | 171,705 |
| 2016-12-06 | $33.10 | $33.55 | $32.65 | $33.55 | $32.12 | 182,570 |
| 2016-12-05 | $32.25 | $33.25 | $32.20 | $33.10 | $31.69 | 212,443 |
| 2016-12-02 | $32.25 | $32.40 | $31.80 | $32.05 | $30.68 | 146,980 |
| 2016-12-01 | $32.35 | $32.50 | $32.00 | $32.20 | $30.83 | 215,441 |
| 2016-11-30 | $33.45 | $33.45 | $32.15 | $32.20 | $30.83 | 225,010 |
| 2016-11-29 | $33.15 | $33.80 | $33.10 | $33.20 | $31.78 | 175,345 |
| 2016-11-28 | $34.10 | $34.10 | $32.95 | $33.00 | $31.59 | 182,281 |
| 2016-11-25 | $33.90 | $34.20 | $33.60 | $34.10 | $32.65 | 100,646 |
| 2016-11-23 | $33.25 | $33.80 | $33.10 | $33.65 | $32.22 | 144,955 |
| 2016-11-22 | $33.30 | $33.35 | $32.50 | $33.20 | $31.78 | 241,776 |
| 2016-11-21 | $32.20 | $33.45 | $32.20 | $33.25 | $31.83 | 284,952 |
| 2016-11-18 | $32.30 | $32.45 | $32.15 | $32.35 | $30.97 | 155,142 |
| 2016-11-17 | $32.60 | $32.75 | $32.08 | $32.30 | $30.92 | 194,492 |
| 2016-11-16 | $32.05 | $32.65 | $31.95 | $32.35 | $30.97 | 194,157 |
| 2016-11-15 | $32.45 | $32.60 | $31.75 | $32.00 | $30.64 | 217,430 |
| 2016-11-14 | $32.20 | $32.50 | $31.80 | $32.30 | $30.92 | 312,856 |
| 2016-11-11 | $31.45 | $32.45 | $31.33 | $31.90 | $30.54 | 537,375 |
| 2016-11-10 | $30.65 | $31.65 | $30.50 | $31.30 | $29.97 | 359,263 |
| 2016-11-09 | $28.55 | $30.45 | $28.55 | $30.25 | $28.96 | 294,258 |
| 2016-11-08 | $28.55 | $28.98 | $28.40 | $28.70 | $27.48 | 183,382 |
| 2016-11-07 | $29.15 | $29.35 | $28.70 | $28.80 | $27.51 | 238,000 |
| 2016-11-04 | $28.45 | $28.90 | $28.10 | $28.75 | $27.46 | 361,691 |
| 2016-11-03 | $28.45 | $28.90 | $28.20 | $28.55 | $27.27 | 244,489 |
| 2016-11-02 | $28.05 | $28.45 | $28.00 | $28.35 | $27.08 | 340,272 |
| 2016-11-01 | $28.80 | $28.80 | $27.60 | $28.00 | $26.74 | 384,242 |
| 2016-10-31 | $29.05 | $29.05 | $28.45 | $28.85 | $27.55 | 276,412 |
| 2016-10-28 | $28.25 | $29.25 | $27.15 | $28.75 | $27.46 | 407,561 |
| 2016-10-27 | $27.25 | $28.00 | $27.15 | $27.30 | $26.07 | 397,113 |
| 2016-10-26 | $27.00 | $27.65 | $26.95 | $27.25 | $26.02 | 223,718 |
| 2016-10-25 | $27.35 | $27.40 | $26.90 | $27.25 | $26.02 | 232,523 |
| 2016-10-24 | $27.50 | $27.70 | $27.15 | $27.25 | $26.02 | 321,627 |
| 2016-10-21 | $27.11 | $27.41 | $27.04 | $27.21 | $25.99 | 399,796 |
| 2016-10-20 | $27.84 | $27.84 | $27.43 | $27.46 | $26.23 | 293,950 |
| 2016-10-19 | $28.16 | $28.16 | $27.63 | $27.85 | $26.60 | 192,752 |
| 2016-10-18 | $28.14 | $28.28 | $27.97 | $28.03 | $26.77 | 173,212 |
| 2016-10-17 | $27.72 | $28.22 | $27.65 | $27.90 | $26.65 | 289,017 |
| 2016-10-14 | $27.73 | $27.96 | $27.60 | $27.70 | $26.45 | 256,718 |
| 2016-10-13 | $28.03 | $28.06 | $27.55 | $27.60 | $26.36 | 393,414 |
| 2016-10-12 | $28.07 | $28.35 | $27.90 | $28.20 | $26.93 | 154,930 |
| 2016-10-11 | $29.12 | $29.31 | $27.96 | $28.09 | $26.83 | 361,612 |
| 2016-10-10 | $28.61 | $29.39 | $28.61 | $29.10 | $27.79 | 280,028 |
| 2016-10-07 | $29.83 | $29.94 | $28.05 | $28.53 | $27.25 | 1,092,977 |
| 2016-10-06 | $29.75 | $30.00 | $29.53 | $29.89 | $28.55 | 208,829 |
| 2016-10-05 | $29.31 | $30.05 | $29.23 | $29.84 | $28.50 | 255,659 |
| 2016-10-04 | $28.95 | $29.29 | $28.90 | $29.23 | $27.92 | 324,567 |
| 2016-10-03 | $29.06 | $29.27 | $28.82 | $29.01 | $27.71 | 510,793 |
| 2016-09-30 | $29.31 | $29.69 | $29.01 | $29.31 | $27.99 | 466,384 |
| 2016-09-29 | $29.22 | $29.22 | $28.82 | $28.96 | $27.66 | 390,465 |
| 2016-09-28 | $29.19 | $29.19 | $28.86 | $29.15 | $27.84 | 275,624 |
| 2016-09-27 | $29.13 | $29.19 | $28.78 | $29.09 | $27.78 | 392,571 |
| 2016-09-26 | $29.16 | $29.51 | $29.04 | $29.26 | $27.94 | 241,997 |
| 2016-09-23 | $29.86 | $29.90 | $28.91 | $29.30 | $27.98 | 396,944 |
| 2016-09-22 | $29.94 | $30.22 | $29.65 | $29.86 | $28.52 | 540,716 |
| 2016-09-21 | $30.48 | $30.48 | $29.73 | $29.94 | $28.59 | 436,987 |
| 2016-09-20 | $30.47 | $30.47 | $29.84 | $30.26 | $28.90 | 473,632 |
| 2016-09-19 | $30.43 | $30.56 | $29.80 | $30.39 | $29.02 | 786,008 |
| 2016-09-16 | $26.65 | $30.14 | $26.65 | $30.13 | $28.78 | 1,605,543 |
| 2016-09-15 | $26.05 | $26.65 | $26.05 | $26.62 | $25.42 | 496,590 |
| 2016-09-14 | $26.28 | $26.52 | $26.15 | $26.26 | $25.08 | 379,365 |
| 2016-09-13 | $26.74 | $26.74 | $26.20 | $26.29 | $25.11 | 293,325 |
| 2016-09-12 | $27.87 | $27.91 | $26.82 | $26.90 | $25.69 | 479,053 |
| 2016-09-09 | $28.46 | $28.67 | $27.78 | $27.97 | $26.71 | 434,561 |
| 2016-09-08 | $28.82 | $28.96 | $28.62 | $28.74 | $27.45 | 208,475 |
| 2016-09-07 | $28.58 | $28.85 | $28.58 | $28.84 | $27.54 | 171,017 |
| 2016-09-06 | $28.93 | $28.98 | $28.44 | $28.55 | $27.27 | 226,449 |
| 2016-09-02 | $28.64 | $28.90 | $28.61 | $28.89 | $27.59 | 108,312 |
| 2016-09-01 | $28.37 | $28.56 | $27.92 | $28.53 | $27.25 | 152,905 |
| 2016-08-31 | $28.63 | $28.64 | $28.12 | $28.39 | $27.11 | 214,608 |
| 2016-08-30 | $28.69 | $28.86 | $28.54 | $28.74 | $27.45 | 221,678 |
| 2016-08-29 | $28.82 | $28.82 | $28.46 | $28.55 | $27.27 | 149,020 |
| 2016-08-26 | $29.04 | $29.27 | $28.63 | $28.70 | $27.41 | 231,512 |
| 2016-08-25 | $28.97 | $29.23 | $28.97 | $29.12 | $27.81 | 142,492 |
| 2016-08-24 | $28.91 | $29.06 | $28.70 | $29.02 | $27.72 | 210,999 |
| 2016-08-23 | $29.04 | $29.15 | $28.93 | $29.00 | $27.70 | 211,327 |
| 2016-08-22 | $28.58 | $29.03 | $28.38 | $29.03 | $27.72 | 236,942 |
| 2016-08-19 | $28.62 | $28.71 | $28.42 | $28.64 | $27.35 | 174,605 |
| 2016-08-18 | $28.72 | $28.78 | $28.41 | $28.64 | $27.35 | 126,359 |
| 2016-08-17 | $28.43 | $28.79 | $28.17 | $28.66 | $27.37 | 320,638 |
| 2016-08-16 | $29.08 | $29.10 | $28.16 | $28.16 | $26.89 | 286,722 |
| 2016-08-15 | $29.27 | $29.60 | $29.20 | $29.21 | $27.90 | 315,587 |
| 2016-08-12 | $28.99 | $29.91 | $28.50 | $29.20 | $27.89 | 395,973 |
| 2016-08-11 | $28.19 | $28.48 | $27.85 | $27.87 | $26.62 | 308,925 |
| 2016-08-10 | $28.42 | $28.64 | $27.98 | $28.15 | $26.88 | 341,393 |
| 2016-08-09 | $28.41 | $28.91 | $28.37 | $28.82 | $27.46 | 293,826 |
| 2016-08-08 | $28.95 | $29.11 | $28.41 | $28.41 | $27.07 | 250,877 |
| 2016-08-05 | $29.05 | $29.31 | $28.93 | $28.96 | $27.59 | 312,715 |
| 2016-08-04 | $28.72 | $29.32 | $28.72 | $29.02 | $27.65 | 304,917 |
| 2016-08-03 | $29.15 | $29.34 | $28.41 | $28.55 | $27.20 | 480,206 |
| 2016-08-02 | $30.16 | $30.17 | $29.13 | $29.14 | $27.76 | 343,922 |
| 2016-08-01 | $30.31 | $30.49 | $29.97 | $30.29 | $28.86 | 311,712 |
| 2016-07-29 | $31.76 | $31.97 | $29.61 | $30.38 | $28.94 | 1,010,717 |
| 2016-07-28 | $31.70 | $32.17 | $31.70 | $31.92 | $30.41 | 169,433 |
| 2016-07-27 | $31.57 | $32.05 | $31.54 | $31.89 | $30.38 | 169,969 |
| 2016-07-26 | $31.39 | $31.57 | $31.21 | $31.55 | $30.06 | 207,516 |
| 2016-07-25 | $31.21 | $31.58 | $31.09 | $31.39 | $29.90 | 306,596 |
| 2016-07-22 | $31.13 | $31.29 | $30.79 | $31.17 | $29.69 | 268,672 |
| 2016-07-21 | $31.51 | $31.64 | $31.05 | $31.26 | $29.78 | 146,251 |
| 2016-07-20 | $31.31 | $31.79 | $30.99 | $31.49 | $30.00 | 163,291 |
| 2016-07-19 | $31.75 | $31.85 | $31.07 | $31.08 | $29.61 | 221,953 |
| 2016-07-18 | $31.87 | $32.11 | $31.59 | $31.77 | $30.27 | 243,912 |
| 2016-07-15 | $32.35 | $32.35 | $31.74 | $31.93 | $30.42 | 266,657 |
| 2016-07-14 | $31.86 | $32.25 | $31.22 | $32.10 | $30.58 | 491,110 |
| 2016-07-13 | $31.33 | $31.66 | $31.06 | $31.53 | $30.04 | 338,955 |
| 2016-07-12 | $32.57 | $32.77 | $31.25 | $31.41 | $29.92 | 645,825 |
| 2016-07-11 | $33.58 | $33.85 | $33.40 | $33.48 | $31.90 | 199,392 |
| 2016-07-08 | $33.00 | $33.61 | $32.87 | $33.43 | $31.85 | 174,388 |
| 2016-07-07 | $32.44 | $32.71 | $32.29 | $32.68 | $31.13 | 160,419 |
| 2016-07-06 | $32.03 | $32.34 | $31.88 | $32.28 | $30.75 | 138,403 |
| 2016-07-05 | $32.05 | $32.25 | $31.74 | $32.15 | $30.63 | 161,699 |
| 2016-07-01 | $32.51 | $32.87 | $32.33 | $32.47 | $30.93 | 113,670 |
| 2016-06-30 | $31.53 | $32.59 | $31.51 | $32.57 | $31.03 | 183,115 |
| 2016-06-29 | $31.26 | $31.57 | $31.16 | $31.53 | $30.04 | 282,555 |
| 2016-06-28 | $31.07 | $31.24 | $30.57 | $30.92 | $29.46 | 289,606 |
| 2016-06-27 | $30.77 | $31.15 | $30.54 | $31.00 | $29.53 | 271,427 |
| 2016-06-24 | $30.73 | $31.54 | $30.50 | $31.24 | $29.76 | 603,949 |
| 2016-06-23 | $32.15 | $32.37 | $32.05 | $32.18 | $30.66 | 118,156 |
| 2016-06-22 | $31.94 | $31.94 | $31.56 | $31.82 | $30.31 | 151,049 |
| 2016-06-21 | $32.18 | $32.18 | $31.52 | $31.79 | $30.29 | 162,570 |
| 2016-06-20 | $32.26 | $32.32 | $32.03 | $32.18 | $30.66 | 228,595 |
| 2016-06-17 | $32.16 | $32.16 | $31.62 | $31.90 | $30.39 | 412,404 |
| 2016-06-16 | $31.71 | $32.25 | $31.60 | $32.24 | $30.71 | 303,177 |
| 2016-06-15 | $31.91 | $32.10 | $31.57 | $32.00 | $30.49 | 185,256 |
| 2016-06-14 | $31.65 | $31.93 | $31.43 | $31.86 | $30.35 | 125,385 |
| 2016-06-13 | $32.51 | $32.55 | $31.72 | $31.83 | $30.32 | 151,317 |
| 2016-06-10 | $32.58 | $32.89 | $32.34 | $32.57 | $31.03 | 166,391 |
| 2016-06-09 | $32.65 | $32.98 | $32.49 | $32.84 | $31.29 | 142,578 |
| 2016-06-08 | $31.76 | $32.93 | $31.76 | $32.80 | $31.25 | 170,622 |
| 2016-06-07 | $32.05 | $32.22 | $31.41 | $31.76 | $30.26 | 695,629 |
| 2016-06-06 | $32.25 | $32.44 | $32.04 | $32.22 | $30.70 | 124,833 |
| 2016-06-03 | $32.10 | $32.35 | $31.95 | $32.20 | $30.68 | 119,698 |
| 2016-06-02 | $32.02 | $32.33 | $31.90 | $32.14 | $30.62 | 158,011 |
| 2016-06-01 | $31.66 | $32.29 | $31.62 | $32.04 | $30.52 | 234,421 |
| 2016-05-31 | $31.60 | $32.05 | $31.49 | $32.00 | $30.49 | 222,359 |
| 2016-05-27 | $31.53 | $31.69 | $31.13 | $31.54 | $30.05 | 170,090 |
| 2016-05-26 | $31.78 | $31.89 | $30.85 | $31.35 | $29.87 | 271,589 |
| 2016-05-25 | $32.00 | $32.24 | $31.38 | $31.80 | $30.30 | 238,924 |
| 2016-05-24 | $31.10 | $32.00 | $31.10 | $31.83 | $30.32 | 134,878 |
| 2016-05-23 | $31.47 | $31.85 | $30.59 | $31.00 | $29.53 | 255,141 |
| 2016-05-20 | $30.16 | $31.10 | $30.06 | $31.09 | $29.62 | 229,036 |
| 2016-05-19 | $30.28 | $30.48 | $29.65 | $30.01 | $28.59 | 148,861 |
| 2016-05-18 | $30.40 | $30.79 | $30.12 | $30.48 | $29.04 | 189,423 |
| 2016-05-17 | $30.98 | $30.98 | $30.32 | $30.52 | $29.08 | 251,211 |
| 2016-05-16 | $31.04 | $31.28 | $30.79 | $31.01 | $29.54 | 156,131 |
| 2016-05-13 | $31.18 | $31.28 | $30.70 | $30.90 | $29.44 | 141,011 |
| 2016-05-12 | $31.11 | $31.63 | $31.10 | $31.24 | $29.76 | 142,251 |
| 2016-05-11 | $31.30 | $31.54 | $31.03 | $31.08 | $29.61 | 84,065 |
| 2016-05-10 | $31.43 | $31.82 | $31.34 | $31.44 | $29.88 | 148,976 |
| 2016-05-09 | $31.11 | $31.34 | $30.74 | $31.12 | $29.58 | 223,170 |
| 2016-05-06 | $30.51 | $31.18 | $30.42 | $31.16 | $29.62 | 179,937 |
| 2016-05-05 | $30.75 | $31.16 | $30.40 | $30.60 | $29.09 | 179,213 |
| 2016-05-04 | $30.66 | $30.85 | $30.25 | $30.68 | $29.16 | 158,467 |
| 2016-05-03 | $30.93 | $31.19 | $30.62 | $30.72 | $29.20 | 233,941 |
| 2016-05-02 | $29.68 | $31.19 | $29.58 | $31.19 | $29.65 | 350,475 |
| 2016-04-29 | $30.65 | $30.65 | $29.14 | $29.49 | $28.03 | 407,430 |
| 2016-04-28 | $32.39 | $32.40 | $30.47 | $30.65 | $29.13 | 695,922 |
| 2016-04-27 | $33.17 | $33.45 | $32.61 | $32.84 | $31.22 | 194,279 |
| 2016-04-26 | $32.55 | $33.34 | $32.41 | $33.17 | $31.53 | 270,077 |
| 2016-04-25 | $33.12 | $33.12 | $32.19 | $32.42 | $30.82 | 254,105 |
| 2016-04-22 | $33.12 | $33.47 | $32.97 | $33.26 | $31.61 | 223,963 |
| 2016-04-21 | $33.08 | $33.76 | $33.00 | $33.18 | $31.54 | 156,298 |
| 2016-04-20 | $33.48 | $33.48 | $33.00 | $33.17 | $31.53 | 217,427 |
| 2016-04-19 | $33.49 | $33.71 | $33.30 | $33.59 | $31.93 | 208,154 |
| 2016-04-18 | $32.77 | $33.62 | $32.59 | $33.30 | $31.65 | 199,967 |
| 2016-04-15 | $32.89 | $33.13 | $32.52 | $32.81 | $31.19 | 225,769 |
| 2016-04-14 | $32.95 | $33.22 | $32.66 | $33.05 | $31.42 | 133,746 |
| 2016-04-13 | $33.18 | $33.24 | $32.64 | $33.18 | $31.54 | 200,435 |
| 2016-04-12 | $32.74 | $33.18 | $32.56 | $32.88 | $31.25 | 145,708 |
| 2016-04-11 | $32.81 | $33.33 | $32.61 | $32.75 | $31.13 | 268,971 |
| 2016-04-08 | $32.16 | $32.82 | $32.10 | $32.58 | $30.97 | 220,336 |
| 2016-04-07 | $32.08 | $32.29 | $31.58 | $31.96 | $30.38 | 261,144 |
| 2016-04-06 | $32.65 | $32.86 | $31.93 | $32.33 | $30.73 | 209,368 |
| 2016-04-05 | $31.12 | $32.64 | $31.00 | $32.61 | $31.00 | 496,837 |
| 2016-04-04 | $32.37 | $32.37 | $30.98 | $31.33 | $29.78 | 259,343 |
| 2016-04-01 | $31.57 | $32.38 | $31.38 | $32.37 | $30.77 | 186,643 |
| 2016-03-31 | $32.21 | $32.43 | $31.60 | $31.77 | $30.20 | 344,527 |
| 2016-03-30 | $32.00 | $32.40 | $31.93 | $32.27 | $30.67 | 284,186 |
| 2016-03-29 | $30.48 | $32.08 | $30.33 | $31.90 | $30.32 | 362,431 |
| 2016-03-28 | $30.46 | $30.73 | $30.34 | $30.55 | $29.04 | 153,826 |
| 2016-03-24 | $30.22 | $30.42 | $30.00 | $30.32 | $28.82 | 147,482 |
| 2016-03-23 | $30.24 | $30.62 | $30.09 | $30.36 | $28.86 | 194,415 |
| 2016-03-22 | $30.06 | $30.55 | $30.04 | $30.41 | $28.91 | 118,926 |
| 2016-03-21 | $30.17 | $30.40 | $29.87 | $30.25 | $28.75 | 161,572 |
| 2016-03-18 | $30.20 | $30.42 | $29.94 | $30.28 | $28.78 | 288,171 |
| 2016-03-17 | $28.90 | $30.17 | $28.82 | $30.06 | $28.57 | 346,843 |
| 2016-03-16 | $28.79 | $29.33 | $28.42 | $28.89 | $27.46 | 241,213 |
| 2016-03-15 | $29.16 | $29.23 | $28.65 | $28.83 | $27.40 | 187,885 |
| 2016-03-14 | $29.54 | $29.62 | $29.22 | $29.43 | $27.97 | 131,792 |
| 2016-03-11 | $29.58 | $29.73 | $29.35 | $29.67 | $28.20 | 159,475 |
| 2016-03-10 | $30.38 | $30.39 | $29.24 | $29.40 | $27.95 | 179,975 |
| 2016-03-09 | $30.32 | $30.67 | $30.04 | $30.27 | $28.77 | 268,052 |
| 2016-03-08 | $30.30 | $30.73 | $30.12 | $30.34 | $28.78 | 231,568 |
| 2016-03-07 | $30.46 | $30.62 | $30.10 | $30.41 | $28.84 | 196,152 |
| 2016-03-04 | $30.00 | $30.57 | $29.89 | $30.53 | $28.96 | 392,590 |
| 2016-03-03 | $29.49 | $29.97 | $29.37 | $29.96 | $28.42 | 220,731 |
| 2016-03-02 | $28.93 | $29.37 | $28.63 | $29.36 | $27.85 | 215,873 |
| 2016-03-01 | $28.39 | $29.06 | $28.05 | $29.05 | $27.55 | 220,562 |
| 2016-02-29 | $28.73 | $28.93 | $28.01 | $28.05 | $26.61 | 279,991 |
| 2016-02-26 | $28.69 | $29.29 | $28.50 | $28.66 | $27.18 | 269,114 |
| 2016-02-25 | $28.45 | $28.65 | $28.04 | $28.47 | $27.00 | 302,938 |
| 2016-02-24 | $27.73 | $29.05 | $26.51 | $28.44 | $26.98 | 595,097 |
| 2016-02-23 | $27.00 | $27.81 | $26.89 | $27.05 | $25.66 | 427,307 |
| 2016-02-22 | $27.02 | $27.26 | $26.88 | $27.13 | $25.73 | 288,988 |
| 2016-02-19 | $25.61 | $26.77 | $25.45 | $26.77 | $25.39 | 301,401 |
| 2016-02-18 | $26.23 | $26.38 | $25.40 | $25.64 | $24.32 | 166,000 |
| 2016-02-17 | $25.67 | $26.30 | $25.59 | $26.20 | $24.85 | 300,431 |
| 2016-02-16 | $25.78 | $26.05 | $25.25 | $25.57 | $24.25 | 204,323 |
| 2016-02-12 | $25.60 | $25.64 | $25.26 | $25.55 | $24.23 | 310,445 |
| 2016-02-11 | $24.96 | $25.42 | $24.84 | $25.28 | $23.98 | 344,385 |
| 2016-02-10 | $24.91 | $25.49 | $24.78 | $25.27 | $23.97 | 204,772 |
| 2016-02-09 | $24.33 | $25.00 | $24.24 | $24.70 | $23.43 | 218,276 |
| 2016-02-08 | $24.90 | $24.90 | $24.22 | $24.67 | $23.40 | 285,301 |
| 2016-02-05 | $25.83 | $25.96 | $24.94 | $25.25 | $23.95 | 390,486 |
| 2016-02-04 | $26.29 | $26.41 | $25.56 | $25.81 | $24.48 | 346,984 |
| 2016-02-03 | $27.96 | $27.96 | $26.18 | $26.29 | $24.94 | 355,208 |
| 2016-02-02 | $28.24 | $28.63 | $27.40 | $27.80 | $26.37 | 234,293 |
| 2016-02-01 | $28.28 | $28.49 | $28.03 | $28.39 | $26.93 | 387,046 |
| 2016-01-29 | $28.09 | $28.42 | $27.80 | $28.34 | $26.88 | 380,322 |
| 2016-01-28 | $28.01 | $28.18 | $27.70 | $27.96 | $26.52 | 174,923 |
| 2016-01-27 | $28.23 | $28.31 | $27.62 | $27.70 | $26.27 | 189,788 |
| 2016-01-26 | $27.65 | $28.27 | $27.39 | $28.27 | $26.81 | 204,009 |
| 2016-01-25 | $27.60 | $27.81 | $27.43 | $27.48 | $26.06 | 183,243 |
| 2016-01-22 | $27.52 | $27.80 | $27.19 | $27.76 | $26.33 | 328,234 |
| 2016-01-21 | $27.64 | $27.85 | $26.95 | $27.04 | $25.65 | 519,639 |
| 2016-01-20 | $27.02 | $27.97 | $26.51 | $27.64 | $26.22 | 349,510 |
| 2016-01-19 | $28.34 | $28.40 | $27.07 | $27.44 | $26.03 | 352,759 |
| 2016-01-15 | $27.83 | $28.41 | $27.74 | $28.09 | $26.64 | 635,659 |
| 2016-01-14 | $28.45 | $28.95 | $28.05 | $28.50 | $27.03 | 280,685 |
| 2016-01-13 | $29.29 | $29.41 | $28.19 | $28.32 | $26.86 | 360,691 |
| 2016-01-12 | $29.04 | $29.38 | $28.79 | $29.28 | $27.77 | 436,801 |
| 2016-01-11 | $28.51 | $29.50 | $28.31 | $28.62 | $27.15 | 568,669 |
| 2016-01-08 | $27.87 | $29.31 | $27.87 | $28.22 | $26.77 | 923,619 |
| 2016-01-07 | $27.03 | $27.49 | $26.62 | $26.95 | $25.56 | 488,437 |
| 2016-01-06 | $27.38 | $28.19 | $27.38 | $27.61 | $26.19 | 643,364 |
| 2016-01-05 | $27.38 | $27.95 | $27.18 | $27.84 | $26.41 | 308,854 |
| 2016-01-04 | $27.98 | $28.13 | $27.02 | $27.17 | $25.77 | 389,227 |
| 2015-12-31 | $28.83 | $28.94 | $28.41 | $28.42 | $26.96 | 240,641 |
| 2015-12-30 | $29.35 | $29.58 | $28.79 | $28.80 | $27.32 | 164,962 |
| 2015-12-29 | $28.91 | $29.51 | $28.77 | $29.44 | $27.92 | 251,317 |
| 2015-12-28 | $28.48 | $28.78 | $28.35 | $28.61 | $27.14 | 204,496 |
| 2015-12-24 | $28.33 | $29.02 | $28.33 | $28.74 | $27.26 | 140,475 |
| 2015-12-23 | $28.66 | $28.69 | $28.23 | $28.41 | $26.95 | 254,317 |
| 2015-12-22 | $28.35 | $28.54 | $28.17 | $28.38 | $26.92 | 500,031 |
| 2015-12-21 | $29.03 | $29.04 | $27.89 | $28.22 | $26.77 | 594,676 |
| 2015-12-18 | $29.33 | $29.66 | $28.73 | $29.03 | $27.53 | 1,407,027 |
| 2015-12-17 | $31.23 | $31.24 | $29.42 | $29.53 | $28.01 | 483,315 |
| 2015-12-16 | $31.05 | $31.35 | $30.66 | $31.10 | $29.50 | 267,929 |
| 2015-12-15 | $30.95 | $31.09 | $30.31 | $30.93 | $29.34 | 334,098 |
| 2015-12-14 | $31.26 | $31.49 | $30.29 | $30.73 | $29.15 | 454,550 |
| 2015-12-11 | $31.92 | $32.19 | $31.17 | $31.33 | $29.72 | 265,640 |
| 2015-12-10 | $32.62 | $32.77 | $32.13 | $32.36 | $30.69 | 224,889 |
| 2015-12-09 | $33.68 | $33.93 | $32.50 | $32.61 | $30.93 | 453,197 |
| 2015-12-08 | $33.23 | $33.98 | $32.40 | $33.71 | $31.97 | 584,055 |
| 2015-12-07 | $33.05 | $34.00 | $32.37 | $33.61 | $31.88 | 646,932 |
| 2015-12-04 | $32.21 | $33.17 | $32.11 | $33.13 | $31.42 | 298,539 |
| 2015-12-03 | $32.55 | $33.17 | $32.04 | $32.19 | $30.53 | 398,114 |
| 2015-12-02 | $31.94 | $33.15 | $31.94 | $32.34 | $30.67 | 343,425 |
| 2015-12-01 | $31.79 | $32.09 | $31.56 | $32.06 | $30.41 | 364,890 |
| 2015-11-30 | $32.48 | $32.48 | $31.72 | $31.74 | $30.11 | 275,053 |
| 2015-11-27 | $32.04 | $32.56 | $31.95 | $32.42 | $30.75 | 94,333 |
| 2015-11-25 | $32.46 | $32.70 | $32.01 | $32.07 | $30.42 | 164,947 |
| 2015-11-24 | $31.46 | $32.53 | $31.21 | $32.46 | $30.79 | 360,252 |
| 2015-11-23 | $31.09 | $31.59 | $31.04 | $31.57 | $29.94 | 296,156 |
| 2015-11-20 | $30.97 | $31.40 | $30.85 | $31.18 | $29.57 | 413,769 |
| 2015-11-19 | $30.50 | $30.69 | $29.96 | $30.65 | $29.07 | 289,929 |
| 2015-11-18 | $29.95 | $30.68 | $29.72 | $30.50 | $28.93 | 302,434 |
| 2015-11-17 | $31.05 | $31.05 | $29.89 | $29.92 | $28.38 | 211,262 |
| 2015-11-16 | $29.90 | $30.89 | $29.79 | $30.76 | $29.18 | 439,549 |
| 2015-11-13 | $29.82 | $30.47 | $29.46 | $29.90 | $28.36 | 214,220 |
| 2015-11-12 | $30.81 | $30.94 | $29.65 | $29.85 | $28.31 | 235,200 |
| 2015-11-11 | $31.42 | $31.49 | $30.71 | $30.95 | $29.36 | 262,069 |
| 2015-11-10 | $30.70 | $31.74 | $30.70 | $31.40 | $29.78 | 421,558 |
| 2015-11-09 | $31.31 | $31.37 | $30.34 | $30.52 | $28.95 | 328,155 |
| 2015-11-06 | $31.64 | $31.90 | $31.10 | $31.31 | $29.70 | 399,445 |
| 2015-11-05 | $31.92 | $32.06 | $31.68 | $31.88 | $30.18 | 337,098 |
| 2015-11-04 | $31.65 | $32.45 | $31.49 | $31.98 | $30.27 | 464,954 |
| 2015-11-03 | $31.31 | $31.99 | $31.01 | $31.49 | $29.81 | 398,061 |
| 2015-11-02 | $32.19 | $32.30 | $30.34 | $31.28 | $29.61 | 662,221 |
| 2015-10-30 | $31.19 | $35.00 | $31.19 | $31.93 | $30.22 | 1,512,750 |
| 2015-10-29 | $30.28 | $30.28 | $29.46 | $29.80 | $28.21 | 250,081 |
| 2015-10-28 | $30.06 | $30.54 | $29.86 | $30.44 | $28.81 | 418,306 |
| 2015-10-27 | $30.40 | $30.53 | $29.70 | $29.89 | $28.29 | 332,600 |
| 2015-10-26 | $30.06 | $30.63 | $29.89 | $30.57 | $28.94 | 383,429 |
| 2015-10-23 | $30.63 | $30.80 | $29.86 | $30.10 | $28.49 | 378,450 |
| 2015-10-22 | $29.74 | $30.61 | $29.49 | $30.49 | $28.86 | 271,714 |
| 2015-10-21 | $30.17 | $30.46 | $29.41 | $29.65 | $28.06 | 189,727 |
| 2015-10-20 | $29.84 | $30.22 | $29.80 | $30.10 | $28.49 | 219,805 |
| 2015-10-19 | $29.25 | $29.80 | $28.90 | $29.77 | $28.18 | 410,310 |
| 2015-10-16 | $29.60 | $29.63 | $28.99 | $29.33 | $27.76 | 231,763 |
| 2015-10-15 | $29.50 | $29.73 | $29.21 | $29.50 | $27.92 | 390,597 |
| 2015-10-14 | $30.12 | $30.32 | $29.46 | $29.52 | $27.94 | 321,888 |
| 2015-10-13 | $29.86 | $30.89 | $29.70 | $30.24 | $28.62 | 507,650 |
| 2015-10-12 | $29.46 | $30.21 | $29.34 | $30.03 | $28.42 | 321,828 |
| 2015-10-09 | $29.15 | $29.85 | $29.00 | $29.49 | $27.91 | 440,662 |
| 2015-10-08 | $28.57 | $29.28 | $28.26 | $29.08 | $27.53 | 473,367 |
| 2015-10-07 | $27.78 | $28.76 | $27.72 | $28.60 | $27.07 | 426,455 |
| 2015-10-06 | $28.30 | $28.44 | $27.62 | $27.70 | $26.22 | 181,727 |
| 2015-10-05 | $27.86 | $28.47 | $27.68 | $28.23 | $26.72 | 233,303 |
| 2015-10-02 | $27.12 | $27.65 | $26.71 | $27.65 | $26.17 | 250,948 |
| 2015-10-01 | $27.32 | $27.55 | $26.95 | $27.47 | $26.00 | 297,338 |
| 2015-09-30 | $26.42 | $27.32 | $26.42 | $27.26 | $25.80 | 485,992 |
| 2015-09-29 | $25.66 | $26.28 | $25.45 | $26.18 | $24.78 | 519,511 |
| 2015-09-28 | $26.63 | $26.91 | $25.56 | $25.70 | $24.33 | 383,570 |
| 2015-09-25 | $27.34 | $27.39 | $26.60 | $26.80 | $25.37 | 435,972 |
| 2015-09-24 | $27.67 | $27.74 | $26.97 | $27.21 | $25.76 | 355,611 |
| 2015-09-23 | $28.06 | $28.30 | $27.60 | $27.83 | $26.34 | 309,324 |
| 2015-09-22 | $28.44 | $28.49 | $27.52 | $28.00 | $26.50 | 564,512 |
| 2015-09-21 | $28.68 | $29.06 | $28.56 | $28.70 | $27.17 | 286,410 |
| 2015-09-18 | $28.50 | $28.99 | $28.30 | $28.44 | $26.92 | 469,641 |
| 2015-09-17 | $28.90 | $29.30 | $28.84 | $28.90 | $27.35 | 329,565 |
| 2015-09-16 | $29.00 | $29.21 | $28.72 | $28.94 | $27.39 | 293,616 |
| 2015-09-15 | $28.90 | $29.19 | $28.84 | $28.95 | $27.40 | 550,341 |
| 2015-09-14 | $28.42 | $28.86 | $28.37 | $28.74 | $27.20 | 539,844 |
| 2015-09-11 | $28.30 | $28.52 | $28.27 | $28.41 | $26.89 | 387,947 |
| 2015-09-10 | $28.46 | $28.79 | $28.31 | $28.44 | $26.92 | 332,560 |
| 2015-09-09 | $28.65 | $28.85 | $28.42 | $28.49 | $26.97 | 513,874 |
| 2015-09-08 | $28.49 | $28.64 | $28.38 | $28.49 | $26.97 | 509,394 |
Comfort Systems USA Inc (FIX) News Headlines
Recent Comfort Systems USA Inc (FIX) News
Similar Companies to Comfort Systems USA Inc (FIX) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |