CGI Inc - Class A (GIB) Exchange: NYSE
Data as of June 27, 2025
$103.33 ($-0.75) -0.72%
CGI Inc - Class A - Daily Information
Click for more stock information on CGI Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $104.10 |
| Previous Close | $103.33 |
| High | $104.10 |
| Low | $102.35 |
| Adjusted Open | $104.10 |
| Previous Adjusted Close | $103.33 |
| Adjusted High | $104.10 |
| Adjusted Low | $102.35 |
About CGI Inc - Class A (GIB)
CGI Inc. is a leading provider of information technology and business process services. It was founded in 1976 in Canada and is headquartered in Montreal. The company enjoys a presence in 40 countries with over 68,000 employees from different backgrounds. CGI stands for âCommon Gateway Interfaceâ which its core services are based upon. The companyâs success is attributed to its unwavering commitment towards businesses. It has an impressive clientele including some of the worldâs leading organizations. Since its inception, CGI has recorded healthy growth and is now a world leader in its field. The company is continuing to expand by merging with and acquiring other businesses, further strengthening its foothold in the market.
Invest in CGI Inc - Class A (GIB)
Historical Stock Data for CGI Inc - Class A (GIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $104.10 | $104.10 | $102.35 | $103.33 | $103.33 | 360,807 |
| 2025-06-26 | $104.00 | $104.37 | $103.61 | $104.08 | $104.08 | 289,341 |
| 2025-06-25 | $105.77 | $105.99 | $103.24 | $103.50 | $103.50 | 290,543 |
| 2025-06-24 | $106.62 | $106.62 | $105.48 | $105.53 | $105.53 | 257,530 |
| 2025-06-23 | $105.05 | $106.32 | $104.67 | $106.07 | $106.07 | 236,564 |
| 2025-06-20 | $107.13 | $108.09 | $105.12 | $105.34 | $105.34 | 363,191 |
| 2025-06-18 | $108.17 | $108.28 | $107.30 | $107.30 | $107.30 | 182,558 |
| 2025-06-17 | $108.43 | $109.06 | $107.64 | $107.85 | $107.85 | 146,093 |
| 2025-06-16 | $108.69 | $110.00 | $108.60 | $109.00 | $109.00 | 182,023 |
| 2025-06-13 | $109.18 | $110.01 | $108.14 | $108.19 | $108.19 | 218,027 |
| 2025-06-12 | $109.18 | $110.07 | $108.63 | $109.59 | $109.59 | 321,574 |
| 2025-06-11 | $108.94 | $109.56 | $108.44 | $108.74 | $108.74 | 203,687 |
| 2025-06-10 | $108.25 | $109.33 | $107.81 | $108.72 | $108.72 | 245,824 |
| 2025-06-09 | $107.90 | $108.42 | $106.96 | $107.95 | $107.95 | 222,435 |
| 2025-06-06 | $108.11 | $108.38 | $107.27 | $107.84 | $107.84 | 112,551 |
| 2025-06-05 | $108.31 | $108.45 | $107.28 | $107.65 | $107.65 | 200,671 |
| 2025-06-04 | $106.46 | $108.34 | $106.04 | $107.77 | $107.77 | 249,753 |
| 2025-06-03 | $107.22 | $107.93 | $105.45 | $105.86 | $105.86 | 350,121 |
| 2025-06-02 | $106.90 | $107.87 | $106.55 | $107.57 | $107.57 | 313,002 |
| 2025-05-30 | $107.13 | $107.68 | $106.55 | $107.56 | $107.56 | 212,269 |
| 2025-05-29 | $107.35 | $108.03 | $107.06 | $107.64 | $107.64 | 183,549 |
| 2025-05-28 | $107.89 | $108.44 | $106.89 | $107.10 | $107.10 | 191,773 |
| 2025-05-27 | $107.21 | $108.55 | $107.21 | $108.27 | $108.27 | 250,876 |
| 2025-05-23 | $106.25 | $107.03 | $105.70 | $106.36 | $106.36 | 257,431 |
| 2025-05-22 | $107.27 | $107.53 | $106.61 | $106.71 | $106.71 | 176,960 |
| 2025-05-21 | $108.00 | $108.84 | $107.51 | $107.59 | $107.59 | 179,867 |
| 2025-05-20 | $108.25 | $109.29 | $107.86 | $108.25 | $108.25 | 176,961 |
| 2025-05-19 | $107.90 | $108.49 | $107.64 | $108.08 | $108.08 | 88,238 |
| 2025-05-16 | $106.79 | $108.46 | $106.79 | $108.26 | $108.26 | 212,292 |
| 2025-05-15 | $107.00 | $108.17 | $107.00 | $107.91 | $107.80 | 158,919 |
| 2025-05-14 | $107.25 | $107.25 | $106.09 | $106.83 | $106.83 | 188,902 |
| 2025-05-13 | $107.83 | $109.01 | $107.56 | $107.56 | $107.56 | 248,904 |
| 2025-05-12 | $107.52 | $108.25 | $106.86 | $107.89 | $107.89 | 229,085 |
| 2025-05-09 | $107.08 | $107.08 | $105.81 | $105.95 | $105.95 | 144,357 |
| 2025-05-08 | $106.03 | $107.10 | $105.54 | $106.23 | $106.23 | 199,988 |
| 2025-05-07 | $105.15 | $106.54 | $104.85 | $106.00 | $106.00 | 150,222 |
| 2025-05-06 | $104.87 | $105.45 | $104.41 | $104.85 | $104.85 | 174,911 |
| 2025-05-05 | $104.70 | $105.76 | $104.51 | $105.11 | $105.11 | 150,414 |
| 2025-05-02 | $105.00 | $105.52 | $103.87 | $104.92 | $104.92 | 302,491 |
| 2025-05-01 | $106.28 | $106.84 | $104.25 | $104.37 | $104.37 | 364,402 |
| 2025-04-30 | $104.17 | $108.02 | $104.17 | $106.06 | $106.06 | 435,849 |
| 2025-04-29 | $105.73 | $107.60 | $105.32 | $107.05 | $107.05 | 556,536 |
| 2025-04-28 | $105.56 | $107.56 | $105.53 | $105.91 | $105.91 | 235,875 |
| 2025-04-25 | $105.56 | $106.65 | $105.29 | $105.47 | $105.47 | 279,586 |
| 2025-04-24 | $104.98 | $106.30 | $103.64 | $105.56 | $105.56 | 285,630 |
| 2025-04-23 | $107.17 | $108.02 | $104.25 | $104.51 | $104.51 | 323,234 |
| 2025-04-22 | $105.20 | $106.38 | $104.55 | $105.76 | $105.76 | 202,066 |
| 2025-04-21 | $105.08 | $105.08 | $103.63 | $104.23 | $104.23 | 196,354 |
| 2025-04-17 | $104.03 | $106.04 | $104.03 | $105.23 | $105.23 | 309,300 |
| 2025-04-16 | $103.32 | $104.60 | $102.63 | $104.16 | $104.16 | 366,184 |
| 2025-04-15 | $103.11 | $104.28 | $102.37 | $103.16 | $103.16 | 202,730 |
| 2025-04-14 | $102.96 | $103.88 | $102.05 | $103.06 | $103.06 | 258,798 |
| 2025-04-11 | $98.42 | $102.11 | $98.18 | $101.83 | $101.83 | 410,299 |
| 2025-04-10 | $100.96 | $100.96 | $95.87 | $98.21 | $98.21 | 452,347 |
| 2025-04-09 | $95.72 | $101.99 | $95.38 | $101.88 | $101.88 | 447,508 |
| 2025-04-08 | $99.82 | $99.87 | $95.54 | $96.50 | $96.50 | 475,001 |
| 2025-04-07 | $93.66 | $99.19 | $92.85 | $96.92 | $96.92 | 799,451 |
| 2025-04-04 | $98.40 | $100.17 | $95.75 | $96.47 | $96.47 | 402,903 |
| 2025-04-03 | $100.08 | $102.97 | $100.03 | $100.34 | $100.34 | 342,325 |
| 2025-04-02 | $100.02 | $102.11 | $99.86 | $102.10 | $102.10 | 480,279 |
| 2025-04-01 | $99.57 | $101.31 | $98.51 | $100.79 | $100.79 | 380,244 |
| 2025-03-31 | $97.02 | $100.09 | $96.75 | $99.83 | $99.83 | 271,287 |
| 2025-03-28 | $98.74 | $99.26 | $97.54 | $98.12 | $98.12 | 164,945 |
| 2025-03-27 | $99.70 | $99.83 | $98.56 | $99.26 | $99.26 | 197,149 |
| 2025-03-26 | $101.29 | $101.58 | $99.91 | $100.18 | $100.18 | 208,076 |
| 2025-03-25 | $100.46 | $101.67 | $100.24 | $101.11 | $101.11 | 241,183 |
| 2025-03-24 | $99.51 | $100.86 | $99.00 | $100.10 | $100.10 | 343,489 |
| 2025-03-21 | $98.18 | $99.03 | $97.62 | $98.74 | $98.74 | 335,121 |
| 2025-03-20 | $102.19 | $102.19 | $97.46 | $98.73 | $98.73 | 597,206 |
| 2025-03-19 | $103.44 | $103.95 | $102.58 | $103.52 | $103.52 | 245,156 |
| 2025-03-18 | $103.85 | $103.91 | $102.38 | $103.36 | $103.36 | 252,929 |
| 2025-03-17 | $103.00 | $104.59 | $102.77 | $104.16 | $104.16 | 242,712 |
| 2025-03-14 | $100.91 | $103.12 | $100.69 | $102.97 | $102.97 | 210,352 |
| 2025-03-13 | $103.10 | $103.67 | $100.43 | $100.52 | $100.52 | 363,972 |
| 2025-03-12 | $104.19 | $105.04 | $102.99 | $103.80 | $103.80 | 317,508 |
| 2025-03-11 | $104.10 | $104.49 | $102.64 | $103.82 | $103.82 | 290,634 |
| 2025-03-10 | $103.95 | $104.92 | $103.66 | $104.39 | $104.39 | 329,107 |
| 2025-03-07 | $103.13 | $105.23 | $102.63 | $104.78 | $104.78 | 339,379 |
| 2025-03-06 | $103.12 | $105.04 | $102.86 | $103.52 | $103.52 | 330,791 |
| 2025-03-05 | $103.08 | $104.11 | $102.65 | $103.75 | $103.75 | 373,406 |
| 2025-03-04 | $102.38 | $103.94 | $100.71 | $102.69 | $102.69 | 500,256 |
| 2025-03-03 | $104.18 | $105.26 | $102.27 | $103.24 | $103.24 | 429,839 |
| 2025-02-28 | $110.64 | $110.64 | $102.93 | $103.62 | $103.62 | 1,077,875 |
| 2025-02-27 | $112.05 | $112.05 | $110.22 | $110.29 | $110.29 | 161,128 |
| 2025-02-26 | $113.63 | $113.63 | $111.33 | $111.98 | $111.98 | 275,921 |
| 2025-02-25 | $112.50 | $113.87 | $111.74 | $113.25 | $113.25 | 234,822 |
| 2025-02-24 | $112.72 | $113.76 | $111.56 | $112.30 | $112.30 | 230,740 |
| 2025-02-21 | $116.98 | $117.08 | $112.46 | $112.54 | $112.54 | 493,176 |
| 2025-02-20 | $118.32 | $118.61 | $116.93 | $117.32 | $117.32 | 169,155 |
| 2025-02-19 | $119.47 | $119.47 | $117.69 | $118.56 | $118.56 | 247,667 |
| 2025-02-18 | $120.00 | $120.12 | $119.14 | $120.01 | $120.01 | 272,262 |
| 2025-02-14 | $122.51 | $122.59 | $120.21 | $120.32 | $120.32 | 207,297 |
| 2025-02-13 | $120.85 | $122.79 | $120.66 | $122.43 | $122.32 | 377,987 |
| 2025-02-12 | $119.80 | $121.22 | $119.50 | $120.65 | $120.54 | 215,167 |
| 2025-02-11 | $120.15 | $121.09 | $119.73 | $120.78 | $120.67 | 266,915 |
| 2025-02-10 | $118.80 | $121.04 | $118.73 | $120.76 | $120.65 | 210,633 |
| 2025-02-07 | $119.70 | $120.00 | $117.75 | $119.03 | $119.03 | 162,869 |
| 2025-02-06 | $120.00 | $120.14 | $117.99 | $119.18 | $119.18 | 191,564 |
| 2025-02-05 | $118.25 | $120.24 | $118.15 | $120.17 | $120.17 | 151,431 |
| 2025-02-04 | $118.28 | $119.15 | $117.48 | $118.10 | $118.10 | 253,999 |
| 2025-02-03 | $114.78 | $119.11 | $114.24 | $118.15 | $118.15 | 307,503 |
| 2025-01-31 | $118.63 | $121.17 | $117.71 | $117.82 | $117.82 | 376,125 |
| 2025-01-30 | $115.18 | $121.55 | $115.18 | $119.01 | $119.01 | 459,084 |
| 2025-01-29 | $114.15 | $116.73 | $112.11 | $114.54 | $114.54 | 327,299 |
| 2025-01-28 | $113.00 | $114.78 | $112.97 | $114.45 | $114.45 | 243,924 |
| 2025-01-27 | $111.80 | $113.56 | $110.93 | $113.24 | $113.24 | 141,427 |
| 2025-01-24 | $111.41 | $112.51 | $111.41 | $111.97 | $111.97 | 195,757 |
| 2025-01-23 | $111.37 | $112.12 | $111.02 | $111.61 | $111.61 | 193,351 |
| 2025-01-22 | $110.67 | $111.72 | $110.30 | $111.37 | $111.37 | 184,791 |
| 2025-01-21 | $108.49 | $111.00 | $108.49 | $110.48 | $110.48 | 169,464 |
| 2025-01-17 | $109.23 | $109.30 | $108.26 | $108.49 | $108.49 | 138,776 |
| 2025-01-16 | $108.52 | $109.18 | $107.80 | $108.75 | $108.75 | 111,897 |
| 2025-01-15 | $108.79 | $108.79 | $107.66 | $108.38 | $108.38 | 96,499 |
| 2025-01-14 | $107.90 | $108.65 | $106.75 | $107.54 | $107.54 | 134,643 |
| 2025-01-13 | $106.96 | $107.98 | $106.34 | $107.87 | $107.87 | 157,611 |
| 2025-01-10 | $107.75 | $108.60 | $106.60 | $107.72 | $107.72 | 221,867 |
| 2025-01-08 | $108.16 | $109.28 | $106.98 | $109.12 | $109.12 | 129,203 |
| 2025-01-07 | $109.57 | $110.52 | $107.55 | $108.26 | $108.26 | 139,900 |
| 2025-01-06 | $109.85 | $110.85 | $108.28 | $109.11 | $109.11 | 188,414 |
| 2025-01-03 | $109.64 | $110.04 | $108.96 | $109.76 | $109.76 | 107,957 |
| 2025-01-02 | $109.14 | $110.05 | $108.71 | $109.18 | $109.18 | 130,369 |
| 2024-12-31 | $109.29 | $109.64 | $108.91 | $109.32 | $109.32 | 104,016 |
| 2024-12-30 | $108.41 | $109.94 | $108.00 | $109.30 | $109.30 | 102,908 |
| 2024-12-27 | $110.15 | $110.44 | $108.86 | $109.87 | $109.87 | 208,151 |
| 2024-12-26 | $109.80 | $110.73 | $109.74 | $110.34 | $110.34 | 37,692 |
| 2024-12-24 | $109.60 | $110.44 | $109.26 | $110.32 | $110.32 | 75,743 |
| 2024-12-23 | $108.93 | $109.73 | $108.59 | $109.54 | $109.54 | 148,514 |
| 2024-12-20 | $108.12 | $110.27 | $108.12 | $109.44 | $109.44 | 182,580 |
| 2024-12-19 | $108.00 | $109.60 | $107.78 | $109.02 | $109.02 | 198,494 |
| 2024-12-18 | $109.49 | $109.93 | $106.34 | $107.00 | $107.00 | 261,936 |
| 2024-12-17 | $109.95 | $111.33 | $109.50 | $109.82 | $109.82 | 148,244 |
| 2024-12-16 | $112.33 | $112.68 | $109.76 | $110.21 | $110.21 | 228,884 |
| 2024-12-13 | $112.34 | $113.01 | $112.32 | $112.61 | $112.61 | 213,384 |
| 2024-12-12 | $114.29 | $114.31 | $112.19 | $112.31 | $112.31 | 234,365 |
| 2024-12-11 | $114.13 | $114.95 | $114.01 | $114.67 | $114.67 | 104,672 |
| 2024-12-10 | $113.45 | $114.27 | $113.22 | $114.15 | $114.15 | 225,677 |
| 2024-12-09 | $112.74 | $114.75 | $112.68 | $113.74 | $113.74 | 184,214 |
| 2024-12-06 | $113.60 | $114.01 | $112.48 | $112.76 | $112.76 | 82,581 |
| 2024-12-05 | $113.05 | $113.95 | $112.74 | $113.39 | $113.39 | 97,467 |
| 2024-12-04 | $112.00 | $113.81 | $111.72 | $113.03 | $113.03 | 121,961 |
| 2024-12-03 | $112.40 | $112.88 | $111.02 | $112.07 | $112.07 | 170,056 |
| 2024-12-02 | $112.00 | $113.33 | $111.57 | $112.54 | $112.54 | 152,045 |
| 2024-11-29 | $112.29 | $112.81 | $112.12 | $112.42 | $112.42 | 66,007 |
| 2024-11-27 | $112.01 | $113.31 | $111.96 | $112.59 | $112.59 | 119,317 |
| 2024-11-26 | $111.68 | $112.06 | $110.61 | $111.72 | $111.72 | 152,002 |
| 2024-11-25 | $112.00 | $112.95 | $111.43 | $112.60 | $112.60 | 185,772 |
| 2024-11-22 | $111.93 | $112.33 | $110.94 | $111.60 | $111.60 | 121,332 |
| 2024-11-21 | $110.40 | $112.00 | $109.66 | $111.97 | $111.97 | 211,331 |
| 2024-11-20 | $109.54 | $110.00 | $108.39 | $109.87 | $109.87 | 257,889 |
| 2024-11-19 | $108.55 | $110.42 | $108.50 | $109.67 | $109.56 | 165,383 |
| 2024-11-18 | $106.95 | $109.79 | $106.95 | $109.57 | $109.46 | 195,223 |
| 2024-11-15 | $106.57 | $107.70 | $106.13 | $107.39 | $107.29 | 178,429 |
| 2024-11-14 | $112.18 | $112.89 | $105.55 | $107.08 | $106.98 | 456,753 |
| 2024-11-13 | $111.47 | $112.30 | $111.15 | $112.13 | $112.02 | 280,857 |
| 2024-11-12 | $111.52 | $112.40 | $111.32 | $112.15 | $112.04 | 163,766 |
| 2024-11-11 | $110.87 | $112.70 | $110.87 | $111.85 | $111.74 | 114,151 |
| 2024-11-08 | $111.91 | $112.43 | $110.81 | $111.15 | $111.04 | 99,961 |
| 2024-11-07 | $113.07 | $113.97 | $112.06 | $112.52 | $112.41 | 160,651 |
| 2024-11-06 | $112.08 | $114.57 | $111.14 | $112.49 | $112.38 | 198,433 |
| 2024-11-05 | $111.96 | $113.32 | $111.85 | $112.79 | $112.68 | 114,758 |
| 2024-11-04 | $111.42 | $112.39 | $111.42 | $111.91 | $111.80 | 118,397 |
| 2024-11-01 | $111.13 | $111.63 | $110.44 | $111.45 | $111.34 | 110,405 |
| 2024-10-31 | $112.00 | $112.55 | $109.98 | $110.71 | $110.60 | 214,313 |
| 2024-10-30 | $113.78 | $114.28 | $112.48 | $112.70 | $112.70 | 120,486 |
| 2024-10-29 | $113.74 | $114.20 | $113.06 | $114.13 | $114.13 | 98,261 |
| 2024-10-28 | $113.50 | $114.54 | $113.50 | $113.88 | $113.88 | 106,916 |
| 2024-10-25 | $114.66 | $114.93 | $113.06 | $113.11 | $113.11 | 78,903 |
| 2024-10-24 | $113.75 | $114.79 | $113.45 | $114.28 | $114.28 | 127,542 |
| 2024-10-23 | $113.75 | $114.40 | $113.12 | $113.97 | $113.97 | 122,972 |
| 2024-10-22 | $114.09 | $114.50 | $112.36 | $113.88 | $113.88 | 154,083 |
| 2024-10-21 | $115.76 | $116.19 | $114.46 | $114.49 | $114.49 | 104,294 |
| 2024-10-18 | $115.58 | $116.39 | $115.54 | $116.25 | $116.25 | 59,677 |
| 2024-10-17 | $114.35 | $115.82 | $114.35 | $115.77 | $115.77 | 87,087 |
| 2024-10-16 | $115.09 | $115.41 | $114.37 | $114.71 | $114.71 | 101,068 |
| 2024-10-15 | $115.81 | $115.81 | $114.99 | $115.43 | $115.43 | 169,458 |
| 2024-10-14 | $115.49 | $115.76 | $114.98 | $115.47 | $115.47 | 27,813 |
| 2024-10-11 | $114.28 | $115.77 | $113.93 | $115.30 | $115.30 | 107,937 |
| 2024-10-10 | $114.89 | $115.17 | $113.76 | $114.39 | $114.39 | 64,033 |
| 2024-10-09 | $114.17 | $115.83 | $114.17 | $115.77 | $115.77 | 125,818 |
| 2024-10-08 | $113.40 | $114.67 | $113.21 | $114.45 | $114.45 | 73,158 |
| 2024-10-07 | $114.28 | $114.52 | $113.07 | $113.36 | $113.36 | 111,632 |
| 2024-10-04 | $115.79 | $116.43 | $114.71 | $114.99 | $114.99 | 128,808 |
| 2024-10-03 | $114.95 | $116.20 | $113.76 | $116.03 | $116.03 | 201,697 |
| 2024-10-02 | $113.73 | $115.89 | $113.73 | $115.13 | $115.13 | 133,014 |
| 2024-10-01 | $115.00 | $115.28 | $113.40 | $114.32 | $114.32 | 93,410 |
| 2024-09-30 | $114.06 | $115.28 | $113.01 | $114.96 | $114.96 | 83,920 |
| 2024-09-27 | $116.67 | $116.67 | $114.20 | $114.22 | $114.22 | 107,023 |
| 2024-09-26 | $115.21 | $116.60 | $114.87 | $116.40 | $116.40 | 142,870 |
| 2024-09-25 | $114.28 | $115.30 | $113.81 | $113.82 | $113.82 | 65,096 |
| 2024-09-24 | $113.78 | $114.63 | $113.15 | $114.53 | $114.53 | 123,841 |
| 2024-09-23 | $112.94 | $113.56 | $112.33 | $113.51 | $113.51 | 80,011 |
| 2024-09-20 | $113.46 | $113.72 | $112.11 | $112.76 | $112.76 | 196,992 |
| 2024-09-19 | $114.26 | $114.64 | $113.53 | $113.83 | $113.83 | 112,891 |
| 2024-09-18 | $114.30 | $114.56 | $112.56 | $112.90 | $112.90 | 123,328 |
| 2024-09-17 | $116.04 | $116.50 | $114.07 | $114.65 | $114.65 | 168,350 |
| 2024-09-16 | $115.65 | $116.59 | $115.10 | $116.00 | $116.00 | 127,854 |
| 2024-09-13 | $114.79 | $116.06 | $114.79 | $115.57 | $115.57 | 95,070 |
| 2024-09-12 | $114.54 | $115.36 | $114.38 | $115.09 | $115.09 | 66,440 |
| 2024-09-11 | $113.91 | $115.27 | $112.99 | $114.89 | $114.89 | 165,822 |
| 2024-09-10 | $113.52 | $113.97 | $112.39 | $113.88 | $113.88 | 108,412 |
| 2024-09-09 | $112.10 | $113.80 | $112.03 | $113.26 | $113.26 | 186,068 |
| 2024-09-06 | $112.36 | $113.79 | $111.39 | $111.98 | $111.98 | 111,650 |
| 2024-09-05 | $112.69 | $113.50 | $112.10 | $112.31 | $112.31 | 88,119 |
| 2024-09-04 | $111.15 | $113.51 | $110.91 | $113.12 | $113.12 | 89,198 |
| 2024-09-03 | $111.52 | $112.91 | $111.35 | $111.90 | $111.90 | 209,430 |
| 2024-08-30 | $110.98 | $112.83 | $109.84 | $112.63 | $112.63 | 280,858 |
| 2024-08-29 | $111.42 | $112.72 | $111.25 | $111.43 | $111.43 | 101,432 |
| 2024-08-28 | $111.20 | $111.55 | $109.75 | $110.76 | $110.76 | 176,791 |
| 2024-08-27 | $109.49 | $111.68 | $109.25 | $111.21 | $111.21 | 141,074 |
| 2024-08-26 | $109.23 | $109.99 | $109.21 | $109.68 | $109.68 | 95,944 |
| 2024-08-23 | $109.18 | $109.80 | $108.56 | $109.53 | $109.53 | 96,530 |
| 2024-08-22 | $109.98 | $110.62 | $108.61 | $108.63 | $108.63 | 128,773 |
| 2024-08-21 | $109.61 | $110.62 | $109.31 | $110.28 | $110.28 | 102,616 |
| 2024-08-20 | $109.34 | $109.64 | $108.88 | $109.28 | $109.28 | 69,328 |
| 2024-08-19 | $108.60 | $110.20 | $108.34 | $109.29 | $109.29 | 100,942 |
| 2024-08-16 | $108.55 | $109.22 | $108.43 | $108.78 | $108.78 | 121,584 |
| 2024-08-15 | $108.10 | $108.94 | $107.92 | $108.87 | $108.87 | 106,657 |
| 2024-08-14 | $107.43 | $108.52 | $106.76 | $107.74 | $107.74 | 141,556 |
| 2024-08-13 | $106.63 | $107.65 | $105.78 | $107.30 | $107.30 | 106,416 |
| 2024-08-12 | $106.41 | $107.04 | $105.77 | $105.89 | $105.89 | 131,829 |
| 2024-08-09 | $105.27 | $107.00 | $104.64 | $106.83 | $106.83 | 184,983 |
| 2024-08-08 | $106.33 | $107.00 | $104.06 | $105.11 | $105.11 | 330,579 |
| 2024-08-07 | $106.37 | $107.19 | $104.90 | $105.79 | $105.79 | 261,719 |
| 2024-08-06 | $106.50 | $106.85 | $104.89 | $105.01 | $105.01 | 243,551 |
| 2024-08-05 | $103.00 | $106.81 | $101.87 | $106.25 | $106.25 | 145,823 |
| 2024-08-02 | $110.00 | $110.62 | $108.23 | $108.91 | $108.91 | 142,051 |
| 2024-08-01 | $113.02 | $114.13 | $111.26 | $111.51 | $111.51 | 212,636 |
| 2024-07-31 | $107.86 | $114.74 | $106.81 | $113.97 | $113.97 | 355,927 |
| 2024-07-30 | $108.12 | $109.07 | $108.12 | $108.72 | $108.72 | 140,469 |
| 2024-07-29 | $108.84 | $108.84 | $107.61 | $108.03 | $108.03 | 130,159 |
| 2024-07-26 | $108.81 | $109.72 | $108.24 | $108.85 | $108.85 | 152,537 |
| 2024-07-25 | $107.03 | $108.93 | $106.51 | $107.88 | $107.88 | 163,190 |
| 2024-07-24 | $106.92 | $108.44 | $106.53 | $107.09 | $107.09 | 127,628 |
| 2024-07-23 | $107.46 | $108.13 | $107.16 | $107.50 | $107.50 | 100,598 |
| 2024-07-22 | $106.40 | $107.64 | $106.24 | $107.50 | $107.50 | 136,691 |
| 2024-07-19 | $105.86 | $106.56 | $105.58 | $105.87 | $105.87 | 99,004 |
| 2024-07-18 | $106.71 | $107.94 | $106.12 | $106.45 | $106.45 | 118,927 |
| 2024-07-17 | $106.83 | $107.57 | $106.60 | $106.97 | $106.97 | 111,126 |
| 2024-07-16 | $105.65 | $107.51 | $105.15 | $107.27 | $107.27 | 130,591 |
| 2024-07-15 | $105.54 | $105.78 | $104.75 | $104.93 | $104.93 | 112,173 |
| 2024-07-12 | $105.16 | $106.73 | $104.42 | $105.88 | $105.88 | 186,522 |
| 2024-07-11 | $103.00 | $105.00 | $103.00 | $104.63 | $104.63 | 194,004 |
| 2024-07-10 | $101.78 | $103.00 | $101.70 | $102.86 | $102.86 | 276,204 |
| 2024-07-09 | $101.63 | $102.14 | $100.25 | $101.51 | $101.51 | 90,321 |
| 2024-07-08 | $101.41 | $101.71 | $100.64 | $101.45 | $101.45 | 107,766 |
| 2024-07-05 | $101.50 | $102.44 | $101.41 | $101.41 | $101.41 | 133,759 |
| 2024-07-03 | $101.66 | $102.90 | $101.66 | $102.19 | $102.19 | 117,368 |
| 2024-07-02 | $99.19 | $102.64 | $99.01 | $101.38 | $101.38 | 209,077 |
| 2024-07-01 | $99.53 | $100.52 | $99.02 | $99.02 | $99.02 | 85,745 |
| 2024-06-28 | $100.27 | $100.92 | $99.35 | $99.81 | $99.81 | 286,947 |
| 2024-06-27 | $100.76 | $100.95 | $99.29 | $100.36 | $100.36 | 148,190 |
| 2024-06-26 | $101.15 | $101.54 | $99.81 | $100.21 | $100.21 | 140,908 |
| 2024-06-25 | $100.00 | $101.89 | $99.15 | $101.73 | $101.73 | 210,281 |
| 2024-06-24 | $99.00 | $100.20 | $98.63 | $99.55 | $99.55 | 197,606 |
| 2024-06-21 | $99.26 | $99.64 | $98.05 | $99.18 | $99.18 | 204,321 |
| 2024-06-20 | $98.54 | $100.27 | $98.30 | $99.83 | $99.83 | 138,211 |
| 2024-06-18 | $99.95 | $100.10 | $98.61 | $98.77 | $98.77 | 110,571 |
| 2024-06-17 | $99.10 | $100.34 | $98.89 | $100.08 | $100.08 | 113,335 |
| 2024-06-14 | $99.36 | $99.74 | $98.63 | $99.73 | $99.73 | 138,598 |
| 2024-06-13 | $100.89 | $100.89 | $99.66 | $99.87 | $99.87 | 99,013 |
| 2024-06-12 | $102.00 | $102.30 | $100.34 | $100.86 | $100.86 | 103,235 |
| 2024-06-11 | $101.25 | $101.25 | $100.10 | $100.77 | $100.77 | 138,385 |
| 2024-06-10 | $100.68 | $101.81 | $100.41 | $101.60 | $101.60 | 129,664 |
| 2024-06-07 | $101.38 | $102.02 | $100.89 | $101.32 | $101.32 | 139,094 |
| 2024-06-06 | $100.88 | $102.01 | $100.47 | $101.66 | $101.66 | 140,404 |
| 2024-06-05 | $100.00 | $101.12 | $99.74 | $100.82 | $100.82 | 142,960 |
| 2024-06-04 | $98.63 | $99.52 | $98.25 | $99.35 | $99.35 | 138,493 |
| 2024-06-03 | $99.24 | $99.64 | $98.36 | $98.68 | $98.68 | 154,339 |
| 2024-05-31 | $98.63 | $99.12 | $96.92 | $99.00 | $99.00 | 343,319 |
| 2024-05-30 | $99.40 | $100.20 | $97.74 | $98.05 | $98.05 | 230,938 |
| 2024-05-29 | $102.12 | $102.12 | $99.79 | $99.89 | $99.89 | 229,198 |
| 2024-05-28 | $104.50 | $104.50 | $102.79 | $102.98 | $102.98 | 297,298 |
| 2024-05-24 | $104.09 | $104.76 | $103.77 | $104.19 | $104.19 | 190,352 |
| 2024-05-23 | $105.49 | $105.91 | $103.72 | $104.05 | $104.05 | 106,717 |
| 2024-05-22 | $105.13 | $105.78 | $104.60 | $104.92 | $104.92 | 231,423 |
| 2024-05-21 | $104.59 | $105.46 | $104.59 | $105.18 | $105.18 | 159,135 |
| 2024-05-20 | $104.76 | $104.98 | $104.14 | $104.71 | $104.71 | 66,903 |
| 2024-05-17 | $104.40 | $105.25 | $104.00 | $105.14 | $105.14 | 186,984 |
| 2024-05-16 | $104.37 | $104.89 | $103.50 | $104.42 | $104.42 | 125,865 |
| 2024-05-15 | $103.15 | $104.85 | $102.22 | $104.25 | $104.25 | 206,075 |
| 2024-05-14 | $101.84 | $102.79 | $101.29 | $102.34 | $102.34 | 141,312 |
| 2024-05-13 | $102.46 | $102.50 | $101.51 | $101.70 | $101.70 | 175,798 |
| 2024-05-10 | $102.45 | $102.54 | $101.73 | $102.34 | $102.34 | 180,927 |
| 2024-05-09 | $103.00 | $103.35 | $101.80 | $101.94 | $101.94 | 197,759 |
| 2024-05-08 | $102.39 | $103.51 | $102.39 | $103.37 | $103.37 | 211,339 |
| 2024-05-07 | $104.00 | $104.05 | $102.89 | $103.10 | $103.10 | 220,299 |
| 2024-05-06 | $103.90 | $104.07 | $102.22 | $103.76 | $103.76 | 279,501 |
| 2024-05-03 | $102.72 | $104.19 | $102.59 | $103.68 | $103.68 | 181,289 |
| 2024-05-02 | $101.09 | $102.99 | $100.99 | $102.11 | $102.11 | 217,021 |
| 2024-05-01 | $100.50 | $100.91 | $98.06 | $99.36 | $99.36 | 260,908 |
| 2024-04-30 | $101.47 | $102.30 | $101.10 | $101.22 | $101.22 | 255,724 |
| 2024-04-29 | $103.00 | $103.43 | $101.77 | $102.14 | $102.14 | 176,673 |
| 2024-04-26 | $103.84 | $103.84 | $102.85 | $103.14 | $103.14 | 266,418 |
| 2024-04-25 | $103.90 | $103.96 | $102.26 | $103.14 | $103.14 | 179,959 |
| 2024-04-24 | $105.05 | $105.96 | $104.60 | $104.90 | $104.90 | 193,890 |
| 2024-04-23 | $106.24 | $106.28 | $105.08 | $105.29 | $105.29 | 326,520 |
| 2024-04-22 | $104.55 | $106.16 | $104.41 | $105.89 | $105.89 | 200,368 |
| 2024-04-19 | $103.64 | $104.20 | $103.50 | $104.01 | $104.01 | 132,316 |
| 2024-04-18 | $104.56 | $105.00 | $103.40 | $103.90 | $103.90 | 136,561 |
| 2024-04-17 | $104.00 | $105.00 | $103.43 | $104.50 | $104.50 | 267,399 |
| 2024-04-16 | $102.71 | $104.02 | $102.11 | $103.66 | $103.66 | 145,340 |
| 2024-04-15 | $104.87 | $105.06 | $100.85 | $102.93 | $102.93 | 152,940 |
| 2024-04-12 | $104.79 | $105.01 | $103.61 | $104.41 | $104.41 | 178,611 |
| 2024-04-11 | $105.19 | $105.71 | $104.24 | $105.54 | $105.54 | 143,869 |
| 2024-04-10 | $105.37 | $105.86 | $104.71 | $104.98 | $104.98 | 189,328 |
| 2024-04-09 | $107.15 | $107.16 | $105.92 | $107.15 | $107.15 | 101,863 |
| 2024-04-08 | $106.31 | $107.09 | $106.31 | $106.81 | $106.81 | 129,675 |
| 2024-04-05 | $106.48 | $107.29 | $105.50 | $106.59 | $106.59 | 98,049 |
| 2024-04-04 | $109.33 | $109.63 | $106.73 | $106.78 | $106.78 | 132,177 |
| 2024-04-03 | $108.99 | $109.73 | $108.24 | $108.31 | $108.31 | 96,253 |
| 2024-04-02 | $109.07 | $109.40 | $108.13 | $109.18 | $109.18 | 145,115 |
| 2024-04-01 | $110.19 | $110.51 | $109.12 | $109.92 | $109.92 | 109,260 |
| 2024-03-28 | $110.26 | $110.96 | $109.76 | $110.49 | $110.49 | 205,410 |
| 2024-03-27 | $110.00 | $110.06 | $109.13 | $109.94 | $109.94 | 195,622 |
| 2024-03-26 | $110.35 | $110.35 | $107.23 | $109.40 | $109.40 | 166,114 |
| 2024-03-25 | $111.31 | $111.31 | $109.12 | $109.58 | $109.58 | 199,375 |
| 2024-03-22 | $113.90 | $113.90 | $110.65 | $111.33 | $111.33 | 218,426 |
| 2024-03-21 | $118.50 | $118.51 | $114.19 | $114.24 | $114.24 | 217,464 |
| 2024-03-20 | $117.62 | $118.50 | $116.82 | $118.20 | $118.20 | 113,909 |
| 2024-03-19 | $115.80 | $117.80 | $114.95 | $117.23 | $117.23 | 143,463 |
| 2024-03-18 | $117.08 | $117.08 | $115.35 | $115.81 | $115.81 | 103,014 |
| 2024-03-15 | $116.50 | $117.44 | $115.82 | $116.65 | $116.65 | 80,366 |
| 2024-03-14 | $118.37 | $118.45 | $116.74 | $117.40 | $117.40 | 87,037 |
| 2024-03-13 | $117.93 | $118.89 | $117.65 | $118.45 | $118.45 | 121,228 |
| 2024-03-12 | $117.40 | $118.23 | $117.03 | $117.93 | $117.93 | 87,842 |
| 2024-03-11 | $116.45 | $117.53 | $115.54 | $117.13 | $117.13 | 119,410 |
| 2024-03-08 | $118.19 | $118.54 | $116.31 | $116.98 | $116.98 | 83,503 |
| 2024-03-07 | $116.08 | $118.64 | $115.52 | $118.25 | $118.25 | 138,953 |
| 2024-03-06 | $115.61 | $116.33 | $114.88 | $115.23 | $115.23 | 121,276 |
| 2024-03-05 | $115.91 | $116.10 | $114.60 | $114.73 | $114.73 | 112,024 |
| 2024-03-04 | $115.78 | $117.00 | $115.78 | $116.05 | $116.05 | 125,357 |
| 2024-03-01 | $115.15 | $117.00 | $114.80 | $115.96 | $115.96 | 180,428 |
| 2024-02-29 | $114.96 | $115.45 | $114.72 | $114.85 | $114.85 | 169,487 |
| 2024-02-28 | $115.32 | $115.32 | $114.13 | $114.80 | $114.80 | 91,198 |
| 2024-02-27 | $116.06 | $116.06 | $114.42 | $115.79 | $115.79 | 113,315 |
| 2024-02-26 | $115.96 | $116.73 | $115.14 | $115.46 | $115.46 | 134,552 |
| 2024-02-23 | $115.00 | $116.50 | $115.00 | $116.20 | $116.20 | 120,903 |
| 2024-02-22 | $112.84 | $114.43 | $112.77 | $114.12 | $114.12 | 144,936 |
| 2024-02-21 | $113.06 | $113.06 | $110.97 | $111.41 | $111.41 | 169,861 |
| 2024-02-20 | $114.24 | $114.79 | $112.79 | $113.05 | $113.05 | 147,893 |
| 2024-02-16 | $115.40 | $116.08 | $114.56 | $114.84 | $114.84 | 114,329 |
| 2024-02-15 | $114.03 | $115.95 | $114.01 | $115.67 | $115.67 | 89,237 |
| 2024-02-14 | $112.34 | $113.73 | $112.05 | $113.52 | $113.52 | 95,410 |
| 2024-02-13 | $111.03 | $112.59 | $110.23 | $111.49 | $111.49 | 99,108 |
| 2024-02-12 | $114.11 | $114.32 | $112.94 | $113.40 | $113.40 | 175,271 |
| 2024-02-09 | $114.72 | $115.12 | $113.94 | $114.37 | $114.37 | 67,526 |
| 2024-02-08 | $112.06 | $114.60 | $112.06 | $114.45 | $114.45 | 96,701 |
| 2024-02-07 | $111.57 | $112.91 | $111.22 | $111.75 | $111.75 | 73,186 |
| 2024-02-06 | $112.22 | $112.42 | $110.42 | $111.51 | $111.51 | 146,678 |
| 2024-02-05 | $115.21 | $115.57 | $111.15 | $111.80 | $111.80 | 227,786 |
| 2024-02-02 | $114.55 | $116.03 | $113.79 | $115.92 | $115.92 | 167,031 |
| 2024-02-01 | $112.25 | $115.28 | $112.25 | $115.10 | $115.10 | 269,606 |
| 2024-01-31 | $110.58 | $115.67 | $109.52 | $111.82 | $111.82 | 290,456 |
| 2024-01-30 | $111.00 | $111.42 | $110.33 | $111.21 | $111.21 | 172,978 |
| 2024-01-29 | $109.07 | $110.60 | $109.07 | $110.50 | $110.50 | 187,973 |
| 2024-01-26 | $109.36 | $110.03 | $109.09 | $109.11 | $109.11 | 111,891 |
| 2024-01-25 | $108.81 | $109.47 | $108.44 | $109.19 | $109.19 | 138,126 |
| 2024-01-24 | $109.32 | $109.74 | $108.04 | $108.09 | $108.09 | 119,243 |
| 2024-01-23 | $108.63 | $109.28 | $108.15 | $108.65 | $108.65 | 86,418 |
| 2024-01-22 | $108.77 | $109.12 | $108.18 | $108.46 | $108.46 | 106,360 |
| 2024-01-19 | $107.17 | $108.64 | $107.00 | $108.48 | $108.48 | 96,876 |
| 2024-01-18 | $105.93 | $107.25 | $105.93 | $107.09 | $107.09 | 70,248 |
| 2024-01-17 | $105.07 | $105.70 | $104.46 | $105.44 | $105.44 | 95,997 |
| 2024-01-16 | $105.31 | $106.06 | $104.45 | $106.03 | $106.03 | 159,866 |
| 2024-01-12 | $107.14 | $107.88 | $106.55 | $106.84 | $106.84 | 90,820 |
| 2024-01-11 | $106.51 | $107.23 | $105.46 | $106.74 | $106.74 | 108,101 |
| 2024-01-10 | $104.64 | $106.09 | $104.64 | $105.94 | $105.94 | 104,674 |
| 2024-01-09 | $103.84 | $104.76 | $103.51 | $104.51 | $104.51 | 100,683 |
| 2024-01-08 | $101.78 | $104.50 | $101.61 | $104.39 | $104.39 | 122,662 |
| 2024-01-05 | $102.64 | $103.20 | $101.67 | $101.84 | $101.84 | 62,046 |
| 2024-01-04 | $102.40 | $103.10 | $102.20 | $102.46 | $102.46 | 125,942 |
| 2024-01-03 | $103.00 | $103.35 | $102.18 | $102.64 | $102.64 | 116,243 |
| 2024-01-02 | $105.16 | $105.37 | $103.06 | $103.91 | $103.91 | 181,230 |
| 2023-12-29 | $107.01 | $107.48 | $106.69 | $107.21 | $107.21 | 53,291 |
| 2023-12-28 | $107.55 | $107.77 | $106.83 | $107.00 | $107.00 | 156,385 |
| 2023-12-27 | $107.50 | $108.00 | $107.00 | $107.39 | $107.39 | 73,466 |
| 2023-12-26 | $107.09 | $107.96 | $106.51 | $107.81 | $107.81 | 49,131 |
| 2023-12-22 | $106.90 | $107.30 | $106.47 | $106.94 | $106.94 | 191,320 |
| 2023-12-21 | $107.07 | $107.25 | $106.12 | $106.80 | $106.80 | 90,831 |
| 2023-12-20 | $108.40 | $108.62 | $106.30 | $106.39 | $106.39 | 117,268 |
| 2023-12-19 | $107.77 | $109.16 | $107.77 | $108.45 | $108.45 | 203,271 |
| 2023-12-18 | $106.49 | $108.96 | $106.49 | $108.28 | $108.28 | 230,163 |
| 2023-12-15 | $105.59 | $107.24 | $105.59 | $106.83 | $106.83 | 246,905 |
| 2023-12-14 | $106.22 | $106.62 | $104.38 | $106.23 | $106.23 | 224,037 |
| 2023-12-13 | $105.46 | $106.24 | $104.65 | $106.10 | $106.10 | 138,920 |
| 2023-12-12 | $104.32 | $105.66 | $104.09 | $105.52 | $105.52 | 131,177 |
| 2023-12-11 | $103.72 | $104.81 | $103.70 | $104.23 | $104.23 | 143,795 |
| 2023-12-08 | $103.84 | $104.50 | $103.61 | $104.13 | $104.13 | 99,168 |
| 2023-12-07 | $103.90 | $104.27 | $103.24 | $104.02 | $104.02 | 97,310 |
| 2023-12-06 | $103.45 | $104.37 | $102.89 | $103.65 | $103.65 | 156,773 |
| 2023-12-05 | $103.24 | $104.20 | $103.06 | $103.17 | $103.17 | 152,110 |
| 2023-12-04 | $102.05 | $103.48 | $102.05 | $103.36 | $103.36 | 138,265 |
| 2023-12-01 | $101.35 | $103.15 | $101.31 | $102.96 | $102.96 | 127,758 |
| 2023-11-30 | $101.00 | $102.04 | $99.97 | $101.63 | $101.63 | 204,987 |
| 2023-11-29 | $101.35 | $101.35 | $99.86 | $100.86 | $100.86 | 108,328 |
| 2023-11-28 | $101.17 | $101.76 | $100.50 | $100.86 | $100.86 | 170,079 |
| 2023-11-27 | $100.88 | $101.72 | $100.67 | $101.27 | $101.27 | 152,218 |
| 2023-11-24 | $101.00 | $101.56 | $100.61 | $101.24 | $101.24 | 33,887 |
| 2023-11-22 | $101.60 | $102.18 | $101.32 | $101.42 | $101.42 | 51,874 |
| 2023-11-21 | $101.59 | $102.24 | $101.11 | $101.26 | $101.26 | 88,434 |
| 2023-11-20 | $100.90 | $102.27 | $100.61 | $101.76 | $101.76 | 124,006 |
| 2023-11-17 | $102.33 | $102.99 | $100.95 | $101.17 | $101.17 | 123,675 |
| 2023-11-16 | $101.37 | $102.92 | $101.08 | $102.37 | $102.37 | 86,650 |
| 2023-11-15 | $100.66 | $102.20 | $100.66 | $101.68 | $101.68 | 138,423 |
| 2023-11-14 | $101.39 | $101.95 | $100.50 | $100.60 | $100.60 | 219,416 |
| 2023-11-13 | $99.14 | $101.04 | $98.47 | $100.31 | $100.31 | 123,669 |
| 2023-11-10 | $99.45 | $99.86 | $98.68 | $99.84 | $99.84 | 154,008 |
| 2023-11-09 | $99.51 | $100.86 | $98.72 | $99.47 | $99.47 | 139,581 |
| 2023-11-08 | $101.55 | $101.55 | $97.30 | $99.27 | $99.27 | 239,189 |
| 2023-11-07 | $101.60 | $102.02 | $101.15 | $101.80 | $101.80 | 122,614 |
| 2023-11-06 | $100.84 | $101.96 | $100.27 | $101.88 | $101.88 | 161,329 |
| 2023-11-03 | $100.00 | $101.62 | $99.70 | $101.05 | $101.05 | 165,111 |
| 2023-11-02 | $98.50 | $99.85 | $97.67 | $99.71 | $99.71 | 183,037 |
| 2023-11-01 | $96.23 | $97.33 | $96.17 | $96.99 | $96.99 | 146,721 |
| 2023-10-31 | $96.29 | $97.41 | $95.68 | $96.41 | $96.41 | 148,610 |
| 2023-10-30 | $94.02 | $96.00 | $93.57 | $95.87 | $95.87 | 162,518 |
| 2023-10-27 | $94.71 | $94.91 | $93.07 | $93.51 | $93.51 | 205,929 |
| 2023-10-26 | $95.49 | $96.58 | $93.81 | $94.21 | $94.21 | 268,462 |
| 2023-10-25 | $97.91 | $98.19 | $95.65 | $95.72 | $95.72 | 160,658 |
| 2023-10-24 | $98.83 | $99.36 | $97.70 | $98.33 | $98.33 | 135,548 |
| 2023-10-23 | $96.93 | $99.48 | $96.85 | $98.89 | $98.89 | 176,677 |
| 2023-10-20 | $98.31 | $99.01 | $97.49 | $97.52 | $97.52 | 102,127 |
| 2023-10-19 | $98.44 | $98.97 | $98.08 | $98.44 | $98.44 | 121,801 |
| 2023-10-18 | $98.36 | $98.98 | $97.90 | $98.56 | $98.56 | 135,648 |
| 2023-10-17 | $98.40 | $99.31 | $98.32 | $98.97 | $98.97 | 69,704 |
| 2023-10-16 | $98.47 | $99.45 | $98.11 | $99.14 | $99.14 | 123,767 |
| 2023-10-13 | $99.49 | $100.29 | $97.93 | $98.06 | $98.06 | 179,511 |
| 2023-10-12 | $101.14 | $101.60 | $98.89 | $99.46 | $99.46 | 89,503 |
| 2023-10-11 | $99.50 | $101.58 | $99.50 | $101.51 | $101.51 | 138,146 |
| 2023-10-10 | $99.77 | $100.90 | $99.08 | $99.10 | $99.10 | 124,447 |
| 2023-10-09 | $98.52 | $99.77 | $98.52 | $99.67 | $99.67 | 57,133 |
| 2023-10-06 | $97.79 | $99.90 | $97.79 | $99.34 | $99.34 | 74,418 |
| 2023-10-05 | $98.00 | $99.03 | $98.00 | $98.32 | $98.32 | 109,897 |
| 2023-10-04 | $96.88 | $98.15 | $96.60 | $97.99 | $97.99 | 95,331 |
| 2023-10-03 | $97.21 | $97.65 | $96.41 | $96.67 | $96.67 | 204,302 |
| 2023-10-02 | $98.10 | $98.72 | $97.58 | $97.96 | $97.96 | 141,278 |
| 2023-09-29 | $99.80 | $99.93 | $98.48 | $98.49 | $98.49 | 147,773 |
| 2023-09-28 | $98.17 | $99.51 | $97.67 | $98.78 | $98.78 | 336,229 |
| 2023-09-27 | $99.75 | $100.16 | $97.98 | $98.63 | $98.63 | 124,622 |
| 2023-09-26 | $99.48 | $99.63 | $97.67 | $99.40 | $99.40 | 124,430 |
| 2023-09-25 | $99.87 | $100.63 | $99.30 | $100.32 | $100.32 | 109,128 |
| 2023-09-22 | $99.69 | $100.99 | $99.69 | $100.31 | $100.31 | 87,305 |
| 2023-09-21 | $101.70 | $101.77 | $99.27 | $99.40 | $99.40 | 176,697 |
| 2023-09-20 | $102.98 | $103.97 | $102.52 | $102.58 | $102.58 | 63,515 |
| 2023-09-19 | $103.13 | $104.10 | $102.80 | $102.87 | $102.87 | 107,783 |
| 2023-09-18 | $103.42 | $104.17 | $103.28 | $103.35 | $103.35 | 106,733 |
| 2023-09-15 | $103.60 | $104.38 | $103.29 | $103.91 | $103.91 | 151,758 |
| 2023-09-14 | $103.51 | $104.36 | $103.04 | $104.14 | $104.14 | 76,377 |
| 2023-09-13 | $102.71 | $103.52 | $102.40 | $102.99 | $102.99 | 90,399 |
| 2023-09-12 | $103.13 | $103.60 | $102.54 | $103.02 | $103.02 | 58,113 |
| 2023-09-11 | $102.20 | $103.84 | $102.10 | $103.54 | $103.54 | 124,261 |
| 2023-09-08 | $102.00 | $102.87 | $101.72 | $102.02 | $102.02 | 100,653 |
| 2023-09-07 | $101.16 | $102.16 | $101.10 | $101.92 | $101.92 | 95,986 |
| 2023-09-06 | $102.33 | $103.20 | $101.85 | $102.17 | $102.17 | 88,641 |
| 2023-09-05 | $102.82 | $103.55 | $102.60 | $102.60 | $102.60 | 104,402 |
| 2023-09-01 | $104.46 | $104.55 | $103.52 | $103.86 | $103.86 | 84,433 |
| 2023-08-31 | $103.54 | $104.87 | $103.54 | $104.14 | $104.14 | 123,978 |
| 2023-08-30 | $103.74 | $104.96 | $103.66 | $103.84 | $103.84 | 90,688 |
| 2023-08-29 | $101.80 | $103.76 | $101.80 | $103.68 | $103.68 | 115,334 |
| 2023-08-28 | $101.24 | $102.38 | $101.20 | $102.04 | $102.04 | 89,893 |
| 2023-08-25 | $100.66 | $101.85 | $100.32 | $101.49 | $101.49 | 68,954 |
| 2023-08-24 | $101.49 | $101.53 | $100.41 | $100.54 | $100.54 | 105,858 |
| 2023-08-23 | $100.13 | $101.95 | $100.10 | $101.58 | $101.58 | 87,459 |
| 2023-08-22 | $100.83 | $100.89 | $99.69 | $100.01 | $100.01 | 89,152 |
| 2023-08-21 | $99.46 | $100.93 | $99.46 | $100.65 | $100.65 | 94,121 |
| 2023-08-18 | $99.05 | $99.82 | $98.20 | $99.58 | $99.58 | 109,784 |
| 2023-08-17 | $101.02 | $101.02 | $99.46 | $99.51 | $99.51 | 74,593 |
| 2023-08-16 | $100.60 | $101.31 | $100.24 | $100.66 | $100.66 | 85,561 |
| 2023-08-15 | $102.50 | $103.18 | $100.97 | $101.01 | $101.01 | 76,886 |
| 2023-08-14 | $102.81 | $104.29 | $102.81 | $103.00 | $103.00 | 87,218 |
| 2023-08-11 | $101.73 | $103.43 | $101.60 | $103.03 | $103.03 | 91,542 |
| 2023-08-10 | $102.31 | $103.40 | $101.20 | $102.25 | $102.25 | 109,727 |
| 2023-08-09 | $100.54 | $102.11 | $100.54 | $101.61 | $101.61 | 87,616 |
| 2023-08-08 | $99.24 | $100.84 | $98.79 | $100.62 | $100.62 | 129,492 |
| 2023-08-07 | $99.52 | $100.62 | $99.27 | $99.95 | $99.95 | 64,175 |
| 2023-08-04 | $99.18 | $100.52 | $99.01 | $99.50 | $99.50 | 140,142 |
| 2023-08-03 | $98.98 | $99.18 | $98.00 | $99.00 | $99.00 | 153,713 |
| 2023-08-02 | $100.35 | $100.47 | $98.87 | $99.45 | $99.45 | 281,621 |
| 2023-08-01 | $100.61 | $101.24 | $99.51 | $101.09 | $101.09 | 239,968 |
| 2023-07-31 | $99.27 | $101.81 | $98.92 | $101.59 | $101.59 | 206,147 |
| 2023-07-28 | $98.80 | $99.78 | $98.70 | $99.14 | $99.14 | 168,418 |
| 2023-07-27 | $97.66 | $99.77 | $97.61 | $98.46 | $98.46 | 228,489 |
| 2023-07-26 | $101.40 | $101.40 | $96.68 | $97.96 | $97.96 | 407,186 |
| 2023-07-25 | $102.94 | $103.11 | $102.05 | $102.85 | $102.85 | 147,313 |
| 2023-07-24 | $101.83 | $103.69 | $101.83 | $102.60 | $102.60 | 146,409 |
| 2023-07-21 | $106.36 | $106.36 | $101.74 | $101.97 | $101.97 | 180,615 |
| 2023-07-20 | $107.09 | $107.45 | $105.71 | $105.82 | $105.82 | 74,808 |
| 2023-07-19 | $107.16 | $107.66 | $106.57 | $107.26 | $107.26 | 112,643 |
| 2023-07-18 | $106.30 | $107.46 | $105.73 | $107.23 | $107.23 | 123,236 |
| 2023-07-17 | $106.75 | $107.58 | $106.27 | $106.56 | $106.56 | 118,683 |
| 2023-07-14 | $106.61 | $107.49 | $106.35 | $107.02 | $107.02 | 97,526 |
| 2023-07-13 | $105.27 | $106.62 | $105.10 | $106.44 | $106.44 | 96,349 |
| 2023-07-12 | $105.00 | $105.37 | $104.44 | $104.67 | $104.67 | 153,266 |
| 2023-07-11 | $104.07 | $104.69 | $103.62 | $104.50 | $104.50 | 111,813 |
| 2023-07-10 | $103.55 | $104.15 | $103.36 | $103.99 | $103.99 | 123,943 |
| 2023-07-07 | $103.11 | $104.72 | $103.11 | $103.90 | $103.90 | 105,495 |
| 2023-07-06 | $104.13 | $104.28 | $102.95 | $103.30 | $103.30 | 188,849 |
| 2023-07-05 | $103.91 | $105.40 | $103.91 | $104.78 | $104.78 | 153,660 |
| 2023-07-03 | $103.87 | $105.00 | $103.87 | $104.85 | $104.85 | 37,096 |
| 2023-06-30 | $104.32 | $106.03 | $104.32 | $105.43 | $105.43 | 116,412 |
| 2023-06-29 | $103.04 | $103.94 | $102.73 | $103.86 | $103.86 | 69,905 |
| 2023-06-28 | $103.16 | $103.69 | $102.72 | $103.29 | $103.29 | 107,945 |
| 2023-06-27 | $101.66 | $103.33 | $101.25 | $103.16 | $103.16 | 122,712 |
| 2023-06-26 | $101.32 | $101.83 | $101.23 | $101.55 | $101.55 | 97,901 |
| 2023-06-23 | $101.55 | $102.42 | $101.02 | $101.65 | $101.65 | 132,247 |
| 2023-06-22 | $102.16 | $102.33 | $101.41 | $102.13 | $102.13 | 122,742 |
| 2023-06-21 | $102.65 | $102.97 | $100.97 | $102.81 | $102.81 | 189,997 |
| 2023-06-20 | $103.84 | $104.14 | $102.88 | $103.02 | $103.02 | 123,078 |
| 2023-06-16 | $105.61 | $106.32 | $104.47 | $104.58 | $104.58 | 185,572 |
| 2023-06-15 | $104.82 | $105.60 | $104.57 | $105.17 | $105.17 | 134,609 |
| 2023-06-14 | $104.47 | $105.46 | $104.20 | $104.82 | $104.82 | 162,063 |
| 2023-06-13 | $104.60 | $104.93 | $104.21 | $104.58 | $104.58 | 109,566 |
| 2023-06-12 | $103.82 | $104.61 | $103.56 | $104.27 | $104.27 | 141,240 |
| 2023-06-09 | $103.45 | $104.32 | $103.41 | $103.88 | $103.88 | 108,427 |
| 2023-06-08 | $103.99 | $104.26 | $103.34 | $103.47 | $103.47 | 144,258 |
| 2023-06-07 | $105.31 | $105.96 | $103.85 | $103.96 | $103.96 | 88,970 |
| 2023-06-06 | $104.50 | $105.34 | $104.26 | $105.33 | $105.33 | 117,455 |
| 2023-06-05 | $103.80 | $105.47 | $103.80 | $104.48 | $104.48 | 117,800 |
| 2023-06-02 | $103.90 | $105.53 | $103.76 | $105.43 | $105.43 | 146,127 |
| 2023-06-01 | $103.28 | $104.35 | $103.28 | $103.81 | $103.81 | 123,523 |
| 2023-05-31 | $102.14 | $103.57 | $101.72 | $103.39 | $103.39 | 242,187 |
| 2023-05-30 | $103.26 | $104.54 | $101.96 | $102.31 | $102.31 | 122,775 |
| 2023-05-26 | $102.25 | $103.97 | $102.25 | $103.26 | $103.26 | 107,319 |
| 2023-05-25 | $101.18 | $102.57 | $101.00 | $102.04 | $102.04 | 157,516 |
| 2023-05-24 | $101.31 | $101.61 | $100.73 | $101.09 | $101.09 | 120,656 |
| 2023-05-23 | $103.71 | $104.37 | $101.91 | $101.91 | $101.91 | 198,064 |
| 2023-05-22 | $104.65 | $104.95 | $104.17 | $104.36 | $104.36 | 58,900 |
| 2023-05-19 | $104.19 | $105.06 | $104.19 | $104.80 | $104.80 | 121,001 |
| 2023-05-18 | $104.15 | $104.64 | $103.61 | $104.19 | $104.19 | 82,055 |
| 2023-05-17 | $103.98 | $104.16 | $103.20 | $104.02 | $104.02 | 100,817 |
| 2023-05-16 | $103.01 | $104.19 | $103.01 | $104.00 | $104.00 | 117,426 |
| 2023-05-15 | $102.51 | $103.93 | $102.25 | $103.48 | $103.48 | 105,391 |
| 2023-05-12 | $102.56 | $103.50 | $102.14 | $102.66 | $102.66 | 121,798 |
| 2023-05-11 | $102.52 | $102.97 | $101.32 | $102.56 | $102.56 | 108,336 |
| 2023-05-10 | $102.55 | $103.00 | $102.01 | $102.79 | $102.79 | 141,548 |
| 2023-05-09 | $101.41 | $102.43 | $101.21 | $102.09 | $102.09 | 148,227 |
| 2023-05-08 | $100.45 | $101.50 | $100.45 | $101.39 | $101.39 | 104,598 |
| 2023-05-05 | $99.15 | $100.84 | $99.15 | $100.44 | $100.44 | 116,780 |
| 2023-05-04 | $102.44 | $102.44 | $99.08 | $99.28 | $99.28 | 251,316 |
| 2023-05-03 | $102.31 | $103.25 | $102.00 | $102.21 | $102.21 | 162,928 |
| 2023-05-02 | $101.90 | $102.30 | $101.19 | $102.18 | $102.18 | 158,740 |
| 2023-05-01 | $101.05 | $102.80 | $101.05 | $102.30 | $102.30 | 112,125 |
| 2023-04-28 | $100.64 | $102.25 | $100.63 | $101.41 | $101.41 | 172,715 |
| 2023-04-27 | $101.46 | $101.46 | $99.33 | $101.25 | $101.25 | 243,979 |
| 2023-04-26 | $98.58 | $101.49 | $98.18 | $101.31 | $101.31 | 346,831 |
| 2023-04-25 | $98.35 | $98.82 | $97.33 | $97.41 | $97.41 | 165,364 |
| 2023-04-24 | $99.14 | $99.27 | $98.10 | $98.63 | $98.63 | 144,413 |
| 2023-04-21 | $98.22 | $99.25 | $98.10 | $99.18 | $99.18 | 108,991 |
| 2023-04-20 | $98.05 | $98.68 | $97.81 | $98.19 | $98.19 | 89,725 |
| 2023-04-19 | $98.32 | $99.17 | $98.15 | $98.36 | $98.36 | 114,402 |
| 2023-04-18 | $99.76 | $100.11 | $98.56 | $98.96 | $98.96 | 146,676 |
| 2023-04-17 | $100.49 | $100.68 | $99.22 | $99.63 | $99.63 | 133,533 |
| 2023-04-14 | $100.00 | $100.93 | $99.84 | $100.85 | $100.85 | 150,318 |
| 2023-04-13 | $98.79 | $100.57 | $98.79 | $100.44 | $100.44 | 172,344 |
| 2023-04-12 | $98.20 | $99.34 | $97.97 | $98.56 | $98.56 | 162,387 |
| 2023-04-11 | $97.11 | $98.33 | $96.99 | $97.87 | $97.87 | 182,068 |
| 2023-04-10 | $95.72 | $97.37 | $95.11 | $97.21 | $97.21 | 147,991 |
| 2023-04-06 | $96.71 | $96.71 | $95.86 | $96.41 | $96.41 | 238,080 |
| 2023-04-05 | $98.14 | $98.53 | $96.72 | $97.14 | $97.14 | 137,429 |
| 2023-04-04 | $97.81 | $99.77 | $97.34 | $97.92 | $97.92 | 169,371 |
| 2023-04-03 | $96.00 | $97.86 | $95.83 | $97.78 | $97.78 | 246,354 |
| 2023-03-31 | $95.16 | $96.42 | $94.75 | $96.27 | $96.27 | 130,794 |
| 2023-03-30 | $94.10 | $95.03 | $93.82 | $95.02 | $95.02 | 132,648 |
| 2023-03-29 | $94.14 | $94.63 | $93.56 | $93.80 | $93.80 | 147,370 |
| 2023-03-28 | $93.66 | $95.63 | $93.23 | $93.73 | $93.73 | 249,121 |
| 2023-03-27 | $92.85 | $93.74 | $92.52 | $93.69 | $93.69 | 268,336 |
| 2023-03-24 | $91.82 | $92.85 | $91.26 | $92.79 | $92.79 | 134,935 |
| 2023-03-23 | $92.17 | $93.62 | $91.96 | $92.28 | $92.28 | 203,807 |
| 2023-03-22 | $91.55 | $92.82 | $91.48 | $91.48 | $91.48 | 222,133 |
| 2023-03-21 | $92.60 | $92.85 | $91.10 | $91.65 | $91.65 | 105,443 |
| 2023-03-20 | $91.10 | $92.30 | $90.85 | $92.20 | $92.20 | 184,424 |
| 2023-03-17 | $91.59 | $91.98 | $90.63 | $91.00 | $91.00 | 114,422 |
| 2023-03-16 | $88.95 | $92.00 | $88.74 | $91.96 | $91.96 | 138,459 |
| 2023-03-15 | $91.15 | $91.36 | $88.75 | $89.34 | $89.34 | 178,218 |
| 2023-03-14 | $91.37 | $92.66 | $91.37 | $92.56 | $92.56 | 170,188 |
| 2023-03-13 | $89.06 | $91.46 | $89.06 | $91.06 | $91.06 | 231,608 |
| 2023-03-10 | $90.31 | $91.02 | $89.62 | $89.77 | $89.77 | 158,806 |
| 2023-03-09 | $90.27 | $91.44 | $90.20 | $90.26 | $90.26 | 138,032 |
| 2023-03-08 | $89.79 | $90.67 | $89.75 | $90.13 | $90.13 | 99,129 |
| 2023-03-07 | $90.87 | $91.15 | $89.34 | $89.57 | $89.57 | 132,321 |
| 2023-03-06 | $91.77 | $92.07 | $90.81 | $90.96 | $90.96 | 218,032 |
| 2023-03-03 | $90.80 | $91.79 | $90.60 | $91.77 | $91.77 | 250,516 |
| 2023-03-02 | $89.87 | $90.91 | $89.76 | $90.65 | $90.65 | 104,324 |
| 2023-03-01 | $89.64 | $90.50 | $89.59 | $90.15 | $90.15 | 197,089 |
| 2023-02-28 | $89.73 | $90.09 | $89.00 | $89.62 | $89.62 | 228,780 |
| 2023-02-27 | $91.20 | $91.20 | $89.90 | $90.08 | $90.08 | 103,073 |
| 2023-02-24 | $90.12 | $90.69 | $89.87 | $90.52 | $90.52 | 103,939 |
| 2023-02-23 | $91.97 | $92.17 | $90.43 | $91.20 | $91.20 | 132,737 |
| 2023-02-22 | $92.13 | $92.57 | $91.58 | $91.65 | $91.65 | 75,601 |
| 2023-02-21 | $91.80 | $92.75 | $91.11 | $92.07 | $92.07 | 167,376 |
| 2023-02-17 | $92.29 | $93.40 | $91.40 | $93.33 | $93.33 | 243,289 |
| 2023-02-16 | $92.50 | $93.62 | $91.86 | $92.71 | $92.71 | 162,323 |
| 2023-02-15 | $91.95 | $94.00 | $91.94 | $93.72 | $93.72 | 94,770 |
| 2023-02-14 | $93.27 | $93.55 | $92.31 | $92.79 | $92.79 | 128,511 |
| 2023-02-13 | $92.50 | $93.76 | $92.36 | $93.43 | $93.43 | 129,218 |
| 2023-02-10 | $92.02 | $93.22 | $91.49 | $92.74 | $92.74 | 173,957 |
| 2023-02-09 | $92.39 | $92.70 | $91.56 | $91.89 | $91.89 | 107,123 |
| 2023-02-08 | $91.07 | $92.08 | $90.62 | $91.81 | $91.81 | 134,888 |
| 2023-02-07 | $90.33 | $91.67 | $90.29 | $91.58 | $91.58 | 175,592 |
| 2023-02-06 | $89.78 | $91.29 | $89.78 | $90.87 | $90.87 | 175,793 |
| 2023-02-03 | $88.46 | $91.12 | $87.96 | $91.09 | $91.09 | 209,724 |
| 2023-02-02 | $89.36 | $89.82 | $88.15 | $88.98 | $88.98 | 209,428 |
| 2023-02-01 | $87.30 | $91.50 | $86.38 | $89.33 | $89.33 | 488,943 |
| 2023-01-31 | $85.10 | $85.84 | $84.89 | $85.82 | $85.82 | 193,014 |
| 2023-01-30 | $84.34 | $85.74 | $84.25 | $85.10 | $85.10 | 147,019 |
| 2023-01-27 | $85.25 | $85.76 | $84.87 | $84.94 | $84.94 | 131,358 |
| 2023-01-26 | $85.34 | $85.81 | $84.56 | $85.62 | $85.62 | 121,746 |
| 2023-01-25 | $86.69 | $86.94 | $85.01 | $85.41 | $85.41 | 172,803 |
| 2023-01-24 | $87.31 | $88.28 | $85.00 | $87.76 | $87.76 | 78,779 |
| 2023-01-23 | $86.95 | $87.78 | $86.95 | $87.55 | $87.55 | 97,118 |
| 2023-01-20 | $86.62 | $87.40 | $86.02 | $87.27 | $87.27 | 58,941 |
| 2023-01-19 | $86.30 | $87.19 | $86.20 | $86.34 | $86.34 | 76,539 |
| 2023-01-18 | $87.28 | $87.97 | $86.41 | $86.41 | $86.41 | 182,972 |
| 2023-01-17 | $86.31 | $87.74 | $86.31 | $86.95 | $86.95 | 145,173 |
| 2023-01-13 | $86.33 | $86.92 | $86.20 | $86.64 | $86.64 | 65,895 |
| 2023-01-12 | $86.28 | $87.00 | $85.73 | $86.97 | $86.97 | 94,033 |
| 2023-01-11 | $85.44 | $86.10 | $85.38 | $85.95 | $85.95 | 47,824 |
| 2023-01-10 | $85.04 | $85.80 | $84.32 | $85.30 | $85.30 | 79,470 |
| 2023-01-09 | $84.84 | $86.14 | $84.69 | $85.43 | $85.43 | 109,622 |
| 2023-01-06 | $84.97 | $84.98 | $83.35 | $84.70 | $84.70 | 122,713 |
| 2023-01-05 | $85.57 | $85.82 | $84.39 | $84.41 | $84.41 | 89,199 |
| 2023-01-04 | $86.98 | $87.65 | $86.12 | $86.48 | $86.48 | 136,101 |
| 2023-01-03 | $85.96 | $87.21 | $85.42 | $86.10 | $86.10 | 118,164 |
| 2022-12-30 | $85.66 | $86.52 | $85.56 | $86.13 | $86.13 | 95,756 |
| 2022-12-29 | $85.28 | $86.56 | $85.28 | $86.29 | $86.29 | 54,565 |
| 2022-12-28 | $86.16 | $86.69 | $84.89 | $84.89 | $84.89 | 106,209 |
| 2022-12-27 | $85.85 | $86.41 | $85.64 | $86.16 | $86.16 | 38,551 |
| 2022-12-23 | $85.35 | $86.47 | $84.98 | $85.93 | $85.93 | 90,095 |
| 2022-12-22 | $85.84 | $85.84 | $84.82 | $85.55 | $85.55 | 164,558 |
| 2022-12-21 | $86.00 | $86.92 | $85.62 | $86.69 | $86.69 | 124,517 |
| 2022-12-20 | $84.85 | $86.18 | $84.79 | $85.59 | $85.59 | 192,276 |
| 2022-12-19 | $85.02 | $85.35 | $84.34 | $85.08 | $85.08 | 421,020 |
| 2022-12-16 | $85.00 | $85.99 | $84.60 | $85.44 | $85.44 | 126,517 |
| 2022-12-15 | $86.17 | $86.51 | $85.29 | $85.68 | $85.68 | 98,005 |
| 2022-12-14 | $87.85 | $88.53 | $86.89 | $87.43 | $87.43 | 108,471 |
| 2022-12-13 | $88.77 | $89.11 | $87.74 | $87.87 | $87.87 | 167,679 |
| 2022-12-12 | $84.98 | $87.11 | $84.98 | $86.98 | $86.98 | 144,489 |
| 2022-12-09 | $85.52 | $85.64 | $84.96 | $85.10 | $85.10 | 77,951 |
| 2022-12-08 | $85.56 | $86.04 | $85.33 | $86.03 | $86.03 | 137,555 |
| 2022-12-07 | $84.81 | $86.24 | $84.81 | $85.47 | $85.47 | 88,299 |
| 2022-12-06 | $86.56 | $86.56 | $84.93 | $85.07 | $85.07 | 112,000 |
| 2022-12-05 | $87.41 | $87.91 | $86.67 | $86.84 | $86.84 | 140,904 |
| 2022-12-02 | $87.78 | $88.89 | $87.69 | $88.12 | $88.12 | 110,801 |
| 2022-12-01 | $87.31 | $89.11 | $87.30 | $88.73 | $88.73 | 102,705 |
| 2022-11-30 | $85.40 | $87.42 | $85.40 | $87.31 | $87.31 | 287,616 |
| 2022-11-29 | $84.36 | $85.69 | $84.21 | $85.06 | $85.06 | 122,310 |
| 2022-11-28 | $84.98 | $85.58 | $84.58 | $84.75 | $84.75 | 132,090 |
| 2022-11-25 | $84.98 | $85.65 | $84.92 | $85.51 | $85.51 | 28,704 |
| 2022-11-23 | $85.15 | $85.67 | $84.54 | $85.26 | $85.26 | 96,917 |
| 2022-11-22 | $84.50 | $85.74 | $84.50 | $85.57 | $85.57 | 114,376 |
| 2022-11-21 | $84.64 | $84.97 | $84.05 | $84.50 | $84.50 | 98,074 |
| 2022-11-18 | $84.81 | $85.40 | $84.53 | $85.36 | $85.36 | 75,478 |
| 2022-11-17 | $83.46 | $85.37 | $83.46 | $84.76 | $84.76 | 117,817 |
| 2022-11-16 | $84.48 | $85.04 | $84.24 | $84.72 | $84.72 | 148,222 |
| 2022-11-15 | $83.38 | $85.52 | $83.38 | $84.58 | $84.58 | 177,633 |
| 2022-11-14 | $83.50 | $84.63 | $82.62 | $82.63 | $82.63 | 169,850 |
| 2022-11-11 | $85.33 | $85.74 | $84.80 | $85.51 | $85.51 | 141,094 |
| 2022-11-10 | $82.37 | $85.50 | $82.22 | $85.46 | $85.46 | 192,862 |
| 2022-11-09 | $79.93 | $81.76 | $78.68 | $80.35 | $80.35 | 172,072 |
| 2022-11-08 | $80.28 | $81.53 | $79.62 | $80.53 | $80.53 | 109,867 |
| 2022-11-07 | $79.02 | $80.30 | $79.02 | $80.22 | $80.22 | 129,485 |
| 2022-11-04 | $79.07 | $80.70 | $78.95 | $79.35 | $79.35 | 175,772 |
| 2022-11-03 | $77.69 | $78.33 | $77.16 | $77.91 | $77.91 | 148,735 |
| 2022-11-02 | $80.07 | $80.98 | $78.52 | $78.53 | $78.53 | 143,327 |
| 2022-11-01 | $81.94 | $82.06 | $80.22 | $80.33 | $80.33 | 146,962 |
| 2022-10-31 | $81.55 | $81.77 | $80.33 | $80.47 | $80.47 | 121,864 |
| 2022-10-28 | $80.27 | $82.32 | $79.95 | $82.24 | $82.24 | 161,456 |
| 2022-10-27 | $81.15 | $81.55 | $80.24 | $80.48 | $80.48 | 112,684 |
| 2022-10-26 | $79.56 | $81.67 | $79.06 | $81.15 | $81.15 | 137,760 |
| 2022-10-25 | $79.04 | $80.27 | $79.04 | $79.77 | $79.77 | 170,079 |
| 2022-10-24 | $77.55 | $79.23 | $76.82 | $79.01 | $79.01 | 219,516 |
| 2022-10-21 | $75.72 | $77.78 | $75.68 | $77.61 | $77.61 | 77,152 |
| 2022-10-20 | $75.78 | $77.37 | $75.69 | $76.02 | $76.02 | 92,479 |
| 2022-10-19 | $76.53 | $76.92 | $75.64 | $76.32 | $76.32 | 77,910 |
| 2022-10-18 | $77.92 | $78.31 | $76.37 | $77.26 | $77.26 | 159,316 |
| 2022-10-17 | $75.95 | $77.19 | $75.95 | $76.99 | $76.99 | 127,284 |
| 2022-10-14 | $76.57 | $77.27 | $74.78 | $74.83 | $74.83 | 121,714 |
| 2022-10-13 | $72.87 | $76.86 | $72.23 | $76.62 | $76.62 | 142,919 |
| 2022-10-12 | $74.68 | $75.22 | $74.35 | $74.50 | $74.50 | 118,624 |
| 2022-10-11 | $74.78 | $75.93 | $74.47 | $74.80 | $74.80 | 176,758 |
| 2022-10-10 | $75.50 | $75.50 | $74.36 | $74.96 | $74.96 | 67,788 |
| 2022-10-07 | $75.42 | $75.88 | $74.98 | $75.32 | $75.32 | 126,657 |
| 2022-10-06 | $78.61 | $78.61 | $76.09 | $76.27 | $76.27 | 159,887 |
| 2022-10-05 | $79.19 | $79.55 | $78.67 | $79.07 | $79.07 | 220,185 |
| 2022-10-04 | $79.15 | $80.84 | $79.14 | $80.17 | $80.17 | 259,337 |
| 2022-10-03 | $75.77 | $78.55 | $75.55 | $78.05 | $78.05 | 190,257 |
| 2022-09-30 | $75.30 | $77.12 | $75.21 | $75.24 | $75.24 | 269,162 |
| 2022-09-29 | $76.01 | $76.11 | $74.91 | $75.32 | $75.32 | 117,436 |
| 2022-09-28 | $73.76 | $77.48 | $73.76 | $77.08 | $77.08 | 184,163 |
| 2022-09-27 | $75.29 | $75.66 | $73.89 | $74.01 | $74.01 | 164,470 |
| 2022-09-26 | $74.37 | $75.53 | $74.32 | $74.86 | $74.86 | 200,981 |
| 2022-09-23 | $74.82 | $75.17 | $74.37 | $74.82 | $74.82 | 121,724 |
| 2022-09-22 | $76.27 | $76.51 | $75.53 | $75.69 | $75.69 | 92,879 |
| 2022-09-21 | $77.32 | $78.10 | $76.39 | $76.41 | $76.41 | 86,508 |
| 2022-09-20 | $77.81 | $77.81 | $76.58 | $77.17 | $77.17 | 92,995 |
| 2022-09-19 | $77.43 | $78.50 | $76.91 | $78.30 | $78.30 | 104,248 |
| 2022-09-16 | $76.92 | $78.55 | $76.87 | $78.26 | $78.26 | 195,261 |
| 2022-09-15 | $78.03 | $78.76 | $77.59 | $77.80 | $77.80 | 88,278 |
| 2022-09-14 | $78.76 | $79.09 | $78.23 | $78.59 | $78.59 | 79,884 |
| 2022-09-13 | $80.13 | $80.87 | $78.72 | $78.89 | $78.89 | 73,509 |
| 2022-09-12 | $80.75 | $81.99 | $80.75 | $81.82 | $81.82 | 148,544 |
| 2022-09-09 | $79.43 | $80.66 | $79.43 | $80.62 | $80.62 | 116,879 |
| 2022-09-08 | $78.04 | $79.01 | $77.71 | $78.73 | $78.73 | 105,554 |
| 2022-09-07 | $77.40 | $79.03 | $77.23 | $78.81 | $78.81 | 101,227 |
| 2022-09-06 | $77.71 | $78.37 | $76.96 | $77.37 | $77.37 | 115,185 |
| 2022-09-02 | $78.21 | $78.99 | $77.49 | $78.03 | $78.03 | 117,418 |
| 2022-09-01 | $78.51 | $78.96 | $77.02 | $77.90 | $77.90 | 146,173 |
| 2022-08-31 | $79.37 | $80.65 | $79.15 | $79.20 | $79.20 | 114,057 |
| 2022-08-30 | $80.33 | $80.75 | $79.14 | $79.19 | $79.19 | 62,403 |
| 2022-08-29 | $79.88 | $80.59 | $79.11 | $80.16 | $80.16 | 114,850 |
| 2022-08-26 | $83.40 | $83.47 | $80.14 | $80.28 | $80.28 | 161,606 |
| 2022-08-25 | $81.78 | $83.03 | $81.72 | $82.97 | $82.97 | 91,588 |
| 2022-08-24 | $82.38 | $82.86 | $81.66 | $81.93 | $81.93 | 73,306 |
| 2022-08-23 | $82.31 | $82.82 | $82.02 | $82.45 | $82.45 | 63,796 |
| 2022-08-22 | $83.42 | $83.92 | $82.73 | $82.79 | $82.79 | 102,726 |
| 2022-08-19 | $84.90 | $84.90 | $83.45 | $83.47 | $83.47 | 111,619 |
| 2022-08-18 | $85.59 | $85.79 | $85.01 | $85.52 | $85.52 | 79,333 |
| 2022-08-17 | $86.16 | $86.79 | $85.79 | $85.91 | $85.91 | 76,471 |
| 2022-08-16 | $85.92 | $87.35 | $85.60 | $87.29 | $87.29 | 92,787 |
| 2022-08-15 | $85.36 | $86.61 | $85.36 | $86.33 | $86.33 | 64,495 |
| 2022-08-12 | $85.26 | $86.42 | $85.26 | $86.37 | $86.37 | 49,079 |
| 2022-08-11 | $86.36 | $86.77 | $85.47 | $85.60 | $85.60 | 71,841 |
| 2022-08-10 | $85.77 | $86.27 | $85.33 | $86.27 | $86.27 | 126,798 |
| 2022-08-09 | $86.02 | $86.20 | $84.19 | $84.41 | $84.41 | 104,284 |
| 2022-08-08 | $86.34 | $87.21 | $85.96 | $86.29 | $86.29 | 97,231 |
| 2022-08-05 | $85.89 | $86.47 | $85.25 | $86.42 | $86.42 | 81,993 |
| 2022-08-04 | $86.24 | $87.21 | $85.88 | $87.09 | $87.09 | 105,848 |
| 2022-08-03 | $85.47 | $86.18 | $85.33 | $86.06 | $86.06 | 84,391 |
| 2022-08-02 | $84.73 | $86.70 | $84.70 | $85.47 | $85.47 | 105,683 |
| 2022-08-01 | $85.70 | $86.21 | $85.42 | $85.61 | $85.61 | 95,795 |
| 2022-07-29 | $85.00 | $85.99 | $84.28 | $85.72 | $85.72 | 133,138 |
| 2022-07-28 | $85.04 | $85.62 | $83.90 | $85.13 | $85.13 | 162,209 |
| 2022-07-27 | $82.75 | $85.32 | $82.75 | $85.21 | $85.21 | 183,100 |
| 2022-07-26 | $83.56 | $83.77 | $81.65 | $83.04 | $83.04 | 158,704 |
| 2022-07-25 | $84.25 | $84.53 | $83.80 | $84.25 | $84.25 | 325,186 |
| 2022-07-22 | $85.21 | $86.27 | $84.16 | $84.31 | $84.31 | 129,952 |
| 2022-07-21 | $84.60 | $85.89 | $84.23 | $85.55 | $85.55 | 92,850 |
| 2022-07-20 | $83.15 | $84.83 | $83.15 | $84.62 | $84.62 | 90,498 |
| 2022-07-19 | $83.41 | $84.71 | $83.18 | $83.72 | $83.72 | 154,646 |
| 2022-07-18 | $81.87 | $83.28 | $81.79 | $82.90 | $82.90 | 170,762 |
| 2022-07-15 | $82.59 | $82.90 | $81.59 | $81.75 | $81.75 | 140,987 |
| 2022-07-14 | $81.23 | $82.29 | $80.29 | $82.03 | $82.03 | 173,470 |
| 2022-07-13 | $80.26 | $82.55 | $80.07 | $82.21 | $82.21 | 187,699 |
| 2022-07-12 | $79.82 | $82.25 | $79.82 | $81.33 | $81.33 | 285,390 |
| 2022-07-11 | $81.27 | $81.39 | $80.13 | $80.23 | $80.23 | 137,767 |
| 2022-07-08 | $81.23 | $82.16 | $81.23 | $82.04 | $82.04 | 101,034 |
| 2022-07-07 | $81.09 | $81.76 | $80.34 | $81.68 | $81.68 | 121,565 |
| 2022-07-06 | $79.17 | $81.40 | $79.10 | $81.16 | $81.16 | 153,300 |
| 2022-07-05 | $78.21 | $79.36 | $77.39 | $79.05 | $79.05 | 160,863 |
| 2022-07-01 | $79.42 | $80.24 | $78.68 | $80.10 | $80.10 | 52,986 |
| 2022-06-30 | $78.37 | $79.71 | $78.20 | $79.66 | $79.66 | 165,006 |
| 2022-06-29 | $79.39 | $79.65 | $78.83 | $79.33 | $79.33 | 101,108 |
| 2022-06-28 | $80.47 | $81.30 | $79.57 | $79.71 | $79.71 | 202,640 |
| 2022-06-27 | $80.45 | $80.58 | $79.35 | $80.31 | $80.31 | 116,891 |
| 2022-06-24 | $78.35 | $80.48 | $78.35 | $80.43 | $80.43 | 218,530 |
| 2022-06-23 | $76.13 | $78.06 | $76.13 | $77.89 | $77.89 | 167,942 |
| 2022-06-22 | $75.55 | $76.74 | $75.38 | $75.96 | $75.96 | 122,823 |
| 2022-06-21 | $75.36 | $76.75 | $75.36 | $76.28 | $76.28 | 152,707 |
| 2022-06-17 | $74.16 | $75.85 | $73.76 | $75.17 | $75.17 | 243,914 |
| 2022-06-16 | $74.92 | $75.05 | $73.76 | $74.15 | $74.15 | 182,966 |
| 2022-06-15 | $75.70 | $76.85 | $74.97 | $76.09 | $76.09 | 134,348 |
| 2022-06-14 | $76.33 | $76.33 | $74.62 | $75.05 | $75.05 | 150,362 |
| 2022-06-13 | $77.36 | $77.47 | $75.89 | $76.16 | $76.16 | 147,299 |
| 2022-06-10 | $81.04 | $81.04 | $78.77 | $78.83 | $78.83 | 188,263 |
| 2022-06-09 | $83.32 | $83.50 | $81.74 | $81.82 | $81.82 | 89,908 |
| 2022-06-08 | $84.83 | $84.83 | $83.26 | $83.55 | $83.55 | 81,189 |
| 2022-06-07 | $84.92 | $85.37 | $84.23 | $84.78 | $84.78 | 92,203 |
| 2022-06-06 | $85.05 | $86.28 | $84.70 | $85.40 | $85.40 | 105,948 |
| 2022-06-03 | $84.80 | $85.04 | $84.07 | $84.35 | $84.35 | 123,129 |
| 2022-06-02 | $84.69 | $85.54 | $84.08 | $85.46 | $85.46 | 125,708 |
| 2022-06-01 | $85.73 | $86.24 | $84.66 | $84.77 | $84.77 | 116,395 |
| 2022-05-31 | $84.40 | $86.22 | $84.03 | $85.43 | $85.43 | 286,792 |
| 2022-05-27 | $83.16 | $85.78 | $83.08 | $85.35 | $85.35 | 209,596 |
| 2022-05-26 | $82.83 | $83.41 | $82.42 | $82.92 | $82.92 | 178,631 |
| 2022-05-25 | $82.58 | $83.24 | $82.39 | $82.96 | $82.96 | 111,823 |
| 2022-05-24 | $84.00 | $84.07 | $82.40 | $83.11 | $83.11 | 146,759 |
| 2022-05-23 | $83.73 | $84.54 | $83.25 | $84.41 | $84.41 | 108,475 |
| 2022-05-20 | $83.08 | $83.80 | $82.43 | $83.44 | $83.44 | 262,104 |
| 2022-05-19 | $80.60 | $83.37 | $80.60 | $82.71 | $82.71 | 185,249 |
| 2022-05-18 | $80.90 | $81.98 | $80.41 | $80.72 | $80.72 | 176,441 |
| 2022-05-17 | $81.79 | $82.26 | $80.74 | $81.84 | $81.84 | 151,999 |
| 2022-05-16 | $79.74 | $81.92 | $79.74 | $81.61 | $81.61 | 156,753 |
| 2022-05-13 | $78.07 | $81.00 | $78.07 | $80.86 | $80.86 | 196,898 |
| 2022-05-12 | $77.09 | $78.57 | $76.98 | $77.81 | $77.81 | 260,798 |
| 2022-05-11 | $77.92 | $78.97 | $77.58 | $77.83 | $77.83 | 245,210 |
| 2022-05-10 | $79.75 | $79.91 | $77.62 | $78.34 | $78.34 | 206,802 |
| 2022-05-09 | $78.23 | $79.50 | $77.95 | $78.82 | $78.82 | 206,853 |
| 2022-05-06 | $78.80 | $80.15 | $78.27 | $79.50 | $79.50 | 209,791 |
| 2022-05-05 | $81.34 | $81.65 | $78.98 | $79.39 | $79.39 | 155,967 |
| 2022-05-04 | $81.60 | $82.54 | $80.27 | $82.38 | $82.38 | 156,911 |
| 2022-05-03 | $79.87 | $82.18 | $79.73 | $81.71 | $81.71 | 203,343 |
| 2022-05-02 | $79.46 | $79.91 | $78.93 | $79.81 | $79.81 | 167,862 |
| 2022-04-29 | $81.03 | $81.22 | $79.58 | $79.73 | $79.73 | 222,673 |
| 2022-04-28 | $81.13 | $81.76 | $79.89 | $81.26 | $81.26 | 187,685 |
| 2022-04-27 | $80.00 | $81.61 | $79.36 | $80.38 | $80.38 | 253,586 |
| 2022-04-26 | $80.34 | $80.61 | $79.14 | $79.48 | $79.48 | 249,124 |
| 2022-04-25 | $79.52 | $81.20 | $79.11 | $80.96 | $80.96 | 204,958 |
| 2022-04-22 | $82.19 | $82.19 | $79.96 | $80.14 | $80.14 | 154,063 |
| 2022-04-21 | $82.37 | $83.46 | $82.24 | $82.57 | $82.57 | 177,226 |
| 2022-04-20 | $81.74 | $82.51 | $81.57 | $81.70 | $81.70 | 99,016 |
| 2022-04-19 | $79.54 | $81.30 | $79.54 | $81.24 | $81.24 | 138,075 |
| 2022-04-18 | $79.95 | $80.36 | $79.61 | $79.83 | $79.83 | 220,585 |
| 2022-04-14 | $81.42 | $81.42 | $80.30 | $80.38 | $80.38 | 84,029 |
| 2022-04-13 | $80.32 | $81.60 | $80.05 | $81.31 | $81.31 | 231,620 |
| 2022-04-12 | $81.06 | $81.32 | $80.47 | $80.58 | $80.58 | 140,277 |
| 2022-04-11 | $80.52 | $81.24 | $80.52 | $80.60 | $80.60 | 139,427 |
| 2022-04-08 | $81.42 | $81.90 | $80.75 | $81.22 | $81.22 | 132,932 |
| 2022-04-07 | $81.92 | $82.40 | $80.85 | $81.57 | $81.57 | 160,814 |
| 2022-04-06 | $82.02 | $82.35 | $81.42 | $81.89 | $81.89 | 186,546 |
| 2022-04-05 | $80.65 | $82.90 | $80.65 | $82.82 | $82.82 | 247,540 |
| 2022-04-04 | $79.30 | $80.90 | $79.23 | $80.74 | $80.74 | 145,541 |
| 2022-04-01 | $79.94 | $79.94 | $78.92 | $79.31 | $79.31 | 244,708 |
| 2022-03-31 | $81.00 | $81.13 | $79.70 | $79.83 | $79.83 | 151,243 |
| 2022-03-30 | $80.47 | $81.32 | $80.41 | $81.01 | $81.01 | 169,805 |
| 2022-03-29 | $81.46 | $82.17 | $80.92 | $81.03 | $81.03 | 135,544 |
| 2022-03-28 | $80.22 | $80.67 | $79.69 | $80.64 | $80.64 | 128,742 |
| 2022-03-25 | $81.22 | $81.42 | $79.96 | $80.44 | $80.44 | 194,339 |
| 2022-03-24 | $80.21 | $81.06 | $79.14 | $81.02 | $81.02 | 277,154 |
| 2022-03-23 | $81.33 | $81.44 | $79.75 | $79.82 | $79.82 | 187,288 |
| 2022-03-22 | $82.32 | $82.85 | $81.49 | $81.57 | $81.57 | 199,952 |
| 2022-03-21 | $82.03 | $82.72 | $81.10 | $82.33 | $82.33 | 221,221 |
| 2022-03-18 | $82.36 | $83.39 | $81.82 | $82.63 | $82.63 | 156,750 |
| 2022-03-17 | $81.17 | $82.82 | $81.09 | $82.82 | $82.82 | 125,941 |
| 2022-03-16 | $80.18 | $81.88 | $79.90 | $81.53 | $81.53 | 182,313 |
| 2022-03-15 | $80.31 | $80.52 | $78.90 | $79.59 | $79.59 | 176,766 |
| 2022-03-14 | $80.55 | $81.08 | $79.66 | $80.01 | $80.01 | 120,219 |
| 2022-03-11 | $82.00 | $82.67 | $80.56 | $80.62 | $80.62 | 194,919 |
| 2022-03-10 | $79.69 | $81.50 | $79.40 | $81.30 | $81.30 | 233,229 |
| 2022-03-09 | $79.31 | $81.35 | $79.31 | $80.90 | $80.90 | 194,546 |
| 2022-03-08 | $79.50 | $79.92 | $77.80 | $78.21 | $78.21 | 621,521 |
| 2022-03-07 | $80.48 | $81.16 | $79.56 | $79.66 | $79.66 | 228,240 |
| 2022-03-04 | $81.71 | $82.00 | $80.14 | $80.82 | $80.82 | 165,518 |
| 2022-03-03 | $83.11 | $83.33 | $82.00 | $82.60 | $82.60 | 184,232 |
| 2022-03-02 | $81.71 | $83.05 | $81.07 | $82.60 | $82.60 | 163,610 |
| 2022-03-01 | $82.15 | $82.31 | $80.79 | $81.02 | $81.02 | 179,593 |
| 2022-02-28 | $81.39 | $82.20 | $81.10 | $81.96 | $81.96 | 117,095 |
| 2022-02-25 | $81.66 | $82.56 | $80.46 | $82.46 | $82.46 | 153,715 |
| 2022-02-24 | $77.67 | $81.68 | $77.25 | $81.45 | $81.45 | 229,411 |
| 2022-02-23 | $82.23 | $82.23 | $80.04 | $80.10 | $80.10 | 161,068 |
| 2022-02-22 | $81.38 | $83.27 | $81.03 | $81.56 | $81.56 | 178,347 |
| 2022-02-18 | $83.25 | $83.99 | $82.50 | $82.77 | $82.77 | 182,281 |
| 2022-02-17 | $84.37 | $84.40 | $83.17 | $83.23 | $83.23 | 142,591 |
| 2022-02-16 | $84.09 | $85.35 | $83.25 | $85.09 | $85.09 | 212,213 |
| 2022-02-15 | $84.89 | $85.88 | $84.19 | $84.59 | $84.59 | 196,912 |
| 2022-02-14 | $83.38 | $84.71 | $83.00 | $84.05 | $84.05 | 192,230 |
| 2022-02-11 | $86.35 | $86.56 | $83.66 | $83.89 | $83.89 | 160,789 |
| 2022-02-10 | $85.98 | $87.50 | $85.94 | $86.13 | $86.13 | 152,234 |
| 2022-02-09 | $86.56 | $87.72 | $86.56 | $87.69 | $87.69 | 124,580 |
| 2022-02-08 | $86.69 | $87.10 | $85.59 | $85.65 | $85.65 | 231,224 |
| 2022-02-07 | $87.24 | $87.76 | $86.70 | $87.24 | $87.24 | 159,191 |
| 2022-02-04 | $85.79 | $87.60 | $85.21 | $87.44 | $87.44 | 234,146 |
| 2022-02-03 | $87.09 | $87.09 | $85.84 | $86.34 | $86.34 | 216,463 |
| 2022-02-02 | $82.50 | $89.05 | $82.50 | $88.59 | $88.59 | 405,592 |
| 2022-02-01 | $85.65 | $86.23 | $84.86 | $86.16 | $86.16 | 417,432 |
| 2022-01-31 | $82.42 | $85.50 | $82.33 | $85.37 | $85.37 | 453,737 |
| 2022-01-28 | $80.56 | $82.74 | $80.33 | $82.68 | $82.68 | 184,345 |
| 2022-01-27 | $81.44 | $81.94 | $80.47 | $80.59 | $80.59 | 174,073 |
| 2022-01-26 | $82.08 | $82.76 | $80.51 | $80.97 | $80.97 | 185,262 |
| 2022-01-25 | $82.23 | $82.56 | $80.71 | $80.79 | $80.79 | 246,129 |
| 2022-01-24 | $82.17 | $83.46 | $80.00 | $83.39 | $83.39 | 228,139 |
| 2022-01-21 | $84.18 | $85.14 | $83.51 | $83.54 | $83.54 | 208,200 |
| 2022-01-20 | $85.47 | $86.18 | $84.44 | $84.47 | $84.47 | 219,451 |
| 2022-01-19 | $87.08 | $87.43 | $84.86 | $84.87 | $84.87 | 307,509 |
| 2022-01-18 | $85.49 | $86.98 | $85.34 | $86.64 | $86.64 | 433,777 |
| 2022-01-14 | $84.44 | $85.77 | $84.44 | $85.68 | $85.68 | 297,181 |
| 2022-01-13 | $84.39 | $85.78 | $84.39 | $84.98 | $84.98 | 261,012 |
| 2022-01-12 | $83.44 | $84.36 | $82.89 | $83.97 | $83.97 | 260,812 |
| 2022-01-11 | $83.10 | $83.60 | $81.70 | $83.02 | $83.02 | 370,390 |
| 2022-01-10 | $82.94 | $83.29 | $80.23 | $83.25 | $83.25 | 260,208 |
| 2022-01-07 | $85.03 | $85.35 | $84.01 | $84.09 | $84.09 | 227,619 |
| 2022-01-06 | $86.00 | $86.16 | $85.08 | $85.35 | $85.35 | 175,004 |
| 2022-01-05 | $87.48 | $88.00 | $85.66 | $85.71 | $85.71 | 213,562 |
| 2022-01-04 | $88.57 | $88.93 | $87.79 | $88.17 | $88.17 | 146,387 |
| 2022-01-03 | $88.11 | $88.77 | $87.56 | $88.70 | $88.70 | 67,765 |
| 2021-12-31 | $88.36 | $88.99 | $88.36 | $88.50 | $88.50 | 102,515 |
| 2021-12-30 | $88.81 | $88.81 | $88.23 | $88.32 | $88.32 | 100,579 |
| 2021-12-29 | $88.28 | $89.04 | $88.02 | $88.47 | $88.47 | 135,779 |
| 2021-12-28 | $88.71 | $88.97 | $88.23 | $88.64 | $88.64 | 78,563 |
| 2021-12-27 | $87.28 | $88.78 | $86.99 | $88.75 | $88.75 | 91,970 |
| 2021-12-23 | $87.27 | $87.50 | $86.96 | $87.25 | $87.25 | 73,795 |
| 2021-12-22 | $85.77 | $87.11 | $85.77 | $87.02 | $87.02 | 68,393 |
| 2021-12-21 | $84.93 | $86.17 | $84.77 | $86.09 | $86.09 | 149,188 |
| 2021-12-20 | $83.85 | $84.65 | $83.69 | $84.45 | $84.45 | 161,104 |
| 2021-12-17 | $83.85 | $85.89 | $83.59 | $84.86 | $84.86 | 316,140 |
| 2021-12-16 | $85.56 | $86.30 | $83.94 | $84.11 | $84.11 | 387,342 |
| 2021-12-15 | $83.67 | $85.39 | $83.32 | $85.33 | $85.33 | 168,231 |
| 2021-12-14 | $85.80 | $86.37 | $83.63 | $83.78 | $83.78 | 264,764 |
| 2021-12-13 | $85.17 | $86.57 | $85.11 | $86.26 | $86.26 | 346,537 |
| 2021-12-10 | $84.77 | $85.53 | $84.37 | $85.51 | $85.51 | 150,868 |
| 2021-12-09 | $85.67 | $86.40 | $84.36 | $84.37 | $84.37 | 106,146 |
| 2021-12-08 | $86.53 | $86.74 | $85.93 | $86.28 | $86.28 | 222,972 |
| 2021-12-07 | $87.50 | $88.08 | $86.48 | $86.48 | $86.48 | 487,462 |
| 2021-12-06 | $84.88 | $86.57 | $84.88 | $86.29 | $86.29 | 154,952 |
| 2021-12-03 | $86.40 | $86.40 | $84.18 | $84.94 | $84.94 | 159,077 |
| 2021-12-02 | $83.61 | $86.03 | $83.61 | $85.93 | $85.93 | 148,582 |
| 2021-12-01 | $84.39 | $85.05 | $83.53 | $83.63 | $83.63 | 295,653 |
| 2021-11-30 | $83.87 | $84.33 | $82.98 | $83.48 | $83.48 | 304,892 |
| 2021-11-29 | $84.15 | $84.69 | $83.39 | $84.22 | $84.22 | 148,437 |
| 2021-11-26 | $84.54 | $85.64 | $83.50 | $83.69 | $83.69 | 146,701 |
| 2021-11-24 | $85.04 | $85.49 | $84.54 | $85.39 | $85.39 | 124,579 |
| 2021-11-23 | $85.18 | $85.80 | $84.53 | $85.60 | $85.60 | 151,146 |
| 2021-11-22 | $86.06 | $86.70 | $85.11 | $85.12 | $85.12 | 173,819 |
| 2021-11-19 | $86.20 | $86.28 | $85.06 | $86.21 | $86.21 | 421,347 |
| 2021-11-18 | $86.31 | $86.70 | $85.50 | $86.24 | $86.24 | 709,696 |
| 2021-11-17 | $86.65 | $87.00 | $85.50 | $86.12 | $86.12 | 389,728 |
| 2021-11-16 | $88.04 | $88.58 | $86.72 | $86.80 | $86.80 | 597,662 |
| 2021-11-15 | $88.97 | $89.40 | $88.27 | $88.35 | $88.35 | 240,445 |
| 2021-11-12 | $89.25 | $89.87 | $88.62 | $89.05 | $89.05 | 134,872 |
| 2021-11-11 | $88.39 | $90.15 | $88.27 | $89.07 | $89.07 | 119,229 |
| 2021-11-10 | $92.66 | $92.75 | $87.64 | $87.89 | $87.89 | 163,481 |
| 2021-11-09 | $90.74 | $92.40 | $90.74 | $92.23 | $92.23 | 128,343 |
| 2021-11-08 | $91.20 | $92.20 | $90.79 | $91.00 | $91.00 | 101,176 |
| 2021-11-05 | $90.47 | $91.43 | $90.47 | $91.28 | $91.28 | 167,826 |
| 2021-11-04 | $90.46 | $90.78 | $89.69 | $90.11 | $90.11 | 100,320 |
| 2021-11-03 | $90.14 | $90.58 | $89.25 | $90.31 | $90.31 | 49,639 |
| 2021-11-02 | $89.27 | $90.75 | $88.76 | $90.14 | $90.14 | 222,700 |
| 2021-11-01 | $89.33 | $89.97 | $88.54 | $89.22 | $89.22 | 101,926 |
| 2021-10-29 | $89.18 | $89.67 | $88.90 | $89.39 | $89.39 | 225,914 |
| 2021-10-28 | $89.56 | $90.16 | $89.52 | $89.85 | $89.85 | 93,159 |
| 2021-10-27 | $91.12 | $91.17 | $89.14 | $89.17 | $89.17 | 82,880 |
| 2021-10-26 | $92.50 | $92.67 | $91.12 | $91.12 | $91.12 | 76,371 |
| 2021-10-25 | $92.40 | $93.00 | $91.71 | $92.28 | $92.28 | 77,592 |
| 2021-10-22 | $92.68 | $93.49 | $92.26 | $92.47 | $92.47 | 97,822 |
| 2021-10-21 | $92.45 | $92.98 | $92.43 | $92.77 | $92.77 | 58,898 |
| 2021-10-20 | $92.34 | $93.93 | $92.12 | $92.97 | $92.97 | 144,616 |
| 2021-10-19 | $91.01 | $92.03 | $91.01 | $91.95 | $91.95 | 92,900 |
| 2021-10-18 | $90.00 | $90.90 | $89.65 | $90.78 | $90.78 | 82,574 |
| 2021-10-15 | $90.19 | $90.68 | $90.09 | $90.52 | $90.52 | 78,179 |
| 2021-10-14 | $89.91 | $90.67 | $89.50 | $90.09 | $90.09 | 80,987 |
| 2021-10-13 | $87.29 | $88.98 | $87.13 | $88.90 | $88.90 | 113,843 |
| 2021-10-12 | $87.47 | $87.62 | $86.79 | $86.88 | $86.88 | 85,466 |
| 2021-10-11 | $87.22 | $87.99 | $87.22 | $87.29 | $87.29 | 47,034 |
| 2021-10-08 | $87.49 | $88.15 | $87.23 | $87.71 | $87.71 | 147,404 |
| 2021-10-07 | $86.43 | $87.74 | $86.38 | $87.34 | $87.34 | 97,409 |
| 2021-10-06 | $84.23 | $85.92 | $84.23 | $85.84 | $85.84 | 162,878 |
| 2021-10-05 | $85.51 | $85.59 | $83.89 | $85.15 | $85.15 | 189,411 |
| 2021-10-04 | $84.98 | $85.42 | $84.03 | $85.08 | $85.08 | 135,963 |
| 2021-10-01 | $85.14 | $85.76 | $84.11 | $85.46 | $85.46 | 230,257 |
| 2021-09-30 | $86.15 | $86.86 | $84.58 | $84.76 | $84.76 | 157,587 |
| 2021-09-29 | $86.88 | $87.40 | $85.74 | $85.79 | $85.79 | 145,822 |
| 2021-09-28 | $89.73 | $89.73 | $86.23 | $86.61 | $86.61 | 242,071 |
| 2021-09-27 | $91.35 | $91.61 | $90.50 | $90.60 | $90.60 | 96,787 |
| 2021-09-24 | $91.00 | $92.01 | $90.53 | $91.94 | $91.94 | 96,067 |
| 2021-09-23 | $90.12 | $91.85 | $90.12 | $91.52 | $91.52 | 364,555 |
| 2021-09-22 | $88.75 | $90.32 | $88.74 | $89.65 | $89.65 | 100,100 |
| 2021-09-21 | $88.54 | $89.43 | $88.32 | $88.59 | $88.59 | 129,222 |
| 2021-09-20 | $86.73 | $88.24 | $86.29 | $88.21 | $88.21 | 659,759 |
| 2021-09-17 | $88.33 | $88.86 | $87.93 | $88.06 | $88.06 | 258,256 |
| 2021-09-16 | $89.62 | $89.74 | $88.55 | $88.82 | $88.82 | 98,350 |
| 2021-09-15 | $89.88 | $90.03 | $89.17 | $89.79 | $89.79 | 99,101 |
| 2021-09-14 | $90.44 | $90.44 | $88.53 | $89.53 | $89.53 | 201,221 |
| 2021-09-13 | $91.25 | $91.60 | $90.61 | $91.08 | $91.08 | 103,980 |
| 2021-09-10 | $91.54 | $91.88 | $90.82 | $90.97 | $90.97 | 350,687 |
| 2021-09-09 | $91.17 | $91.62 | $90.86 | $90.96 | $90.96 | 134,543 |
| 2021-09-08 | $91.62 | $92.00 | $90.92 | $91.30 | $91.30 | 116,791 |
| 2021-09-07 | $91.53 | $92.23 | $91.28 | $91.66 | $91.66 | 152,249 |
| 2021-09-03 | $92.40 | $92.97 | $91.60 | $92.02 | $92.02 | 147,694 |
| 2021-09-02 | $91.45 | $93.06 | $91.16 | $92.93 | $92.93 | 192,721 |
| 2021-09-01 | $89.49 | $91.42 | $89.48 | $91.32 | $91.32 | 224,304 |
| 2021-08-31 | $89.10 | $89.90 | $89.08 | $89.36 | $89.36 | 139,786 |
| 2021-08-30 | $87.46 | $89.50 | $87.46 | $89.49 | $89.49 | 203,844 |
| 2021-08-27 | $86.39 | $87.73 | $86.26 | $87.51 | $87.51 | 148,905 |
| 2021-08-26 | $87.70 | $87.70 | $86.00 | $86.45 | $86.45 | 172,749 |
| 2021-08-25 | $88.52 | $88.62 | $87.45 | $87.50 | $87.50 | 112,217 |
| 2021-08-24 | $88.79 | $88.99 | $88.34 | $88.67 | $88.67 | 215,328 |
| 2021-08-23 | $88.70 | $89.00 | $87.42 | $88.58 | $88.58 | 124,847 |
| 2021-08-20 | $87.39 | $88.38 | $86.99 | $88.37 | $88.37 | 244,794 |
| 2021-08-19 | $87.70 | $88.28 | $87.12 | $87.68 | $87.68 | 195,595 |
| 2021-08-18 | $88.42 | $88.85 | $88.03 | $88.04 | $88.04 | 154,491 |
| 2021-08-17 | $88.98 | $89.14 | $88.27 | $88.80 | $88.80 | 121,991 |
| 2021-08-16 | $89.16 | $89.60 | $89.12 | $89.39 | $89.39 | 145,688 |
| 2021-08-13 | $89.22 | $89.88 | $89.11 | $89.83 | $89.83 | 92,451 |
| 2021-08-12 | $88.85 | $89.51 | $88.32 | $89.48 | $89.48 | 78,806 |
| 2021-08-11 | $90.20 | $90.32 | $88.74 | $89.23 | $89.23 | 117,860 |
| 2021-08-10 | $89.60 | $90.60 | $89.60 | $90.25 | $90.25 | 105,369 |
| 2021-08-09 | $90.21 | $90.56 | $89.50 | $89.72 | $89.72 | 70,559 |
| 2021-08-06 | $89.88 | $90.98 | $89.42 | $90.68 | $90.68 | 130,190 |
| 2021-08-05 | $89.68 | $90.83 | $89.68 | $90.13 | $90.13 | 90,237 |
| 2021-08-04 | $90.50 | $91.21 | $89.50 | $89.50 | $89.50 | 82,784 |
| 2021-08-03 | $90.54 | $91.37 | $90.49 | $90.95 | $90.95 | 133,389 |
| 2021-08-02 | $90.81 | $91.24 | $90.10 | $90.53 | $90.53 | 43,048 |
| 2021-07-30 | $90.03 | $91.02 | $89.72 | $90.93 | $90.93 | 129,740 |
| 2021-07-29 | $90.25 | $90.78 | $89.42 | $90.16 | $90.16 | 74,709 |
| 2021-07-28 | $91.72 | $92.25 | $89.78 | $89.93 | $89.93 | 220,980 |
| 2021-07-27 | $91.31 | $92.17 | $91.14 | $92.09 | $92.09 | 88,869 |
| 2021-07-26 | $91.84 | $92.07 | $91.03 | $91.69 | $91.69 | 84,593 |
| 2021-07-23 | $90.84 | $92.18 | $90.84 | $92.12 | $92.12 | 114,773 |
| 2021-07-22 | $90.16 | $90.77 | $89.97 | $90.74 | $90.74 | 97,968 |
| 2021-07-21 | $90.10 | $90.63 | $89.30 | $90.12 | $90.12 | 109,872 |
| 2021-07-20 | $88.91 | $90.29 | $88.09 | $90.11 | $90.11 | 191,517 |
| 2021-07-19 | $89.72 | $89.96 | $88.15 | $88.60 | $88.60 | 160,917 |
| 2021-07-16 | $92.08 | $92.15 | $90.83 | $90.86 | $90.86 | 95,578 |
| 2021-07-15 | $90.92 | $92.59 | $90.92 | $91.86 | $91.86 | 121,425 |
| 2021-07-14 | $91.94 | $92.11 | $90.83 | $90.91 | $90.91 | 104,656 |
| 2021-07-13 | $90.90 | $91.88 | $89.52 | $91.27 | $91.27 | 115,936 |
| 2021-07-12 | $91.75 | $92.36 | $91.03 | $91.16 | $91.16 | 102,794 |
| 2021-07-09 | $90.32 | $92.00 | $90.32 | $91.94 | $91.94 | 110,365 |
| 2021-07-08 | $90.50 | $90.71 | $89.70 | $90.42 | $90.42 | 122,460 |
| 2021-07-07 | $91.14 | $91.80 | $90.83 | $91.66 | $91.66 | 103,353 |
| 2021-07-06 | $90.91 | $91.06 | $89.81 | $90.80 | $90.80 | 180,884 |
| 2021-07-02 | $91.60 | $92.06 | $91.17 | $91.46 | $91.46 | 113,868 |
| 2021-07-01 | $90.38 | $91.36 | $90.25 | $91.30 | $91.30 | 60,649 |
| 2021-06-30 | $91.46 | $91.92 | $90.21 | $90.60 | $90.60 | 153,471 |
| 2021-06-29 | $91.39 | $92.10 | $91.39 | $91.89 | $91.89 | 93,266 |
| 2021-06-28 | $90.82 | $91.65 | $90.73 | $91.49 | $91.49 | 125,205 |
| 2021-06-25 | $90.82 | $91.44 | $89.66 | $91.32 | $91.32 | 181,921 |
| 2021-06-24 | $90.94 | $91.69 | $90.69 | $90.85 | $90.85 | 207,254 |
| 2021-06-23 | $91.00 | $91.25 | $90.38 | $90.80 | $90.80 | 82,840 |
| 2021-06-22 | $90.37 | $91.32 | $90.17 | $91.03 | $91.03 | 111,084 |
| 2021-06-21 | $89.42 | $91.46 | $89.42 | $90.53 | $90.53 | 130,027 |
| 2021-06-18 | $90.09 | $90.14 | $88.28 | $89.57 | $89.57 | 171,280 |
| 2021-06-17 | $89.99 | $91.89 | $89.97 | $90.78 | $90.78 | 153,094 |
| 2021-06-16 | $91.30 | $91.60 | $90.26 | $90.33 | $90.33 | 104,093 |
| 2021-06-15 | $90.86 | $92.09 | $90.67 | $91.30 | $91.30 | 150,009 |
| 2021-06-14 | $90.32 | $90.99 | $90.32 | $90.97 | $90.97 | 90,755 |
| 2021-06-11 | $90.36 | $90.69 | $90.30 | $90.56 | $90.56 | 111,659 |
| 2021-06-10 | $89.85 | $90.96 | $89.64 | $90.66 | $90.66 | 84,900 |
| 2021-06-09 | $89.42 | $89.98 | $88.89 | $89.73 | $89.73 | 64,499 |
| 2021-06-08 | $89.96 | $90.52 | $89.09 | $89.21 | $89.21 | 90,840 |
| 2021-06-07 | $89.80 | $90.35 | $89.32 | $90.00 | $90.00 | 103,873 |
| 2021-06-04 | $89.35 | $90.55 | $89.35 | $90.30 | $90.30 | 90,783 |
| 2021-06-03 | $89.01 | $89.45 | $88.09 | $89.09 | $89.09 | 115,957 |
| 2021-06-02 | $89.46 | $90.29 | $89.15 | $89.66 | $89.66 | 166,244 |
| 2021-06-01 | $89.34 | $91.62 | $89.26 | $89.69 | $89.69 | 153,598 |
| 2021-05-28 | $89.44 | $90.15 | $89.16 | $89.40 | $89.40 | 200,986 |
| 2021-05-27 | $90.38 | $91.19 | $89.34 | $89.46 | $89.46 | 463,265 |
| 2021-05-26 | $90.78 | $91.18 | $90.33 | $90.57 | $90.57 | 86,672 |
| 2021-05-25 | $90.50 | $91.39 | $90.44 | $90.97 | $90.97 | 108,854 |
| 2021-05-24 | $90.08 | $90.94 | $90.00 | $90.64 | $90.64 | 40,637 |
| 2021-05-21 | $90.72 | $90.76 | $90.12 | $90.21 | $90.21 | 111,009 |
| 2021-05-20 | $88.50 | $90.90 | $88.34 | $90.63 | $90.63 | 168,035 |
| 2021-05-19 | $88.02 | $88.96 | $87.87 | $88.19 | $88.19 | 216,858 |
| 2021-05-18 | $89.45 | $89.98 | $88.88 | $89.40 | $89.40 | 95,577 |
| 2021-05-17 | $88.97 | $90.07 | $88.92 | $89.50 | $89.50 | 97,867 |
| 2021-05-14 | $88.92 | $89.93 | $88.34 | $89.67 | $89.67 | 122,897 |
| 2021-05-13 | $87.68 | $88.54 | $87.39 | $88.31 | $88.31 | 165,537 |
| 2021-05-12 | $88.36 | $89.40 | $87.35 | $87.64 | $87.64 | 135,281 |
| 2021-05-11 | $88.87 | $89.62 | $88.35 | $89.25 | $89.25 | 108,920 |
| 2021-05-10 | $90.73 | $91.33 | $90.00 | $90.12 | $90.12 | 95,980 |
| 2021-05-07 | $90.02 | $91.24 | $89.77 | $91.05 | $91.05 | 149,213 |
| 2021-05-06 | $89.58 | $90.33 | $88.99 | $90.22 | $90.22 | 115,038 |
| 2021-05-05 | $89.50 | $89.99 | $89.35 | $89.70 | $89.70 | 122,100 |
| 2021-05-04 | $88.13 | $89.39 | $88.01 | $89.34 | $89.34 | 190,130 |
| 2021-05-03 | $88.97 | $89.95 | $88.63 | $88.88 | $88.88 | 167,557 |
| 2021-04-30 | $88.28 | $88.80 | $88.00 | $88.46 | $88.46 | 293,982 |
| 2021-04-29 | $87.24 | $89.61 | $87.18 | $88.86 | $88.86 | 228,836 |
| 2021-04-28 | $85.14 | $86.96 | $84.67 | $86.82 | $86.82 | 233,474 |
| 2021-04-27 | $84.98 | $85.40 | $84.54 | $84.99 | $84.99 | 131,402 |
| 2021-04-26 | $85.03 | $85.16 | $84.38 | $84.94 | $84.94 | 109,462 |
| 2021-04-23 | $85.56 | $85.97 | $85.17 | $85.24 | $85.24 | 137,307 |
| 2021-04-22 | $85.24 | $85.82 | $84.83 | $85.34 | $85.34 | 102,804 |
| 2021-04-21 | $84.80 | $85.68 | $84.80 | $85.59 | $85.59 | 86,913 |
| 2021-04-20 | $86.16 | $86.32 | $84.86 | $85.15 | $85.15 | 104,236 |
| 2021-04-19 | $86.59 | $87.27 | $86.10 | $86.16 | $86.16 | 81,428 |
| 2021-04-16 | $86.80 | $87.31 | $86.66 | $87.03 | $87.03 | 110,916 |
| 2021-04-15 | $86.08 | $87.08 | $85.93 | $86.89 | $86.89 | 116,380 |
| 2021-04-14 | $85.63 | $86.33 | $85.63 | $85.63 | $85.63 | 116,540 |
| 2021-04-13 | $85.95 | $86.62 | $85.79 | $85.88 | $85.88 | 108,676 |
| 2021-04-12 | $83.72 | $86.37 | $83.64 | $86.14 | $86.14 | 175,892 |
| 2021-04-09 | $84.83 | $84.83 | $83.58 | $84.20 | $84.20 | 201,700 |
| 2021-04-08 | $85.03 | $85.39 | $84.58 | $84.78 | $84.78 | 133,738 |
| 2021-04-07 | $84.93 | $85.05 | $84.35 | $84.70 | $84.70 | 117,798 |
| 2021-04-06 | $84.03 | $85.13 | $83.85 | $84.72 | $84.72 | 116,837 |
| 2021-04-05 | $84.00 | $84.74 | $83.94 | $84.56 | $84.56 | 135,463 |
| 2021-04-01 | $83.92 | $84.25 | $83.29 | $84.18 | $84.18 | 157,239 |
| 2021-03-31 | $82.35 | $83.98 | $82.35 | $83.22 | $83.22 | 233,047 |
| 2021-03-30 | $82.92 | $82.92 | $81.74 | $82.40 | $82.40 | 123,494 |
| 2021-03-29 | $82.00 | $83.45 | $81.99 | $83.33 | $83.33 | 146,962 |
| 2021-03-26 | $82.00 | $82.49 | $81.11 | $82.40 | $82.40 | 162,300 |
| 2021-03-25 | $81.01 | $82.08 | $80.62 | $81.60 | $81.60 | 100,048 |
| 2021-03-24 | $82.34 | $82.34 | $81.18 | $81.43 | $81.43 | 118,754 |
| 2021-03-23 | $82.45 | $83.54 | $82.32 | $82.51 | $82.51 | 127,807 |
| 2021-03-22 | $81.64 | $83.06 | $81.64 | $82.55 | $82.55 | 110,996 |
| 2021-03-19 | $80.76 | $82.23 | $80.30 | $81.64 | $81.64 | 209,074 |
| 2021-03-18 | $80.09 | $81.15 | $79.94 | $80.47 | $80.47 | 128,333 |
| 2021-03-17 | $80.44 | $81.17 | $79.74 | $80.76 | $80.76 | 116,507 |
| 2021-03-16 | $80.56 | $81.54 | $80.56 | $81.27 | $81.27 | 142,378 |
| 2021-03-15 | $79.97 | $80.79 | $79.60 | $80.76 | $80.76 | 107,224 |
| 2021-03-12 | $79.60 | $80.67 | $79.45 | $80.50 | $80.50 | 109,029 |
| 2021-03-11 | $79.09 | $80.84 | $79.09 | $80.71 | $80.71 | 139,577 |
| 2021-03-10 | $79.33 | $79.93 | $78.43 | $78.47 | $78.47 | 194,064 |
| 2021-03-09 | $77.81 | $79.90 | $77.81 | $79.31 | $79.31 | 161,148 |
| 2021-03-08 | $76.51 | $78.51 | $76.45 | $76.93 | $76.93 | 113,639 |
| 2021-03-05 | $76.43 | $77.26 | $75.45 | $76.89 | $76.89 | 197,497 |
| 2021-03-04 | $76.56 | $77.05 | $74.99 | $75.69 | $75.69 | 211,952 |
| 2021-03-03 | $77.78 | $77.78 | $75.98 | $76.01 | $76.01 | 147,535 |
| 2021-03-02 | $76.81 | $78.60 | $76.47 | $78.14 | $78.14 | 196,222 |
| 2021-03-01 | $75.27 | $76.98 | $75.27 | $76.79 | $76.79 | 229,166 |
| 2021-02-26 | $75.84 | $76.18 | $74.58 | $74.63 | $74.63 | 188,483 |
| 2021-02-25 | $76.52 | $77.10 | $75.42 | $75.73 | $75.73 | 159,715 |
| 2021-02-24 | $75.20 | $76.91 | $74.69 | $76.74 | $76.74 | 128,366 |
| 2021-02-23 | $75.75 | $75.94 | $74.89 | $75.57 | $75.57 | 135,325 |
| 2021-02-22 | $75.78 | $76.49 | $75.66 | $76.02 | $76.02 | 98,016 |
| 2021-02-19 | $78.17 | $78.17 | $76.32 | $76.41 | $76.41 | 118,636 |
| 2021-02-18 | $77.43 | $78.12 | $76.26 | $77.36 | $77.36 | 100,536 |
| 2021-02-17 | $77.81 | $78.26 | $77.22 | $78.20 | $78.20 | 70,792 |
| 2021-02-16 | $79.12 | $79.34 | $77.91 | $78.35 | $78.35 | 99,316 |
| 2021-02-12 | $78.69 | $79.36 | $77.92 | $79.19 | $79.19 | 125,310 |
| 2021-02-11 | $79.13 | $79.56 | $78.83 | $79.01 | $79.01 | 75,447 |
| 2021-02-10 | $79.95 | $79.95 | $78.33 | $79.15 | $79.15 | 136,226 |
| 2021-02-09 | $79.50 | $79.70 | $78.89 | $79.34 | $79.34 | 130,080 |
| 2021-02-08 | $80.10 | $80.89 | $79.15 | $79.45 | $79.45 | 98,446 |
| 2021-02-05 | $78.74 | $80.16 | $78.61 | $80.13 | $80.13 | 162,094 |
| 2021-02-04 | $80.31 | $80.47 | $78.54 | $78.76 | $78.76 | 209,050 |
| 2021-02-03 | $80.98 | $81.51 | $80.56 | $80.60 | $80.60 | 122,705 |
| 2021-02-02 | $80.08 | $81.51 | $79.87 | $81.19 | $81.19 | 183,811 |
| 2021-02-01 | $80.56 | $80.56 | $78.83 | $79.81 | $79.81 | 193,937 |
| 2021-01-29 | $80.37 | $80.98 | $78.72 | $80.05 | $80.05 | 401,865 |
| 2021-01-28 | $77.50 | $80.95 | $77.50 | $80.66 | $80.66 | 271,752 |
| 2021-01-27 | $77.99 | $78.80 | $76.85 | $77.37 | $77.37 | 202,564 |
| 2021-01-26 | $78.57 | $78.66 | $77.51 | $77.62 | $77.62 | 160,828 |
| 2021-01-25 | $79.00 | $79.22 | $78.11 | $78.59 | $78.59 | 90,369 |
| 2021-01-22 | $79.40 | $79.56 | $78.46 | $78.97 | $78.97 | 122,377 |
| 2021-01-21 | $79.83 | $80.60 | $79.19 | $79.84 | $79.84 | 113,225 |
| 2021-01-20 | $79.14 | $79.61 | $78.78 | $79.58 | $79.58 | 105,543 |
| 2021-01-19 | $78.09 | $78.99 | $77.86 | $78.68 | $78.68 | 89,679 |
| 2021-01-15 | $77.76 | $78.52 | $77.19 | $78.01 | $78.01 | 112,609 |
| 2021-01-14 | $79.40 | $79.85 | $78.08 | $78.19 | $78.19 | 129,648 |
| 2021-01-13 | $79.04 | $79.56 | $78.44 | $79.31 | $79.31 | 126,458 |
| 2021-01-12 | $78.66 | $78.93 | $77.93 | $78.85 | $78.85 | 96,091 |
| 2021-01-11 | $79.01 | $79.59 | $78.44 | $78.78 | $78.78 | 105,258 |
| 2021-01-08 | $79.00 | $80.90 | $78.91 | $80.26 | $80.26 | 169,983 |
| 2021-01-07 | $78.67 | $79.14 | $78.05 | $78.89 | $78.89 | 142,078 |
| 2021-01-06 | $79.47 | $79.91 | $78.55 | $78.70 | $78.70 | 145,839 |
| 2021-01-05 | $77.72 | $80.00 | $77.72 | $79.81 | $79.81 | 141,240 |
| 2021-01-04 | $79.20 | $79.74 | $77.84 | $78.03 | $78.03 | 150,162 |
| 2020-12-31 | $79.15 | $79.91 | $79.15 | $79.31 | $79.31 | 120,434 |
| 2020-12-30 | $80.30 | $80.79 | $79.20 | $79.23 | $79.23 | 93,924 |
| 2020-12-29 | $79.65 | $80.35 | $79.51 | $80.12 | $80.12 | 137,227 |
| 2020-12-28 | $79.47 | $79.67 | $79.07 | $79.36 | $79.36 | 40,963 |
| 2020-12-24 | $78.86 | $79.38 | $78.62 | $79.35 | $79.35 | 58,591 |
| 2020-12-23 | $78.33 | $78.73 | $78.10 | $78.38 | $78.38 | 112,905 |
| 2020-12-22 | $78.69 | $79.00 | $78.06 | $78.37 | $78.37 | 92,222 |
| 2020-12-21 | $77.52 | $78.62 | $76.63 | $78.59 | $78.59 | 158,463 |
| 2020-12-18 | $79.48 | $79.75 | $78.97 | $79.05 | $79.05 | 275,952 |
| 2020-12-17 | $78.20 | $80.20 | $77.99 | $79.80 | $79.80 | 202,282 |
| 2020-12-16 | $78.25 | $78.42 | $77.59 | $77.69 | $77.69 | 152,386 |
| 2020-12-15 | $76.29 | $78.70 | $76.29 | $78.38 | $78.38 | 217,721 |
| 2020-12-14 | $75.73 | $77.00 | $75.70 | $75.96 | $75.96 | 154,097 |
| 2020-12-11 | $74.83 | $75.83 | $74.32 | $75.59 | $75.59 | 137,489 |
| 2020-12-10 | $73.51 | $75.13 | $73.01 | $74.93 | $74.93 | 221,385 |
| 2020-12-09 | $75.15 | $75.38 | $73.18 | $73.66 | $73.66 | 240,146 |
| 2020-12-08 | $76.25 | $76.55 | $75.13 | $75.15 | $75.15 | 132,742 |
| 2020-12-07 | $76.09 | $76.94 | $76.05 | $76.41 | $76.41 | 132,497 |
| 2020-12-04 | $75.56 | $76.78 | $75.39 | $76.60 | $76.60 | 125,343 |
| 2020-12-03 | $73.99 | $75.88 | $73.99 | $75.47 | $75.47 | 130,386 |
| 2020-12-02 | $73.64 | $74.71 | $73.58 | $74.14 | $74.14 | 175,409 |
| 2020-12-01 | $74.40 | $75.15 | $73.99 | $74.00 | $74.00 | 149,376 |
| 2020-11-30 | $74.12 | $74.72 | $73.58 | $73.80 | $73.80 | 220,784 |
| 2020-11-27 | $73.99 | $74.54 | $73.62 | $74.39 | $74.39 | 114,879 |
| 2020-11-25 | $72.69 | $73.92 | $72.69 | $73.21 | $73.21 | 137,786 |
| 2020-11-24 | $71.88 | $73.13 | $71.46 | $72.60 | $72.60 | 126,861 |
| 2020-11-23 | $70.90 | $71.78 | $70.67 | $71.43 | $71.43 | 128,306 |
| 2020-11-20 | $70.04 | $71.37 | $70.04 | $71.19 | $71.19 | 143,058 |
| 2020-11-19 | $69.58 | $70.18 | $68.84 | $70.05 | $70.05 | 155,932 |
| 2020-11-18 | $69.96 | $70.57 | $69.33 | $70.00 | $70.00 | 195,416 |
| 2020-11-17 | $69.87 | $70.45 | $69.32 | $70.35 | $70.35 | 223,627 |
| 2020-11-16 | $68.99 | $70.53 | $68.51 | $70.50 | $70.50 | 199,011 |
| 2020-11-13 | $68.02 | $68.76 | $67.91 | $68.41 | $68.41 | 216,282 |
| 2020-11-12 | $70.34 | $71.22 | $67.53 | $67.63 | $67.63 | 174,528 |
| 2020-11-11 | $68.71 | $71.94 | $68.71 | $71.09 | $71.09 | 234,220 |
| 2020-11-10 | $69.30 | $69.73 | $68.56 | $68.73 | $68.73 | 257,317 |
| 2020-11-09 | $68.10 | $69.94 | $67.06 | $69.61 | $69.61 | 261,572 |
| 2020-11-06 | $65.16 | $65.81 | $64.73 | $65.60 | $65.60 | 146,348 |
| 2020-11-05 | $65.34 | $65.56 | $64.64 | $65.22 | $65.22 | 114,120 |
| 2020-11-04 | $63.08 | $64.92 | $63.03 | $64.40 | $64.40 | 127,542 |
| 2020-11-03 | $61.80 | $63.22 | $61.80 | $62.53 | $62.53 | 126,413 |
| 2020-11-02 | $62.67 | $63.04 | $60.58 | $61.08 | $61.08 | 253,279 |
| 2020-10-30 | $62.48 | $62.61 | $61.10 | $62.17 | $62.17 | 174,957 |
| 2020-10-29 | $61.25 | $63.09 | $61.25 | $62.72 | $62.72 | 157,519 |
| 2020-10-28 | $62.79 | $63.32 | $61.19 | $61.29 | $61.29 | 240,881 |
| 2020-10-27 | $64.65 | $65.15 | $63.78 | $64.02 | $64.02 | 143,249 |
| 2020-10-26 | $65.58 | $65.67 | $64.11 | $64.62 | $64.62 | 97,696 |
| 2020-10-23 | $66.14 | $66.52 | $65.75 | $66.49 | $66.49 | 78,522 |
| 2020-10-22 | $66.32 | $66.78 | $65.54 | $66.04 | $66.04 | 82,735 |
| 2020-10-21 | $67.59 | $67.71 | $66.41 | $66.60 | $66.60 | 92,230 |
| 2020-10-20 | $68.40 | $68.69 | $67.57 | $67.61 | $67.61 | 89,731 |
| 2020-10-19 | $68.75 | $69.47 | $68.23 | $68.46 | $68.46 | 98,934 |
| 2020-10-16 | $69.13 | $69.33 | $68.95 | $68.98 | $68.98 | 100,327 |
| 2020-10-15 | $68.04 | $69.38 | $68.04 | $69.27 | $69.27 | 144,423 |
| 2020-10-14 | $70.11 | $70.36 | $69.13 | $69.25 | $69.25 | 104,407 |
| 2020-10-13 | $69.38 | $70.18 | $69.35 | $69.91 | $69.91 | 102,545 |
| 2020-10-12 | $69.24 | $69.89 | $69.24 | $69.50 | $69.50 | 52,194 |
| 2020-10-09 | $69.69 | $70.26 | $69.14 | $69.23 | $69.23 | 151,161 |
| 2020-10-08 | $68.62 | $69.22 | $68.37 | $69.18 | $69.18 | 75,520 |
| 2020-10-07 | $68.23 | $68.53 | $67.97 | $68.18 | $68.18 | 137,928 |
| 2020-10-06 | $69.70 | $69.91 | $67.54 | $67.57 | $67.57 | 137,247 |
| 2020-10-05 | $68.80 | $69.81 | $68.72 | $69.77 | $69.77 | 93,122 |
| 2020-10-02 | $68.41 | $69.24 | $68.40 | $68.78 | $68.78 | 119,505 |
| 2020-10-01 | $67.91 | $69.45 | $67.79 | $69.34 | $69.34 | 188,084 |
| 2020-09-30 | $66.90 | $68.16 | $66.90 | $67.77 | $67.77 | 175,358 |
| 2020-09-29 | $67.34 | $68.16 | $66.97 | $67.00 | $67.00 | 174,663 |
| 2020-09-28 | $67.59 | $68.54 | $67.42 | $67.56 | $67.56 | 134,146 |
| 2020-09-25 | $66.97 | $67.40 | $66.25 | $67.11 | $67.11 | 168,326 |
| 2020-09-24 | $67.51 | $68.00 | $66.48 | $67.08 | $67.08 | 130,666 |
| 2020-09-23 | $68.25 | $68.60 | $67.98 | $68.01 | $68.01 | 155,280 |
| 2020-09-22 | $67.48 | $68.41 | $66.91 | $68.28 | $68.28 | 117,534 |
| 2020-09-21 | $67.00 | $67.22 | $66.00 | $67.21 | $67.21 | 168,616 |
| 2020-09-18 | $67.84 | $68.62 | $67.72 | $67.79 | $67.79 | 149,670 |
| 2020-09-17 | $67.28 | $68.01 | $67.28 | $67.95 | $67.95 | 145,383 |
| 2020-09-16 | $69.79 | $69.93 | $68.11 | $68.13 | $68.13 | 231,363 |
| 2020-09-15 | $69.18 | $69.81 | $69.09 | $69.53 | $69.53 | 207,481 |
| 2020-09-14 | $68.75 | $69.17 | $68.61 | $68.84 | $68.84 | 154,763 |
| 2020-09-11 | $68.73 | $69.16 | $67.95 | $68.54 | $68.54 | 164,020 |
| 2020-09-10 | $71.16 | $71.16 | $68.55 | $68.61 | $68.61 | 151,051 |
| 2020-09-09 | $68.84 | $70.97 | $68.65 | $70.79 | $70.79 | 158,755 |
| 2020-09-08 | $67.97 | $68.64 | $67.51 | $67.95 | $67.95 | 211,115 |
| 2020-09-04 | $70.79 | $71.01 | $68.33 | $69.66 | $69.66 | 272,570 |
| 2020-09-03 | $72.92 | $73.10 | $70.35 | $70.81 | $70.81 | 320,748 |
| 2020-09-02 | $71.60 | $73.77 | $71.47 | $73.58 | $73.58 | 281,374 |
| 2020-09-01 | $70.37 | $71.60 | $69.78 | $71.54 | $71.54 | 233,745 |
| 2020-08-31 | $70.55 | $70.88 | $69.45 | $70.19 | $70.19 | 206,663 |
| 2020-08-28 | $70.97 | $71.22 | $70.69 | $70.88 | $70.88 | 194,818 |
| 2020-08-27 | $70.33 | $71.54 | $70.25 | $70.76 | $70.76 | 128,682 |
| 2020-08-26 | $68.76 | $70.75 | $68.53 | $70.52 | $70.52 | 151,735 |
| 2020-08-25 | $69.18 | $69.62 | $68.61 | $68.74 | $68.74 | 126,650 |
| 2020-08-24 | $69.71 | $70.35 | $69.02 | $69.34 | $69.34 | 101,660 |
| 2020-08-21 | $69.17 | $69.90 | $68.57 | $69.72 | $69.72 | 180,747 |
| 2020-08-20 | $68.50 | $69.57 | $68.20 | $69.35 | $69.35 | 117,309 |
| 2020-08-19 | $69.08 | $69.50 | $68.77 | $68.81 | $68.81 | 107,538 |
| 2020-08-18 | $69.30 | $69.35 | $68.41 | $69.22 | $69.22 | 163,076 |
| 2020-08-17 | $69.13 | $69.97 | $68.81 | $69.03 | $69.03 | 152,870 |
| 2020-08-14 | $69.58 | $69.85 | $68.92 | $69.21 | $69.21 | 195,784 |
| 2020-08-13 | $69.97 | $70.32 | $69.53 | $69.89 | $69.89 | 156,559 |
| 2020-08-12 | $70.50 | $71.29 | $69.97 | $70.19 | $70.19 | 180,633 |
| 2020-08-11 | $70.73 | $70.81 | $70.19 | $70.27 | $70.27 | 141,277 |
| 2020-08-10 | $71.20 | $71.62 | $70.23 | $70.53 | $70.53 | 221,867 |
| 2020-08-07 | $71.27 | $71.72 | $70.66 | $71.55 | $71.55 | 179,017 |
| 2020-08-06 | $70.95 | $71.91 | $70.69 | $71.79 | $71.79 | 280,064 |
| 2020-08-05 | $71.12 | $71.68 | $70.59 | $71.34 | $71.34 | 131,505 |
| 2020-08-04 | $71.18 | $71.72 | $70.18 | $70.66 | $70.66 | 264,190 |
| 2020-08-03 | $71.20 | $71.68 | $70.79 | $71.00 | $71.00 | 89,628 |
| 2020-07-31 | $71.06 | $71.43 | $69.77 | $71.39 | $71.39 | 319,198 |
| 2020-07-30 | $68.97 | $71.23 | $68.60 | $71.04 | $71.04 | 270,630 |
| 2020-07-29 | $66.03 | $69.97 | $65.27 | $69.91 | $69.91 | 398,136 |
| 2020-07-28 | $65.66 | $65.91 | $65.15 | $65.17 | $65.17 | 205,715 |
| 2020-07-27 | $64.50 | $66.05 | $64.50 | $65.94 | $65.94 | 192,311 |
| 2020-07-24 | $65.22 | $65.22 | $64.20 | $64.63 | $64.63 | 249,260 |
| 2020-07-23 | $65.39 | $66.36 | $65.26 | $65.44 | $65.44 | 196,427 |
| 2020-07-22 | $65.00 | $65.79 | $64.61 | $65.38 | $65.38 | 213,963 |
| 2020-07-21 | $66.93 | $66.95 | $65.16 | $65.26 | $65.26 | 230,241 |
| 2020-07-20 | $65.52 | $66.70 | $65.52 | $66.56 | $66.56 | 153,276 |
| 2020-07-17 | $65.82 | $66.20 | $65.59 | $65.70 | $65.70 | 209,100 |
| 2020-07-16 | $65.95 | $66.59 | $65.67 | $65.83 | $65.83 | 134,400 |
| 2020-07-15 | $64.93 | $66.61 | $64.72 | $66.45 | $66.45 | 215,400 |
| 2020-07-14 | $63.80 | $64.92 | $63.74 | $64.52 | $64.52 | 215,500 |
| 2020-07-13 | $64.09 | $64.69 | $63.48 | $63.97 | $63.97 | 238,200 |
| 2020-07-10 | $63.96 | $64.15 | $63.62 | $63.76 | $63.76 | 129,900 |
| 2020-07-09 | $63.87 | $64.06 | $62.57 | $63.95 | $63.95 | 183,800 |
| 2020-07-08 | $63.00 | $63.90 | $63.00 | $63.86 | $63.86 | 167,400 |
| 2020-07-07 | $63.67 | $64.45 | $62.97 | $62.97 | $62.97 | 221,900 |
| 2020-07-06 | $64.00 | $64.43 | $63.51 | $64.03 | $64.03 | 235,700 |
| 2020-07-02 | $63.84 | $64.10 | $63.12 | $63.69 | $63.69 | 209,600 |
| 2020-07-01 | $63.16 | $63.62 | $62.71 | $63.29 | $63.29 | 91,900 |
| 2020-06-30 | $62.95 | $63.30 | $62.44 | $63.00 | $63.00 | 163,300 |
| 2020-06-29 | $62.46 | $63.70 | $62.13 | $63.13 | $63.13 | 226,000 |
| 2020-06-26 | $63.35 | $63.62 | $62.31 | $62.43 | $62.43 | 199,452 |
| 2020-06-25 | $61.82 | $63.44 | $61.24 | $63.41 | $63.41 | 270,421 |
| 2020-06-24 | $62.68 | $63.00 | $61.67 | $61.82 | $61.82 | 310,060 |
| 2020-06-23 | $65.26 | $65.26 | $63.39 | $63.40 | $63.40 | 228,405 |
| 2020-06-22 | $63.73 | $64.86 | $63.04 | $64.73 | $64.73 | 181,059 |
| 2020-06-19 | $65.02 | $65.60 | $63.62 | $63.72 | $63.72 | 242,156 |
| 2020-06-18 | $64.18 | $64.80 | $63.81 | $64.48 | $64.48 | 157,495 |
| 2020-06-17 | $65.72 | $65.81 | $64.05 | $64.27 | $64.27 | 282,259 |
| 2020-06-16 | $66.60 | $67.69 | $65.42 | $65.66 | $65.66 | 246,603 |
| 2020-06-15 | $64.87 | $65.96 | $63.81 | $65.63 | $65.63 | 249,386 |
| 2020-06-12 | $66.48 | $67.49 | $65.44 | $65.83 | $65.83 | 227,081 |
| 2020-06-11 | $67.24 | $67.68 | $65.33 | $65.38 | $65.38 | 290,805 |
| 2020-06-10 | $68.30 | $69.08 | $67.80 | $68.62 | $68.62 | 224,756 |
| 2020-06-09 | $68.19 | $68.58 | $67.54 | $68.16 | $68.16 | 137,492 |
| 2020-06-08 | $68.69 | $69.54 | $68.31 | $69.30 | $69.30 | 224,545 |
| 2020-06-05 | $67.85 | $69.16 | $67.55 | $68.62 | $68.62 | 265,155 |
| 2020-06-04 | $66.49 | $67.25 | $66.16 | $66.89 | $66.89 | 316,792 |
| 2020-06-03 | $65.66 | $67.10 | $65.66 | $67.04 | $67.04 | 185,920 |
| 2020-06-02 | $64.87 | $65.68 | $64.58 | $65.66 | $65.66 | 227,788 |
| 2020-06-01 | $63.61 | $64.67 | $63.03 | $64.52 | $64.52 | 161,222 |
| 2020-05-29 | $64.09 | $64.47 | $62.97 | $63.76 | $63.76 | 251,066 |
| 2020-05-28 | $63.13 | $64.70 | $62.84 | $64.17 | $64.17 | 243,924 |
| 2020-05-27 | $63.99 | $64.09 | $61.60 | $62.73 | $62.73 | 293,874 |
| 2020-05-26 | $63.48 | $63.94 | $62.65 | $63.44 | $63.44 | 203,919 |
| 2020-05-22 | $60.95 | $62.41 | $60.45 | $62.25 | $62.25 | 231,673 |
| 2020-05-21 | $61.65 | $61.70 | $60.75 | $61.14 | $61.14 | 105,186 |
| 2020-05-20 | $61.83 | $62.18 | $61.49 | $61.64 | $61.64 | 154,088 |
| 2020-05-19 | $62.22 | $62.54 | $60.87 | $60.87 | $60.87 | 220,999 |
| 2020-05-18 | $61.10 | $62.40 | $61.10 | $61.84 | $61.84 | 102,478 |
| 2020-05-15 | $60.00 | $60.36 | $59.56 | $60.24 | $60.24 | 222,527 |
| 2020-05-14 | $60.07 | $60.32 | $58.60 | $60.30 | $60.30 | 213,171 |
| 2020-05-13 | $62.24 | $62.24 | $60.10 | $60.58 | $60.58 | 290,867 |
| 2020-05-12 | $64.02 | $64.20 | $62.23 | $62.29 | $62.29 | 424,135 |
| 2020-05-11 | $64.52 | $64.89 | $63.77 | $63.94 | $63.94 | 264,810 |
| 2020-05-08 | $65.68 | $65.68 | $64.88 | $65.11 | $65.11 | 190,901 |
| 2020-05-07 | $64.50 | $65.63 | $64.50 | $64.97 | $64.97 | 295,425 |
| 2020-05-06 | $64.51 | $65.07 | $63.95 | $64.01 | $64.01 | 239,173 |
| 2020-05-05 | $64.16 | $64.84 | $63.64 | $64.12 | $64.12 | 391,829 |
| 2020-05-04 | $62.31 | $63.39 | $62.10 | $63.34 | $63.34 | 306,456 |
| 2020-05-01 | $62.72 | $62.99 | $61.83 | $62.73 | $62.73 | 396,397 |
| 2020-04-30 | $63.00 | $64.49 | $62.85 | $63.97 | $63.97 | 574,522 |
| 2020-04-29 | $62.48 | $63.76 | $62.04 | $63.44 | $63.44 | 329,878 |
| 2020-04-28 | $63.30 | $63.76 | $61.03 | $61.11 | $61.11 | 340,139 |
| 2020-04-27 | $61.46 | $62.61 | $61.18 | $62.38 | $62.38 | 318,140 |
| 2020-04-24 | $60.07 | $61.31 | $59.85 | $61.04 | $61.04 | 291,705 |
| 2020-04-23 | $59.50 | $60.27 | $59.29 | $60.10 | $60.10 | 297,818 |
| 2020-04-22 | $58.93 | $59.41 | $58.42 | $59.17 | $59.17 | 236,513 |
| 2020-04-21 | $58.38 | $59.12 | $57.70 | $57.74 | $57.74 | 273,687 |
| 2020-04-20 | $60.29 | $60.95 | $59.27 | $59.56 | $59.56 | 295,664 |
| 2020-04-17 | $59.75 | $60.53 | $59.23 | $60.41 | $60.41 | 386,594 |
| 2020-04-16 | $58.32 | $59.04 | $58.16 | $58.44 | $58.44 | 296,801 |
| 2020-04-15 | $58.69 | $59.38 | $58.26 | $58.48 | $58.48 | 559,860 |
| 2020-04-14 | $60.12 | $60.62 | $59.20 | $60.10 | $60.10 | 513,387 |
| 2020-04-13 | $60.04 | $60.30 | $58.60 | $59.65 | $59.65 | 429,595 |
| 2020-04-09 | $59.00 | $60.78 | $58.50 | $60.13 | $60.13 | 534,651 |
| 2020-04-08 | $57.50 | $58.32 | $56.10 | $58.06 | $58.06 | 415,927 |
| 2020-04-07 | $57.60 | $58.81 | $56.39 | $56.75 | $56.75 | 504,193 |
| 2020-04-06 | $54.68 | $55.88 | $53.67 | $55.71 | $55.71 | 508,462 |
| 2020-04-03 | $54.44 | $54.44 | $53.02 | $53.52 | $53.52 | 404,337 |
| 2020-04-02 | $53.17 | $54.81 | $53.17 | $54.19 | $54.19 | 417,769 |
| 2020-04-01 | $53.38 | $54.81 | $52.61 | $53.34 | $53.34 | 539,187 |
| 2020-03-31 | $52.02 | $54.82 | $51.85 | $54.41 | $54.41 | 535,507 |
| 2020-03-30 | $50.02 | $52.65 | $49.64 | $52.42 | $52.42 | 447,388 |
| 2020-03-27 | $50.96 | $51.07 | $49.05 | $50.21 | $50.21 | 605,216 |
| 2020-03-26 | $49.72 | $52.47 | $49.72 | $52.20 | $52.20 | 678,474 |
| 2020-03-25 | $49.56 | $52.49 | $48.54 | $49.32 | $49.32 | 598,766 |
| 2020-03-24 | $48.71 | $49.61 | $47.89 | $49.34 | $49.34 | 641,028 |
| 2020-03-23 | $47.53 | $49.33 | $46.32 | $46.85 | $46.85 | 785,490 |
| 2020-03-20 | $52.08 | $52.97 | $47.92 | $48.19 | $48.19 | 448,244 |
| 2020-03-19 | $48.13 | $52.23 | $47.50 | $51.00 | $51.00 | 559,862 |
| 2020-03-18 | $50.70 | $52.50 | $46.43 | $48.65 | $48.65 | 473,297 |
| 2020-03-17 | $54.97 | $55.55 | $52.73 | $53.37 | $53.37 | 540,345 |
| 2020-03-16 | $54.22 | $57.21 | $52.28 | $54.65 | $54.65 | 545,645 |
| 2020-03-13 | $60.15 | $61.36 | $58.75 | $60.35 | $60.35 | 578,103 |
| 2020-03-12 | $60.82 | $61.71 | $58.06 | $58.29 | $58.29 | 589,555 |
| 2020-03-11 | $67.49 | $68.06 | $65.61 | $66.21 | $66.21 | 427,291 |
| 2020-03-10 | $67.70 | $68.93 | $66.58 | $68.84 | $68.84 | 518,526 |
| 2020-03-09 | $66.73 | $69.07 | $65.33 | $66.46 | $66.46 | 375,214 |
| 2020-03-06 | $69.72 | $71.01 | $69.61 | $70.59 | $70.59 | 396,550 |
| 2020-03-05 | $71.05 | $71.84 | $70.97 | $71.22 | $71.22 | 249,651 |
| 2020-03-04 | $71.07 | $72.30 | $70.53 | $72.26 | $72.26 | 227,847 |
| 2020-03-03 | $71.83 | $72.00 | $69.91 | $70.19 | $70.19 | 331,988 |
| 2020-03-02 | $70.46 | $71.90 | $69.94 | $71.83 | $71.83 | 293,867 |
| 2020-02-28 | $67.75 | $70.46 | $67.09 | $70.41 | $70.41 | 455,403 |
| 2020-02-27 | $71.36 | $72.31 | $70.19 | $70.29 | $70.29 | 290,036 |
| 2020-02-26 | $72.44 | $73.36 | $72.24 | $72.54 | $72.54 | 307,150 |
| 2020-02-25 | $74.44 | $74.65 | $71.95 | $72.56 | $72.56 | 346,697 |
| 2020-02-24 | $73.64 | $74.98 | $72.44 | $74.09 | $74.09 | 277,779 |
| 2020-02-21 | $75.40 | $75.80 | $75.00 | $75.65 | $75.65 | 184,859 |
| 2020-02-20 | $76.27 | $76.30 | $74.66 | $75.53 | $75.53 | 291,327 |
| 2020-02-19 | $77.45 | $77.45 | $76.44 | $76.51 | $76.51 | 254,464 |
| 2020-02-18 | $77.46 | $77.46 | $76.54 | $77.08 | $77.08 | 171,848 |
| 2020-02-14 | $77.04 | $77.66 | $76.90 | $77.58 | $77.58 | 151,043 |
| 2020-02-13 | $76.95 | $77.53 | $76.58 | $76.98 | $76.98 | 142,649 |
| 2020-02-12 | $77.10 | $77.40 | $76.50 | $77.35 | $77.35 | 159,097 |
| 2020-02-11 | $77.92 | $77.99 | $76.90 | $76.95 | $76.95 | 154,135 |
| 2020-02-10 | $76.98 | $77.81 | $76.72 | $77.76 | $77.76 | 143,753 |
| 2020-02-07 | $77.98 | $77.98 | $76.76 | $77.14 | $77.14 | 229,227 |
| 2020-02-06 | $75.98 | $78.23 | $75.95 | $78.19 | $78.19 | 255,778 |
| 2020-02-05 | $76.73 | $76.73 | $75.34 | $75.91 | $75.91 | 253,840 |
| 2020-02-04 | $77.05 | $77.36 | $76.15 | $76.27 | $76.27 | 428,124 |
| 2020-02-03 | $76.90 | $77.22 | $76.20 | $76.74 | $76.74 | 346,703 |
| 2020-01-31 | $77.73 | $77.73 | $75.61 | $76.52 | $76.52 | 571,300 |
| 2020-01-30 | $78.20 | $79.33 | $77.35 | $77.92 | $77.92 | 473,249 |
| 2020-01-29 | $85.46 | $85.59 | $78.73 | $78.81 | $78.81 | 771,633 |
| 2020-01-28 | $85.39 | $86.09 | $85.22 | $85.85 | $85.85 | 207,858 |
| 2020-01-27 | $85.03 | $86.02 | $84.86 | $85.23 | $85.23 | 248,607 |
| 2020-01-24 | $86.82 | $87.13 | $85.72 | $86.20 | $86.20 | 155,874 |
| 2020-01-23 | $85.92 | $86.86 | $85.89 | $86.48 | $86.48 | 118,189 |
| 2020-01-22 | $86.41 | $86.85 | $86.03 | $86.09 | $86.09 | 141,703 |
| 2020-01-21 | $86.34 | $87.00 | $86.02 | $86.04 | $86.04 | 156,787 |
| 2020-01-17 | $86.55 | $87.10 | $86.34 | $86.72 | $86.72 | 132,526 |
| 2020-01-16 | $86.33 | $86.83 | $86.08 | $86.55 | $86.55 | 130,005 |
| 2020-01-15 | $86.18 | $86.78 | $86.08 | $86.17 | $86.17 | 131,203 |
| 2020-01-14 | $86.10 | $86.49 | $85.82 | $85.97 | $85.97 | 131,692 |
| 2020-01-13 | $85.41 | $86.38 | $85.41 | $86.32 | $86.32 | 110,293 |
| 2020-01-10 | $86.52 | $86.52 | $85.40 | $85.63 | $85.63 | 158,585 |
| 2020-01-09 | $85.50 | $86.59 | $85.32 | $86.18 | $86.18 | 198,167 |
| 2020-01-08 | $84.40 | $85.54 | $84.40 | $85.15 | $85.15 | 222,680 |
| 2020-01-07 | $84.07 | $84.58 | $84.04 | $84.39 | $84.39 | 110,700 |
| 2020-01-06 | $83.34 | $84.40 | $83.31 | $84.34 | $84.34 | 161,715 |
| 2020-01-03 | $83.31 | $84.20 | $83.18 | $83.81 | $83.81 | 131,608 |
| 2020-01-02 | $83.59 | $84.30 | $83.58 | $84.23 | $84.23 | 142,364 |
| 2019-12-31 | $83.46 | $83.90 | $83.41 | $83.71 | $83.71 | 134,544 |
| 2019-12-30 | $84.04 | $84.05 | $82.91 | $83.49 | $83.49 | 117,759 |
| 2019-12-27 | $84.02 | $84.23 | $83.61 | $84.08 | $84.08 | 127,590 |
| 2019-12-26 | $83.55 | $83.90 | $83.40 | $83.80 | $83.80 | 47,739 |
| 2019-12-24 | $83.63 | $83.76 | $83.19 | $83.56 | $83.56 | 62,211 |
| 2019-12-23 | $84.44 | $84.70 | $83.77 | $83.79 | $83.79 | 102,407 |
| 2019-12-20 | $83.78 | $85.00 | $83.58 | $84.51 | $84.51 | 185,783 |
| 2019-12-19 | $83.31 | $84.23 | $83.05 | $84.02 | $84.02 | 140,027 |
| 2019-12-18 | $82.98 | $83.67 | $82.67 | $83.52 | $83.52 | 181,807 |
| 2019-12-17 | $83.25 | $83.50 | $82.85 | $83.09 | $83.09 | 107,463 |
| 2019-12-16 | $83.07 | $83.96 | $82.90 | $83.32 | $83.32 | 112,780 |
| 2019-12-13 | $82.66 | $83.40 | $82.61 | $83.02 | $83.02 | 148,722 |
| 2019-12-12 | $82.48 | $83.10 | $82.00 | $82.83 | $82.83 | 124,864 |
| 2019-12-11 | $82.50 | $82.97 | $82.22 | $82.69 | $82.69 | 174,046 |
| 2019-12-10 | $82.10 | $82.70 | $82.07 | $82.63 | $82.63 | 150,594 |
| 2019-12-09 | $83.09 | $83.34 | $82.34 | $82.37 | $82.37 | 115,379 |
| 2019-12-06 | $82.63 | $83.21 | $82.31 | $83.00 | $83.00 | 295,046 |
| 2019-12-05 | $82.82 | $83.11 | $82.38 | $82.56 | $82.56 | 381,710 |
| 2019-12-04 | $82.66 | $83.23 | $82.66 | $82.82 | $82.82 | 150,689 |
| 2019-12-03 | $82.25 | $83.13 | $82.09 | $82.57 | $82.57 | 162,101 |
| 2019-12-02 | $82.81 | $83.64 | $82.19 | $83.29 | $83.29 | 181,557 |
| 2019-11-29 | $82.69 | $83.52 | $82.69 | $83.14 | $83.14 | 64,724 |
| 2019-11-27 | $82.82 | $83.48 | $82.64 | $83.19 | $83.19 | 123,730 |
| 2019-11-26 | $81.48 | $83.16 | $81.40 | $82.86 | $82.86 | 189,829 |
| 2019-11-25 | $81.46 | $81.95 | $81.34 | $81.64 | $81.64 | 144,880 |
| 2019-11-22 | $81.73 | $81.82 | $81.07 | $81.45 | $81.45 | 104,175 |
| 2019-11-21 | $81.68 | $82.09 | $81.60 | $81.82 | $81.82 | 130,898 |
| 2019-11-20 | $82.23 | $82.65 | $81.35 | $81.74 | $81.74 | 123,928 |
| 2019-11-19 | $82.00 | $82.63 | $81.86 | $82.43 | $82.43 | 124,200 |
| 2019-11-18 | $81.15 | $82.00 | $81.15 | $81.75 | $81.75 | 121,791 |
| 2019-11-15 | $80.89 | $81.63 | $80.75 | $81.60 | $81.60 | 178,192 |
| 2019-11-14 | $79.55 | $80.89 | $79.53 | $80.84 | $80.84 | 132,660 |
| 2019-11-13 | $79.62 | $79.98 | $79.42 | $79.79 | $79.79 | 244,936 |
| 2019-11-12 | $80.11 | $80.49 | $79.77 | $80.03 | $80.03 | 105,930 |
| 2019-11-11 | $79.80 | $80.88 | $79.40 | $80.14 | $80.14 | 175,506 |
| 2019-11-08 | $79.18 | $80.55 | $79.00 | $80.26 | $80.26 | 175,214 |
| 2019-11-07 | $79.50 | $79.84 | $79.18 | $79.58 | $79.58 | 157,047 |
| 2019-11-06 | $77.23 | $80.57 | $77.23 | $79.44 | $79.44 | 309,233 |
| 2019-11-05 | $78.03 | $78.07 | $77.22 | $77.68 | $77.68 | 125,203 |
| 2019-11-04 | $78.25 | $78.80 | $77.91 | $77.95 | $77.95 | 160,888 |
| 2019-11-01 | $78.00 | $78.51 | $77.77 | $78.31 | $78.31 | 141,107 |
| 2019-10-31 | $78.00 | $78.24 | $77.59 | $77.72 | $77.72 | 177,231 |
| 2019-10-30 | $77.60 | $78.15 | $77.30 | $78.11 | $78.11 | 225,121 |
| 2019-10-29 | $78.25 | $78.61 | $77.34 | $77.38 | $77.38 | 177,438 |
| 2019-10-28 | $78.40 | $78.43 | $77.91 | $78.29 | $78.29 | 127,870 |
| 2019-10-25 | $78.07 | $78.39 | $77.64 | $78.16 | $78.16 | 136,670 |
| 2019-10-24 | $78.00 | $78.73 | $77.93 | $78.13 | $78.13 | 149,352 |
| 2019-10-23 | $77.76 | $78.14 | $77.52 | $77.81 | $77.81 | 146,207 |
| 2019-10-22 | $79.10 | $79.39 | $77.59 | $77.64 | $77.64 | 147,755 |
| 2019-10-21 | $77.70 | $79.16 | $77.70 | $79.03 | $79.03 | 181,892 |
| 2019-10-18 | $78.46 | $78.46 | $77.47 | $77.65 | $77.65 | 141,041 |
| 2019-10-17 | $78.03 | $78.47 | $77.76 | $78.09 | $78.09 | 143,389 |
| 2019-10-16 | $78.42 | $78.42 | $77.55 | $77.76 | $77.76 | 241,572 |
| 2019-10-15 | $78.24 | $78.99 | $77.90 | $78.52 | $78.52 | 220,898 |
| 2019-10-14 | $78.02 | $78.54 | $77.85 | $78.03 | $78.03 | 41,705 |
| 2019-10-11 | $78.65 | $79.24 | $78.20 | $78.20 | $78.20 | 132,918 |
| 2019-10-10 | $77.37 | $78.59 | $77.37 | $78.01 | $78.01 | 132,883 |
| 2019-10-09 | $77.40 | $78.13 | $77.23 | $77.81 | $77.81 | 158,094 |
| 2019-10-08 | $76.61 | $77.93 | $76.60 | $77.07 | $77.07 | 207,367 |
| 2019-10-07 | $76.68 | $77.14 | $76.47 | $76.56 | $76.56 | 177,205 |
| 2019-10-04 | $76.31 | $77.18 | $76.31 | $77.16 | $77.16 | 131,720 |
| 2019-10-03 | $76.48 | $76.91 | $75.80 | $76.25 | $76.25 | 140,557 |
| 2019-10-02 | $77.55 | $77.62 | $76.18 | $76.61 | $76.61 | 176,495 |
| 2019-10-01 | $79.00 | $79.55 | $77.87 | $77.91 | $77.91 | 180,937 |
| 2019-09-30 | $78.08 | $79.60 | $78.08 | $79.14 | $79.14 | 161,364 |
| 2019-09-27 | $78.72 | $79.08 | $78.11 | $78.42 | $78.42 | 177,775 |
| 2019-09-26 | $78.34 | $79.18 | $78.19 | $78.65 | $78.65 | 197,045 |
| 2019-09-25 | $77.54 | $78.51 | $76.61 | $78.34 | $78.34 | 166,953 |
| 2019-09-24 | $77.82 | $78.70 | $77.55 | $77.94 | $77.94 | 137,794 |
| 2019-09-23 | $77.53 | $77.93 | $77.27 | $77.56 | $77.56 | 121,376 |
| 2019-09-20 | $78.73 | $79.32 | $77.64 | $77.77 | $77.77 | 175,434 |
| 2019-09-19 | $78.15 | $79.28 | $77.89 | $78.60 | $78.60 | 91,417 |
| 2019-09-18 | $78.11 | $78.11 | $77.12 | $77.83 | $77.83 | 115,947 |
| 2019-09-17 | $77.38 | $78.12 | $77.38 | $78.06 | $78.06 | 106,493 |
| 2019-09-16 | $77.15 | $77.56 | $76.94 | $77.36 | $77.36 | 112,100 |
| 2019-09-13 | $78.18 | $78.40 | $77.41 | $77.63 | $77.63 | 122,261 |
| 2019-09-12 | $78.29 | $78.78 | $78.05 | $78.23 | $78.23 | 134,734 |
| 2019-09-11 | $77.75 | $78.26 | $77.14 | $78.17 | $78.17 | 161,547 |
| 2019-09-10 | $78.38 | $78.38 | $76.59 | $77.79 | $77.79 | 155,963 |
| 2019-09-09 | $79.97 | $80.10 | $78.15 | $78.56 | $78.56 | 120,588 |
| 2019-09-06 | $79.88 | $80.54 | $79.88 | $80.09 | $80.09 | 147,663 |
| 2019-09-05 | $79.37 | $80.59 | $79.37 | $79.80 | $79.80 | 135,984 |
| 2019-09-04 | $78.50 | $79.32 | $78.50 | $79.02 | $79.02 | 109,521 |
| 2019-09-03 | $77.96 | $78.80 | $77.66 | $78.23 | $78.23 | 159,818 |
| 2019-08-30 | $78.51 | $78.86 | $78.00 | $78.48 | $78.48 | 127,818 |
| 2019-08-29 | $77.70 | $78.56 | $77.70 | $78.47 | $78.47 | 135,066 |
| 2019-08-28 | $77.76 | $78.20 | $77.36 | $77.53 | $77.53 | 129,804 |
| 2019-08-27 | $77.74 | $78.46 | $77.67 | $78.12 | $78.12 | 163,548 |
| 2019-08-26 | $76.64 | $77.46 | $76.58 | $77.33 | $77.33 | 106,631 |
| 2019-08-23 | $78.02 | $78.43 | $76.41 | $76.53 | $76.53 | 152,157 |
| 2019-08-22 | $78.15 | $78.27 | $77.49 | $78.09 | $78.09 | 76,665 |
| 2019-08-21 | $78.18 | $78.87 | $78.00 | $78.21 | $78.21 | 79,597 |
| 2019-08-20 | $78.31 | $78.50 | $77.53 | $77.53 | $77.53 | 119,802 |
| 2019-08-19 | $77.85 | $78.69 | $77.85 | $78.52 | $78.52 | 148,350 |
| 2019-08-16 | $77.20 | $77.94 | $76.88 | $77.86 | $77.86 | 145,515 |
| 2019-08-15 | $75.58 | $76.91 | $75.46 | $76.59 | $76.59 | 162,711 |
| 2019-08-14 | $75.75 | $76.81 | $75.53 | $75.61 | $75.61 | 228,491 |
| 2019-08-13 | $75.59 | $77.43 | $75.59 | $77.06 | $77.06 | 129,996 |
| 2019-08-12 | $76.00 | $76.97 | $75.96 | $76.33 | $76.33 | 274,795 |
| 2019-08-09 | $76.51 | $76.92 | $76.12 | $76.53 | $76.53 | 165,895 |
| 2019-08-08 | $76.01 | $76.66 | $75.97 | $76.50 | $76.50 | 83,988 |
| 2019-08-07 | $74.52 | $75.92 | $74.25 | $75.73 | $75.73 | 143,919 |
| 2019-08-06 | $74.73 | $75.91 | $74.43 | $75.21 | $75.21 | 221,391 |
| 2019-08-05 | $74.92 | $75.21 | $74.12 | $74.63 | $74.63 | 161,547 |
| 2019-08-02 | $76.78 | $76.78 | $75.04 | $76.13 | $76.13 | 212,677 |
| 2019-08-01 | $77.03 | $78.75 | $76.70 | $77.18 | $77.18 | 250,423 |
| 2019-07-31 | $78.64 | $79.01 | $76.14 | $76.93 | $76.93 | 375,213 |
| 2019-07-30 | $79.58 | $79.90 | $79.26 | $79.37 | $79.37 | 183,910 |
| 2019-07-29 | $80.21 | $80.50 | $79.72 | $79.79 | $79.79 | 108,808 |
| 2019-07-26 | $79.59 | $80.43 | $79.59 | $80.30 | $80.30 | 122,373 |
| 2019-07-25 | $79.67 | $79.79 | $79.18 | $79.39 | $79.39 | 101,910 |
| 2019-07-24 | $79.14 | $79.48 | $78.65 | $79.41 | $79.41 | 107,942 |
| 2019-07-23 | $79.46 | $79.75 | $78.62 | $79.14 | $79.14 | 110,948 |
| 2019-07-22 | $78.78 | $79.68 | $78.78 | $79.39 | $79.39 | 105,482 |
| 2019-07-19 | $79.48 | $79.70 | $78.75 | $78.75 | $78.75 | 103,923 |
| 2019-07-18 | $78.57 | $79.62 | $78.57 | $79.47 | $79.47 | 103,477 |
| 2019-07-17 | $78.42 | $79.45 | $78.36 | $78.92 | $78.92 | 127,086 |
| 2019-07-16 | $78.47 | $78.65 | $78.13 | $78.21 | $78.21 | 114,677 |
| 2019-07-15 | $78.06 | $78.98 | $78.06 | $78.70 | $78.70 | 118,057 |
| 2019-07-12 | $78.86 | $78.96 | $78.25 | $78.30 | $78.30 | 147,531 |
| 2019-07-11 | $78.31 | $78.88 | $78.05 | $78.85 | $78.85 | 147,924 |
| 2019-07-10 | $78.38 | $79.04 | $77.87 | $78.12 | $78.12 | 109,236 |
| 2019-07-09 | $76.71 | $78.58 | $76.47 | $78.03 | $78.03 | 183,583 |
| 2019-07-08 | $77.10 | $77.45 | $76.82 | $77.02 | $77.02 | 180,501 |
| 2019-07-05 | $77.53 | $77.76 | $76.66 | $77.59 | $77.59 | 289,262 |
| 2019-07-03 | $77.98 | $78.78 | $77.98 | $78.41 | $78.41 | 108,375 |
| 2019-07-02 | $77.30 | $78.18 | $77.10 | $78.15 | $78.15 | 136,598 |
| 2019-07-01 | $77.00 | $77.37 | $76.80 | $77.07 | $77.07 | 56,791 |
| 2019-06-28 | $76.84 | $76.97 | $76.25 | $76.77 | $76.77 | 146,033 |
| 2019-06-27 | $75.95 | $76.95 | $75.70 | $76.70 | $76.70 | 120,900 |
| 2019-06-26 | $75.87 | $76.39 | $75.55 | $75.98 | $75.98 | 142,128 |
| 2019-06-25 | $77.00 | $77.14 | $75.80 | $75.80 | $75.80 | 157,805 |
| 2019-06-24 | $76.39 | $77.15 | $76.39 | $77.01 | $77.01 | 127,476 |
| 2019-06-21 | $77.00 | $77.06 | $76.33 | $76.62 | $76.62 | 142,987 |
| 2019-06-20 | $77.75 | $78.05 | $76.89 | $77.09 | $77.09 | 146,081 |
| 2019-06-19 | $76.78 | $77.21 | $76.23 | $77.17 | $77.17 | 120,841 |
| 2019-06-18 | $77.10 | $77.80 | $76.76 | $76.76 | $76.76 | 224,601 |
| 2019-06-17 | $76.31 | $76.86 | $75.97 | $76.80 | $76.80 | 181,528 |
| 2019-06-14 | $75.75 | $76.37 | $75.73 | $76.23 | $76.23 | 154,617 |
| 2019-06-13 | $75.70 | $76.49 | $75.67 | $76.26 | $76.26 | 130,839 |
| 2019-06-12 | $75.17 | $75.94 | $75.00 | $75.57 | $75.57 | 142,820 |
| 2019-06-11 | $75.57 | $75.85 | $74.49 | $75.22 | $75.22 | 131,800 |
| 2019-06-10 | $75.43 | $75.69 | $75.09 | $75.35 | $75.35 | 136,044 |
| 2019-06-07 | $74.76 | $75.78 | $74.76 | $75.43 | $75.43 | 141,795 |
| 2019-06-06 | $73.61 | $74.82 | $73.61 | $74.71 | $74.71 | 211,367 |
| 2019-06-05 | $72.89 | $74.12 | $72.89 | $73.69 | $73.69 | 170,214 |
| 2019-06-04 | $72.29 | $72.95 | $71.79 | $72.72 | $72.72 | 135,103 |
| 2019-06-03 | $72.54 | $72.96 | $71.46 | $71.94 | $71.94 | 153,500 |
| 2019-05-31 | $72.78 | $73.26 | $72.66 | $72.86 | $72.86 | 153,709 |
| 2019-05-30 | $72.91 | $73.30 | $72.85 | $73.00 | $73.00 | 130,356 |
| 2019-05-29 | $73.51 | $74.41 | $72.77 | $72.85 | $72.85 | 201,390 |
| 2019-05-28 | $73.17 | $74.19 | $73.13 | $73.63 | $73.63 | 147,679 |
| 2019-05-24 | $73.12 | $73.84 | $72.84 | $73.07 | $73.07 | 116,876 |
| 2019-05-23 | $73.05 | $73.29 | $72.51 | $73.17 | $73.17 | 136,137 |
| 2019-05-22 | $73.00 | $73.55 | $73.00 | $73.25 | $73.25 | 89,978 |
| 2019-05-21 | $72.66 | $73.61 | $72.53 | $73.24 | $73.24 | 199,596 |
| 2019-05-20 | $72.10 | $73.06 | $72.10 | $72.75 | $72.75 | 129,861 |
| 2019-05-17 | $71.85 | $72.78 | $71.76 | $72.54 | $72.54 | 165,924 |
| 2019-05-16 | $71.72 | $72.66 | $71.69 | $72.37 | $72.37 | 138,125 |
| 2019-05-15 | $71.00 | $72.09 | $70.97 | $71.72 | $71.72 | 94,785 |
| 2019-05-14 | $70.95 | $71.59 | $70.85 | $71.24 | $71.24 | 115,909 |
| 2019-05-13 | $71.01 | $71.35 | $70.05 | $70.86 | $70.86 | 198,103 |
| 2019-05-10 | $71.00 | $71.88 | $70.52 | $71.82 | $71.82 | 216,009 |
| 2019-05-09 | $71.00 | $71.82 | $70.79 | $71.16 | $71.16 | 280,796 |
| 2019-05-08 | $71.48 | $71.82 | $71.27 | $71.38 | $71.38 | 184,991 |
| 2019-05-07 | $71.45 | $72.24 | $71.26 | $71.74 | $71.74 | 197,250 |
| 2019-05-06 | $71.07 | $72.13 | $70.58 | $71.92 | $71.92 | 186,057 |
| 2019-05-03 | $71.82 | $72.45 | $71.80 | $72.13 | $72.13 | 175,481 |
| 2019-05-02 | $71.55 | $72.68 | $71.28 | $72.01 | $72.01 | 200,446 |
| 2019-05-01 | $72.67 | $73.56 | $71.51 | $71.55 | $71.55 | 274,709 |
| 2019-04-30 | $71.20 | $72.23 | $71.18 | $71.83 | $71.83 | 171,784 |
| 2019-04-29 | $70.96 | $71.60 | $70.96 | $71.22 | $71.22 | 109,041 |
| 2019-04-26 | $70.56 | $71.40 | $70.55 | $71.10 | $71.10 | 135,564 |
| 2019-04-25 | $70.77 | $71.20 | $70.52 | $71.16 | $71.16 | 87,679 |
| 2019-04-24 | $71.34 | $71.60 | $70.78 | $70.78 | $70.78 | 145,586 |
| 2019-04-23 | $70.92 | $71.49 | $70.73 | $71.45 | $71.45 | 131,128 |
| 2019-04-22 | $70.49 | $71.25 | $70.38 | $71.01 | $71.01 | 81,611 |
| 2019-04-18 | $70.57 | $70.96 | $70.26 | $70.93 | $70.93 | 133,225 |
| 2019-04-17 | $70.87 | $71.25 | $70.26 | $70.55 | $70.55 | 103,562 |
| 2019-04-16 | $70.89 | $71.46 | $70.61 | $70.68 | $70.68 | 206,102 |
| 2019-04-15 | $69.90 | $70.87 | $69.90 | $70.68 | $70.68 | 156,356 |
| 2019-04-12 | $69.45 | $70.08 | $69.34 | $70.05 | $70.05 | 191,416 |
| 2019-04-11 | $69.00 | $69.74 | $69.00 | $69.18 | $69.18 | 145,178 |
| 2019-04-10 | $69.30 | $69.58 | $69.01 | $69.10 | $69.10 | 125,867 |
| 2019-04-09 | $68.63 | $69.34 | $68.63 | $69.23 | $69.23 | 141,531 |
| 2019-04-08 | $68.93 | $69.26 | $68.46 | $69.24 | $69.24 | 108,070 |
| 2019-04-05 | $69.40 | $69.49 | $68.60 | $69.08 | $69.08 | 160,716 |
| 2019-04-04 | $70.00 | $70.13 | $69.11 | $69.36 | $69.36 | 165,304 |
| 2019-04-03 | $69.55 | $70.56 | $69.42 | $70.10 | $70.10 | 319,308 |
| 2019-04-02 | $69.22 | $69.65 | $69.12 | $69.56 | $69.56 | 143,299 |
| 2019-04-01 | $69.26 | $69.57 | $68.51 | $69.32 | $69.32 | 124,380 |
| 2019-03-29 | $68.97 | $69.07 | $68.36 | $68.76 | $68.76 | 218,300 |
| 2019-03-28 | $68.10 | $68.70 | $67.83 | $68.47 | $68.47 | 120,035 |
| 2019-03-27 | $67.50 | $68.09 | $67.35 | $68.06 | $68.06 | 200,158 |
| 2019-03-26 | $67.77 | $68.25 | $67.31 | $67.52 | $67.52 | 134,621 |
| 2019-03-25 | $67.03 | $67.65 | $66.91 | $67.50 | $67.50 | 104,113 |
| 2019-03-22 | $67.53 | $67.68 | $67.07 | $67.45 | $67.45 | 188,540 |
| 2019-03-21 | $67.12 | $67.95 | $67.02 | $67.78 | $67.78 | 126,028 |
| 2019-03-20 | $67.31 | $67.78 | $66.90 | $67.35 | $67.35 | 122,542 |
| 2019-03-19 | $68.19 | $68.37 | $67.31 | $67.40 | $67.40 | 192,575 |
| 2019-03-18 | $67.34 | $67.81 | $67.05 | $67.78 | $67.78 | 117,216 |
| 2019-03-15 | $67.25 | $67.74 | $67.17 | $67.50 | $67.50 | 138,363 |
| 2019-03-14 | $67.20 | $67.64 | $67.12 | $67.29 | $67.29 | 89,852 |
| 2019-03-13 | $67.55 | $67.93 | $67.16 | $67.37 | $67.37 | 125,027 |
| 2019-03-12 | $66.96 | $67.96 | $66.62 | $67.65 | $67.65 | 168,087 |
| 2019-03-11 | $65.72 | $66.87 | $65.72 | $66.81 | $66.81 | 106,430 |
| 2019-03-08 | $65.46 | $65.91 | $65.32 | $65.88 | $65.88 | 135,743 |
| 2019-03-07 | $66.50 | $66.58 | $65.52 | $65.90 | $65.90 | 196,483 |
| 2019-03-06 | $66.19 | $66.94 | $65.65 | $66.69 | $66.69 | 252,773 |
| 2019-03-05 | $67.24 | $67.41 | $66.40 | $66.44 | $66.44 | 235,870 |
| 2019-03-04 | $67.01 | $67.44 | $66.87 | $67.23 | $67.23 | 138,026 |
| 2019-03-01 | $67.25 | $67.41 | $66.99 | $67.13 | $67.13 | 164,604 |
| 2019-02-28 | $67.27 | $67.51 | $66.96 | $67.05 | $67.05 | 189,282 |
| 2019-02-27 | $67.00 | $67.69 | $66.59 | $67.48 | $67.48 | 129,664 |
| 2019-02-26 | $67.32 | $67.47 | $67.10 | $67.22 | $67.22 | 123,813 |
| 2019-02-25 | $67.18 | $67.75 | $67.16 | $67.32 | $67.32 | 96,897 |
| 2019-02-22 | $66.94 | $67.37 | $66.63 | $67.24 | $67.24 | 124,371 |
| 2019-02-21 | $66.66 | $67.17 | $66.40 | $66.60 | $66.60 | 111,509 |
| 2019-02-20 | $66.84 | $66.98 | $66.56 | $66.74 | $66.74 | 103,049 |
| 2019-02-19 | $65.98 | $66.94 | $65.80 | $66.60 | $66.60 | 153,567 |
| 2019-02-15 | $66.31 | $66.46 | $65.99 | $66.38 | $66.38 | 154,194 |
| 2019-02-14 | $65.68 | $66.45 | $65.55 | $66.14 | $66.14 | 200,968 |
| 2019-02-13 | $66.67 | $66.76 | $65.76 | $65.77 | $65.77 | 349,379 |
| 2019-02-12 | $66.68 | $66.87 | $65.80 | $66.60 | $66.60 | 232,655 |
| 2019-02-11 | $67.10 | $67.38 | $66.26 | $66.35 | $66.35 | 152,770 |
| 2019-02-08 | $66.44 | $67.27 | $66.39 | $67.26 | $67.26 | 213,901 |
| 2019-02-07 | $66.60 | $66.94 | $65.98 | $66.64 | $66.64 | 210,120 |
| 2019-02-06 | $67.21 | $67.43 | $66.54 | $66.86 | $66.86 | 231,032 |
| 2019-02-05 | $67.04 | $68.17 | $67.04 | $67.44 | $67.44 | 202,693 |
| 2019-02-04 | $66.46 | $67.44 | $66.24 | $67.44 | $67.44 | 192,768 |
| 2019-02-01 | $65.89 | $66.68 | $65.89 | $66.34 | $66.34 | 185,795 |
| 2019-01-31 | $65.06 | $66.13 | $64.89 | $66.01 | $66.01 | 242,176 |
| 2019-01-30 | $64.52 | $65.51 | $63.88 | $65.42 | $65.42 | 250,338 |
| 2019-01-29 | $65.38 | $65.38 | $64.62 | $64.88 | $64.88 | 149,568 |
| 2019-01-28 | $64.84 | $65.31 | $64.58 | $65.29 | $65.29 | 151,357 |
| 2019-01-25 | $65.00 | $65.48 | $64.68 | $65.44 | $65.44 | 209,234 |
| 2019-01-24 | $64.82 | $65.29 | $64.39 | $64.46 | $64.46 | 170,029 |
| 2019-01-23 | $64.80 | $65.10 | $64.11 | $64.62 | $64.62 | 176,400 |
| 2019-01-22 | $64.78 | $65.33 | $64.14 | $64.38 | $64.38 | 169,759 |
| 2019-01-18 | $65.23 | $65.90 | $65.23 | $65.46 | $65.46 | 192,621 |
| 2019-01-17 | $64.95 | $65.32 | $64.74 | $65.20 | $65.20 | 226,999 |
| 2019-01-16 | $64.96 | $65.39 | $64.88 | $65.27 | $65.27 | 134,394 |
| 2019-01-15 | $64.35 | $65.06 | $64.27 | $64.89 | $64.89 | 203,929 |
| 2019-01-14 | $64.11 | $64.32 | $63.43 | $64.01 | $64.01 | 186,079 |
| 2019-01-11 | $65.02 | $65.30 | $64.72 | $64.84 | $64.84 | 236,406 |
| 2019-01-10 | $63.77 | $65.41 | $63.68 | $65.21 | $65.21 | 266,128 |
| 2019-01-09 | $63.07 | $64.52 | $63.07 | $64.41 | $64.41 | 231,726 |
| 2019-01-08 | $61.75 | $63.04 | $61.75 | $62.88 | $62.88 | 257,680 |
| 2019-01-07 | $60.55 | $61.76 | $60.47 | $61.56 | $61.56 | 213,766 |
| 2019-01-04 | $60.23 | $60.95 | $59.93 | $60.69 | $60.69 | 217,971 |
| 2019-01-03 | $60.58 | $60.72 | $59.56 | $59.56 | $59.56 | 209,785 |
| 2019-01-02 | $60.41 | $61.50 | $60.27 | $61.19 | $61.19 | 225,757 |
| 2018-12-31 | $60.23 | $61.19 | $60.23 | $61.19 | $61.19 | 309,065 |
| 2018-12-28 | $59.99 | $60.67 | $59.66 | $60.06 | $60.06 | 286,774 |
| 2018-12-27 | $59.36 | $59.67 | $58.45 | $59.67 | $59.67 | 273,243 |
| 2018-12-26 | $58.50 | $60.18 | $57.97 | $60.16 | $60.16 | 140,227 |
| 2018-12-24 | $57.51 | $58.79 | $57.35 | $58.39 | $58.39 | 135,804 |
| 2018-12-21 | $59.39 | $59.53 | $57.62 | $57.78 | $57.78 | 262,113 |
| 2018-12-20 | $60.63 | $61.39 | $59.14 | $59.48 | $59.48 | 249,387 |
| 2018-12-19 | $62.20 | $62.25 | $60.87 | $61.15 | $61.15 | 267,759 |
| 2018-12-18 | $62.09 | $62.61 | $61.87 | $62.11 | $62.11 | 133,895 |
| 2018-12-17 | $62.50 | $62.97 | $61.67 | $61.84 | $61.84 | 183,668 |
| 2018-12-14 | $63.34 | $63.59 | $62.81 | $63.02 | $63.02 | 126,802 |
| 2018-12-13 | $64.21 | $64.52 | $63.67 | $63.87 | $63.87 | 174,074 |
| 2018-12-12 | $63.52 | $64.83 | $63.52 | $64.15 | $64.15 | 214,629 |
| 2018-12-11 | $63.43 | $64.00 | $62.82 | $63.00 | $63.00 | 138,684 |
| 2018-12-10 | $62.48 | $63.03 | $61.79 | $62.78 | $62.78 | 203,867 |
| 2018-12-07 | $63.73 | $64.35 | $62.54 | $62.54 | $62.54 | 301,434 |
| 2018-12-06 | $62.57 | $63.65 | $61.99 | $63.59 | $63.59 | 251,850 |
| 2018-12-04 | $64.19 | $64.90 | $63.54 | $63.68 | $63.68 | 217,551 |
| 2018-12-03 | $64.54 | $64.74 | $63.76 | $64.29 | $64.29 | 279,986 |
| 2018-11-30 | $63.47 | $64.18 | $63.22 | $63.82 | $63.82 | 255,584 |
| 2018-11-29 | $63.66 | $64.21 | $63.45 | $63.47 | $63.47 | 209,819 |
| 2018-11-28 | $63.38 | $64.13 | $63.24 | $63.90 | $63.90 | 180,608 |
| 2018-11-27 | $62.98 | $63.62 | $62.69 | $63.16 | $63.16 | 121,695 |
| 2018-11-26 | $63.00 | $63.87 | $62.92 | $63.46 | $63.46 | 165,320 |
| 2018-11-23 | $61.88 | $62.81 | $61.88 | $62.58 | $62.58 | 104,577 |
| 2018-11-21 | $61.69 | $62.71 | $61.26 | $62.18 | $62.18 | 191,181 |
| 2018-11-20 | $60.49 | $61.30 | $60.15 | $61.20 | $61.20 | 208,751 |
| 2018-11-19 | $62.58 | $62.81 | $61.01 | $61.24 | $61.24 | 271,299 |
| 2018-11-16 | $61.60 | $63.07 | $61.60 | $62.96 | $62.96 | 247,068 |
| 2018-11-15 | $61.25 | $62.06 | $61.10 | $61.90 | $61.90 | 377,765 |
| 2018-11-14 | $61.86 | $62.38 | $61.13 | $61.47 | $61.47 | 148,156 |
| 2018-11-13 | $60.87 | $61.80 | $60.84 | $61.59 | $61.59 | 170,825 |
| 2018-11-12 | $61.50 | $61.74 | $60.53 | $60.77 | $60.77 | 176,212 |
| 2018-11-09 | $61.81 | $62.30 | $61.54 | $61.91 | $61.91 | 174,254 |
| 2018-11-08 | $62.29 | $63.04 | $62.00 | $62.45 | $62.45 | 234,976 |
| 2018-11-07 | $62.86 | $63.61 | $62.14 | $62.16 | $62.16 | 270,126 |
| 2018-11-06 | $60.84 | $61.11 | $59.82 | $60.28 | $60.28 | 247,030 |
| 2018-11-05 | $60.96 | $61.40 | $60.57 | $60.85 | $60.85 | 164,743 |
| 2018-11-02 | $62.61 | $62.90 | $61.13 | $61.30 | $61.30 | 280,541 |
| 2018-11-01 | $61.38 | $62.85 | $61.10 | $62.65 | $62.65 | 250,249 |
| 2018-10-31 | $60.17 | $62.17 | $60.17 | $61.70 | $61.70 | 487,566 |
| 2018-10-30 | $57.96 | $59.80 | $57.70 | $59.70 | $59.70 | 386,118 |
| 2018-10-29 | $58.79 | $59.04 | $57.46 | $57.97 | $57.97 | 323,081 |
| 2018-10-26 | $58.61 | $59.15 | $58.09 | $58.58 | $58.58 | 253,244 |
| 2018-10-25 | $60.03 | $60.22 | $59.41 | $59.56 | $59.56 | 298,502 |
| 2018-10-24 | $61.52 | $62.22 | $59.79 | $59.86 | $59.86 | 453,406 |
| 2018-10-23 | $60.90 | $61.87 | $60.18 | $61.64 | $61.64 | 189,274 |
| 2018-10-22 | $60.15 | $61.94 | $60.11 | $61.65 | $61.65 | 187,017 |
| 2018-10-19 | $60.39 | $61.07 | $59.85 | $60.10 | $60.10 | 200,324 |
| 2018-10-18 | $61.17 | $61.32 | $59.92 | $60.22 | $60.22 | 133,800 |
| 2018-10-17 | $62.08 | $62.08 | $61.13 | $61.33 | $61.33 | 128,118 |
| 2018-10-16 | $61.04 | $62.43 | $61.03 | $62.30 | $62.30 | 150,993 |
| 2018-10-15 | $60.20 | $60.90 | $59.80 | $60.67 | $60.67 | 171,692 |
| 2018-10-12 | $59.96 | $60.84 | $59.60 | $60.28 | $60.28 | 221,140 |
| 2018-10-11 | $59.01 | $60.12 | $58.75 | $59.42 | $59.42 | 200,461 |
| 2018-10-10 | $60.63 | $60.70 | $59.16 | $59.27 | $59.27 | 291,290 |
| 2018-10-09 | $62.04 | $62.69 | $61.10 | $61.23 | $61.23 | 208,388 |
| 2018-10-08 | $62.60 | $62.63 | $61.99 | $62.35 | $62.35 | 71,333 |
| 2018-10-05 | $63.11 | $63.60 | $62.65 | $62.96 | $62.96 | 139,268 |
| 2018-10-04 | $64.01 | $64.01 | $62.96 | $63.41 | $63.41 | 123,327 |
| 2018-10-03 | $64.08 | $64.41 | $63.80 | $64.19 | $64.19 | 150,049 |
| 2018-10-02 | $65.15 | $65.15 | $63.63 | $63.96 | $63.96 | 153,169 |
| 2018-10-01 | $64.68 | $65.52 | $64.68 | $65.38 | $65.38 | 181,146 |
| 2018-09-28 | $64.90 | $65.18 | $64.26 | $64.48 | $64.48 | 184,778 |
| 2018-09-27 | $65.61 | $66.32 | $65.04 | $65.12 | $65.12 | 175,870 |
| 2018-09-26 | $65.88 | $66.34 | $65.70 | $65.79 | $65.79 | 135,782 |
| 2018-09-25 | $66.34 | $66.43 | $65.94 | $66.04 | $66.04 | 96,421 |
| 2018-09-24 | $65.84 | $66.42 | $65.84 | $66.12 | $66.12 | 116,528 |
| 2018-09-21 | $66.43 | $66.44 | $65.88 | $66.20 | $66.20 | 208,291 |
| 2018-09-20 | $66.18 | $66.53 | $65.83 | $66.27 | $66.27 | 132,571 |
| 2018-09-19 | $65.96 | $66.19 | $65.33 | $66.06 | $66.06 | 178,037 |
| 2018-09-18 | $65.16 | $66.14 | $65.16 | $66.12 | $66.12 | 114,669 |
| 2018-09-17 | $65.29 | $66.16 | $65.16 | $65.22 | $65.22 | 118,360 |
| 2018-09-14 | $65.34 | $65.83 | $65.22 | $65.52 | $65.52 | 138,550 |
| 2018-09-13 | $65.46 | $65.58 | $65.13 | $65.35 | $65.35 | 148,054 |
| 2018-09-12 | $65.35 | $66.02 | $64.99 | $65.28 | $65.28 | 161,119 |
| 2018-09-11 | $64.58 | $65.64 | $64.58 | $65.58 | $65.58 | 159,272 |
| 2018-09-10 | $64.25 | $64.94 | $64.25 | $64.78 | $64.78 | 76,189 |
| 2018-09-07 | $64.50 | $64.79 | $64.12 | $64.41 | $64.41 | 173,323 |
| 2018-09-06 | $64.19 | $64.93 | $64.08 | $64.76 | $64.76 | 121,865 |
| 2018-09-05 | $64.50 | $64.73 | $63.38 | $64.39 | $64.39 | 147,883 |
| 2018-09-04 | $64.84 | $64.91 | $63.37 | $64.70 | $64.70 | 171,506 |
| 2018-08-31 | $65.47 | $65.79 | $65.14 | $65.57 | $65.57 | 223,474 |
| 2018-08-30 | $65.76 | $66.21 | $65.50 | $65.79 | $65.79 | 103,442 |
| 2018-08-29 | $65.50 | $66.32 | $65.50 | $65.95 | $65.95 | 138,151 |
| 2018-08-28 | $65.72 | $65.94 | $65.34 | $65.51 | $65.51 | 81,416 |
| 2018-08-27 | $65.18 | $65.73 | $65.08 | $65.53 | $65.53 | 67,001 |
| 2018-08-24 | $65.61 | $65.61 | $65.04 | $65.23 | $65.23 | 151,959 |
| 2018-08-23 | $65.05 | $65.52 | $64.72 | $65.35 | $65.35 | 109,289 |
| 2018-08-22 | $65.11 | $65.46 | $65.08 | $65.33 | $65.33 | 87,207 |
| 2018-08-21 | $65.01 | $65.57 | $64.96 | $65.11 | $65.11 | 87,402 |
| 2018-08-20 | $65.09 | $65.39 | $64.53 | $65.01 | $65.01 | 176,349 |
| 2018-08-17 | $64.95 | $65.34 | $64.80 | $65.29 | $65.29 | 159,547 |
| 2018-08-16 | $64.65 | $65.03 | $64.65 | $64.84 | $64.84 | 98,218 |
| 2018-08-15 | $64.46 | $64.77 | $63.93 | $64.40 | $64.40 | 187,157 |
| 2018-08-14 | $64.61 | $65.25 | $64.61 | $65.07 | $65.07 | 256,451 |
| 2018-08-13 | $64.28 | $65.15 | $64.25 | $64.51 | $64.51 | 106,646 |
| 2018-08-10 | $64.22 | $65.04 | $63.99 | $64.51 | $64.51 | 161,180 |
| 2018-08-09 | $64.55 | $65.29 | $64.55 | $64.77 | $64.77 | 156,629 |
| 2018-08-08 | $63.14 | $64.87 | $63.14 | $64.59 | $64.59 | 206,143 |
| 2018-08-07 | $63.80 | $64.72 | $63.07 | $63.26 | $63.26 | 192,743 |
| 2018-08-06 | $63.41 | $63.98 | $63.22 | $63.82 | $63.82 | 57,176 |
| 2018-08-03 | $63.63 | $64.03 | $63.24 | $63.72 | $63.72 | 129,037 |
| 2018-08-02 | $62.42 | $64.28 | $62.24 | $63.69 | $63.69 | 262,550 |
| 2018-08-01 | $64.34 | $64.50 | $62.35 | $62.49 | $62.49 | 400,374 |
| 2018-07-31 | $64.07 | $64.54 | $63.60 | $64.35 | $64.35 | 245,981 |
| 2018-07-30 | $64.20 | $64.29 | $62.87 | $63.62 | $63.62 | 239,173 |
| 2018-07-27 | $64.56 | $64.87 | $63.60 | $63.86 | $63.86 | 267,946 |
| 2018-07-26 | $64.21 | $64.90 | $64.03 | $64.34 | $64.34 | 141,766 |
| 2018-07-25 | $64.00 | $64.89 | $63.01 | $64.46 | $64.46 | 292,458 |
| 2018-07-24 | $65.17 | $65.50 | $64.88 | $64.98 | $64.98 | 129,683 |
| 2018-07-23 | $65.60 | $65.71 | $64.89 | $65.11 | $65.11 | 219,686 |
| 2018-07-20 | $65.57 | $66.10 | $65.47 | $65.73 | $65.73 | 141,027 |
| 2018-07-19 | $65.52 | $65.79 | $65.13 | $65.29 | $65.29 | 144,307 |
| 2018-07-18 | $65.52 | $65.96 | $65.50 | $65.85 | $65.85 | 99,106 |
| 2018-07-17 | $64.88 | $65.62 | $64.19 | $65.58 | $65.58 | 203,191 |
| 2018-07-16 | $65.87 | $66.31 | $65.78 | $65.85 | $65.85 | 95,787 |
| 2018-07-13 | $65.85 | $66.21 | $65.69 | $65.94 | $65.94 | 132,688 |
| 2018-07-12 | $64.89 | $66.31 | $64.86 | $65.97 | $65.97 | 163,889 |
| 2018-07-11 | $64.51 | $64.94 | $64.36 | $64.47 | $64.47 | 151,552 |
| 2018-07-10 | $64.60 | $64.99 | $64.21 | $64.86 | $64.86 | 124,932 |
| 2018-07-09 | $64.16 | $64.86 | $64.15 | $64.73 | $64.73 | 136,982 |
| 2018-07-06 | $63.43 | $64.21 | $63.43 | $64.15 | $64.15 | 175,256 |
| 2018-07-05 | $63.66 | $63.93 | $63.36 | $63.56 | $63.56 | 238,569 |
| 2018-07-03 | $63.63 | $63.95 | $63.24 | $63.58 | $63.58 | 168,195 |
| 2018-07-02 | $62.75 | $63.63 | $62.75 | $63.63 | $63.63 | 74,458 |
| 2018-06-29 | $62.83 | $63.51 | $62.75 | $63.32 | $63.32 | 218,931 |
| 2018-06-28 | $61.82 | $62.88 | $61.71 | $62.74 | $62.74 | 200,525 |
| 2018-06-27 | $62.35 | $62.50 | $61.73 | $61.73 | $61.73 | 235,682 |
| 2018-06-26 | $61.91 | $62.72 | $61.70 | $62.19 | $62.19 | 145,035 |
| 2018-06-25 | $62.55 | $62.80 | $61.57 | $61.69 | $61.69 | 243,681 |
| 2018-06-22 | $63.13 | $63.34 | $62.69 | $63.00 | $63.00 | 174,753 |
| 2018-06-21 | $62.81 | $63.33 | $62.77 | $63.01 | $63.01 | 269,139 |
| 2018-06-20 | $62.55 | $63.31 | $62.55 | $62.91 | $62.91 | 139,552 |
| 2018-06-19 | $61.96 | $62.80 | $61.71 | $62.46 | $62.46 | 190,752 |
| 2018-06-18 | $62.19 | $62.77 | $61.81 | $62.56 | $62.56 | 192,894 |
| 2018-06-15 | $62.00 | $62.70 | $61.82 | $62.56 | $62.56 | 251,888 |
| 2018-06-14 | $62.17 | $62.56 | $62.01 | $62.16 | $62.16 | 162,423 |
| 2018-06-13 | $62.27 | $62.70 | $61.73 | $62.04 | $62.04 | 238,489 |
| 2018-06-12 | $62.00 | $62.23 | $61.75 | $62.21 | $62.21 | 176,005 |
| 2018-06-11 | $62.06 | $62.58 | $61.98 | $62.08 | $62.08 | 206,572 |
| 2018-06-08 | $61.90 | $62.35 | $61.90 | $62.30 | $62.30 | 77,575 |
| 2018-06-07 | $62.76 | $62.96 | $61.75 | $62.07 | $62.07 | 119,742 |
| 2018-06-06 | $62.70 | $63.19 | $62.35 | $62.72 | $62.72 | 160,247 |
| 2018-06-05 | $62.52 | $62.78 | $62.20 | $62.51 | $62.51 | 133,954 |
| 2018-06-04 | $61.60 | $62.68 | $61.60 | $62.55 | $62.55 | 132,269 |
| 2018-06-01 | $61.45 | $61.99 | $61.45 | $61.76 | $61.76 | 124,768 |
| 2018-05-31 | $61.26 | $61.78 | $60.88 | $61.40 | $61.40 | 246,102 |
| 2018-05-30 | $60.52 | $61.46 | $60.52 | $61.37 | $61.37 | 173,807 |
| 2018-05-29 | $59.80 | $60.40 | $59.60 | $60.32 | $60.32 | 189,558 |
| 2018-05-25 | $60.28 | $61.50 | $60.16 | $60.70 | $60.70 | 173,216 |
| 2018-05-24 | $60.44 | $60.95 | $60.31 | $60.48 | $60.48 | 221,452 |
| 2018-05-23 | $60.00 | $60.73 | $60.00 | $60.54 | $60.54 | 174,750 |
| 2018-05-22 | $60.30 | $60.96 | $60.21 | $60.27 | $60.27 | 135,595 |
| 2018-05-21 | $59.97 | $60.49 | $59.97 | $60.23 | $60.23 | 65,899 |
| 2018-05-18 | $59.47 | $60.09 | $59.47 | $59.98 | $59.98 | 224,592 |
| 2018-05-17 | $60.12 | $60.14 | $59.67 | $59.84 | $59.84 | 232,052 |
| 2018-05-16 | $59.89 | $60.29 | $59.85 | $60.16 | $60.16 | 170,643 |
| 2018-05-15 | $59.75 | $59.93 | $59.52 | $59.85 | $59.85 | 181,476 |
| 2018-05-14 | $60.23 | $60.73 | $60.07 | $60.15 | $60.15 | 149,620 |
| 2018-05-11 | $60.71 | $60.90 | $60.23 | $60.35 | $60.35 | 265,935 |
| 2018-05-10 | $60.60 | $60.90 | $60.44 | $60.82 | $60.82 | 168,575 |
| 2018-05-09 | $60.30 | $60.49 | $59.93 | $60.43 | $60.43 | 240,581 |
| 2018-05-08 | $59.89 | $60.52 | $59.82 | $60.21 | $60.21 | 252,923 |
| 2018-05-07 | $59.66 | $60.08 | $59.65 | $60.01 | $60.01 | 129,825 |
| 2018-05-04 | $59.48 | $60.01 | $59.30 | $59.87 | $59.87 | 260,774 |
| 2018-05-03 | $59.16 | $59.95 | $58.71 | $59.65 | $59.65 | 333,126 |
| 2018-05-02 | $58.04 | $60.54 | $58.04 | $59.16 | $59.16 | 370,991 |
| 2018-05-01 | $57.88 | $58.12 | $57.68 | $57.88 | $57.88 | 220,685 |
| 2018-04-30 | $57.84 | $58.39 | $57.84 | $57.90 | $57.90 | 165,109 |
| 2018-04-27 | $58.07 | $58.24 | $57.94 | $58.06 | $58.06 | 92,981 |
| 2018-04-26 | $57.79 | $58.16 | $57.63 | $58.03 | $58.03 | 117,679 |
| 2018-04-25 | $57.45 | $57.71 | $57.16 | $57.54 | $57.54 | 130,309 |
| 2018-04-24 | $57.65 | $57.96 | $57.30 | $57.48 | $57.48 | 139,388 |
| 2018-04-23 | $57.61 | $58.07 | $57.40 | $57.57 | $57.57 | 124,140 |
| 2018-04-20 | $57.82 | $58.01 | $57.62 | $57.80 | $57.80 | 133,506 |
| 2018-04-19 | $58.44 | $58.61 | $57.85 | $57.92 | $57.92 | 199,218 |
| 2018-04-18 | $58.63 | $58.83 | $58.28 | $58.52 | $58.52 | 122,559 |
| 2018-04-17 | $58.17 | $58.95 | $58.17 | $58.64 | $58.64 | 224,175 |
| 2018-04-16 | $57.79 | $58.16 | $57.71 | $57.98 | $57.98 | 142,408 |
| 2018-04-13 | $58.36 | $58.38 | $57.54 | $57.70 | $57.70 | 164,114 |
| 2018-04-12 | $58.23 | $58.63 | $58.10 | $58.26 | $58.26 | 110,808 |
| 2018-04-11 | $58.22 | $58.52 | $58.10 | $58.12 | $58.12 | 146,135 |
| 2018-04-10 | $58.54 | $58.79 | $58.14 | $58.34 | $58.34 | 140,146 |
| 2018-04-09 | $57.41 | $58.56 | $57.41 | $57.97 | $57.97 | 195,061 |
| 2018-04-06 | $57.55 | $57.96 | $57.13 | $57.39 | $57.39 | 272,572 |
| 2018-04-05 | $58.28 | $58.60 | $57.44 | $57.90 | $57.90 | 256,607 |
| 2018-04-04 | $57.34 | $58.46 | $56.78 | $58.29 | $58.29 | 270,986 |
| 2018-04-03 | $57.41 | $58.25 | $57.08 | $58.17 | $58.17 | 314,676 |
| 2018-04-02 | $57.31 | $57.67 | $56.71 | $57.10 | $57.10 | 233,406 |
| 2018-03-29 | $56.73 | $57.78 | $56.36 | $57.64 | $57.64 | 263,403 |
| 2018-03-28 | $56.84 | $56.98 | $56.26 | $56.70 | $56.70 | 158,197 |
| 2018-03-27 | $58.05 | $58.17 | $56.55 | $56.82 | $56.82 | 209,666 |
| 2018-03-26 | $57.02 | $57.91 | $56.81 | $57.84 | $57.84 | 186,447 |
| 2018-03-23 | $57.15 | $57.61 | $56.98 | $56.98 | $56.98 | 292,448 |
| 2018-03-22 | $57.92 | $58.21 | $57.03 | $57.15 | $57.15 | 284,581 |
| 2018-03-21 | $58.48 | $58.82 | $58.07 | $58.34 | $58.34 | 171,879 |
| 2018-03-20 | $58.13 | $58.43 | $57.99 | $58.20 | $58.20 | 280,451 |
| 2018-03-19 | $58.05 | $58.26 | $57.60 | $58.15 | $58.15 | 188,101 |
| 2018-03-16 | $58.66 | $59.02 | $58.17 | $58.26 | $58.26 | 269,142 |
| 2018-03-15 | $58.64 | $59.00 | $58.45 | $58.75 | $58.75 | 121,525 |
| 2018-03-14 | $58.79 | $59.10 | $58.28 | $58.74 | $58.74 | 145,227 |
| 2018-03-13 | $59.50 | $59.51 | $58.51 | $58.67 | $58.67 | 196,486 |
| 2018-03-12 | $59.54 | $59.89 | $59.18 | $59.32 | $59.32 | 229,738 |
| 2018-03-09 | $59.13 | $59.67 | $58.95 | $59.63 | $59.63 | 300,211 |
| 2018-03-08 | $59.10 | $59.69 | $58.72 | $59.04 | $59.04 | 165,419 |
| 2018-03-07 | $58.22 | $59.02 | $58.22 | $58.93 | $58.93 | 267,582 |
| 2018-03-06 | $58.65 | $59.03 | $58.26 | $58.64 | $58.64 | 213,698 |
| 2018-03-05 | $57.43 | $58.48 | $57.43 | $58.39 | $58.39 | 168,175 |
| 2018-03-02 | $56.99 | $58.07 | $56.88 | $58.03 | $58.03 | 178,906 |
| 2018-03-01 | $58.22 | $58.36 | $56.92 | $57.39 | $57.39 | 273,805 |
| 2018-02-28 | $58.79 | $59.43 | $58.34 | $58.34 | $58.34 | 733,514 |
| 2018-02-27 | $58.45 | $59.20 | $58.45 | $58.61 | $58.61 | 246,040 |
| 2018-02-26 | $58.22 | $58.88 | $58.22 | $58.66 | $58.66 | 209,354 |
| 2018-02-23 | $58.01 | $58.63 | $57.99 | $58.32 | $58.32 | 168,196 |
| 2018-02-22 | $58.31 | $58.63 | $57.56 | $57.79 | $57.79 | 246,460 |
| 2018-02-21 | $58.69 | $59.18 | $58.21 | $58.28 | $58.28 | 217,767 |
| 2018-02-20 | $58.34 | $59.19 | $58.34 | $58.65 | $58.65 | 207,579 |
| 2018-02-16 | $58.68 | $59.20 | $58.44 | $58.86 | $58.86 | 242,374 |
| 2018-02-15 | $58.05 | $59.02 | $57.92 | $59.00 | $59.00 | 268,296 |
| 2018-02-14 | $57.27 | $58.04 | $57.02 | $57.96 | $57.96 | 239,641 |
| 2018-02-13 | $55.77 | $57.84 | $55.77 | $57.76 | $57.76 | 536,355 |
| 2018-02-12 | $55.07 | $56.41 | $55.07 | $55.97 | $55.97 | 335,874 |
| 2018-02-09 | $54.92 | $55.27 | $53.76 | $55.09 | $55.09 | 485,800 |
| 2018-02-08 | $55.69 | $55.98 | $54.70 | $54.70 | $54.70 | 334,910 |
| 2018-02-07 | $55.97 | $56.23 | $55.57 | $55.65 | $55.65 | 404,286 |
| 2018-02-06 | $55.10 | $56.30 | $55.01 | $56.25 | $56.25 | 369,246 |
| 2018-02-05 | $56.66 | $57.12 | $55.95 | $56.27 | $56.27 | 376,652 |
| 2018-02-02 | $57.84 | $57.96 | $56.98 | $57.37 | $57.37 | 303,145 |
| 2018-02-01 | $57.63 | $58.64 | $57.04 | $58.27 | $58.27 | 303,284 |
| 2018-01-31 | $56.57 | $58.93 | $56.37 | $57.14 | $57.14 | 430,636 |
| 2018-01-30 | $56.19 | $56.43 | $55.94 | $56.07 | $56.07 | 205,955 |
| 2018-01-29 | $55.94 | $56.62 | $55.91 | $56.38 | $56.38 | 188,105 |
| 2018-01-26 | $55.31 | $56.59 | $55.23 | $56.37 | $56.37 | 254,297 |
| 2018-01-25 | $55.99 | $56.19 | $54.88 | $55.04 | $55.04 | 153,728 |
| 2018-01-24 | $55.50 | $56.05 | $55.33 | $55.85 | $55.85 | 194,753 |
| 2018-01-23 | $53.92 | $55.30 | $53.84 | $55.19 | $55.19 | 253,456 |
| 2018-01-22 | $53.94 | $54.11 | $53.47 | $54.07 | $54.07 | 166,346 |
| 2018-01-19 | $54.07 | $54.50 | $53.87 | $54.06 | $54.06 | 212,440 |
| 2018-01-18 | $53.92 | $54.25 | $53.70 | $54.13 | $54.13 | 160,540 |
| 2018-01-17 | $54.45 | $54.50 | $53.89 | $54.01 | $54.01 | 263,122 |
| 2018-01-16 | $54.05 | $54.70 | $53.79 | $54.37 | $54.37 | 240,185 |
| 2018-01-12 | $53.10 | $53.70 | $52.84 | $53.66 | $53.66 | 145,186 |
| 2018-01-11 | $53.06 | $53.22 | $52.69 | $53.10 | $53.10 | 191,043 |
| 2018-01-10 | $53.53 | $53.60 | $52.89 | $53.03 | $53.03 | 173,526 |
| 2018-01-09 | $54.18 | $54.19 | $53.66 | $53.75 | $53.75 | 150,025 |
| 2018-01-08 | $54.30 | $54.50 | $54.05 | $54.18 | $54.18 | 188,294 |
| 2018-01-05 | $54.24 | $54.80 | $54.24 | $54.67 | $54.67 | 149,956 |
| 2018-01-04 | $54.14 | $54.21 | $53.60 | $54.02 | $54.02 | 156,308 |
| 2018-01-03 | $54.34 | $54.61 | $54.15 | $54.17 | $54.17 | 154,357 |
| 2018-01-02 | $54.03 | $54.61 | $53.69 | $54.57 | $54.57 | 173,255 |
| 2017-12-29 | $54.50 | $54.61 | $54.10 | $54.33 | $54.33 | 134,419 |
| 2017-12-28 | $54.16 | $54.74 | $54.13 | $54.49 | $54.49 | 136,345 |
| 2017-12-27 | $54.13 | $54.43 | $54.00 | $54.22 | $54.22 | 119,215 |
| 2017-12-26 | $54.04 | $54.33 | $54.00 | $54.10 | $54.10 | 38,450 |
| 2017-12-22 | $54.35 | $54.42 | $54.12 | $54.15 | $54.15 | 138,019 |
| 2017-12-21 | $54.84 | $54.99 | $54.37 | $54.65 | $54.65 | 242,711 |
| 2017-12-20 | $53.87 | $54.45 | $53.42 | $54.31 | $54.31 | 220,930 |
| 2017-12-19 | $53.53 | $53.78 | $53.23 | $53.37 | $53.37 | 208,839 |
| 2017-12-18 | $54.14 | $54.38 | $53.54 | $53.63 | $53.63 | 240,275 |
| 2017-12-15 | $54.02 | $54.64 | $53.40 | $53.97 | $53.97 | 255,573 |
| 2017-12-14 | $53.43 | $53.83 | $53.09 | $53.47 | $53.47 | 107,748 |
| 2017-12-13 | $53.03 | $53.49 | $52.81 | $53.21 | $53.21 | 194,529 |
| 2017-12-12 | $52.71 | $53.13 | $52.55 | $52.79 | $52.79 | 224,921 |
| 2017-12-11 | $53.13 | $53.40 | $52.82 | $52.90 | $52.90 | 133,798 |
| 2017-12-08 | $53.07 | $53.46 | $53.07 | $53.30 | $53.30 | 158,281 |
| 2017-12-07 | $52.54 | $53.36 | $52.54 | $53.08 | $53.08 | 112,758 |
| 2017-12-06 | $52.58 | $53.29 | $52.56 | $52.80 | $52.80 | 133,821 |
| 2017-12-05 | $52.86 | $53.31 | $52.71 | $52.80 | $52.80 | 92,738 |
| 2017-12-04 | $52.99 | $53.33 | $52.61 | $52.76 | $52.76 | 168,112 |
| 2017-12-01 | $53.00 | $53.39 | $52.67 | $53.07 | $53.07 | 146,790 |
| 2017-11-30 | $52.94 | $53.23 | $52.63 | $52.79 | $52.79 | 190,903 |
| 2017-11-29 | $53.50 | $53.67 | $52.60 | $52.89 | $52.89 | 175,582 |
| 2017-11-28 | $53.87 | $54.05 | $53.58 | $53.64 | $53.64 | 105,762 |
| 2017-11-27 | $53.93 | $54.42 | $53.88 | $53.98 | $53.98 | 126,987 |
| 2017-11-24 | $53.56 | $54.17 | $53.56 | $54.11 | $54.11 | 59,102 |
| 2017-11-22 | $53.75 | $54.13 | $53.73 | $53.88 | $53.88 | 152,964 |
| 2017-11-21 | $53.08 | $53.97 | $53.08 | $53.86 | $53.86 | 114,016 |
| 2017-11-20 | $53.23 | $53.33 | $52.91 | $53.11 | $53.11 | 187,560 |
| 2017-11-17 | $53.33 | $53.81 | $53.29 | $53.46 | $53.46 | 164,436 |
| 2017-11-16 | $53.04 | $54.07 | $53.04 | $53.44 | $53.44 | 145,546 |
| 2017-11-15 | $52.94 | $53.43 | $52.94 | $53.14 | $53.14 | 119,804 |
| 2017-11-14 | $52.86 | $53.66 | $52.82 | $53.32 | $53.32 | 165,489 |
| 2017-11-13 | $52.58 | $53.55 | $52.57 | $52.97 | $52.97 | 176,260 |
| 2017-11-10 | $52.57 | $53.66 | $52.57 | $53.35 | $53.35 | 176,227 |
| 2017-11-09 | $51.85 | $52.82 | $51.78 | $52.79 | $52.79 | 192,868 |
| 2017-11-08 | $52.59 | $52.84 | $51.16 | $52.13 | $52.13 | 312,325 |
| 2017-11-07 | $53.39 | $53.62 | $52.72 | $53.31 | $53.31 | 307,312 |
| 2017-11-06 | $52.93 | $53.64 | $52.93 | $53.60 | $53.60 | 158,048 |
| 2017-11-03 | $52.82 | $53.31 | $52.67 | $53.25 | $53.25 | 158,682 |
| 2017-11-02 | $52.52 | $53.12 | $52.52 | $52.75 | $52.75 | 165,327 |
| 2017-11-01 | $53.17 | $53.37 | $52.51 | $52.60 | $52.60 | 222,298 |
| 2017-10-31 | $53.49 | $53.79 | $53.12 | $53.14 | $53.14 | 160,959 |
| 2017-10-30 | $53.34 | $53.85 | $53.31 | $53.78 | $53.78 | 115,270 |
| 2017-10-27 | $53.12 | $53.66 | $53.12 | $53.61 | $53.61 | 114,026 |
| 2017-10-26 | $53.12 | $53.45 | $53.07 | $53.28 | $53.28 | 63,993 |
| 2017-10-25 | $53.31 | $53.47 | $52.81 | $53.09 | $53.09 | 86,325 |
| 2017-10-24 | $53.71 | $53.71 | $53.14 | $53.26 | $53.26 | 115,347 |
| 2017-10-23 | $52.84 | $53.59 | $52.84 | $53.56 | $53.56 | 117,975 |
| 2017-10-20 | $53.28 | $53.49 | $52.93 | $53.00 | $53.00 | 174,657 |
| 2017-10-19 | $53.47 | $53.75 | $53.31 | $53.60 | $53.60 | 124,428 |
| 2017-10-18 | $53.31 | $53.78 | $53.31 | $53.58 | $53.58 | 150,343 |
| 2017-10-17 | $52.65 | $53.40 | $52.65 | $53.37 | $53.37 | 149,737 |
| 2017-10-16 | $52.99 | $53.10 | $52.59 | $52.84 | $52.84 | 139,126 |
| 2017-10-13 | $52.87 | $53.39 | $52.78 | $53.30 | $53.30 | 338,158 |
| 2017-10-12 | $52.73 | $52.99 | $52.53 | $52.79 | $52.79 | 105,146 |
| 2017-10-11 | $52.61 | $52.91 | $52.53 | $52.82 | $52.82 | 109,373 |
| 2017-10-10 | $52.59 | $52.71 | $52.29 | $52.60 | $52.60 | 136,205 |
| 2017-10-09 | $52.16 | $52.63 | $52.07 | $52.48 | $52.48 | 92,084 |
| 2017-10-06 | $52.03 | $52.56 | $51.92 | $52.39 | $52.39 | 152,460 |
| 2017-10-05 | $51.78 | $52.34 | $51.70 | $52.12 | $52.12 | 120,621 |
| 2017-10-04 | $51.10 | $51.90 | $51.07 | $51.79 | $51.79 | 141,522 |
| 2017-10-03 | $51.36 | $51.59 | $51.03 | $51.12 | $51.12 | 200,660 |
| 2017-10-02 | $51.49 | $51.83 | $51.23 | $51.43 | $51.43 | 118,274 |
| 2017-09-29 | $51.63 | $52.07 | $51.53 | $51.87 | $51.87 | 158,434 |
| 2017-09-28 | $51.15 | $51.80 | $51.14 | $51.65 | $51.65 | 215,023 |
| 2017-09-27 | $51.66 | $51.83 | $51.26 | $51.40 | $51.40 | 170,882 |
| 2017-09-26 | $51.04 | $51.66 | $50.73 | $51.58 | $51.58 | 281,540 |
| 2017-09-25 | $51.25 | $51.34 | $50.94 | $51.08 | $51.08 | 168,688 |
| 2017-09-22 | $51.67 | $51.76 | $51.07 | $51.44 | $51.44 | 190,207 |
| 2017-09-21 | $51.66 | $51.80 | $51.39 | $51.47 | $51.47 | 129,803 |
| 2017-09-20 | $51.89 | $52.37 | $51.60 | $51.87 | $51.87 | 130,054 |
| 2017-09-19 | $51.02 | $52.04 | $50.87 | $51.96 | $51.96 | 261,966 |
| 2017-09-18 | $51.44 | $51.70 | $50.97 | $51.25 | $51.25 | 235,855 |
| 2017-09-15 | $52.14 | $52.14 | $51.29 | $51.48 | $51.48 | 348,869 |
| 2017-09-14 | $51.64 | $52.16 | $51.62 | $52.06 | $52.06 | 151,308 |
| 2017-09-13 | $51.89 | $52.02 | $51.71 | $51.84 | $51.84 | 178,305 |
| 2017-09-12 | $52.06 | $52.36 | $51.88 | $51.94 | $51.94 | 160,473 |
| 2017-09-11 | $51.95 | $52.34 | $51.87 | $52.22 | $52.22 | 204,868 |
| 2017-09-08 | $52.11 | $52.26 | $51.86 | $51.93 | $51.93 | 120,150 |
| 2017-09-07 | $51.65 | $52.45 | $51.62 | $52.12 | $52.12 | 175,671 |
| 2017-09-06 | $50.91 | $51.90 | $50.80 | $51.48 | $51.48 | 134,058 |
| 2017-09-05 | $50.91 | $51.35 | $50.88 | $51.18 | $51.18 | 186,927 |
| 2017-09-01 | $50.85 | $51.59 | $50.85 | $51.43 | $51.43 | 188,764 |
| 2017-08-31 | $50.22 | $50.94 | $50.03 | $50.85 | $50.85 | 168,193 |
| 2017-08-30 | $49.80 | $50.33 | $49.62 | $49.98 | $49.98 | 196,277 |
| 2017-08-29 | $49.41 | $50.05 | $49.41 | $49.89 | $49.89 | 110,773 |
| 2017-08-28 | $49.98 | $50.24 | $49.65 | $49.74 | $49.74 | 163,062 |
| 2017-08-25 | $49.96 | $50.18 | $49.94 | $49.94 | $49.94 | 120,844 |
| 2017-08-24 | $49.94 | $50.19 | $49.85 | $49.89 | $49.89 | 81,578 |
| 2017-08-23 | $49.70 | $50.33 | $49.55 | $49.87 | $49.87 | 94,069 |
| 2017-08-22 | $49.95 | $50.10 | $49.70 | $49.81 | $49.81 | 95,259 |
| 2017-08-21 | $49.69 | $50.02 | $49.59 | $49.98 | $49.98 | 95,559 |
| 2017-08-18 | $50.22 | $50.24 | $49.35 | $49.82 | $49.82 | 174,693 |
| 2017-08-17 | $50.23 | $50.63 | $50.04 | $50.05 | $50.05 | 154,195 |
| 2017-08-16 | $49.67 | $50.51 | $49.67 | $50.23 | $50.23 | 167,536 |
| 2017-08-15 | $49.62 | $49.83 | $49.45 | $49.61 | $49.61 | 139,494 |
| 2017-08-14 | $49.74 | $50.30 | $49.40 | $49.72 | $49.72 | 177,465 |
| 2017-08-11 | $49.04 | $49.71 | $49.02 | $49.55 | $49.55 | 138,626 |
| 2017-08-10 | $49.78 | $50.04 | $49.11 | $49.20 | $49.20 | 191,863 |
| 2017-08-09 | $50.35 | $50.40 | $49.88 | $50.11 | $50.11 | 320,717 |
| 2017-08-08 | $50.96 | $51.14 | $50.51 | $50.61 | $50.61 | 216,260 |
| 2017-08-07 | $51.31 | $51.48 | $51.04 | $51.18 | $51.18 | 67,125 |
| 2017-08-04 | $51.57 | $51.94 | $51.01 | $51.45 | $51.45 | 138,600 |
| 2017-08-03 | $51.15 | $52.20 | $51.15 | $51.47 | $51.47 | 159,700 |
| 2017-08-02 | $51.90 | $52.00 | $49.98 | $51.10 | $51.10 | 345,366 |
| 2017-08-01 | $52.86 | $53.62 | $52.22 | $52.94 | $52.94 | 186,790 |
| 2017-07-31 | $52.81 | $53.00 | $52.31 | $52.81 | $52.81 | 156,812 |
| 2017-07-28 | $52.95 | $53.23 | $52.72 | $52.94 | $52.94 | 140,929 |
| 2017-07-27 | $53.45 | $53.65 | $52.44 | $52.97 | $52.97 | 207,105 |
| 2017-07-26 | $53.05 | $53.62 | $52.86 | $53.53 | $53.53 | 111,348 |
| 2017-07-25 | $53.00 | $53.30 | $52.88 | $53.09 | $53.09 | 103,476 |
| 2017-07-24 | $52.57 | $53.06 | $52.55 | $53.02 | $53.02 | 127,235 |
| 2017-07-21 | $52.46 | $52.72 | $52.20 | $52.65 | $52.65 | 112,875 |
| 2017-07-20 | $52.25 | $52.62 | $52.04 | $52.40 | $52.40 | 119,061 |
| 2017-07-19 | $52.41 | $52.77 | $52.18 | $52.23 | $52.23 | 187,034 |
| 2017-07-18 | $52.25 | $52.80 | $52.12 | $52.66 | $52.66 | 106,461 |
| 2017-07-17 | $52.78 | $52.87 | $52.01 | $52.22 | $52.22 | 152,629 |
| 2017-07-14 | $52.54 | $53.08 | $52.46 | $52.96 | $52.96 | 186,405 |
| 2017-07-13 | $52.13 | $52.63 | $52.13 | $52.58 | $52.58 | 153,378 |
| 2017-07-12 | $51.14 | $52.53 | $51.14 | $52.31 | $52.31 | 163,632 |
| 2017-07-11 | $51.21 | $51.21 | $50.74 | $51.07 | $51.07 | 98,059 |
| 2017-07-10 | $50.72 | $51.43 | $50.72 | $51.19 | $51.19 | 156,773 |
| 2017-07-07 | $50.60 | $51.07 | $50.17 | $50.94 | $50.94 | 117,666 |
| 2017-07-06 | $50.36 | $50.72 | $50.05 | $50.41 | $50.41 | 121,227 |
| 2017-07-05 | $50.66 | $50.72 | $49.97 | $50.60 | $50.60 | 208,947 |
| 2017-07-03 | $51.05 | $51.28 | $50.94 | $51.07 | $51.07 | 44,452 |
| 2017-06-30 | $51.06 | $51.34 | $50.63 | $51.07 | $51.07 | 272,778 |
| 2017-06-29 | $51.54 | $51.54 | $50.40 | $51.00 | $51.00 | 197,058 |
| 2017-06-28 | $51.58 | $51.88 | $51.36 | $51.66 | $51.66 | 158,907 |
| 2017-06-27 | $51.27 | $51.62 | $51.05 | $51.44 | $51.44 | 193,399 |
| 2017-06-26 | $51.26 | $51.80 | $51.19 | $51.31 | $51.31 | 111,339 |
| 2017-06-23 | $50.95 | $51.47 | $50.71 | $51.22 | $51.22 | 143,603 |
| 2017-06-22 | $50.46 | $51.23 | $50.35 | $51.08 | $51.08 | 148,890 |
| 2017-06-21 | $50.18 | $50.64 | $50.05 | $50.42 | $50.42 | 111,267 |
| 2017-06-20 | $50.35 | $50.45 | $50.00 | $50.18 | $50.18 | 124,268 |
| 2017-06-19 | $50.05 | $50.63 | $50.05 | $50.55 | $50.55 | 131,857 |
| 2017-06-16 | $49.77 | $50.06 | $49.38 | $49.99 | $49.99 | 432,271 |
| 2017-06-15 | $49.30 | $49.83 | $48.95 | $49.78 | $49.78 | 180,265 |
| 2017-06-14 | $50.02 | $50.33 | $49.44 | $49.64 | $49.64 | 150,709 |
| 2017-06-13 | $49.92 | $50.19 | $49.56 | $49.93 | $49.93 | 123,128 |
| 2017-06-12 | $49.39 | $49.92 | $48.94 | $49.62 | $49.62 | 165,198 |
| 2017-06-09 | $50.41 | $50.74 | $49.45 | $49.89 | $49.89 | 181,185 |
| 2017-06-08 | $49.81 | $50.25 | $49.71 | $50.24 | $50.24 | 151,622 |
| 2017-06-07 | $49.93 | $50.25 | $49.67 | $49.80 | $49.80 | 223,397 |
| 2017-06-06 | $50.25 | $50.53 | $49.95 | $50.09 | $50.09 | 184,804 |
| 2017-06-05 | $50.74 | $50.95 | $50.31 | $50.45 | $50.45 | 142,770 |
| 2017-06-02 | $50.40 | $51.29 | $50.25 | $51.19 | $51.19 | 307,980 |
| 2017-06-01 | $49.54 | $50.60 | $49.54 | $50.57 | $50.57 | 214,232 |
| 2017-05-31 | $49.46 | $49.67 | $48.99 | $49.60 | $49.60 | 155,626 |
| 2017-05-30 | $48.75 | $49.66 | $48.74 | $49.59 | $49.59 | 153,497 |
| 2017-05-26 | $49.21 | $49.38 | $49.04 | $49.19 | $49.19 | 95,392 |
| 2017-05-25 | $49.11 | $49.48 | $48.88 | $49.26 | $49.26 | 100,118 |
| 2017-05-24 | $48.55 | $49.17 | $48.43 | $49.15 | $49.15 | 103,683 |
| 2017-05-23 | $48.82 | $49.00 | $48.50 | $48.68 | $48.68 | 135,546 |
| 2017-05-22 | $48.63 | $48.84 | $48.51 | $48.76 | $48.76 | 55,914 |
| 2017-05-19 | $48.22 | $48.88 | $48.16 | $48.70 | $48.70 | 188,434 |
| 2017-05-18 | $47.80 | $48.48 | $47.75 | $48.08 | $48.08 | 182,698 |
| 2017-05-17 | $48.71 | $48.95 | $47.97 | $48.00 | $48.00 | 246,443 |
| 2017-05-16 | $48.98 | $49.38 | $48.98 | $49.26 | $49.26 | 201,615 |
| 2017-05-15 | $48.58 | $49.17 | $48.58 | $48.97 | $48.97 | 209,064 |
| 2017-05-12 | $48.44 | $48.70 | $48.30 | $48.54 | $48.54 | 216,761 |
| 2017-05-11 | $48.19 | $48.74 | $48.09 | $48.56 | $48.56 | 244,373 |
| 2017-05-10 | $47.78 | $48.49 | $47.71 | $48.42 | $48.42 | 182,892 |
| 2017-05-09 | $48.09 | $48.23 | $47.42 | $47.79 | $47.79 | 221,209 |
| 2017-05-08 | $48.09 | $48.45 | $48.09 | $48.20 | $48.20 | 187,755 |
| 2017-05-05 | $47.96 | $48.33 | $47.56 | $48.25 | $48.25 | 206,452 |
| 2017-05-04 | $47.78 | $48.24 | $47.25 | $47.88 | $47.88 | 257,951 |
| 2017-05-03 | $47.67 | $49.00 | $47.59 | $47.78 | $47.78 | 308,121 |
| 2017-05-02 | $48.61 | $48.89 | $48.36 | $48.80 | $48.80 | 243,297 |
| 2017-05-01 | $48.28 | $48.71 | $48.20 | $48.60 | $48.60 | 178,857 |
| 2017-04-28 | $47.49 | $48.35 | $47.26 | $48.27 | $48.27 | 213,751 |
| 2017-04-27 | $47.73 | $48.41 | $47.17 | $47.49 | $47.49 | 164,610 |
| 2017-04-26 | $47.01 | $47.80 | $46.98 | $47.74 | $47.74 | 185,136 |
| 2017-04-25 | $46.98 | $47.17 | $46.80 | $47.10 | $47.10 | 184,370 |
| 2017-04-24 | $46.98 | $47.34 | $46.85 | $47.10 | $47.10 | 225,466 |
| 2017-04-21 | $47.13 | $47.19 | $46.41 | $46.71 | $46.71 | 250,101 |
| 2017-04-20 | $46.77 | $47.35 | $46.73 | $47.31 | $47.31 | 166,151 |
| 2017-04-19 | $46.99 | $47.17 | $46.40 | $46.60 | $46.60 | 150,359 |
| 2017-04-18 | $46.92 | $47.07 | $46.58 | $46.91 | $46.91 | 135,680 |
| 2017-04-17 | $46.56 | $47.32 | $46.56 | $47.06 | $47.06 | 231,928 |
| 2017-04-13 | $47.00 | $47.30 | $46.50 | $46.54 | $46.54 | 110,638 |
| 2017-04-12 | $46.96 | $47.23 | $46.87 | $46.99 | $46.99 | 128,239 |
| 2017-04-11 | $47.15 | $47.20 | $46.54 | $46.98 | $46.98 | 145,359 |
| 2017-04-10 | $46.98 | $47.37 | $46.95 | $47.24 | $47.24 | 127,471 |
| 2017-04-07 | $47.09 | $47.34 | $47.09 | $47.12 | $47.12 | 178,801 |
| 2017-04-06 | $47.28 | $47.41 | $47.09 | $47.12 | $47.12 | 169,571 |
| 2017-04-05 | $47.45 | $47.72 | $47.21 | $47.27 | $47.27 | 136,709 |
| 2017-04-04 | $47.12 | $47.53 | $46.95 | $47.43 | $47.43 | 124,750 |
| 2017-04-03 | $47.71 | $47.95 | $46.82 | $47.40 | $47.40 | 166,428 |
| 2017-03-31 | $48.27 | $48.44 | $47.90 | $47.93 | $47.93 | 288,213 |
| 2017-03-30 | $47.39 | $48.69 | $47.39 | $48.42 | $48.42 | 294,247 |
| 2017-03-29 | $47.22 | $47.51 | $47.09 | $47.47 | $47.47 | 111,684 |
| 2017-03-28 | $46.70 | $47.44 | $46.70 | $47.35 | $47.35 | 131,611 |
| 2017-03-27 | $46.48 | $46.91 | $46.27 | $46.79 | $46.79 | 110,894 |
| 2017-03-24 | $47.02 | $47.18 | $46.50 | $46.80 | $46.80 | 185,816 |
| 2017-03-23 | $46.82 | $47.28 | $46.40 | $46.95 | $46.95 | 234,514 |
| 2017-03-22 | $46.74 | $46.81 | $46.36 | $46.80 | $46.80 | 312,686 |
| 2017-03-21 | $47.82 | $48.24 | $46.95 | $46.96 | $46.96 | 182,876 |
| 2017-03-20 | $47.32 | $47.91 | $47.22 | $47.62 | $47.62 | 320,542 |
| 2017-03-17 | $47.77 | $47.89 | $47.41 | $47.45 | $47.45 | 304,261 |
| 2017-03-16 | $48.09 | $48.11 | $47.57 | $47.68 | $47.68 | 142,329 |
| 2017-03-15 | $47.25 | $48.05 | $47.12 | $47.88 | $47.88 | 209,126 |
| 2017-03-14 | $47.08 | $47.23 | $46.71 | $47.06 | $47.06 | 199,689 |
| 2017-03-13 | $47.11 | $47.50 | $47.07 | $47.25 | $47.25 | 197,839 |
| 2017-03-10 | $46.77 | $47.31 | $46.77 | $47.21 | $47.21 | 150,647 |
| 2017-03-09 | $46.20 | $46.79 | $46.20 | $46.59 | $46.59 | 129,970 |
| 2017-03-08 | $46.61 | $46.71 | $46.19 | $46.28 | $46.28 | 136,714 |
| 2017-03-07 | $46.16 | $46.79 | $46.16 | $46.64 | $46.64 | 252,099 |
| 2017-03-06 | $46.28 | $46.47 | $45.90 | $46.41 | $46.41 | 207,187 |
| 2017-03-03 | $46.40 | $46.80 | $46.13 | $46.63 | $46.63 | 203,066 |
| 2017-03-02 | $46.48 | $46.87 | $46.37 | $46.38 | $46.38 | 130,541 |
| 2017-03-01 | $46.18 | $46.73 | $45.81 | $46.69 | $46.69 | 275,157 |
| 2017-02-28 | $46.67 | $46.96 | $45.98 | $45.98 | $45.98 | 251,671 |
| 2017-02-27 | $46.84 | $46.98 | $46.48 | $46.76 | $46.76 | 290,665 |
| 2017-02-24 | $47.99 | $48.02 | $46.89 | $47.08 | $47.08 | 383,942 |
| 2017-02-23 | $48.72 | $48.83 | $48.02 | $48.09 | $48.09 | 318,376 |
| 2017-02-22 | $48.32 | $48.67 | $48.22 | $48.52 | $48.52 | 196,971 |
| 2017-02-21 | $48.31 | $48.77 | $48.31 | $48.65 | $48.65 | 154,002 |
| 2017-02-17 | $48.50 | $48.88 | $48.50 | $48.68 | $48.68 | 294,843 |
| 2017-02-16 | $49.05 | $49.15 | $48.62 | $48.73 | $48.73 | 241,408 |
| 2017-02-15 | $48.86 | $49.36 | $48.72 | $49.10 | $49.10 | 250,190 |
| 2017-02-14 | $48.89 | $49.11 | $48.77 | $48.93 | $48.93 | 194,388 |
| 2017-02-13 | $48.47 | $49.03 | $48.47 | $48.98 | $48.98 | 168,148 |
| 2017-02-10 | $48.41 | $48.85 | $48.41 | $48.60 | $48.60 | 149,012 |
| 2017-02-09 | $48.08 | $48.56 | $48.07 | $48.29 | $48.29 | 201,263 |
| 2017-02-08 | $48.00 | $48.01 | $47.55 | $47.87 | $47.87 | 269,831 |
| 2017-02-07 | $47.95 | $48.39 | $47.90 | $48.05 | $48.05 | 170,805 |
| 2017-02-06 | $48.44 | $48.49 | $47.83 | $48.07 | $48.07 | 221,627 |
| 2017-02-03 | $48.77 | $49.21 | $48.33 | $48.81 | $48.81 | 173,653 |
| 2017-02-02 | $48.89 | $49.56 | $48.43 | $48.57 | $48.57 | 184,056 |
| 2017-02-01 | $48.36 | $49.12 | $48.14 | $48.95 | $48.95 | 379,016 |
| 2017-01-31 | $48.19 | $48.54 | $47.27 | $48.09 | $48.09 | 207,965 |
| 2017-01-30 | $48.56 | $48.59 | $47.85 | $48.12 | $48.12 | 220,640 |
| 2017-01-27 | $48.70 | $49.38 | $48.67 | $48.88 | $48.88 | 149,086 |
| 2017-01-26 | $48.40 | $49.03 | $48.33 | $48.86 | $48.86 | 187,895 |
| 2017-01-25 | $48.16 | $48.58 | $48.08 | $48.48 | $48.48 | 158,659 |
| 2017-01-24 | $47.76 | $48.13 | $47.62 | $47.80 | $47.80 | 152,337 |
| 2017-01-23 | $47.96 | $48.32 | $47.28 | $47.71 | $47.71 | 154,482 |
| 2017-01-20 | $47.85 | $48.33 | $47.77 | $48.10 | $48.10 | 156,200 |
| 2017-01-19 | $48.09 | $48.09 | $47.52 | $47.76 | $47.76 | 192,498 |
| 2017-01-18 | $49.52 | $49.55 | $48.06 | $48.19 | $48.19 | 194,555 |
| 2017-01-17 | $49.08 | $49.63 | $48.91 | $49.47 | $49.47 | 182,068 |
| 2017-01-13 | $49.11 | $49.58 | $49.08 | $49.36 | $49.36 | 79,228 |
| 2017-01-12 | $49.70 | $49.70 | $48.98 | $49.31 | $49.31 | 90,008 |
| 2017-01-11 | $48.56 | $49.74 | $48.56 | $49.50 | $49.50 | 109,452 |
| 2017-01-10 | $48.99 | $49.14 | $48.54 | $48.62 | $48.62 | 117,272 |
| 2017-01-09 | $49.20 | $49.50 | $48.87 | $49.13 | $49.13 | 113,755 |
| 2017-01-06 | $49.69 | $49.99 | $49.40 | $49.66 | $49.66 | 130,656 |
| 2017-01-05 | $49.37 | $49.99 | $49.36 | $49.73 | $49.73 | 166,968 |
| 2017-01-04 | $49.06 | $49.68 | $48.77 | $49.59 | $49.59 | 189,440 |
| 2017-01-03 | $47.89 | $48.99 | $47.85 | $48.70 | $48.70 | 272,937 |
| 2016-12-30 | $47.94 | $48.18 | $47.73 | $48.03 | $48.03 | 184,303 |
| 2016-12-29 | $47.39 | $47.94 | $47.33 | $47.72 | $47.72 | 125,830 |
| 2016-12-28 | $46.84 | $47.70 | $46.82 | $47.40 | $47.40 | 147,102 |
| 2016-12-27 | $47.11 | $47.36 | $46.85 | $46.87 | $46.87 | 44,188 |
| 2016-12-23 | $46.76 | $47.27 | $46.76 | $47.07 | $47.07 | 92,779 |
| 2016-12-22 | $47.00 | $47.00 | $46.44 | $46.79 | $46.79 | 165,003 |
| 2016-12-21 | $47.88 | $48.03 | $47.05 | $47.27 | $47.27 | 125,144 |
| 2016-12-20 | $47.77 | $48.54 | $47.68 | $48.08 | $48.08 | 199,285 |
| 2016-12-19 | $47.29 | $48.06 | $47.14 | $47.62 | $47.62 | 174,516 |
| 2016-12-16 | $48.19 | $48.20 | $46.37 | $47.20 | $47.20 | 386,011 |
| 2016-12-15 | $48.24 | $49.24 | $48.15 | $48.87 | $48.87 | 202,285 |
| 2016-12-14 | $49.60 | $49.71 | $48.36 | $48.45 | $48.45 | 260,603 |
| 2016-12-13 | $48.44 | $50.22 | $48.40 | $49.58 | $49.58 | 239,872 |
| 2016-12-12 | $46.99 | $48.78 | $46.70 | $48.35 | $48.35 | 227,218 |
| 2016-12-09 | $47.27 | $47.48 | $46.95 | $47.04 | $47.04 | 155,320 |
| 2016-12-08 | $47.28 | $47.64 | $47.14 | $47.36 | $47.36 | 130,021 |
| 2016-12-07 | $46.42 | $47.46 | $46.28 | $47.39 | $47.39 | 159,521 |
| 2016-12-06 | $46.90 | $47.20 | $45.88 | $46.50 | $46.50 | 274,715 |
| 2016-12-05 | $47.42 | $47.44 | $46.92 | $46.97 | $46.97 | 168,355 |
| 2016-12-02 | $47.07 | $47.28 | $46.68 | $47.11 | $47.11 | 165,821 |
| 2016-12-01 | $47.61 | $47.61 | $46.75 | $46.95 | $46.95 | 225,659 |
| 2016-11-30 | $48.59 | $48.68 | $47.19 | $47.37 | $47.37 | 171,862 |
| 2016-11-29 | $47.53 | $48.77 | $47.53 | $48.71 | $48.71 | 153,886 |
| 2016-11-28 | $47.72 | $47.95 | $47.53 | $47.76 | $47.76 | 151,885 |
| 2016-11-25 | $47.95 | $48.12 | $47.74 | $47.87 | $47.87 | 103,051 |
| 2016-11-23 | $47.97 | $48.25 | $47.83 | $47.88 | $47.88 | 95,057 |
| 2016-11-22 | $48.14 | $48.50 | $47.50 | $48.20 | $48.20 | 114,032 |
| 2016-11-21 | $47.17 | $48.47 | $47.12 | $48.14 | $48.14 | 184,624 |
| 2016-11-18 | $47.34 | $47.36 | $46.63 | $47.04 | $47.04 | 130,089 |
| 2016-11-17 | $47.32 | $47.50 | $46.87 | $47.39 | $47.39 | 141,247 |
| 2016-11-16 | $47.63 | $48.00 | $46.98 | $47.33 | $47.33 | 162,733 |
| 2016-11-15 | $47.82 | $47.93 | $47.30 | $47.66 | $47.66 | 517,750 |
| 2016-11-14 | $48.50 | $48.58 | $47.36 | $47.76 | $47.76 | 265,849 |
| 2016-11-11 | $48.34 | $48.76 | $47.93 | $48.50 | $48.50 | 171,421 |
| 2016-11-10 | $48.83 | $49.28 | $48.15 | $48.62 | $48.62 | 286,009 |
| 2016-11-09 | $46.45 | $50.20 | $46.05 | $50.14 | $50.14 | 357,671 |
| 2016-11-08 | $47.68 | $48.35 | $47.60 | $47.95 | $47.95 | 260,627 |
| 2016-11-07 | $47.43 | $48.38 | $47.43 | $47.84 | $47.84 | 197,874 |
| 2016-11-04 | $47.18 | $47.50 | $46.97 | $47.12 | $47.12 | 175,800 |
| 2016-11-03 | $47.48 | $47.82 | $47.21 | $47.35 | $47.35 | 176,307 |
| 2016-11-02 | $47.41 | $48.05 | $47.41 | $47.61 | $47.61 | 174,159 |
| 2016-11-01 | $47.54 | $47.99 | $47.21 | $47.55 | $47.55 | 116,783 |
| 2016-10-31 | $46.87 | $47.65 | $46.78 | $47.47 | $47.47 | 145,434 |
| 2016-10-28 | $46.50 | $47.24 | $46.50 | $47.07 | $47.07 | 130,357 |
| 2016-10-27 | $47.33 | $47.33 | $46.44 | $46.57 | $46.57 | 134,202 |
| 2016-10-26 | $47.33 | $47.90 | $46.99 | $47.18 | $47.18 | 117,675 |
| 2016-10-25 | $47.56 | $47.87 | $47.33 | $47.50 | $47.50 | 129,415 |
| 2016-10-24 | $46.83 | $47.64 | $46.83 | $47.54 | $47.54 | 103,149 |
| 2016-10-21 | $46.95 | $46.95 | $46.54 | $46.81 | $46.81 | 184,089 |
| 2016-10-20 | $47.22 | $47.54 | $47.00 | $47.25 | $47.25 | 87,047 |
| 2016-10-19 | $47.28 | $47.72 | $47.10 | $47.50 | $47.50 | 107,044 |
| 2016-10-18 | $47.11 | $47.79 | $47.09 | $47.29 | $47.29 | 148,518 |
| 2016-10-17 | $46.91 | $47.11 | $46.56 | $46.63 | $46.63 | 97,815 |
| 2016-10-14 | $46.79 | $47.42 | $46.76 | $47.05 | $47.05 | 128,726 |
| 2016-10-13 | $46.33 | $46.97 | $45.73 | $46.62 | $46.62 | 161,528 |
| 2016-10-12 | $46.72 | $47.00 | $46.55 | $46.81 | $46.81 | 119,942 |
| 2016-10-11 | $47.67 | $48.12 | $46.87 | $47.00 | $47.00 | 108,138 |
| 2016-10-10 | $48.04 | $48.38 | $47.92 | $47.98 | $47.98 | 66,351 |
| 2016-10-07 | $48.26 | $48.45 | $47.44 | $48.02 | $48.02 | 139,961 |
| 2016-10-06 | $47.99 | $48.63 | $47.99 | $48.57 | $48.57 | 93,060 |
| 2016-10-05 | $47.78 | $48.74 | $47.78 | $48.37 | $48.37 | 124,905 |
| 2016-10-04 | $47.05 | $47.93 | $47.05 | $47.79 | $47.79 | 126,875 |
| 2016-10-03 | $47.28 | $47.67 | $46.90 | $47.30 | $47.30 | 161,838 |
| 2016-09-30 | $47.90 | $48.25 | $47.20 | $47.63 | $47.63 | 176,212 |
| 2016-09-29 | $48.16 | $48.54 | $47.60 | $47.68 | $47.68 | 199,939 |
| 2016-09-28 | $47.92 | $48.45 | $47.84 | $48.31 | $48.31 | 189,163 |
| 2016-09-27 | $47.71 | $48.41 | $47.64 | $48.08 | $48.08 | 145,507 |
| 2016-09-26 | $47.74 | $48.00 | $47.43 | $47.81 | $47.81 | 108,427 |
| 2016-09-23 | $48.10 | $48.79 | $48.00 | $48.16 | $48.16 | 133,354 |
| 2016-09-22 | $48.14 | $48.72 | $48.14 | $48.55 | $48.55 | 127,269 |
| 2016-09-21 | $47.30 | $47.91 | $47.08 | $47.83 | $47.83 | 100,360 |
| 2016-09-20 | $46.93 | $47.83 | $46.93 | $47.21 | $47.21 | 160,638 |
| 2016-09-19 | $46.42 | $47.19 | $46.38 | $46.91 | $46.91 | 128,469 |
| 2016-09-16 | $46.58 | $46.71 | $45.95 | $46.35 | $46.35 | 127,935 |
| 2016-09-15 | $46.19 | $47.11 | $46.13 | $46.83 | $46.83 | 132,991 |
| 2016-09-14 | $45.96 | $46.45 | $45.91 | $46.04 | $46.04 | 117,936 |
| 2016-09-13 | $47.37 | $47.37 | $46.02 | $46.11 | $46.11 | 168,415 |
| 2016-09-12 | $46.54 | $48.11 | $46.52 | $47.87 | $47.87 | 145,885 |
| 2016-09-09 | $47.60 | $47.64 | $46.81 | $47.17 | $47.17 | 157,467 |
| 2016-09-08 | $49.54 | $49.54 | $47.95 | $48.00 | $48.00 | 268,712 |
| 2016-09-07 | $50.07 | $50.40 | $49.76 | $49.94 | $49.94 | 85,902 |
| 2016-09-06 | $50.41 | $50.46 | $49.62 | $50.34 | $50.34 | 138,496 |
| 2016-09-02 | $49.73 | $50.58 | $49.63 | $50.02 | $50.02 | 170,630 |
| 2016-09-01 | $48.51 | $50.00 | $48.51 | $49.84 | $49.84 | 216,094 |
| 2016-08-31 | $48.22 | $48.86 | $48.02 | $48.69 | $48.69 | 165,877 |
| 2016-08-30 | $48.28 | $48.70 | $48.16 | $48.34 | $48.34 | 81,235 |
| 2016-08-29 | $48.77 | $48.86 | $48.25 | $48.60 | $48.60 | 153,456 |
| 2016-08-26 | $48.99 | $50.03 | $48.65 | $49.04 | $49.04 | 126,700 |
| 2016-08-25 | $48.54 | $49.15 | $48.47 | $49.08 | $49.08 | 67,377 |
| 2016-08-24 | $49.20 | $49.49 | $48.69 | $48.84 | $48.84 | 77,798 |
| 2016-08-23 | $49.05 | $49.79 | $49.04 | $49.44 | $49.44 | 109,395 |
| 2016-08-22 | $48.52 | $49.01 | $48.31 | $48.89 | $48.89 | 88,054 |
| 2016-08-19 | $48.88 | $49.07 | $48.53 | $48.94 | $48.94 | 114,467 |
| 2016-08-18 | $48.74 | $49.09 | $48.72 | $49.05 | $49.05 | 89,475 |
| 2016-08-17 | $48.75 | $48.88 | $48.50 | $48.72 | $48.72 | 89,837 |
| 2016-08-16 | $48.70 | $49.10 | $48.49 | $48.97 | $48.97 | 82,596 |
| 2016-08-15 | $48.59 | $49.00 | $48.52 | $48.78 | $48.78 | 196,572 |
| 2016-08-12 | $49.06 | $49.10 | $48.26 | $48.63 | $48.63 | 230,376 |
| 2016-08-11 | $49.00 | $49.58 | $49.00 | $49.11 | $49.11 | 101,817 |
| 2016-08-10 | $48.76 | $49.39 | $48.76 | $49.12 | $49.12 | 88,767 |
| 2016-08-09 | $48.55 | $49.04 | $48.55 | $48.71 | $48.71 | 105,223 |
| 2016-08-08 | $49.01 | $49.17 | $48.55 | $48.67 | $48.67 | 139,463 |
| 2016-08-05 | $48.59 | $49.49 | $48.44 | $49.09 | $49.09 | 312,970 |
| 2016-08-04 | $48.45 | $49.09 | $48.44 | $48.92 | $48.92 | 143,024 |
| 2016-08-03 | $48.52 | $48.82 | $48.46 | $48.63 | $48.63 | 144,270 |
| 2016-08-02 | $48.40 | $49.25 | $48.40 | $48.67 | $48.67 | 176,469 |
| 2016-08-01 | $48.34 | $48.82 | $48.26 | $48.49 | $48.49 | 121,826 |
| 2016-07-29 | $48.68 | $49.03 | $48.25 | $48.54 | $48.54 | 204,999 |
| 2016-07-28 | $47.55 | $48.99 | $47.43 | $48.90 | $48.90 | 227,190 |
| 2016-07-27 | $45.69 | $48.00 | $45.29 | $47.82 | $47.82 | 371,293 |
| 2016-07-26 | $44.60 | $44.99 | $44.42 | $44.63 | $44.63 | 170,028 |
| 2016-07-25 | $44.36 | $44.85 | $44.29 | $44.77 | $44.77 | 92,258 |
| 2016-07-22 | $45.01 | $45.02 | $44.19 | $44.62 | $44.62 | 152,113 |
| 2016-07-21 | $44.75 | $45.22 | $44.75 | $44.97 | $44.97 | 137,233 |
| 2016-07-20 | $44.09 | $44.97 | $44.09 | $44.90 | $44.90 | 146,956 |
| 2016-07-19 | $43.64 | $44.39 | $43.64 | $44.18 | $44.18 | 155,378 |
| 2016-07-18 | $43.64 | $44.20 | $43.64 | $44.09 | $44.09 | 94,421 |
| 2016-07-15 | $44.35 | $44.61 | $43.76 | $43.92 | $43.92 | 147,879 |
| 2016-07-14 | $44.56 | $44.98 | $44.56 | $44.68 | $44.68 | 141,712 |
| 2016-07-13 | $43.94 | $44.34 | $43.51 | $44.26 | $44.26 | 137,782 |
| 2016-07-12 | $43.00 | $43.96 | $43.00 | $43.90 | $43.90 | 170,363 |
| 2016-07-11 | $42.96 | $43.31 | $42.84 | $43.00 | $43.00 | 101,078 |
| 2016-07-08 | $42.49 | $43.01 | $42.49 | $42.86 | $42.86 | 113,478 |
| 2016-07-07 | $42.87 | $43.12 | $42.54 | $42.57 | $42.57 | 100,692 |
| 2016-07-06 | $42.80 | $42.80 | $42.09 | $42.67 | $42.67 | 109,605 |
| 2016-07-05 | $43.06 | $43.37 | $42.93 | $42.94 | $42.94 | 173,886 |
| 2016-07-01 | $42.60 | $43.48 | $42.60 | $43.32 | $43.32 | 155,358 |
| 2016-06-30 | $42.76 | $42.88 | $42.50 | $42.71 | $42.71 | 199,981 |
| 2016-06-29 | $42.04 | $42.75 | $41.97 | $42.66 | $42.66 | 180,030 |
| 2016-06-28 | $41.57 | $42.04 | $41.43 | $41.71 | $41.71 | 147,001 |
| 2016-06-27 | $42.71 | $42.89 | $40.88 | $41.23 | $41.23 | 285,061 |
| 2016-06-24 | $44.00 | $45.03 | $43.21 | $43.32 | $43.32 | 219,391 |
| 2016-06-23 | $46.23 | $46.77 | $46.07 | $46.30 | $46.30 | 123,342 |
| 2016-06-22 | $46.07 | $46.12 | $45.73 | $45.78 | $45.78 | 60,821 |
| 2016-06-21 | $46.06 | $46.17 | $45.55 | $45.80 | $45.80 | 96,463 |
| 2016-06-20 | $45.93 | $46.21 | $45.78 | $45.97 | $45.97 | 156,564 |
| 2016-06-17 | $45.17 | $45.47 | $44.86 | $45.31 | $45.31 | 141,905 |
| 2016-06-16 | $45.03 | $45.32 | $44.23 | $45.27 | $45.27 | 157,607 |
| 2016-06-15 | $45.51 | $45.87 | $45.33 | $45.40 | $45.40 | 148,427 |
| 2016-06-14 | $45.99 | $46.33 | $45.43 | $45.52 | $45.52 | 128,741 |
| 2016-06-13 | $46.14 | $46.77 | $46.12 | $46.26 | $46.26 | 102,968 |
| 2016-06-10 | $47.30 | $47.40 | $46.55 | $46.75 | $46.75 | 128,022 |
| 2016-06-09 | $47.53 | $47.78 | $47.40 | $47.57 | $47.57 | 105,685 |
| 2016-06-08 | $47.72 | $48.00 | $47.54 | $47.83 | $47.83 | 78,908 |
| 2016-06-07 | $47.67 | $47.67 | $47.08 | $47.53 | $47.53 | 91,486 |
| 2016-06-06 | $47.34 | $47.80 | $47.22 | $47.61 | $47.61 | 98,650 |
| 2016-06-03 | $47.20 | $47.61 | $46.69 | $47.45 | $47.45 | 154,064 |
| 2016-06-02 | $46.39 | $47.04 | $46.36 | $46.97 | $46.97 | 144,766 |
| 2016-06-01 | $46.71 | $47.08 | $45.99 | $46.68 | $46.68 | 135,031 |
| 2016-05-31 | $46.48 | $47.02 | $46.48 | $46.78 | $46.78 | 180,971 |
| 2016-05-27 | $46.10 | $46.60 | $45.57 | $46.33 | $46.33 | 196,771 |
| 2016-05-26 | $45.95 | $46.14 | $45.47 | $45.70 | $45.70 | 186,556 |
| 2016-05-25 | $45.64 | $45.97 | $45.59 | $45.76 | $45.76 | 237,933 |
| 2016-05-24 | $44.89 | $45.87 | $44.89 | $45.64 | $45.64 | 208,195 |
| 2016-05-23 | $44.72 | $45.13 | $44.63 | $44.76 | $44.76 | 56,360 |
| 2016-05-20 | $44.78 | $45.23 | $44.78 | $44.93 | $44.93 | 148,085 |
| 2016-05-19 | $45.00 | $45.00 | $44.08 | $44.55 | $44.55 | 132,714 |
| 2016-05-18 | $45.19 | $45.75 | $44.94 | $45.29 | $45.29 | 71,408 |
| 2016-05-17 | $45.59 | $45.61 | $45.15 | $45.33 | $45.33 | 83,395 |
| 2016-05-16 | $44.95 | $45.85 | $44.95 | $45.68 | $45.68 | 126,077 |
| 2016-05-13 | $45.75 | $45.75 | $44.75 | $44.95 | $44.95 | 117,990 |
| 2016-05-12 | $45.70 | $45.86 | $45.20 | $45.82 | $45.82 | 228,157 |
| 2016-05-11 | $44.95 | $45.77 | $44.90 | $45.40 | $45.40 | 161,734 |
| 2016-05-10 | $43.97 | $45.12 | $43.97 | $45.04 | $45.04 | 156,535 |
| 2016-05-09 | $44.13 | $44.40 | $43.62 | $43.82 | $43.82 | 136,180 |
| 2016-05-06 | $44.20 | $44.48 | $43.90 | $44.38 | $44.38 | 163,965 |
| 2016-05-05 | $44.83 | $45.07 | $44.27 | $44.41 | $44.41 | 109,033 |
| 2016-05-04 | $44.86 | $45.39 | $44.44 | $44.61 | $44.61 | 187,345 |
| 2016-05-03 | $45.54 | $45.79 | $44.72 | $45.01 | $45.01 | 226,864 |
| 2016-05-02 | $45.88 | $46.19 | $45.48 | $45.73 | $45.73 | 175,305 |
| 2016-04-29 | $46.87 | $46.95 | $45.62 | $45.69 | $45.69 | 230,093 |
| 2016-04-28 | $46.95 | $47.11 | $46.40 | $46.80 | $46.80 | 182,335 |
| 2016-04-27 | $47.63 | $47.63 | $46.57 | $47.00 | $47.00 | 308,477 |
| 2016-04-26 | $47.07 | $48.20 | $47.07 | $47.63 | $47.63 | 175,783 |
| 2016-04-25 | $47.43 | $47.43 | $46.62 | $46.90 | $46.90 | 325,940 |
| 2016-04-22 | $48.34 | $48.75 | $47.43 | $47.77 | $47.77 | 258,166 |
| 2016-04-21 | $48.88 | $49.07 | $48.13 | $48.40 | $48.40 | 160,666 |
| 2016-04-20 | $48.58 | $49.21 | $48.58 | $49.06 | $49.06 | 173,938 |
| 2016-04-19 | $49.28 | $49.40 | $48.46 | $48.65 | $48.65 | 161,580 |
| 2016-04-18 | $48.79 | $49.27 | $48.64 | $49.10 | $49.10 | 167,963 |
| 2016-04-15 | $49.18 | $49.50 | $49.11 | $49.28 | $49.28 | 197,867 |
| 2016-04-14 | $48.36 | $49.40 | $48.36 | $49.11 | $49.11 | 173,095 |
| 2016-04-13 | $48.82 | $48.93 | $48.26 | $48.48 | $48.48 | 211,694 |
| 2016-04-12 | $47.98 | $48.95 | $47.90 | $48.91 | $48.91 | 172,531 |
| 2016-04-11 | $47.97 | $48.25 | $47.77 | $47.99 | $47.99 | 137,964 |
| 2016-04-08 | $48.03 | $48.22 | $47.63 | $47.75 | $47.75 | 165,821 |
| 2016-04-07 | $47.93 | $47.98 | $47.18 | $47.49 | $47.49 | 130,226 |
| 2016-04-06 | $47.64 | $48.44 | $47.64 | $48.29 | $48.29 | 188,097 |
| 2016-04-05 | $47.60 | $48.06 | $47.42 | $47.74 | $47.74 | 161,983 |
| 2016-04-04 | $47.90 | $48.28 | $47.44 | $48.12 | $48.12 | 220,583 |
| 2016-04-01 | $47.31 | $48.02 | $47.11 | $47.99 | $47.99 | 211,990 |
| 2016-03-31 | $47.86 | $48.33 | $47.73 | $47.78 | $47.78 | 214,383 |
| 2016-03-30 | $47.22 | $47.87 | $47.12 | $47.64 | $47.64 | 276,368 |
| 2016-03-29 | $46.09 | $47.37 | $46.02 | $47.05 | $47.05 | 159,851 |
| 2016-03-28 | $45.88 | $46.30 | $45.82 | $46.22 | $46.22 | 173,523 |
| 2016-03-24 | $45.52 | $46.19 | $45.21 | $46.05 | $46.05 | 196,579 |
| 2016-03-23 | $45.99 | $46.29 | $45.50 | $46.00 | $46.00 | 186,301 |
| 2016-03-22 | $45.52 | $46.27 | $45.43 | $45.90 | $45.90 | 316,755 |
| 2016-03-21 | $44.36 | $45.89 | $44.36 | $45.76 | $45.76 | 196,089 |
| 2016-03-18 | $45.07 | $45.25 | $44.44 | $44.48 | $44.48 | 201,112 |
| 2016-03-17 | $44.60 | $45.50 | $44.47 | $45.24 | $45.24 | 228,644 |
| 2016-03-16 | $43.22 | $44.62 | $43.22 | $44.41 | $44.41 | 172,093 |
| 2016-03-15 | $42.96 | $43.50 | $42.88 | $43.35 | $43.35 | 223,221 |
| 2016-03-14 | $43.17 | $43.43 | $42.93 | $43.24 | $43.24 | 100,990 |
| 2016-03-11 | $43.44 | $43.98 | $43.25 | $43.49 | $43.49 | 177,977 |
| 2016-03-10 | $43.81 | $43.81 | $42.48 | $42.87 | $42.87 | 171,515 |
| 2016-03-09 | $42.42 | $43.96 | $42.35 | $43.78 | $43.78 | 310,036 |
| 2016-03-08 | $42.20 | $42.94 | $42.07 | $42.28 | $42.28 | 171,488 |
| 2016-03-07 | $42.20 | $43.00 | $42.20 | $42.46 | $42.46 | 224,476 |
| 2016-03-04 | $43.30 | $43.41 | $42.34 | $42.50 | $42.50 | 241,029 |
| 2016-03-03 | $42.97 | $43.50 | $42.89 | $43.27 | $43.27 | 529,643 |
| 2016-03-02 | $42.65 | $43.21 | $41.77 | $43.08 | $43.08 | 301,170 |
| 2016-03-01 | $42.11 | $42.95 | $42.05 | $42.90 | $42.90 | 192,791 |
| 2016-02-29 | $41.80 | $42.36 | $41.55 | $41.80 | $41.80 | 187,545 |
| 2016-02-26 | $41.89 | $42.27 | $41.73 | $41.90 | $41.90 | 280,329 |
| 2016-02-25 | $41.72 | $41.84 | $41.09 | $41.71 | $41.71 | 115,173 |
| 2016-02-24 | $41.23 | $41.72 | $40.46 | $41.60 | $41.60 | 177,717 |
| 2016-02-23 | $41.54 | $42.12 | $41.54 | $41.88 | $41.88 | 164,661 |
| 2016-02-22 | $42.22 | $42.51 | $41.80 | $41.85 | $41.85 | 276,445 |
| 2016-02-19 | $41.46 | $41.84 | $40.88 | $41.72 | $41.72 | 250,906 |
| 2016-02-18 | $41.78 | $42.10 | $41.64 | $41.73 | $41.73 | 343,462 |
| 2016-02-17 | $41.17 | $41.96 | $41.13 | $41.64 | $41.64 | 369,554 |
| 2016-02-16 | $40.30 | $40.87 | $39.92 | $40.67 | $40.67 | 320,063 |
| 2016-02-12 | $40.42 | $40.56 | $39.90 | $40.01 | $40.01 | 242,084 |
| 2016-02-11 | $40.15 | $40.27 | $39.37 | $40.14 | $40.14 | 432,475 |
| 2016-02-10 | $41.36 | $41.95 | $40.81 | $40.91 | $40.91 | 162,595 |
| 2016-02-09 | $39.86 | $41.70 | $39.78 | $41.21 | $41.21 | 494,112 |
| 2016-02-08 | $40.77 | $41.15 | $39.82 | $40.39 | $40.39 | 382,073 |
| 2016-02-05 | $43.52 | $43.78 | $41.51 | $41.54 | $41.54 | 382,926 |
| 2016-02-04 | $44.02 | $44.68 | $43.70 | $43.94 | $43.94 | 301,525 |
| 2016-02-03 | $43.74 | $44.38 | $43.00 | $44.16 | $44.16 | 569,259 |
| 2016-02-02 | $42.44 | $43.41 | $42.34 | $43.33 | $43.33 | 444,385 |
| 2016-02-01 | $42.38 | $43.40 | $42.34 | $43.31 | $43.31 | 281,692 |
| 2016-01-29 | $42.66 | $42.98 | $42.14 | $42.90 | $42.90 | 328,090 |
| 2016-01-28 | $41.59 | $42.64 | $41.15 | $42.56 | $42.56 | 430,906 |
| 2016-01-27 | $40.00 | $42.50 | $40.00 | $40.93 | $40.93 | 626,011 |
| 2016-01-26 | $38.83 | $39.82 | $38.66 | $39.45 | $39.45 | 377,315 |
| 2016-01-25 | $38.59 | $39.07 | $38.16 | $38.63 | $38.63 | 293,188 |
| 2016-01-22 | $38.52 | $38.83 | $38.38 | $38.75 | $38.75 | 306,523 |
| 2016-01-21 | $37.49 | $37.91 | $36.88 | $37.68 | $37.68 | 285,694 |
| 2016-01-20 | $36.69 | $37.62 | $36.04 | $37.31 | $37.31 | 284,927 |
| 2016-01-19 | $37.04 | $37.73 | $36.76 | $37.27 | $37.27 | 307,789 |
| 2016-01-15 | $36.79 | $37.49 | $36.79 | $37.26 | $37.26 | 255,271 |
| 2016-01-14 | $37.96 | $38.18 | $37.44 | $38.06 | $38.06 | 374,102 |
| 2016-01-13 | $38.52 | $38.68 | $37.57 | $37.79 | $37.79 | 221,166 |
| 2016-01-12 | $37.79 | $38.58 | $37.79 | $38.52 | $38.52 | 142,052 |
| 2016-01-11 | $37.88 | $38.17 | $37.18 | $37.48 | $37.48 | 136,374 |
| 2016-01-08 | $37.77 | $38.47 | $37.60 | $37.67 | $37.67 | 236,513 |
| 2016-01-07 | $37.89 | $38.16 | $37.36 | $37.62 | $37.62 | 158,738 |
| 2016-01-06 | $38.20 | $38.69 | $37.64 | $38.46 | $38.46 | 218,377 |
| 2016-01-05 | $38.97 | $39.29 | $38.79 | $39.07 | $39.07 | 187,474 |
| 2016-01-04 | $39.12 | $39.23 | $38.44 | $38.86 | $38.86 | 223,161 |
| 2015-12-31 | $40.40 | $40.53 | $39.91 | $40.03 | $40.03 | 164,460 |
| 2015-12-30 | $40.91 | $41.00 | $40.55 | $40.61 | $40.61 | 250,855 |
| 2015-12-29 | $40.51 | $41.14 | $40.41 | $41.02 | $41.02 | 261,794 |
| 2015-12-28 | $40.26 | $40.37 | $40.07 | $40.37 | $40.37 | 49,274 |
| 2015-12-24 | $40.52 | $40.80 | $40.44 | $40.50 | $40.50 | 34,536 |
| 2015-12-23 | $39.99 | $40.63 | $39.72 | $40.47 | $40.47 | 147,993 |
| 2015-12-22 | $40.03 | $40.15 | $39.53 | $39.79 | $39.79 | 148,012 |
| 2015-12-21 | $40.00 | $40.47 | $39.57 | $39.91 | $39.91 | 281,628 |
| 2015-12-18 | $40.55 | $40.86 | $39.60 | $39.70 | $39.70 | 454,544 |
| 2015-12-17 | $41.14 | $41.41 | $40.70 | $40.77 | $40.77 | 139,211 |
| 2015-12-16 | $41.76 | $41.76 | $40.71 | $41.30 | $41.30 | 309,883 |
| 2015-12-15 | $41.42 | $41.82 | $41.08 | $41.76 | $41.76 | 191,762 |
| 2015-12-14 | $40.86 | $41.24 | $40.71 | $41.08 | $41.08 | 179,323 |
| 2015-12-11 | $41.88 | $42.14 | $40.52 | $40.89 | $40.89 | 236,228 |
| 2015-12-10 | $41.23 | $42.50 | $41.02 | $42.25 | $42.25 | 198,154 |
| 2015-12-09 | $41.87 | $42.35 | $40.91 | $41.20 | $41.20 | 201,532 |
| 2015-12-08 | $41.71 | $42.23 | $41.12 | $42.17 | $42.17 | 157,876 |
| 2015-12-07 | $42.53 | $42.53 | $41.90 | $42.31 | $42.31 | 157,653 |
| 2015-12-04 | $42.14 | $43.02 | $42.14 | $42.88 | $42.88 | 170,766 |
| 2015-12-03 | $43.32 | $43.43 | $41.98 | $42.34 | $42.34 | 286,691 |
| 2015-12-02 | $43.94 | $44.16 | $43.18 | $43.22 | $43.22 | 235,188 |
| 2015-12-01 | $43.25 | $44.47 | $43.23 | $44.10 | $44.10 | 287,886 |
| 2015-11-30 | $42.86 | $43.72 | $42.86 | $43.50 | $43.50 | 167,032 |
| 2015-11-27 | $43.24 | $43.48 | $42.62 | $43.06 | $43.06 | 176,890 |
| 2015-11-25 | $43.02 | $43.79 | $42.80 | $43.52 | $43.52 | 203,919 |
| 2015-11-24 | $42.58 | $43.05 | $42.46 | $42.94 | $42.94 | 191,055 |
| 2015-11-23 | $42.30 | $42.93 | $42.30 | $42.75 | $42.75 | 161,081 |
| 2015-11-20 | $42.41 | $42.70 | $42.28 | $42.61 | $42.61 | 203,039 |
| 2015-11-19 | $41.97 | $42.50 | $41.96 | $42.38 | $42.38 | 133,611 |
| 2015-11-18 | $41.50 | $41.95 | $41.05 | $41.84 | $41.84 | 203,448 |
| 2015-11-17 | $42.33 | $42.43 | $41.63 | $41.64 | $41.64 | 255,563 |
| 2015-11-16 | $39.98 | $42.45 | $39.98 | $42.38 | $42.38 | 357,732 |
| 2015-11-13 | $40.28 | $40.76 | $40.27 | $40.73 | $40.73 | 431,722 |
| 2015-11-12 | $40.94 | $40.94 | $40.03 | $40.55 | $40.55 | 632,568 |
| 2015-11-11 | $41.25 | $41.30 | $40.24 | $40.61 | $40.61 | 676,549 |
| 2015-11-10 | $39.53 | $39.53 | $38.73 | $38.83 | $38.83 | 290,083 |
| 2015-11-09 | $39.58 | $40.14 | $39.46 | $39.63 | $39.63 | 178,823 |
| 2015-11-06 | $40.13 | $40.37 | $39.49 | $39.79 | $39.79 | 208,128 |
| 2015-11-05 | $40.23 | $41.02 | $40.15 | $40.44 | $40.44 | 305,528 |
| 2015-11-04 | $39.18 | $41.30 | $39.10 | $40.26 | $40.26 | 543,559 |
| 2015-11-03 | $37.57 | $39.06 | $37.36 | $38.93 | $38.93 | 263,462 |
| 2015-11-02 | $37.00 | $38.01 | $36.84 | $37.78 | $37.78 | 250,643 |
| 2015-10-30 | $37.03 | $37.40 | $36.74 | $37.14 | $37.14 | 198,509 |
| 2015-10-29 | $36.67 | $37.14 | $36.42 | $37.03 | $37.03 | 122,664 |
| 2015-10-28 | $36.57 | $37.40 | $36.57 | $36.90 | $36.90 | 96,434 |
| 2015-10-27 | $36.64 | $37.37 | $36.51 | $36.57 | $36.57 | 138,104 |
| 2015-10-26 | $37.53 | $37.62 | $36.74 | $36.84 | $36.84 | 153,826 |
| 2015-10-23 | $38.23 | $38.56 | $37.30 | $37.47 | $37.47 | 209,573 |
| 2015-10-22 | $37.06 | $38.46 | $37.06 | $38.06 | $38.06 | 236,015 |
| 2015-10-21 | $36.81 | $37.23 | $36.79 | $36.86 | $36.86 | 153,145 |
| 2015-10-20 | $36.60 | $37.24 | $36.52 | $36.75 | $36.75 | 189,209 |
| 2015-10-19 | $36.52 | $36.80 | $36.48 | $36.61 | $36.61 | 199,274 |
| 2015-10-16 | $37.25 | $37.25 | $36.70 | $36.86 | $36.86 | 173,223 |
| 2015-10-15 | $37.10 | $37.40 | $37.02 | $37.23 | $37.23 | 86,452 |
| 2015-10-14 | $36.80 | $37.22 | $36.80 | $37.00 | $37.00 | 173,258 |
| 2015-10-13 | $36.83 | $37.58 | $36.75 | $36.95 | $36.95 | 119,451 |
| 2015-10-12 | $37.03 | $37.34 | $36.79 | $37.17 | $37.17 | 74,266 |
| 2015-10-09 | $36.92 | $37.28 | $36.79 | $37.12 | $37.12 | 115,323 |
| 2015-10-08 | $36.79 | $37.22 | $36.43 | $36.96 | $36.96 | 144,327 |
| 2015-10-07 | $36.82 | $37.02 | $36.42 | $36.92 | $36.92 | 183,294 |
| 2015-10-06 | $37.07 | $37.13 | $36.33 | $36.63 | $36.63 | 169,005 |
| 2015-10-05 | $37.04 | $37.41 | $36.93 | $37.22 | $37.22 | 151,038 |
| 2015-10-02 | $35.66 | $36.89 | $35.58 | $36.76 | $36.76 | 239,541 |
| 2015-10-01 | $36.34 | $36.49 | $35.38 | $35.97 | $35.97 | 288,762 |
| 2015-09-30 | $35.64 | $36.27 | $35.54 | $36.21 | $36.21 | 205,351 |
| 2015-09-29 | $35.05 | $35.54 | $34.84 | $35.22 | $35.22 | 244,198 |
| 2015-09-28 | $35.72 | $35.77 | $35.04 | $35.08 | $35.08 | 142,247 |
| 2015-09-25 | $35.95 | $36.48 | $35.50 | $35.89 | $35.89 | 299,972 |
| 2015-09-24 | $35.33 | $35.90 | $34.83 | $35.56 | $35.56 | 185,888 |
| 2015-09-23 | $36.24 | $36.44 | $35.66 | $35.75 | $35.75 | 167,748 |
| 2015-09-22 | $36.40 | $36.51 | $35.57 | $36.31 | $36.31 | 174,378 |
| 2015-09-21 | $36.31 | $37.26 | $36.27 | $36.90 | $36.90 | 268,574 |
| 2015-09-18 | $35.53 | $36.43 | $35.53 | $36.19 | $36.19 | 285,990 |
| 2015-09-17 | $35.87 | $36.36 | $35.63 | $35.81 | $35.81 | 299,574 |
| 2015-09-16 | $35.87 | $36.20 | $35.86 | $36.01 | $36.01 | 287,526 |
| 2015-09-15 | $36.15 | $36.15 | $35.67 | $35.80 | $35.80 | 219,308 |
| 2015-09-14 | $36.14 | $36.20 | $35.61 | $36.06 | $36.06 | 155,494 |
| 2015-09-11 | $36.00 | $36.41 | $35.88 | $36.14 | $36.14 | 228,220 |
| 2015-09-10 | $36.11 | $36.69 | $36.11 | $36.28 | $36.28 | 146,915 |
| 2015-09-09 | $37.10 | $37.44 | $36.19 | $36.23 | $36.23 | 245,723 |
| 2015-09-08 | $36.42 | $37.08 | $36.40 | $36.95 | $36.95 | 317,295 |
| 2015-09-04 | $35.89 | $36.46 | $35.78 | $35.89 | $35.89 | 275,756 |
| 2015-09-03 | $36.78 | $36.90 | $36.34 | $36.42 | $36.42 | 451,522 |
| 2015-09-02 | $36.57 | $37.20 | $36.19 | $36.65 | $36.65 | 313,874 |
| 2015-09-01 | $36.30 | $36.87 | $36.06 | $36.20 | $36.20 | 191,757 |
| 2015-08-31 | $37.40 | $37.66 | $36.67 | $36.94 | $36.94 | 201,478 |
CGI Inc - Class A (GIB) News Headlines
Recent CGI Inc - Class A (GIB) News
Similar Companies to CGI Inc - Class A (GIB) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |