Haemonetics Corp (HAE) Exchange: NYSE
Data as of June 26, 2025
$71.08 ($1.02) 1.46%
Haemonetics Corp - Daily Information
Click for more stock information on Haemonetics Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $70.54 |
| Previous Close | $71.08 |
| High | $71.47 |
| Low | $70.11 |
| Adjusted Open | $70.54 |
| Previous Adjusted Close | $71.08 |
| Adjusted High | $71.47 |
| Adjusted Low | $70.11 |
About Haemonetics Corp (HAE)
Haemonetics Corp is a global healthcare company dedicated to providing innovative blood management solutions. Founded in 1971 and headquartered in Braintree, Massachusetts, Haemonetics has expanded to over 40 countries and serves customers in the global medical device, plasma, hospital and clinical laboratory markets. The company has achieved steady international growth since its inception and now serves clients in over 115 countries. Haemoneticsâ product portfolio specializes in device technology, software and services focused on all aspects of blood collection, component processing and the safe and efficient transfusion of blood components.
Invest in Haemonetics Corp (HAE)
Historical Stock Data for Haemonetics Corp (HAE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $70.54 | $71.47 | $70.11 | $71.08 | $71.08 | 662,915 |
| 2025-06-18 | $68.90 | $70.50 | $68.90 | $70.06 | $70.06 | 515,262 |
| 2025-06-17 | $69.73 | $70.10 | $68.62 | $69.01 | $69.01 | 548,078 |
| 2025-06-16 | $70.46 | $70.80 | $69.74 | $69.96 | $69.96 | 497,155 |
| 2025-06-13 | $70.45 | $70.97 | $69.77 | $70.09 | $70.09 | 289,017 |
| 2025-06-12 | $71.36 | $72.16 | $70.50 | $71.36 | $71.36 | 368,555 |
| 2025-06-11 | $72.30 | $72.40 | $71.05 | $71.51 | $71.51 | 549,676 |
| 2025-06-10 | $72.23 | $73.78 | $71.54 | $72.14 | $72.14 | 590,920 |
| 2025-06-09 | $70.74 | $72.50 | $70.47 | $71.65 | $71.65 | 598,935 |
| 2025-06-06 | $71.11 | $71.53 | $70.45 | $70.46 | $70.46 | 604,496 |
| 2025-06-05 | $69.69 | $70.60 | $69.33 | $70.40 | $70.40 | 430,943 |
| 2025-06-04 | $69.90 | $70.23 | $69.30 | $69.66 | $69.66 | 462,322 |
| 2025-06-03 | $68.83 | $70.18 | $68.32 | $69.66 | $69.66 | 542,396 |
| 2025-06-02 | $67.47 | $69.36 | $67.07 | $68.79 | $68.79 | 639,149 |
| 2025-05-30 | $67.57 | $68.01 | $66.42 | $67.71 | $67.71 | 739,228 |
| 2025-05-29 | $67.69 | $68.75 | $67.39 | $67.84 | $67.84 | 674,860 |
| 2025-05-28 | $67.74 | $68.28 | $66.94 | $67.61 | $67.61 | 417,676 |
| 2025-05-27 | $67.04 | $67.99 | $66.50 | $67.99 | $67.99 | 531,013 |
| 2025-05-23 | $65.23 | $66.31 | $65.03 | $66.06 | $66.06 | 356,407 |
| 2025-05-22 | $66.35 | $66.86 | $65.70 | $66.16 | $66.16 | 389,020 |
| 2025-05-21 | $68.35 | $68.58 | $66.71 | $66.92 | $66.92 | 305,713 |
| 2025-05-20 | $68.86 | $69.92 | $68.74 | $68.91 | $68.91 | 340,226 |
| 2025-05-19 | $69.44 | $69.82 | $69.10 | $69.36 | $69.36 | 344,207 |
| 2025-05-16 | $69.52 | $70.43 | $69.02 | $70.31 | $70.31 | 370,583 |
| 2025-05-15 | $68.54 | $69.46 | $68.28 | $69.38 | $69.38 | 599,483 |
| 2025-05-14 | $68.80 | $69.20 | $67.79 | $68.65 | $68.65 | 521,047 |
| 2025-05-13 | $70.13 | $70.13 | $68.50 | $69.14 | $69.14 | 452,763 |
| 2025-05-12 | $70.87 | $70.96 | $68.99 | $70.23 | $70.23 | 845,715 |
| 2025-05-09 | $67.75 | $69.53 | $67.61 | $68.19 | $68.19 | 782,442 |
| 2025-05-08 | $66.82 | $69.54 | $65.36 | $68.01 | $68.01 | 1,230,107 |
| 2025-05-07 | $63.68 | $65.35 | $63.60 | $64.25 | $64.25 | 1,024,631 |
| 2025-05-06 | $62.19 | $64.08 | $62.00 | $63.58 | $63.58 | 683,830 |
| 2025-05-05 | $63.59 | $64.00 | $62.45 | $62.49 | $62.49 | 432,149 |
| 2025-05-02 | $63.77 | $64.42 | $63.33 | $63.85 | $63.85 | 534,756 |
| 2025-05-01 | $63.41 | $64.16 | $62.45 | $62.99 | $62.99 | 433,704 |
| 2025-04-30 | $63.73 | $63.73 | $61.81 | $63.02 | $63.02 | 552,251 |
| 2025-04-29 | $62.82 | $64.24 | $62.08 | $63.97 | $63.97 | 530,437 |
| 2025-04-28 | $62.48 | $62.94 | $61.76 | $62.64 | $62.64 | 311,900 |
| 2025-04-25 | $61.81 | $62.56 | $61.24 | $62.51 | $62.51 | 446,456 |
| 2025-04-24 | $60.71 | $62.03 | $60.27 | $61.92 | $61.92 | 413,783 |
| 2025-04-23 | $60.47 | $62.08 | $59.95 | $60.34 | $60.34 | 448,710 |
| 2025-04-22 | $57.51 | $59.31 | $57.10 | $59.15 | $59.15 | 590,610 |
| 2025-04-21 | $56.93 | $57.16 | $55.45 | $57.00 | $57.00 | 525,788 |
| 2025-04-17 | $56.72 | $58.46 | $56.64 | $57.17 | $57.17 | 555,607 |
| 2025-04-16 | $58.67 | $58.67 | $56.45 | $56.89 | $56.89 | 629,872 |
| 2025-04-15 | $59.77 | $59.91 | $58.10 | $58.30 | $58.30 | 572,832 |
| 2025-04-14 | $60.37 | $60.77 | $58.91 | $59.42 | $59.42 | 605,920 |
| 2025-04-11 | $59.14 | $60.28 | $57.88 | $60.04 | $60.04 | 759,082 |
| 2025-04-10 | $59.91 | $60.04 | $56.57 | $59.27 | $59.27 | 912,681 |
| 2025-04-09 | $55.30 | $61.36 | $55.30 | $61.03 | $61.03 | 1,895,014 |
| 2025-04-08 | $60.14 | $60.70 | $55.42 | $56.04 | $56.04 | 1,204,013 |
| 2025-04-07 | $59.49 | $63.07 | $58.24 | $58.95 | $58.95 | 1,063,855 |
| 2025-04-04 | $60.80 | $61.40 | $60.00 | $60.88 | $60.88 | 1,019,545 |
| 2025-04-03 | $62.41 | $63.13 | $61.99 | $62.22 | $62.22 | 770,997 |
| 2025-04-02 | $62.45 | $64.22 | $62.25 | $64.04 | $64.04 | 466,971 |
| 2025-04-01 | $63.46 | $63.46 | $62.24 | $63.02 | $63.02 | 616,718 |
| 2025-03-31 | $62.89 | $63.84 | $62.03 | $63.55 | $63.55 | 597,955 |
| 2025-03-28 | $63.87 | $64.20 | $62.71 | $63.19 | $63.19 | 553,424 |
| 2025-03-27 | $64.59 | $64.66 | $63.08 | $64.21 | $64.21 | 533,211 |
| 2025-03-26 | $63.31 | $64.45 | $63.31 | $64.25 | $64.25 | 567,129 |
| 2025-03-25 | $64.74 | $64.86 | $63.03 | $63.35 | $63.35 | 529,137 |
| 2025-03-24 | $64.41 | $65.00 | $63.77 | $64.45 | $64.45 | 365,867 |
| 2025-03-21 | $63.53 | $64.47 | $63.20 | $64.00 | $64.00 | 887,929 |
| 2025-03-20 | $64.70 | $65.22 | $63.57 | $64.24 | $64.24 | 614,717 |
| 2025-03-19 | $64.99 | $65.75 | $63.63 | $65.23 | $65.23 | 799,240 |
| 2025-03-18 | $64.38 | $65.24 | $63.45 | $64.68 | $64.68 | 683,438 |
| 2025-03-17 | $65.33 | $65.76 | $64.35 | $64.80 | $64.80 | 1,156,560 |
| 2025-03-14 | $66.00 | $67.03 | $65.28 | $65.52 | $65.52 | 1,025,599 |
| 2025-03-13 | $65.37 | $67.50 | $65.28 | $65.93 | $65.93 | 643,246 |
| 2025-03-12 | $68.05 | $68.38 | $65.07 | $65.68 | $65.68 | 1,002,861 |
| 2025-03-11 | $67.56 | $68.91 | $66.66 | $68.30 | $68.30 | 794,696 |
| 2025-03-10 | $68.55 | $70.13 | $67.22 | $67.47 | $67.47 | 958,754 |
| 2025-03-07 | $67.04 | $69.27 | $65.96 | $68.70 | $68.70 | 849,578 |
| 2025-03-06 | $66.84 | $68.35 | $66.17 | $67.20 | $67.20 | 774,018 |
| 2025-03-05 | $66.20 | $68.20 | $65.94 | $67.16 | $67.16 | 884,201 |
| 2025-03-04 | $65.18 | $67.04 | $64.25 | $66.00 | $66.00 | 1,214,889 |
| 2025-03-03 | $65.50 | $67.09 | $64.54 | $65.08 | $65.08 | 1,009,627 |
| 2025-02-28 | $64.50 | $66.62 | $64.25 | $65.50 | $65.50 | 1,494,583 |
| 2025-02-27 | $64.58 | $66.02 | $64.08 | $64.57 | $64.57 | 1,037,905 |
| 2025-02-26 | $65.00 | $65.58 | $64.33 | $64.93 | $64.93 | 756,846 |
| 2025-02-25 | $65.97 | $66.18 | $64.16 | $65.39 | $65.39 | 920,518 |
| 2025-02-24 | $63.01 | $66.64 | $62.94 | $65.92 | $65.92 | 877,819 |
| 2025-02-21 | $63.70 | $64.31 | $62.38 | $63.02 | $63.02 | 986,283 |
| 2025-02-20 | $63.56 | $64.36 | $63.10 | $63.45 | $63.45 | 674,937 |
| 2025-02-19 | $62.36 | $65.15 | $62.33 | $63.66 | $63.66 | 826,832 |
| 2025-02-18 | $61.89 | $64.23 | $61.64 | $64.09 | $64.09 | 1,271,203 |
| 2025-02-14 | $62.51 | $62.93 | $61.64 | $62.36 | $62.36 | 1,333,274 |
| 2025-02-13 | $61.73 | $63.04 | $61.16 | $62.29 | $62.29 | 1,281,104 |
| 2025-02-12 | $60.73 | $62.48 | $60.25 | $61.31 | $61.31 | 1,107,323 |
| 2025-02-11 | $60.19 | $62.28 | $59.54 | $61.54 | $61.54 | 1,535,280 |
| 2025-02-10 | $59.97 | $61.27 | $58.80 | $60.64 | $60.64 | 2,349,898 |
| 2025-02-07 | $61.93 | $63.97 | $59.09 | $59.34 | $59.34 | 2,702,600 |
| 2025-02-06 | $64.00 | $65.96 | $61.43 | $62.99 | $62.99 | 3,477,337 |
| 2025-02-05 | $69.18 | $71.51 | $68.24 | $71.24 | $71.24 | 1,805,808 |
| 2025-02-04 | $66.00 | $69.60 | $65.97 | $68.92 | $68.92 | 972,011 |
| 2025-02-03 | $67.95 | $68.90 | $65.73 | $66.15 | $66.15 | 1,248,366 |
| 2025-01-31 | $69.09 | $71.11 | $68.47 | $69.05 | $69.05 | 1,133,808 |
| 2025-01-30 | $69.08 | $71.00 | $67.98 | $69.47 | $69.47 | 816,658 |
| 2025-01-29 | $68.50 | $68.96 | $67.26 | $68.29 | $68.29 | 864,067 |
| 2025-01-28 | $71.30 | $71.95 | $68.65 | $68.89 | $68.89 | 1,446,353 |
| 2025-01-27 | $71.03 | $71.88 | $69.96 | $71.29 | $71.29 | 896,539 |
| 2025-01-24 | $72.66 | $73.06 | $70.54 | $70.82 | $70.82 | 911,625 |
| 2025-01-23 | $73.07 | $73.97 | $71.95 | $72.86 | $72.86 | 600,420 |
| 2025-01-22 | $74.83 | $75.32 | $72.76 | $73.35 | $73.35 | 544,593 |
| 2025-01-21 | $74.05 | $75.88 | $73.76 | $75.24 | $75.24 | 573,201 |
| 2025-01-17 | $74.20 | $74.39 | $71.76 | $73.49 | $73.49 | 535,606 |
| 2025-01-16 | $74.89 | $75.52 | $69.29 | $73.53 | $73.53 | 1,379,972 |
| 2025-01-15 | $81.26 | $82.25 | $74.34 | $75.05 | $75.05 | 778,986 |
| 2025-01-14 | $79.33 | $80.20 | $78.32 | $79.96 | $79.96 | 346,738 |
| 2025-01-13 | $76.09 | $79.80 | $75.63 | $79.41 | $79.41 | 497,265 |
| 2025-01-10 | $76.70 | $78.31 | $76.18 | $76.67 | $76.67 | 363,230 |
| 2025-01-08 | $77.39 | $78.28 | $76.27 | $78.10 | $78.10 | 254,555 |
| 2025-01-07 | $78.88 | $80.02 | $77.31 | $77.72 | $77.72 | 441,460 |
| 2025-01-06 | $80.49 | $81.50 | $78.56 | $78.81 | $78.81 | 387,878 |
| 2025-01-03 | $78.25 | $80.15 | $77.79 | $80.05 | $80.05 | 276,858 |
| 2025-01-02 | $78.37 | $79.78 | $77.99 | $78.40 | $78.40 | 418,912 |
| 2024-12-31 | $76.94 | $78.56 | $76.94 | $78.08 | $78.08 | 399,290 |
| 2024-12-30 | $77.32 | $77.47 | $76.30 | $76.60 | $76.60 | 296,319 |
| 2024-12-27 | $78.29 | $78.49 | $76.55 | $77.57 | $77.57 | 261,191 |
| 2024-12-26 | $76.88 | $79.23 | $76.88 | $78.85 | $78.85 | 304,433 |
| 2024-12-24 | $77.10 | $77.54 | $75.61 | $77.41 | $77.41 | 129,153 |
| 2024-12-23 | $75.11 | $77.48 | $74.49 | $77.18 | $77.18 | 653,217 |
| 2024-12-20 | $76.26 | $77.79 | $74.70 | $75.44 | $75.44 | 1,502,820 |
| 2024-12-19 | $79.26 | $80.61 | $76.67 | $76.90 | $76.90 | 528,044 |
| 2024-12-18 | $82.18 | $82.27 | $78.26 | $78.77 | $78.77 | 518,622 |
| 2024-12-17 | $81.98 | $83.32 | $81.39 | $82.07 | $82.07 | 359,498 |
| 2024-12-16 | $80.99 | $82.68 | $80.65 | $82.25 | $82.25 | 514,965 |
| 2024-12-13 | $82.03 | $82.96 | $81.07 | $81.19 | $81.19 | 454,864 |
| 2024-12-12 | $82.79 | $83.15 | $81.30 | $82.30 | $82.30 | 376,649 |
| 2024-12-11 | $84.44 | $84.44 | $82.82 | $83.34 | $83.34 | 418,057 |
| 2024-12-10 | $82.63 | $85.00 | $81.85 | $83.88 | $83.88 | 737,325 |
| 2024-12-09 | $81.28 | $83.34 | $80.43 | $82.94 | $82.94 | 534,782 |
| 2024-12-06 | $82.73 | $82.73 | $81.03 | $81.19 | $81.19 | 520,430 |
| 2024-12-05 | $83.22 | $83.22 | $80.50 | $80.67 | $80.67 | 614,507 |
| 2024-12-04 | $85.58 | $85.61 | $83.28 | $83.51 | $83.51 | 391,326 |
| 2024-12-03 | $88.03 | $88.03 | $84.58 | $85.26 | $85.26 | 365,206 |
| 2024-12-02 | $87.88 | $88.31 | $86.62 | $87.48 | $87.48 | 530,002 |
| 2024-11-29 | $87.92 | $88.86 | $87.33 | $87.47 | $87.47 | 273,618 |
| 2024-11-27 | $89.04 | $89.69 | $87.53 | $87.89 | $87.89 | 430,973 |
| 2024-11-26 | $88.35 | $89.60 | $87.50 | $88.53 | $88.53 | 602,146 |
| 2024-11-25 | $86.56 | $89.32 | $86.23 | $88.46 | $88.46 | 484,677 |
| 2024-11-22 | $85.59 | $86.00 | $84.50 | $85.55 | $85.55 | 480,998 |
| 2024-11-21 | $85.25 | $86.68 | $84.42 | $85.43 | $85.43 | 566,874 |
| 2024-11-20 | $84.75 | $85.33 | $83.32 | $84.92 | $84.92 | 618,035 |
| 2024-11-19 | $87.37 | $87.48 | $84.76 | $84.83 | $84.83 | 766,810 |
| 2024-11-18 | $89.24 | $89.73 | $88.15 | $88.17 | $88.17 | 553,605 |
| 2024-11-15 | $91.37 | $91.43 | $88.64 | $89.22 | $89.22 | 564,401 |
| 2024-11-14 | $91.70 | $92.54 | $90.72 | $90.75 | $90.75 | 672,108 |
| 2024-11-13 | $93.73 | $93.97 | $91.45 | $91.78 | $91.78 | 778,157 |
| 2024-11-12 | $91.15 | $94.99 | $90.55 | $93.38 | $93.38 | 1,237,128 |
| 2024-11-11 | $87.53 | $91.47 | $87.53 | $91.40 | $91.40 | 1,005,104 |
| 2024-11-08 | $87.27 | $87.61 | $84.96 | $87.42 | $87.42 | 1,161,915 |
| 2024-11-07 | $84.00 | $87.50 | $83.70 | $86.53 | $86.53 | 1,558,800 |
| 2024-11-06 | $77.46 | $78.67 | $75.47 | $78.16 | $78.16 | 1,061,259 |
| 2024-11-05 | $73.22 | $75.10 | $73.22 | $74.98 | $74.98 | 730,977 |
| 2024-11-04 | $71.57 | $73.67 | $71.43 | $73.53 | $73.53 | 607,883 |
| 2024-11-01 | $71.61 | $72.45 | $70.82 | $71.48 | $71.48 | 671,000 |
| 2024-10-31 | $71.56 | $72.25 | $70.25 | $71.16 | $71.16 | 482,282 |
| 2024-10-30 | $73.04 | $73.64 | $71.85 | $72.02 | $72.02 | 626,592 |
| 2024-10-29 | $74.85 | $75.29 | $72.58 | $73.10 | $73.10 | 646,819 |
| 2024-10-28 | $76.36 | $77.09 | $75.60 | $75.73 | $75.73 | 423,167 |
| 2024-10-25 | $76.18 | $76.70 | $74.71 | $75.56 | $75.56 | 544,455 |
| 2024-10-24 | $73.65 | $76.03 | $73.50 | $75.81 | $75.81 | 634,690 |
| 2024-10-23 | $74.11 | $74.53 | $72.81 | $73.29 | $73.29 | 348,803 |
| 2024-10-22 | $74.85 | $75.05 | $74.19 | $74.47 | $74.47 | 487,163 |
| 2024-10-21 | $76.36 | $76.49 | $74.49 | $74.87 | $74.87 | 295,599 |
| 2024-10-18 | $76.27 | $77.53 | $75.77 | $76.15 | $76.15 | 421,444 |
| 2024-10-17 | $75.57 | $76.02 | $74.83 | $75.94 | $75.94 | 314,385 |
| 2024-10-16 | $75.15 | $76.08 | $74.84 | $75.57 | $75.57 | 429,161 |
| 2024-10-15 | $75.02 | $76.83 | $74.89 | $75.19 | $75.19 | 600,039 |
| 2024-10-14 | $75.00 | $76.86 | $74.67 | $75.29 | $75.29 | 320,711 |
| 2024-10-11 | $74.63 | $75.74 | $74.32 | $74.97 | $74.97 | 711,162 |
| 2024-10-10 | $75.88 | $75.88 | $74.00 | $74.45 | $74.45 | 580,775 |
| 2024-10-09 | $76.79 | $77.30 | $75.74 | $76.11 | $76.11 | 369,658 |
| 2024-10-08 | $77.41 | $77.71 | $76.37 | $76.68 | $76.68 | 504,611 |
| 2024-10-07 | $77.61 | $77.61 | $76.40 | $77.19 | $77.19 | 326,964 |
| 2024-10-04 | $78.78 | $78.78 | $77.06 | $77.89 | $77.89 | 307,489 |
| 2024-10-03 | $78.81 | $79.39 | $77.66 | $78.08 | $78.08 | 411,432 |
| 2024-10-02 | $78.56 | $79.64 | $77.58 | $79.31 | $79.31 | 370,532 |
| 2024-10-01 | $80.31 | $80.31 | $78.13 | $79.00 | $79.00 | 926,225 |
| 2024-09-30 | $79.84 | $80.66 | $79.24 | $80.38 | $80.38 | 609,099 |
| 2024-09-27 | $77.17 | $80.62 | $77.14 | $79.80 | $79.80 | 933,012 |
| 2024-09-26 | $75.55 | $76.59 | $75.51 | $76.55 | $76.55 | 859,950 |
| 2024-09-25 | $75.68 | $76.22 | $74.99 | $75.08 | $75.08 | 530,432 |
| 2024-09-24 | $76.37 | $77.21 | $75.34 | $75.49 | $75.49 | 465,621 |
| 2024-09-23 | $75.13 | $77.60 | $74.79 | $76.38 | $76.38 | 690,698 |
| 2024-09-20 | $75.40 | $75.55 | $74.10 | $74.83 | $74.83 | 1,043,778 |
| 2024-09-19 | $76.34 | $76.63 | $74.07 | $75.08 | $75.08 | 589,680 |
| 2024-09-18 | $76.00 | $76.54 | $75.01 | $75.61 | $75.61 | 714,932 |
| 2024-09-17 | $77.06 | $79.30 | $75.66 | $76.54 | $76.54 | 610,441 |
| 2024-09-16 | $76.47 | $77.52 | $76.20 | $76.72 | $76.72 | 392,453 |
| 2024-09-13 | $74.62 | $76.52 | $74.26 | $76.09 | $76.09 | 670,561 |
| 2024-09-12 | $72.64 | $73.91 | $71.75 | $73.26 | $73.26 | 707,257 |
| 2024-09-11 | $73.04 | $73.69 | $71.01 | $72.45 | $72.45 | 570,814 |
| 2024-09-10 | $73.45 | $74.30 | $72.81 | $73.94 | $73.94 | 824,792 |
| 2024-09-09 | $73.23 | $73.84 | $72.39 | $72.73 | $72.73 | 555,138 |
| 2024-09-06 | $74.62 | $74.80 | $72.72 | $73.24 | $73.24 | 763,164 |
| 2024-09-05 | $75.04 | $75.13 | $74.06 | $74.58 | $74.58 | 420,637 |
| 2024-09-04 | $74.24 | $75.38 | $74.24 | $75.00 | $75.00 | 550,940 |
| 2024-09-03 | $75.00 | $75.64 | $74.62 | $75.07 | $75.07 | 575,075 |
| 2024-08-30 | $75.95 | $76.06 | $74.80 | $75.58 | $75.58 | 667,648 |
| 2024-08-29 | $75.59 | $76.49 | $74.63 | $75.38 | $75.38 | 634,982 |
| 2024-08-28 | $76.74 | $77.15 | $74.93 | $75.08 | $75.08 | 613,144 |
| 2024-08-27 | $76.37 | $77.02 | $75.68 | $76.69 | $76.69 | 269,135 |
| 2024-08-26 | $76.73 | $77.20 | $76.08 | $76.49 | $76.49 | 382,644 |
| 2024-08-23 | $75.50 | $76.45 | $74.95 | $76.25 | $76.25 | 463,685 |
| 2024-08-22 | $75.50 | $76.19 | $75.31 | $75.50 | $75.50 | 379,341 |
| 2024-08-21 | $74.35 | $75.47 | $73.34 | $75.41 | $75.41 | 395,884 |
| 2024-08-20 | $74.72 | $75.18 | $73.85 | $74.07 | $74.07 | 416,615 |
| 2024-08-19 | $75.53 | $76.07 | $74.38 | $74.85 | $74.85 | 496,973 |
| 2024-08-16 | $74.04 | $75.62 | $73.37 | $75.34 | $75.34 | 792,686 |
| 2024-08-15 | $74.60 | $75.98 | $73.54 | $73.99 | $73.99 | 586,075 |
| 2024-08-14 | $74.48 | $74.70 | $72.67 | $73.18 | $73.18 | 770,878 |
| 2024-08-13 | $75.00 | $75.10 | $73.25 | $74.27 | $74.27 | 869,291 |
| 2024-08-12 | $77.00 | $77.26 | $74.13 | $74.66 | $74.66 | 1,050,101 |
| 2024-08-09 | $77.33 | $78.05 | $74.85 | $77.03 | $77.03 | 848,252 |
| 2024-08-08 | $85.33 | $85.33 | $75.55 | $76.43 | $76.43 | 2,322,555 |
| 2024-08-07 | $86.51 | $88.27 | $85.50 | $85.72 | $85.72 | 880,425 |
| 2024-08-06 | $86.44 | $87.93 | $85.34 | $86.20 | $86.20 | 492,498 |
| 2024-08-05 | $86.03 | $88.09 | $84.69 | $86.60 | $86.60 | 609,479 |
| 2024-08-02 | $87.90 | $90.70 | $87.15 | $89.85 | $89.85 | 504,517 |
| 2024-08-01 | $89.93 | $91.09 | $87.58 | $90.13 | $90.13 | 598,350 |
| 2024-07-31 | $88.97 | $91.59 | $88.25 | $90.05 | $90.05 | 361,732 |
| 2024-07-30 | $89.74 | $90.69 | $88.63 | $88.93 | $88.93 | 188,915 |
| 2024-07-29 | $91.30 | $91.88 | $88.50 | $89.74 | $89.74 | 314,720 |
| 2024-07-26 | $91.15 | $92.74 | $90.29 | $91.06 | $91.06 | 296,374 |
| 2024-07-25 | $91.17 | $93.22 | $90.25 | $90.60 | $90.60 | 407,311 |
| 2024-07-24 | $90.97 | $93.12 | $90.97 | $91.42 | $91.42 | 364,986 |
| 2024-07-23 | $90.54 | $92.45 | $90.09 | $91.58 | $91.58 | 394,658 |
| 2024-07-22 | $89.50 | $90.68 | $88.52 | $90.25 | $90.25 | 427,982 |
| 2024-07-19 | $86.79 | $89.05 | $86.74 | $88.73 | $88.73 | 326,902 |
| 2024-07-18 | $89.99 | $91.29 | $86.55 | $86.59 | $86.59 | 361,481 |
| 2024-07-17 | $91.09 | $92.54 | $90.35 | $90.39 | $90.39 | 466,571 |
| 2024-07-16 | $90.54 | $92.12 | $90.12 | $91.55 | $91.55 | 343,089 |
| 2024-07-15 | $91.08 | $92.36 | $90.10 | $90.20 | $90.20 | 429,700 |
| 2024-07-12 | $90.00 | $91.49 | $89.73 | $90.58 | $90.58 | 486,831 |
| 2024-07-11 | $87.85 | $90.00 | $87.85 | $89.50 | $89.50 | 519,534 |
| 2024-07-10 | $84.71 | $87.09 | $84.27 | $87.08 | $87.08 | 372,444 |
| 2024-07-09 | $85.45 | $86.26 | $84.17 | $84.21 | $84.21 | 463,295 |
| 2024-07-08 | $85.33 | $87.12 | $85.09 | $85.53 | $85.53 | 563,773 |
| 2024-07-05 | $84.08 | $85.02 | $83.86 | $84.96 | $84.96 | 337,574 |
| 2024-07-03 | $83.24 | $84.23 | $82.62 | $84.13 | $84.13 | 183,813 |
| 2024-07-02 | $83.10 | $83.51 | $82.40 | $83.06 | $83.06 | 284,556 |
| 2024-07-01 | $82.92 | $83.89 | $81.77 | $82.73 | $82.73 | 450,986 |
| 2024-06-28 | $83.88 | $85.01 | $81.42 | $82.73 | $82.73 | 1,476,498 |
| 2024-06-27 | $83.06 | $83.69 | $82.50 | $83.18 | $83.18 | 951,374 |
| 2024-06-26 | $83.10 | $84.39 | $82.38 | $82.97 | $82.97 | 1,051,057 |
| 2024-06-25 | $85.90 | $86.26 | $83.25 | $83.42 | $83.42 | 1,060,623 |
| 2024-06-24 | $85.18 | $86.72 | $84.70 | $85.73 | $85.73 | 994,955 |
| 2024-06-21 | $86.11 | $86.86 | $84.98 | $85.19 | $85.19 | 599,548 |
| 2024-06-20 | $84.89 | $86.34 | $84.54 | $85.50 | $85.50 | 436,314 |
| 2024-06-18 | $85.40 | $86.33 | $84.74 | $85.40 | $85.40 | 418,048 |
| 2024-06-17 | $84.11 | $85.61 | $84.11 | $85.59 | $85.59 | 303,460 |
| 2024-06-14 | $85.44 | $85.59 | $84.26 | $84.66 | $84.66 | 350,896 |
| 2024-06-13 | $85.41 | $86.37 | $84.10 | $86.05 | $86.05 | 689,060 |
| 2024-06-12 | $86.34 | $87.55 | $84.64 | $85.93 | $85.93 | 1,110,397 |
| 2024-06-11 | $85.11 | $85.11 | $83.33 | $83.41 | $83.41 | 544,856 |
| 2024-06-10 | $84.83 | $86.17 | $84.59 | $85.85 | $85.85 | 493,257 |
| 2024-06-07 | $87.38 | $87.63 | $85.53 | $85.61 | $85.61 | 260,549 |
| 2024-06-06 | $88.70 | $89.13 | $86.69 | $87.38 | $87.38 | 326,445 |
| 2024-06-05 | $88.56 | $89.01 | $87.63 | $88.85 | $88.85 | 478,561 |
| 2024-06-04 | $84.80 | $88.04 | $84.80 | $87.93 | $87.93 | 579,071 |
| 2024-06-03 | $84.44 | $86.17 | $83.49 | $85.00 | $85.00 | 660,242 |
| 2024-05-31 | $84.75 | $85.29 | $82.89 | $84.08 | $84.08 | 948,051 |
| 2024-05-30 | $87.54 | $88.28 | $84.42 | $84.65 | $84.65 | 757,809 |
| 2024-05-29 | $87.53 | $89.01 | $87.19 | $87.48 | $87.48 | 944,572 |
| 2024-05-28 | $88.44 | $89.54 | $88.30 | $88.96 | $88.96 | 799,034 |
| 2024-05-24 | $89.05 | $89.95 | $87.71 | $88.34 | $88.34 | 644,754 |
| 2024-05-23 | $90.79 | $91.00 | $87.86 | $88.64 | $88.64 | 2,475,933 |
| 2024-05-22 | $87.74 | $91.19 | $86.00 | $90.09 | $90.09 | 2,236,204 |
| 2024-05-21 | $94.90 | $95.14 | $93.18 | $93.19 | $93.19 | 312,496 |
| 2024-05-20 | $95.08 | $95.53 | $93.37 | $95.27 | $95.27 | 264,142 |
| 2024-05-17 | $94.82 | $95.82 | $94.02 | $95.73 | $95.73 | 212,897 |
| 2024-05-16 | $96.14 | $96.14 | $93.80 | $94.80 | $94.80 | 279,560 |
| 2024-05-15 | $97.95 | $97.97 | $96.44 | $96.49 | $96.49 | 273,930 |
| 2024-05-14 | $97.17 | $97.75 | $95.97 | $97.37 | $97.37 | 262,995 |
| 2024-05-13 | $97.27 | $97.35 | $95.79 | $96.21 | $96.21 | 397,800 |
| 2024-05-10 | $94.24 | $96.38 | $92.57 | $95.86 | $95.86 | 445,067 |
| 2024-05-09 | $90.80 | $94.99 | $86.81 | $92.60 | $92.60 | 887,636 |
| 2024-05-08 | $94.68 | $95.31 | $93.00 | $93.25 | $93.25 | 911,094 |
| 2024-05-07 | $95.47 | $97.13 | $94.94 | $95.20 | $95.20 | 768,803 |
| 2024-05-06 | $95.00 | $96.25 | $94.92 | $95.38 | $95.38 | 388,144 |
| 2024-05-03 | $94.52 | $94.79 | $93.09 | $94.40 | $94.40 | 368,663 |
| 2024-05-02 | $92.92 | $93.60 | $91.97 | $93.33 | $93.33 | 345,709 |
| 2024-05-01 | $92.10 | $93.86 | $91.48 | $92.13 | $92.13 | 380,119 |
| 2024-04-30 | $90.65 | $92.15 | $90.62 | $91.95 | $91.95 | 548,324 |
| 2024-04-29 | $91.37 | $92.33 | $90.48 | $91.50 | $91.50 | 488,160 |
| 2024-04-26 | $87.49 | $91.58 | $87.49 | $90.99 | $90.99 | 749,023 |
| 2024-04-25 | $85.76 | $87.76 | $84.46 | $87.66 | $87.66 | 431,158 |
| 2024-04-24 | $84.07 | $86.30 | $83.60 | $86.22 | $86.22 | 238,823 |
| 2024-04-23 | $84.20 | $85.84 | $83.69 | $85.07 | $85.07 | 231,275 |
| 2024-04-22 | $81.52 | $83.85 | $80.90 | $83.62 | $83.62 | 402,130 |
| 2024-04-19 | $83.32 | $83.32 | $80.15 | $81.24 | $81.24 | 845,073 |
| 2024-04-18 | $85.14 | $86.14 | $82.89 | $83.46 | $83.46 | 966,385 |
| 2024-04-17 | $84.26 | $85.45 | $84.06 | $84.88 | $84.88 | 359,409 |
| 2024-04-16 | $84.36 | $84.92 | $83.64 | $84.17 | $84.17 | 273,091 |
| 2024-04-15 | $85.39 | $86.24 | $84.86 | $84.88 | $84.88 | 318,187 |
| 2024-04-12 | $85.98 | $86.22 | $84.67 | $85.22 | $85.22 | 395,113 |
| 2024-04-11 | $86.80 | $86.80 | $85.82 | $86.52 | $86.52 | 402,449 |
| 2024-04-10 | $86.25 | $87.34 | $85.64 | $86.15 | $86.15 | 398,286 |
| 2024-04-09 | $85.89 | $87.11 | $85.67 | $87.06 | $87.06 | 294,084 |
| 2024-04-08 | $84.90 | $85.58 | $84.61 | $85.32 | $85.32 | 234,853 |
| 2024-04-05 | $84.76 | $85.29 | $84.24 | $84.65 | $84.65 | 272,372 |
| 2024-04-04 | $84.73 | $86.04 | $84.45 | $84.89 | $84.89 | 384,638 |
| 2024-04-03 | $83.67 | $84.69 | $83.23 | $83.92 | $83.92 | 507,193 |
| 2024-04-02 | $83.58 | $85.08 | $83.13 | $84.17 | $84.17 | 497,135 |
| 2024-04-01 | $85.72 | $86.12 | $83.67 | $84.79 | $84.79 | 354,878 |
| 2024-03-28 | $83.92 | $85.45 | $83.67 | $85.35 | $85.35 | 593,876 |
| 2024-03-27 | $82.39 | $84.16 | $82.30 | $84.09 | $84.09 | 298,230 |
| 2024-03-26 | $82.33 | $82.53 | $80.88 | $81.64 | $81.64 | 347,661 |
| 2024-03-25 | $80.89 | $82.13 | $80.83 | $81.82 | $81.82 | 483,055 |
| 2024-03-22 | $80.81 | $81.37 | $79.79 | $80.28 | $80.28 | 372,066 |
| 2024-03-21 | $80.10 | $81.23 | $79.55 | $80.29 | $80.29 | 509,827 |
| 2024-03-20 | $77.01 | $80.43 | $76.57 | $79.82 | $79.82 | 666,490 |
| 2024-03-19 | $75.79 | $78.00 | $75.79 | $77.51 | $77.51 | 523,908 |
| 2024-03-18 | $75.19 | $76.13 | $74.62 | $75.79 | $75.79 | 445,561 |
| 2024-03-15 | $75.02 | $75.65 | $72.86 | $74.82 | $74.82 | 899,581 |
| 2024-03-14 | $76.20 | $76.55 | $74.79 | $75.60 | $75.60 | 287,450 |
| 2024-03-13 | $76.90 | $77.83 | $76.29 | $76.34 | $76.34 | 262,774 |
| 2024-03-12 | $77.97 | $78.57 | $76.85 | $76.87 | $76.87 | 459,284 |
| 2024-03-11 | $79.32 | $80.23 | $78.35 | $78.36 | $78.36 | 488,888 |
| 2024-03-08 | $78.00 | $80.04 | $77.89 | $79.61 | $79.61 | 449,474 |
| 2024-03-07 | $77.50 | $78.57 | $77.50 | $77.75 | $77.75 | 618,622 |
| 2024-03-06 | $76.84 | $77.49 | $76.48 | $77.45 | $77.45 | 406,894 |
| 2024-03-05 | $75.68 | $76.52 | $74.64 | $76.50 | $76.50 | 441,982 |
| 2024-03-04 | $74.18 | $74.98 | $73.68 | $74.78 | $74.78 | 281,333 |
| 2024-03-01 | $72.85 | $74.26 | $72.57 | $74.16 | $74.16 | 464,512 |
| 2024-02-29 | $75.62 | $75.77 | $72.00 | $72.98 | $72.98 | 589,442 |
| 2024-02-28 | $73.85 | $74.94 | $73.53 | $74.87 | $74.87 | 319,369 |
| 2024-02-27 | $73.33 | $74.61 | $73.26 | $74.28 | $74.28 | 337,761 |
| 2024-02-26 | $73.27 | $74.07 | $72.30 | $73.21 | $73.21 | 365,209 |
| 2024-02-23 | $74.86 | $74.98 | $73.02 | $73.51 | $73.51 | 357,086 |
| 2024-02-22 | $73.28 | $74.99 | $73.15 | $74.90 | $74.90 | 383,924 |
| 2024-02-21 | $71.00 | $73.30 | $71.00 | $73.27 | $73.27 | 452,820 |
| 2024-02-20 | $71.99 | $73.37 | $71.39 | $71.43 | $71.43 | 640,743 |
| 2024-02-16 | $71.46 | $73.76 | $71.21 | $72.36 | $72.36 | 731,926 |
| 2024-02-15 | $71.50 | $72.28 | $70.80 | $71.88 | $71.88 | 654,354 |
| 2024-02-14 | $71.93 | $72.04 | $70.74 | $71.24 | $71.24 | 386,989 |
| 2024-02-13 | $73.18 | $73.96 | $71.37 | $71.70 | $71.70 | 581,551 |
| 2024-02-12 | $74.20 | $75.43 | $72.22 | $74.77 | $74.77 | 780,004 |
| 2024-02-09 | $77.86 | $78.41 | $73.02 | $74.20 | $74.20 | 903,965 |
| 2024-02-08 | $81.26 | $81.50 | $75.83 | $78.11 | $78.11 | 1,262,842 |
| 2024-02-07 | $77.10 | $78.32 | $76.72 | $77.11 | $77.11 | 744,939 |
| 2024-02-06 | $75.20 | $77.35 | $74.75 | $77.10 | $77.10 | 469,797 |
| 2024-02-05 | $75.60 | $76.06 | $74.65 | $75.38 | $75.38 | 429,195 |
| 2024-02-02 | $77.17 | $77.33 | $76.02 | $76.32 | $76.32 | 369,053 |
| 2024-02-01 | $76.63 | $78.62 | $76.08 | $78.00 | $78.00 | 723,345 |
| 2024-01-31 | $80.41 | $80.41 | $76.24 | $76.46 | $76.46 | 738,837 |
| 2024-01-30 | $81.18 | $81.18 | $80.01 | $80.25 | $80.25 | 253,892 |
| 2024-01-29 | $80.92 | $81.57 | $80.37 | $81.34 | $81.34 | 416,768 |
| 2024-01-26 | $81.97 | $82.33 | $80.93 | $81.30 | $81.30 | 276,847 |
| 2024-01-25 | $82.42 | $82.59 | $80.86 | $81.23 | $81.23 | 314,794 |
| 2024-01-24 | $84.35 | $84.35 | $81.73 | $81.78 | $81.78 | 290,030 |
| 2024-01-23 | $85.15 | $85.41 | $82.85 | $83.77 | $83.77 | 317,092 |
| 2024-01-22 | $84.84 | $85.54 | $83.61 | $84.75 | $84.75 | 517,895 |
| 2024-01-19 | $83.70 | $83.99 | $82.51 | $83.96 | $83.96 | 326,416 |
| 2024-01-18 | $82.74 | $83.63 | $81.89 | $83.50 | $83.50 | 343,357 |
| 2024-01-17 | $82.04 | $82.89 | $81.63 | $82.60 | $82.60 | 290,909 |
| 2024-01-16 | $82.21 | $82.99 | $81.96 | $82.70 | $82.70 | 175,933 |
| 2024-01-12 | $83.80 | $83.81 | $81.99 | $83.00 | $83.00 | 195,466 |
| 2024-01-11 | $83.28 | $83.47 | $82.00 | $82.83 | $82.83 | 277,051 |
| 2024-01-10 | $83.81 | $84.40 | $82.49 | $83.67 | $83.67 | 321,439 |
| 2024-01-09 | $84.04 | $84.60 | $82.58 | $83.23 | $83.23 | 373,731 |
| 2024-01-08 | $81.63 | $85.18 | $81.63 | $85.18 | $85.18 | 379,085 |
| 2024-01-05 | $81.31 | $81.87 | $80.68 | $81.43 | $81.43 | 258,054 |
| 2024-01-04 | $81.24 | $82.14 | $80.55 | $81.81 | $81.81 | 349,226 |
| 2024-01-03 | $84.44 | $84.44 | $81.60 | $81.71 | $81.71 | 412,023 |
| 2024-01-02 | $85.02 | $86.00 | $84.21 | $85.14 | $85.14 | 253,443 |
| 2023-12-29 | $86.87 | $87.07 | $85.49 | $85.51 | $85.51 | 268,822 |
| 2023-12-28 | $86.75 | $87.83 | $86.20 | $86.91 | $86.91 | 179,059 |
| 2023-12-27 | $87.00 | $87.26 | $86.07 | $86.85 | $86.85 | 183,959 |
| 2023-12-26 | $88.01 | $88.01 | $86.64 | $86.72 | $86.72 | 215,505 |
| 2023-12-22 | $86.22 | $88.04 | $86.22 | $88.00 | $88.00 | 276,558 |
| 2023-12-21 | $86.85 | $88.14 | $84.63 | $85.50 | $85.50 | 587,655 |
| 2023-12-20 | $87.70 | $88.56 | $85.96 | $86.19 | $86.19 | 374,261 |
| 2023-12-19 | $89.04 | $89.04 | $86.83 | $87.81 | $87.81 | 382,152 |
| 2023-12-18 | $90.10 | $90.10 | $88.23 | $88.37 | $88.37 | 289,225 |
| 2023-12-15 | $89.05 | $90.07 | $88.23 | $89.18 | $89.18 | 658,678 |
| 2023-12-14 | $90.12 | $90.12 | $88.17 | $88.76 | $88.76 | 350,792 |
| 2023-12-13 | $86.68 | $88.09 | $85.56 | $87.99 | $87.99 | 342,013 |
| 2023-12-12 | $84.63 | $87.05 | $83.69 | $86.47 | $86.47 | 225,530 |
| 2023-12-11 | $84.85 | $85.60 | $84.57 | $85.14 | $85.14 | 183,351 |
| 2023-12-08 | $83.17 | $84.89 | $82.80 | $84.84 | $84.84 | 226,650 |
| 2023-12-07 | $82.64 | $83.31 | $82.00 | $83.26 | $83.26 | 212,405 |
| 2023-12-06 | $82.96 | $83.06 | $81.65 | $82.13 | $82.13 | 152,549 |
| 2023-12-05 | $82.75 | $83.45 | $81.72 | $82.09 | $82.09 | 191,526 |
| 2023-12-04 | $83.99 | $84.90 | $82.18 | $83.29 | $83.29 | 220,896 |
| 2023-12-01 | $80.94 | $84.62 | $80.48 | $84.26 | $84.26 | 367,798 |
| 2023-11-30 | $80.80 | $81.16 | $80.04 | $80.87 | $80.87 | 219,793 |
| 2023-11-29 | $81.76 | $82.46 | $79.97 | $80.59 | $80.59 | 216,459 |
| 2023-11-28 | $82.68 | $83.81 | $81.21 | $81.41 | $81.41 | 286,881 |
| 2023-11-27 | $81.46 | $82.28 | $80.94 | $81.98 | $81.98 | 349,596 |
| 2023-11-24 | $82.48 | $83.03 | $81.65 | $81.94 | $81.94 | 70,689 |
| 2023-11-22 | $83.25 | $83.86 | $81.98 | $81.98 | $81.98 | 218,328 |
| 2023-11-21 | $83.13 | $83.62 | $82.11 | $82.45 | $82.45 | 245,517 |
| 2023-11-20 | $84.02 | $84.13 | $82.26 | $82.93 | $82.93 | 282,490 |
| 2023-11-17 | $88.52 | $89.32 | $82.36 | $83.21 | $83.21 | 774,753 |
| 2023-11-16 | $89.39 | $89.61 | $88.86 | $89.22 | $89.22 | 134,421 |
| 2023-11-15 | $89.20 | $90.53 | $89.14 | $89.31 | $89.31 | 283,408 |
| 2023-11-14 | $88.22 | $89.67 | $87.65 | $89.39 | $89.39 | 305,853 |
| 2023-11-13 | $86.19 | $87.63 | $84.05 | $86.67 | $86.67 | 144,875 |
| 2023-11-10 | $85.81 | $86.63 | $84.95 | $86.12 | $86.12 | 177,987 |
| 2023-11-09 | $86.44 | $87.00 | $84.62 | $85.58 | $85.58 | 274,652 |
| 2023-11-08 | $88.08 | $88.36 | $86.10 | $86.17 | $86.17 | 204,893 |
| 2023-11-07 | $88.51 | $89.15 | $87.62 | $88.57 | $88.57 | 230,959 |
| 2023-11-06 | $88.19 | $88.81 | $86.57 | $88.46 | $88.46 | 235,839 |
| 2023-11-03 | $87.78 | $89.00 | $84.71 | $88.43 | $88.43 | 408,144 |
| 2023-11-02 | $87.90 | $89.71 | $82.91 | $85.46 | $85.46 | 616,879 |
| 2023-11-01 | $84.93 | $86.46 | $83.96 | $86.39 | $86.39 | 365,213 |
| 2023-10-31 | $85.33 | $85.64 | $84.27 | $85.23 | $85.23 | 206,460 |
| 2023-10-30 | $85.68 | $85.68 | $84.24 | $84.92 | $84.92 | 240,714 |
| 2023-10-27 | $83.65 | $84.78 | $82.12 | $84.55 | $84.55 | 326,687 |
| 2023-10-26 | $84.75 | $85.05 | $83.39 | $83.55 | $83.55 | 325,945 |
| 2023-10-25 | $87.12 | $87.12 | $84.44 | $84.96 | $84.96 | 292,562 |
| 2023-10-24 | $88.70 | $89.34 | $87.80 | $87.83 | $87.83 | 270,139 |
| 2023-10-23 | $89.00 | $89.94 | $88.38 | $88.70 | $88.70 | 247,227 |
| 2023-10-20 | $90.63 | $90.69 | $89.03 | $89.05 | $89.05 | 331,112 |
| 2023-10-19 | $90.28 | $91.90 | $90.04 | $90.40 | $90.40 | 271,961 |
| 2023-10-18 | $90.26 | $91.74 | $89.97 | $90.77 | $90.77 | 168,031 |
| 2023-10-17 | $89.67 | $92.14 | $89.67 | $90.88 | $90.88 | 312,897 |
| 2023-10-16 | $90.55 | $91.12 | $89.44 | $90.08 | $90.08 | 214,986 |
| 2023-10-13 | $87.68 | $89.47 | $87.68 | $89.36 | $89.36 | 173,195 |
| 2023-10-12 | $89.50 | $89.50 | $87.68 | $87.69 | $87.69 | 176,088 |
| 2023-10-11 | $91.69 | $91.91 | $88.84 | $89.77 | $89.77 | 447,178 |
| 2023-10-10 | $90.96 | $93.58 | $90.96 | $92.61 | $92.61 | 348,342 |
| 2023-10-09 | $89.05 | $91.12 | $88.11 | $90.75 | $90.75 | 179,919 |
| 2023-10-06 | $87.22 | $89.74 | $86.52 | $89.66 | $89.66 | 186,178 |
| 2023-10-05 | $86.77 | $87.87 | $86.19 | $87.54 | $87.54 | 234,777 |
| 2023-10-04 | $87.33 | $87.65 | $85.76 | $86.50 | $86.50 | 292,784 |
| 2023-10-03 | $87.89 | $87.89 | $86.70 | $87.24 | $87.24 | 192,180 |
| 2023-10-02 | $89.57 | $89.57 | $87.97 | $88.16 | $88.16 | 174,085 |
| 2023-09-29 | $91.61 | $92.73 | $89.22 | $89.58 | $89.58 | 336,066 |
| 2023-09-28 | $88.79 | $92.11 | $88.79 | $91.16 | $91.16 | 268,782 |
| 2023-09-27 | $88.37 | $89.20 | $86.91 | $87.86 | $87.86 | 470,596 |
| 2023-09-26 | $91.52 | $92.03 | $88.23 | $88.24 | $88.24 | 440,337 |
| 2023-09-25 | $89.85 | $91.93 | $89.85 | $91.66 | $91.66 | 261,131 |
| 2023-09-22 | $90.24 | $91.14 | $89.81 | $90.05 | $90.05 | 263,203 |
| 2023-09-21 | $91.29 | $91.29 | $89.12 | $90.09 | $90.09 | 312,087 |
| 2023-09-20 | $91.95 | $92.49 | $91.58 | $91.81 | $91.81 | 215,121 |
| 2023-09-19 | $91.56 | $91.98 | $90.67 | $91.34 | $91.34 | 201,602 |
| 2023-09-18 | $90.46 | $91.89 | $89.74 | $91.15 | $91.15 | 195,792 |
| 2023-09-15 | $90.27 | $90.36 | $89.11 | $90.11 | $90.11 | 746,572 |
| 2023-09-14 | $90.09 | $90.92 | $88.65 | $90.06 | $90.06 | 356,319 |
| 2023-09-13 | $89.72 | $90.34 | $88.86 | $89.61 | $89.61 | 203,914 |
| 2023-09-12 | $90.65 | $91.88 | $89.67 | $89.96 | $89.96 | 281,598 |
| 2023-09-11 | $88.65 | $90.80 | $88.65 | $90.75 | $90.75 | 236,726 |
| 2023-09-08 | $88.08 | $89.05 | $87.71 | $88.48 | $88.48 | 184,168 |
| 2023-09-07 | $89.01 | $89.01 | $86.91 | $87.91 | $87.91 | 214,049 |
| 2023-09-06 | $86.99 | $88.81 | $86.65 | $88.74 | $88.74 | 225,605 |
| 2023-09-05 | $89.56 | $90.11 | $87.13 | $87.24 | $87.24 | 276,378 |
| 2023-09-01 | $90.42 | $90.85 | $89.50 | $90.24 | $90.24 | 183,370 |
| 2023-08-31 | $90.39 | $91.01 | $89.40 | $89.73 | $89.73 | 217,862 |
| 2023-08-30 | $89.54 | $91.63 | $89.41 | $90.38 | $90.38 | 230,538 |
| 2023-08-29 | $88.35 | $89.57 | $87.95 | $89.56 | $89.56 | 241,543 |
| 2023-08-28 | $88.67 | $88.83 | $87.98 | $88.37 | $88.37 | 212,221 |
| 2023-08-25 | $86.67 | $88.55 | $86.37 | $88.48 | $88.48 | 338,007 |
| 2023-08-24 | $84.85 | $87.12 | $84.85 | $86.42 | $86.42 | 237,891 |
| 2023-08-23 | $85.88 | $86.67 | $85.23 | $86.12 | $86.12 | 304,319 |
| 2023-08-22 | $85.31 | $85.70 | $84.33 | $85.28 | $85.28 | 178,813 |
| 2023-08-21 | $85.05 | $85.90 | $84.49 | $85.45 | $85.45 | 377,616 |
| 2023-08-18 | $85.79 | $86.76 | $84.58 | $84.93 | $84.93 | 505,477 |
| 2023-08-17 | $91.47 | $91.94 | $85.95 | $86.54 | $86.54 | 527,119 |
| 2023-08-16 | $92.97 | $93.58 | $91.34 | $91.50 | $91.50 | 293,668 |
| 2023-08-15 | $93.00 | $93.35 | $91.83 | $92.83 | $92.83 | 266,794 |
| 2023-08-14 | $90.76 | $92.84 | $90.31 | $92.79 | $92.79 | 233,460 |
| 2023-08-11 | $90.93 | $92.03 | $90.74 | $91.29 | $91.29 | 235,584 |
| 2023-08-10 | $90.48 | $92.27 | $90.14 | $90.97 | $90.97 | 253,859 |
| 2023-08-09 | $91.21 | $91.70 | $89.76 | $90.43 | $90.43 | 443,445 |
| 2023-08-08 | $94.55 | $95.26 | $88.84 | $89.94 | $89.94 | 710,283 |
| 2023-08-07 | $89.81 | $90.71 | $88.60 | $88.65 | $88.65 | 379,616 |
| 2023-08-04 | $91.32 | $91.99 | $89.79 | $89.84 | $89.84 | 301,291 |
| 2023-08-03 | $91.97 | $93.05 | $91.53 | $91.64 | $91.64 | 204,635 |
| 2023-08-02 | $90.92 | $92.75 | $90.51 | $92.63 | $92.63 | 208,044 |
| 2023-08-01 | $92.05 | $92.55 | $91.21 | $92.26 | $92.26 | 192,847 |
| 2023-07-31 | $92.81 | $93.31 | $91.42 | $92.24 | $92.24 | 293,451 |
| 2023-07-28 | $94.09 | $94.52 | $92.06 | $93.03 | $93.03 | 250,593 |
| 2023-07-27 | $93.43 | $94.17 | $93.21 | $93.49 | $93.49 | 230,881 |
| 2023-07-26 | $91.61 | $93.75 | $91.61 | $93.26 | $93.26 | 187,311 |
| 2023-07-25 | $90.93 | $92.04 | $90.86 | $91.78 | $91.78 | 216,083 |
| 2023-07-24 | $92.10 | $92.10 | $90.50 | $91.61 | $91.61 | 260,405 |
| 2023-07-21 | $92.79 | $93.09 | $91.51 | $92.44 | $92.44 | 252,734 |
| 2023-07-20 | $92.58 | $92.58 | $90.60 | $92.41 | $92.41 | 264,939 |
| 2023-07-19 | $91.74 | $92.39 | $90.32 | $91.99 | $91.99 | 426,251 |
| 2023-07-18 | $88.52 | $91.72 | $87.80 | $91.67 | $91.67 | 450,548 |
| 2023-07-17 | $83.98 | $88.58 | $83.73 | $88.40 | $88.40 | 558,406 |
| 2023-07-14 | $85.45 | $86.14 | $83.90 | $84.00 | $84.00 | 340,828 |
| 2023-07-13 | $85.80 | $86.84 | $85.35 | $85.69 | $85.69 | 281,060 |
| 2023-07-12 | $86.13 | $87.34 | $85.46 | $85.76 | $85.76 | 242,953 |
| 2023-07-11 | $85.50 | $86.09 | $85.29 | $85.33 | $85.33 | 136,544 |
| 2023-07-10 | $83.55 | $85.46 | $83.55 | $85.30 | $85.30 | 190,913 |
| 2023-07-07 | $82.67 | $84.47 | $82.67 | $83.94 | $83.94 | 290,922 |
| 2023-07-06 | $83.39 | $83.85 | $82.15 | $82.56 | $82.56 | 229,850 |
| 2023-07-05 | $83.31 | $84.16 | $82.14 | $83.93 | $83.93 | 291,419 |
| 2023-07-03 | $84.66 | $85.17 | $83.33 | $83.88 | $83.88 | 144,363 |
| 2023-06-30 | $85.25 | $85.90 | $84.79 | $85.14 | $85.14 | 328,722 |
| 2023-06-29 | $84.03 | $85.00 | $83.97 | $84.84 | $84.84 | 177,834 |
| 2023-06-28 | $83.46 | $84.36 | $82.63 | $84.06 | $84.06 | 177,688 |
| 2023-06-27 | $83.67 | $84.43 | $83.12 | $83.67 | $83.67 | 224,193 |
| 2023-06-26 | $84.59 | $85.98 | $83.94 | $83.96 | $83.96 | 238,198 |
| 2023-06-23 | $85.13 | $85.97 | $83.65 | $84.33 | $84.33 | 427,380 |
| 2023-06-22 | $84.98 | $85.72 | $84.01 | $85.33 | $85.33 | 244,174 |
| 2023-06-21 | $83.77 | $84.70 | $83.28 | $84.45 | $84.45 | 218,907 |
| 2023-06-20 | $83.34 | $84.31 | $82.78 | $84.03 | $84.03 | 329,666 |
| 2023-06-16 | $84.82 | $84.82 | $82.74 | $83.86 | $83.86 | 627,469 |
| 2023-06-15 | $84.55 | $85.90 | $82.96 | $83.44 | $83.44 | 464,983 |
| 2023-06-14 | $87.04 | $87.75 | $83.95 | $84.64 | $84.64 | 444,543 |
| 2023-06-13 | $87.10 | $88.35 | $86.51 | $86.81 | $86.81 | 344,375 |
| 2023-06-12 | $87.99 | $88.97 | $87.39 | $87.55 | $87.55 | 326,445 |
| 2023-06-09 | $88.08 | $88.87 | $87.56 | $88.14 | $88.14 | 180,972 |
| 2023-06-08 | $87.36 | $88.85 | $87.00 | $88.33 | $88.33 | 172,617 |
| 2023-06-07 | $87.42 | $88.73 | $86.89 | $87.75 | $87.75 | 275,275 |
| 2023-06-06 | $86.71 | $87.09 | $86.11 | $86.89 | $86.89 | 267,936 |
| 2023-06-05 | $87.21 | $87.71 | $86.13 | $86.45 | $86.45 | 208,087 |
| 2023-06-02 | $87.00 | $88.13 | $86.00 | $88.13 | $88.13 | 284,942 |
| 2023-06-01 | $84.96 | $86.62 | $84.43 | $86.57 | $86.57 | 236,596 |
| 2023-05-31 | $83.75 | $84.96 | $82.98 | $84.60 | $84.60 | 328,813 |
| 2023-05-30 | $83.33 | $84.30 | $82.78 | $83.44 | $83.44 | 181,529 |
| 2023-05-26 | $83.00 | $84.00 | $82.98 | $83.21 | $83.21 | 201,256 |
| 2023-05-25 | $83.00 | $83.24 | $81.39 | $82.88 | $82.88 | 182,031 |
| 2023-05-24 | $82.66 | $83.64 | $81.82 | $83.32 | $83.32 | 470,693 |
| 2023-05-23 | $83.43 | $84.62 | $81.92 | $82.67 | $82.67 | 222,457 |
| 2023-05-22 | $84.00 | $84.84 | $83.22 | $83.47 | $83.47 | 182,105 |
| 2023-05-19 | $83.97 | $84.42 | $82.81 | $84.12 | $84.12 | 369,767 |
| 2023-05-18 | $85.02 | $85.04 | $82.11 | $83.34 | $83.34 | 401,621 |
| 2023-05-17 | $89.30 | $89.30 | $84.96 | $85.54 | $85.54 | 532,042 |
| 2023-05-16 | $88.93 | $89.61 | $87.85 | $89.21 | $89.21 | 295,991 |
| 2023-05-15 | $89.50 | $89.65 | $87.63 | $89.16 | $89.16 | 300,867 |
| 2023-05-12 | $87.03 | $89.56 | $86.75 | $89.45 | $89.45 | 387,487 |
| 2023-05-11 | $82.28 | $86.96 | $82.00 | $85.84 | $85.84 | 444,516 |
| 2023-05-10 | $82.06 | $83.78 | $81.75 | $83.10 | $83.10 | 493,145 |
| 2023-05-09 | $81.37 | $81.72 | $80.90 | $81.40 | $81.40 | 417,350 |
| 2023-05-08 | $81.78 | $82.34 | $80.59 | $81.82 | $81.82 | 296,267 |
| 2023-05-05 | $81.71 | $82.75 | $81.34 | $82.25 | $82.25 | 198,208 |
| 2023-05-04 | $81.53 | $81.53 | $80.10 | $80.84 | $80.84 | 184,019 |
| 2023-05-03 | $82.00 | $82.88 | $81.38 | $81.79 | $81.79 | 291,065 |
| 2023-05-02 | $82.11 | $82.48 | $80.82 | $81.66 | $81.66 | 251,642 |
| 2023-05-01 | $84.01 | $84.72 | $82.38 | $82.83 | $82.83 | 274,765 |
| 2023-04-28 | $82.17 | $84.00 | $82.17 | $83.71 | $83.71 | 187,919 |
| 2023-04-27 | $82.07 | $83.11 | $81.54 | $82.79 | $82.79 | 155,045 |
| 2023-04-26 | $82.36 | $82.97 | $82.01 | $82.33 | $82.33 | 208,261 |
| 2023-04-25 | $84.14 | $84.70 | $83.14 | $83.14 | $83.14 | 254,691 |
| 2023-04-24 | $85.43 | $85.57 | $84.47 | $84.80 | $84.80 | 151,838 |
| 2023-04-21 | $84.50 | $85.56 | $83.69 | $85.32 | $85.32 | 274,602 |
| 2023-04-20 | $85.00 | $85.40 | $83.80 | $84.03 | $84.03 | 393,573 |
| 2023-04-19 | $85.00 | $86.04 | $84.54 | $85.47 | $85.47 | 210,324 |
| 2023-04-18 | $86.21 | $86.28 | $84.86 | $85.00 | $85.00 | 216,488 |
| 2023-04-17 | $84.46 | $85.97 | $84.46 | $85.93 | $85.93 | 183,352 |
| 2023-04-14 | $85.34 | $85.51 | $84.09 | $84.78 | $84.78 | 185,203 |
| 2023-04-13 | $84.42 | $85.58 | $84.42 | $85.51 | $85.51 | 168,602 |
| 2023-04-12 | $84.49 | $85.13 | $83.75 | $84.54 | $84.54 | 256,346 |
| 2023-04-11 | $84.17 | $84.58 | $83.23 | $84.02 | $84.02 | 336,452 |
| 2023-04-10 | $81.72 | $83.84 | $81.18 | $83.71 | $83.71 | 272,830 |
| 2023-04-06 | $84.85 | $84.85 | $82.19 | $82.33 | $82.33 | 324,552 |
| 2023-04-05 | $82.69 | $84.44 | $82.58 | $84.34 | $84.34 | 371,074 |
| 2023-04-04 | $82.14 | $83.01 | $80.88 | $83.01 | $83.01 | 347,239 |
| 2023-04-03 | $82.00 | $83.25 | $82.00 | $82.79 | $82.79 | 424,787 |
| 2023-03-31 | $80.70 | $83.20 | $80.70 | $82.75 | $82.75 | 465,629 |
| 2023-03-30 | $80.13 | $80.33 | $78.99 | $80.17 | $80.17 | 291,548 |
| 2023-03-29 | $79.47 | $79.74 | $78.33 | $79.50 | $79.50 | 350,335 |
| 2023-03-28 | $78.83 | $79.79 | $78.70 | $79.13 | $79.13 | 172,130 |
| 2023-03-27 | $78.64 | $79.38 | $77.96 | $79.17 | $79.17 | 199,265 |
| 2023-03-24 | $75.35 | $77.48 | $75.35 | $77.42 | $77.42 | 316,843 |
| 2023-03-23 | $77.76 | $77.97 | $75.87 | $76.08 | $76.08 | 304,693 |
| 2023-03-22 | $80.11 | $80.43 | $77.25 | $77.31 | $77.31 | 334,216 |
| 2023-03-21 | $79.20 | $80.15 | $78.35 | $80.07 | $80.07 | 239,911 |
| 2023-03-20 | $76.73 | $78.62 | $76.73 | $78.18 | $78.18 | 328,250 |
| 2023-03-17 | $78.24 | $78.53 | $75.90 | $76.61 | $76.61 | 650,707 |
| 2023-03-16 | $75.75 | $77.99 | $75.61 | $77.77 | $77.77 | 356,327 |
| 2023-03-15 | $75.81 | $76.75 | $75.53 | $76.64 | $76.64 | 311,114 |
| 2023-03-14 | $76.02 | $77.60 | $75.07 | $77.41 | $77.41 | 492,179 |
| 2023-03-13 | $74.13 | $77.11 | $74.13 | $74.48 | $74.48 | 250,134 |
| 2023-03-10 | $76.67 | $76.67 | $74.77 | $75.35 | $75.35 | 365,069 |
| 2023-03-09 | $78.90 | $79.14 | $76.85 | $77.01 | $77.01 | 317,970 |
| 2023-03-08 | $78.46 | $78.67 | $77.50 | $78.51 | $78.51 | 333,677 |
| 2023-03-07 | $78.03 | $79.21 | $77.30 | $78.03 | $78.03 | 250,494 |
| 2023-03-06 | $77.18 | $78.08 | $77.12 | $77.68 | $77.68 | 259,521 |
| 2023-03-03 | $77.38 | $78.41 | $76.80 | $78.00 | $78.00 | 252,852 |
| 2023-03-02 | $76.81 | $77.22 | $75.98 | $76.92 | $76.92 | 376,187 |
| 2023-03-01 | $77.61 | $78.15 | $76.98 | $77.22 | $77.22 | 404,706 |
| 2023-02-28 | $80.08 | $80.08 | $77.60 | $77.77 | $77.77 | 570,725 |
| 2023-02-27 | $79.50 | $80.28 | $78.86 | $79.97 | $79.97 | 261,483 |
| 2023-02-24 | $79.77 | $79.98 | $77.96 | $78.90 | $78.90 | 348,607 |
| 2023-02-23 | $80.77 | $81.64 | $79.75 | $80.40 | $80.40 | 217,839 |
| 2023-02-22 | $80.35 | $81.15 | $80.25 | $80.31 | $80.31 | 273,036 |
| 2023-02-21 | $80.75 | $81.15 | $79.90 | $80.44 | $80.44 | 265,321 |
| 2023-02-17 | $81.84 | $82.23 | $80.69 | $81.28 | $81.28 | 296,767 |
| 2023-02-16 | $82.64 | $83.22 | $81.14 | $81.40 | $81.40 | 318,634 |
| 2023-02-15 | $82.32 | $83.48 | $82.02 | $83.42 | $83.42 | 342,629 |
| 2023-02-14 | $81.02 | $83.63 | $81.02 | $82.97 | $82.97 | 449,022 |
| 2023-02-13 | $80.99 | $81.66 | $80.51 | $81.66 | $81.66 | 289,171 |
| 2023-02-10 | $79.67 | $82.62 | $79.67 | $80.58 | $80.58 | 518,930 |
| 2023-02-09 | $82.97 | $83.26 | $79.39 | $80.41 | $80.41 | 546,108 |
| 2023-02-08 | $82.85 | $86.02 | $82.27 | $82.98 | $82.98 | 629,403 |
| 2023-02-07 | $85.72 | $88.00 | $80.45 | $82.57 | $82.57 | 1,037,019 |
| 2023-02-06 | $87.36 | $88.50 | $85.70 | $87.76 | $87.76 | 548,854 |
| 2023-02-03 | $86.20 | $87.37 | $85.33 | $87.13 | $87.13 | 400,978 |
| 2023-02-02 | $84.61 | $86.38 | $84.26 | $86.37 | $86.37 | 616,979 |
| 2023-02-01 | $85.05 | $85.50 | $84.21 | $84.32 | $84.32 | 329,292 |
| 2023-01-31 | $84.06 | $85.05 | $83.04 | $84.60 | $84.60 | 444,085 |
| 2023-01-30 | $84.39 | $85.27 | $84.00 | $84.24 | $84.24 | 274,712 |
| 2023-01-27 | $87.58 | $87.79 | $84.93 | $85.18 | $85.18 | 664,990 |
| 2023-01-26 | $90.71 | $91.39 | $87.72 | $87.90 | $87.90 | 380,641 |
| 2023-01-25 | $89.96 | $91.35 | $89.96 | $90.49 | $90.49 | 488,408 |
| 2023-01-24 | $90.77 | $91.36 | $89.45 | $90.60 | $90.60 | 542,766 |
| 2023-01-23 | $89.30 | $90.91 | $88.50 | $89.88 | $89.88 | 525,168 |
| 2023-01-20 | $87.59 | $89.34 | $87.45 | $89.32 | $89.32 | 487,136 |
| 2023-01-19 | $85.44 | $87.94 | $85.44 | $87.39 | $87.39 | 503,726 |
| 2023-01-18 | $86.38 | $88.00 | $85.67 | $86.64 | $86.64 | 432,192 |
| 2023-01-17 | $85.52 | $87.07 | $85.00 | $85.88 | $85.88 | 404,022 |
| 2023-01-13 | $85.00 | $86.03 | $83.88 | $85.71 | $85.71 | 472,370 |
| 2023-01-12 | $83.09 | $85.06 | $81.76 | $85.06 | $85.06 | 592,502 |
| 2023-01-11 | $75.50 | $83.05 | $75.50 | $82.94 | $82.94 | 883,886 |
| 2023-01-10 | $73.04 | $75.81 | $72.95 | $75.50 | $75.50 | 633,329 |
| 2023-01-09 | $73.97 | $73.97 | $72.26 | $72.75 | $72.75 | 581,359 |
| 2023-01-06 | $75.97 | $76.06 | $73.58 | $73.60 | $73.60 | 337,315 |
| 2023-01-05 | $76.57 | $77.65 | $75.31 | $75.40 | $75.40 | 332,242 |
| 2023-01-04 | $77.53 | $78.20 | $75.87 | $76.73 | $76.73 | 502,405 |
| 2023-01-03 | $79.79 | $79.85 | $76.86 | $77.18 | $77.18 | 300,382 |
| 2022-12-30 | $78.92 | $79.40 | $77.67 | $78.65 | $78.65 | 190,685 |
| 2022-12-29 | $77.89 | $79.74 | $77.26 | $78.91 | $78.91 | 234,640 |
| 2022-12-28 | $78.70 | $79.52 | $77.30 | $77.30 | $77.30 | 209,481 |
| 2022-12-27 | $79.21 | $79.84 | $78.34 | $78.39 | $78.39 | 201,021 |
| 2022-12-23 | $79.86 | $80.68 | $78.56 | $79.18 | $79.18 | 314,958 |
| 2022-12-22 | $78.92 | $79.89 | $78.30 | $79.72 | $79.72 | 334,867 |
| 2022-12-21 | $78.99 | $80.50 | $78.74 | $79.30 | $79.30 | 343,539 |
| 2022-12-20 | $79.98 | $80.42 | $77.80 | $78.47 | $78.47 | 322,567 |
| 2022-12-19 | $78.11 | $79.96 | $77.46 | $79.72 | $79.72 | 512,689 |
| 2022-12-16 | $76.41 | $79.15 | $76.00 | $78.33 | $78.33 | 1,474,822 |
| 2022-12-15 | $80.79 | $81.06 | $76.74 | $77.30 | $77.30 | 689,750 |
| 2022-12-14 | $81.77 | $82.50 | $80.36 | $81.39 | $81.39 | 481,526 |
| 2022-12-13 | $83.22 | $84.37 | $81.63 | $81.65 | $81.65 | 448,674 |
| 2022-12-12 | $80.59 | $82.02 | $80.59 | $81.75 | $81.75 | 277,642 |
| 2022-12-09 | $83.28 | $83.67 | $80.12 | $80.14 | $80.14 | 363,217 |
| 2022-12-08 | $84.05 | $84.09 | $82.83 | $83.72 | $83.72 | 210,293 |
| 2022-12-07 | $83.74 | $85.35 | $82.62 | $83.52 | $83.52 | 229,538 |
| 2022-12-06 | $84.93 | $84.93 | $82.96 | $84.11 | $84.11 | 209,197 |
| 2022-12-05 | $85.15 | $85.64 | $84.22 | $84.71 | $84.71 | 234,785 |
| 2022-12-02 | $84.09 | $86.57 | $83.27 | $86.14 | $86.14 | 203,473 |
| 2022-12-01 | $85.72 | $86.58 | $84.36 | $84.88 | $84.88 | 243,481 |
| 2022-11-30 | $83.58 | $85.36 | $82.87 | $85.31 | $85.31 | 309,684 |
| 2022-11-29 | $82.47 | $83.65 | $82.33 | $83.08 | $83.08 | 308,832 |
| 2022-11-28 | $83.51 | $84.42 | $82.10 | $82.71 | $82.71 | 349,056 |
| 2022-11-25 | $84.22 | $84.71 | $83.28 | $83.56 | $83.56 | 106,892 |
| 2022-11-23 | $83.12 | $84.31 | $82.95 | $84.13 | $84.13 | 221,777 |
| 2022-11-22 | $80.91 | $83.13 | $80.50 | $83.12 | $83.12 | 293,353 |
| 2022-11-21 | $79.84 | $81.23 | $78.83 | $80.91 | $80.91 | 371,740 |
| 2022-11-18 | $80.45 | $80.76 | $78.83 | $79.93 | $79.93 | 432,551 |
| 2022-11-17 | $78.76 | $79.75 | $77.93 | $78.90 | $78.90 | 372,019 |
| 2022-11-16 | $77.67 | $80.35 | $77.48 | $79.73 | $79.73 | 651,490 |
| 2022-11-15 | $78.82 | $79.07 | $77.78 | $78.04 | $78.04 | 581,512 |
| 2022-11-14 | $79.51 | $80.12 | $75.09 | $77.63 | $77.63 | 1,115,254 |
| 2022-11-11 | $83.20 | $83.67 | $78.44 | $79.25 | $79.25 | 849,837 |
| 2022-11-10 | $85.98 | $86.09 | $82.03 | $83.07 | $83.07 | 670,875 |
| 2022-11-09 | $83.56 | $84.73 | $82.24 | $82.50 | $82.50 | 462,664 |
| 2022-11-08 | $84.55 | $86.48 | $83.21 | $83.98 | $83.98 | 452,461 |
| 2022-11-07 | $84.52 | $85.61 | $81.80 | $83.57 | $83.57 | 701,809 |
| 2022-11-04 | $80.60 | $81.17 | $79.04 | $80.66 | $80.66 | 603,163 |
| 2022-11-03 | $79.98 | $80.55 | $79.11 | $79.52 | $79.52 | 436,195 |
| 2022-11-02 | $83.73 | $84.09 | $80.44 | $80.63 | $80.63 | 451,518 |
| 2022-11-01 | $85.48 | $85.97 | $83.73 | $83.96 | $83.96 | 415,888 |
| 2022-10-31 | $83.50 | $85.40 | $83.18 | $84.95 | $84.95 | 347,159 |
| 2022-10-28 | $81.65 | $83.84 | $81.37 | $83.48 | $83.48 | 410,462 |
| 2022-10-27 | $82.09 | $82.88 | $81.55 | $81.69 | $81.69 | 269,878 |
| 2022-10-26 | $82.61 | $83.70 | $81.93 | $82.06 | $82.06 | 360,847 |
| 2022-10-25 | $80.54 | $82.56 | $80.54 | $82.29 | $82.29 | 292,086 |
| 2022-10-24 | $80.78 | $80.78 | $79.26 | $80.32 | $80.32 | 251,941 |
| 2022-10-21 | $79.38 | $80.40 | $78.27 | $80.02 | $80.02 | 301,078 |
| 2022-10-20 | $79.09 | $80.04 | $78.23 | $78.83 | $78.83 | 233,932 |
| 2022-10-19 | $79.30 | $79.73 | $77.35 | $78.58 | $78.58 | 400,599 |
| 2022-10-18 | $79.19 | $80.94 | $79.16 | $79.63 | $79.63 | 708,181 |
| 2022-10-17 | $77.34 | $78.17 | $76.85 | $77.70 | $77.70 | 499,330 |
| 2022-10-14 | $78.71 | $79.93 | $76.44 | $76.54 | $76.54 | 375,449 |
| 2022-10-13 | $74.82 | $79.32 | $73.55 | $77.92 | $77.92 | 752,782 |
| 2022-10-12 | $74.63 | $75.44 | $73.15 | $74.98 | $74.98 | 282,158 |
| 2022-10-11 | $75.40 | $75.90 | $73.79 | $74.55 | $74.55 | 432,950 |
| 2022-10-10 | $76.13 | $76.26 | $75.26 | $75.28 | $75.28 | 254,535 |
| 2022-10-07 | $76.45 | $76.65 | $75.32 | $75.94 | $75.94 | 361,506 |
| 2022-10-06 | $77.01 | $77.29 | $76.15 | $76.89 | $76.89 | 283,388 |
| 2022-10-05 | $76.88 | $77.97 | $76.18 | $76.95 | $76.95 | 230,242 |
| 2022-10-04 | $76.95 | $78.57 | $76.95 | $77.70 | $77.70 | 432,536 |
| 2022-10-03 | $74.97 | $76.40 | $74.22 | $75.86 | $75.86 | 284,575 |
| 2022-09-30 | $73.92 | $75.81 | $73.49 | $74.03 | $74.03 | 351,911 |
| 2022-09-29 | $74.10 | $74.39 | $72.47 | $73.61 | $73.61 | 392,861 |
| 2022-09-28 | $72.71 | $74.69 | $72.19 | $74.55 | $74.55 | 651,696 |
| 2022-09-27 | $74.33 | $74.95 | $71.63 | $72.05 | $72.05 | 469,114 |
| 2022-09-26 | $73.25 | $74.15 | $72.90 | $73.31 | $73.31 | 264,551 |
| 2022-09-23 | $73.39 | $73.98 | $72.34 | $73.74 | $73.74 | 547,504 |
| 2022-09-22 | $75.94 | $75.94 | $74.29 | $74.31 | $74.31 | 430,421 |
| 2022-09-21 | $78.06 | $78.48 | $76.28 | $76.33 | $76.33 | 337,635 |
| 2022-09-20 | $77.10 | $77.99 | $76.27 | $77.55 | $77.55 | 400,799 |
| 2022-09-19 | $76.15 | $78.74 | $76.13 | $78.24 | $78.24 | 477,325 |
| 2022-09-16 | $76.80 | $78.03 | $75.77 | $76.77 | $76.77 | 685,582 |
| 2022-09-15 | $78.17 | $78.93 | $77.30 | $77.64 | $77.64 | 417,792 |
| 2022-09-14 | $77.49 | $79.45 | $77.15 | $78.20 | $78.20 | 424,279 |
| 2022-09-13 | $76.81 | $78.64 | $76.23 | $77.54 | $77.54 | 399,880 |
| 2022-09-12 | $78.00 | $79.21 | $77.29 | $78.66 | $78.66 | 406,964 |
| 2022-09-09 | $76.14 | $77.72 | $75.98 | $76.87 | $76.87 | 598,322 |
| 2022-09-08 | $73.83 | $75.73 | $73.83 | $75.42 | $75.42 | 260,223 |
| 2022-09-07 | $72.67 | $74.93 | $72.67 | $74.61 | $74.61 | 236,204 |
| 2022-09-06 | $73.77 | $73.86 | $72.25 | $72.42 | $72.42 | 350,229 |
| 2022-09-02 | $74.97 | $74.97 | $73.39 | $73.74 | $73.74 | 262,366 |
| 2022-09-01 | $74.52 | $74.57 | $72.38 | $74.42 | $74.42 | 408,782 |
| 2022-08-31 | $73.75 | $75.51 | $73.75 | $75.03 | $75.03 | 585,979 |
| 2022-08-30 | $74.14 | $74.50 | $73.16 | $73.62 | $73.62 | 293,148 |
| 2022-08-29 | $74.47 | $74.78 | $72.94 | $73.75 | $73.75 | 405,083 |
| 2022-08-26 | $77.13 | $77.33 | $74.95 | $75.13 | $75.13 | 368,627 |
| 2022-08-25 | $77.05 | $77.52 | $76.43 | $77.27 | $77.27 | 328,874 |
| 2022-08-24 | $75.20 | $77.60 | $74.82 | $76.89 | $76.89 | 339,234 |
| 2022-08-23 | $76.11 | $76.56 | $75.39 | $75.57 | $75.57 | 237,492 |
| 2022-08-22 | $75.49 | $77.48 | $75.49 | $76.37 | $76.37 | 503,465 |
| 2022-08-19 | $75.61 | $77.46 | $75.32 | $76.44 | $76.44 | 433,045 |
| 2022-08-18 | $76.37 | $77.22 | $74.87 | $76.21 | $76.21 | 532,812 |
| 2022-08-17 | $75.25 | $76.81 | $74.93 | $75.96 | $75.96 | 450,431 |
| 2022-08-16 | $76.15 | $76.67 | $75.41 | $76.32 | $76.32 | 317,953 |
| 2022-08-15 | $75.00 | $76.36 | $73.41 | $75.88 | $75.88 | 765,028 |
| 2022-08-12 | $73.56 | $75.31 | $73.37 | $75.20 | $75.20 | 345,863 |
| 2022-08-11 | $74.08 | $74.85 | $72.43 | $73.07 | $73.07 | 495,463 |
| 2022-08-10 | $72.00 | $77.08 | $71.02 | $73.60 | $73.60 | 924,000 |
| 2022-08-09 | $68.82 | $68.96 | $67.27 | $67.59 | $67.59 | 558,870 |
| 2022-08-08 | $70.00 | $70.85 | $67.93 | $68.65 | $68.65 | 412,552 |
| 2022-08-05 | $67.74 | $69.85 | $67.19 | $69.58 | $69.58 | 258,876 |
| 2022-08-04 | $69.18 | $69.51 | $67.94 | $68.51 | $68.51 | 743,392 |
| 2022-08-03 | $69.06 | $69.54 | $68.15 | $68.56 | $68.56 | 429,863 |
| 2022-08-02 | $68.73 | $69.62 | $68.68 | $68.85 | $68.85 | 165,240 |
| 2022-08-01 | $68.71 | $69.23 | $68.08 | $68.85 | $68.85 | 409,741 |
| 2022-07-29 | $68.90 | $69.88 | $68.52 | $69.49 | $69.49 | 358,414 |
| 2022-07-28 | $68.85 | $70.20 | $67.96 | $69.53 | $69.53 | 424,450 |
| 2022-07-27 | $67.85 | $69.14 | $67.56 | $68.85 | $68.85 | 264,751 |
| 2022-07-26 | $67.47 | $68.40 | $66.89 | $67.58 | $67.58 | 291,991 |
| 2022-07-25 | $66.20 | $67.19 | $65.65 | $67.15 | $67.15 | 273,955 |
| 2022-07-22 | $66.08 | $66.79 | $65.32 | $66.11 | $66.11 | 258,676 |
| 2022-07-21 | $65.11 | $66.48 | $64.56 | $66.27 | $66.27 | 252,927 |
| 2022-07-20 | $64.28 | $65.17 | $63.95 | $65.11 | $65.11 | 342,542 |
| 2022-07-19 | $64.44 | $65.07 | $63.50 | $64.57 | $64.57 | 242,141 |
| 2022-07-18 | $64.91 | $65.16 | $63.53 | $63.55 | $63.55 | 264,205 |
| 2022-07-15 | $64.25 | $64.30 | $62.93 | $64.09 | $64.09 | 514,527 |
| 2022-07-14 | $63.43 | $64.25 | $62.81 | $63.30 | $63.30 | 265,691 |
| 2022-07-13 | $64.82 | $65.38 | $64.15 | $64.36 | $64.36 | 259,224 |
| 2022-07-12 | $65.53 | $66.48 | $65.12 | $65.73 | $65.73 | 211,174 |
| 2022-07-11 | $66.12 | $66.54 | $65.45 | $65.76 | $65.76 | 229,383 |
| 2022-07-08 | $66.79 | $68.33 | $66.33 | $66.80 | $66.80 | 229,922 |
| 2022-07-07 | $65.88 | $67.70 | $65.83 | $66.80 | $66.80 | 279,332 |
| 2022-07-06 | $66.11 | $67.06 | $65.17 | $65.58 | $65.58 | 573,634 |
| 2022-07-05 | $66.60 | $66.84 | $64.70 | $66.49 | $66.49 | 404,624 |
| 2022-07-01 | $65.71 | $67.66 | $65.41 | $67.32 | $67.32 | 457,830 |
| 2022-06-30 | $65.41 | $66.22 | $64.16 | $65.18 | $65.18 | 849,277 |
| 2022-06-29 | $64.06 | $68.21 | $63.06 | $65.97 | $65.97 | 1,075,940 |
| 2022-06-28 | $65.00 | $65.90 | $63.96 | $63.99 | $63.99 | 372,263 |
| 2022-06-27 | $65.93 | $66.09 | $63.66 | $64.95 | $64.95 | 528,204 |
| 2022-06-24 | $63.08 | $65.38 | $62.69 | $65.26 | $65.26 | 1,005,024 |
| 2022-06-23 | $61.02 | $62.83 | $60.74 | $62.81 | $62.81 | 663,447 |
| 2022-06-22 | $60.53 | $61.66 | $60.53 | $60.91 | $60.91 | 452,796 |
| 2022-06-21 | $62.00 | $62.00 | $60.57 | $60.95 | $60.95 | 229,539 |
| 2022-06-17 | $59.96 | $61.36 | $59.96 | $60.77 | $60.77 | 440,209 |
| 2022-06-16 | $60.50 | $61.12 | $58.23 | $59.28 | $59.28 | 592,610 |
| 2022-06-15 | $63.22 | $63.40 | $61.46 | $61.79 | $61.79 | 403,435 |
| 2022-06-14 | $63.40 | $63.55 | $60.93 | $62.30 | $62.30 | 499,928 |
| 2022-06-13 | $62.80 | $64.11 | $62.14 | $63.43 | $63.43 | 657,295 |
| 2022-06-10 | $63.52 | $64.94 | $63.52 | $64.51 | $64.51 | 256,177 |
| 2022-06-09 | $65.29 | $65.54 | $64.55 | $64.81 | $64.81 | 277,527 |
| 2022-06-08 | $65.95 | $66.25 | $65.43 | $65.60 | $65.60 | 266,860 |
| 2022-06-07 | $64.63 | $66.10 | $64.63 | $66.08 | $66.08 | 354,761 |
| 2022-06-06 | $65.00 | $65.64 | $64.45 | $65.25 | $65.25 | 312,168 |
| 2022-06-03 | $64.00 | $64.84 | $63.61 | $64.50 | $64.50 | 293,253 |
| 2022-06-02 | $62.35 | $64.21 | $61.83 | $64.21 | $64.21 | 366,544 |
| 2022-06-01 | $63.44 | $63.44 | $61.15 | $62.29 | $62.29 | 268,774 |
| 2022-05-31 | $63.69 | $63.90 | $62.77 | $63.26 | $63.26 | 341,205 |
| 2022-05-27 | $62.81 | $64.73 | $62.81 | $64.16 | $64.16 | 358,553 |
| 2022-05-26 | $62.94 | $63.90 | $62.26 | $62.27 | $62.27 | 320,836 |
| 2022-05-25 | $60.25 | $63.53 | $60.25 | $62.54 | $62.54 | 514,734 |
| 2022-05-24 | $60.72 | $61.51 | $60.25 | $60.77 | $60.77 | 346,728 |
| 2022-05-23 | $60.28 | $61.36 | $58.85 | $61.23 | $61.23 | 497,420 |
| 2022-05-20 | $60.63 | $60.63 | $58.22 | $59.32 | $59.32 | 416,455 |
| 2022-05-19 | $58.85 | $61.00 | $58.31 | $60.17 | $60.17 | 649,458 |
| 2022-05-18 | $59.46 | $60.14 | $58.59 | $59.04 | $59.04 | 586,225 |
| 2022-05-17 | $58.44 | $59.92 | $57.42 | $59.88 | $59.88 | 855,973 |
| 2022-05-16 | $55.70 | $57.88 | $55.44 | $57.60 | $57.60 | 452,514 |
| 2022-05-13 | $52.95 | $56.38 | $52.84 | $56.24 | $56.24 | 535,533 |
| 2022-05-12 | $51.31 | $52.68 | $50.48 | $52.10 | $52.10 | 647,645 |
| 2022-05-11 | $54.35 | $54.83 | $51.13 | $51.19 | $51.19 | 542,668 |
| 2022-05-10 | $53.00 | $58.39 | $51.17 | $54.38 | $54.38 | 1,369,344 |
| 2022-05-09 | $50.93 | $51.58 | $48.67 | $49.27 | $49.27 | 945,651 |
| 2022-05-06 | $51.08 | $52.00 | $50.20 | $51.88 | $51.88 | 523,283 |
| 2022-05-05 | $50.86 | $51.55 | $49.76 | $51.08 | $51.08 | 339,763 |
| 2022-05-04 | $50.56 | $51.66 | $49.02 | $51.60 | $51.60 | 368,945 |
| 2022-05-03 | $50.48 | $51.42 | $50.11 | $50.41 | $50.41 | 530,367 |
| 2022-05-02 | $50.81 | $52.03 | $49.60 | $50.83 | $50.83 | 351,901 |
| 2022-04-29 | $51.61 | $52.50 | $50.56 | $50.67 | $50.67 | 422,237 |
| 2022-04-28 | $53.03 | $53.03 | $50.20 | $51.49 | $51.49 | 384,817 |
| 2022-04-27 | $53.36 | $54.05 | $52.34 | $52.39 | $52.39 | 552,330 |
| 2022-04-26 | $55.41 | $55.63 | $53.48 | $53.52 | $53.52 | 489,558 |
| 2022-04-25 | $53.46 | $56.20 | $53.37 | $56.01 | $56.01 | 636,293 |
| 2022-04-22 | $55.86 | $56.05 | $53.91 | $54.01 | $54.01 | 436,032 |
| 2022-04-21 | $57.78 | $57.78 | $56.37 | $56.43 | $56.43 | 400,161 |
| 2022-04-20 | $57.06 | $58.16 | $56.85 | $57.39 | $57.39 | 387,488 |
| 2022-04-19 | $57.02 | $58.08 | $56.68 | $57.10 | $57.10 | 523,957 |
| 2022-04-18 | $56.45 | $57.29 | $55.15 | $56.77 | $56.77 | 376,802 |
| 2022-04-14 | $57.67 | $58.07 | $56.45 | $56.82 | $56.82 | 349,200 |
| 2022-04-13 | $58.06 | $58.75 | $57.65 | $57.68 | $57.68 | 258,501 |
| 2022-04-12 | $59.34 | $59.95 | $57.85 | $58.11 | $58.11 | 435,654 |
| 2022-04-11 | $59.30 | $60.13 | $58.90 | $58.97 | $58.97 | 680,063 |
| 2022-04-08 | $59.71 | $60.64 | $59.40 | $59.82 | $59.82 | 756,697 |
| 2022-04-07 | $59.72 | $60.77 | $59.59 | $60.05 | $60.05 | 319,874 |
| 2022-04-06 | $59.87 | $60.64 | $59.27 | $60.09 | $60.09 | 646,907 |
| 2022-04-05 | $63.58 | $63.58 | $60.26 | $60.58 | $60.58 | 611,647 |
| 2022-04-04 | $63.60 | $63.98 | $62.29 | $63.43 | $63.43 | 792,114 |
| 2022-04-01 | $63.25 | $64.27 | $63.21 | $63.85 | $63.85 | 651,410 |
| 2022-03-31 | $61.46 | $63.45 | $61.46 | $63.22 | $63.22 | 390,724 |
| 2022-03-30 | $61.06 | $61.90 | $60.73 | $61.50 | $61.50 | 326,195 |
| 2022-03-29 | $60.00 | $61.65 | $59.97 | $61.29 | $61.29 | 359,157 |
| 2022-03-28 | $59.29 | $60.03 | $58.69 | $60.02 | $60.02 | 254,745 |
| 2022-03-25 | $58.38 | $59.73 | $58.19 | $59.41 | $59.41 | 289,895 |
| 2022-03-24 | $57.14 | $58.08 | $55.40 | $58.00 | $58.00 | 325,597 |
| 2022-03-23 | $55.73 | $56.74 | $55.22 | $56.70 | $56.70 | 345,488 |
| 2022-03-22 | $55.66 | $57.27 | $55.66 | $56.60 | $56.60 | 231,648 |
| 2022-03-21 | $56.84 | $57.32 | $55.10 | $55.60 | $55.60 | 270,755 |
| 2022-03-18 | $56.43 | $57.66 | $55.98 | $57.28 | $57.28 | 481,312 |
| 2022-03-17 | $54.90 | $56.38 | $54.87 | $56.17 | $56.17 | 294,158 |
| 2022-03-16 | $54.13 | $55.28 | $53.25 | $55.24 | $55.24 | 363,012 |
| 2022-03-15 | $52.10 | $54.24 | $51.55 | $53.88 | $53.88 | 345,682 |
| 2022-03-14 | $53.80 | $54.76 | $51.52 | $51.97 | $51.97 | 463,763 |
| 2022-03-11 | $55.85 | $55.85 | $53.51 | $53.83 | $53.83 | 568,588 |
| 2022-03-10 | $58.35 | $59.71 | $54.58 | $55.85 | $55.85 | 1,097,162 |
| 2022-03-09 | $59.80 | $60.34 | $59.03 | $59.40 | $59.40 | 594,480 |
| 2022-03-08 | $59.08 | $59.50 | $57.90 | $59.00 | $59.00 | 902,689 |
| 2022-03-07 | $58.50 | $59.67 | $58.18 | $59.36 | $59.36 | 643,766 |
| 2022-03-04 | $57.53 | $58.50 | $57.42 | $58.35 | $58.35 | 329,425 |
| 2022-03-03 | $58.38 | $58.38 | $57.33 | $58.19 | $58.19 | 368,584 |
| 2022-03-02 | $57.64 | $58.27 | $57.02 | $58.10 | $58.10 | 399,853 |
| 2022-03-01 | $57.90 | $58.80 | $56.95 | $57.52 | $57.52 | 505,624 |
| 2022-02-28 | $56.77 | $57.92 | $56.41 | $57.71 | $57.71 | 347,659 |
| 2022-02-25 | $56.92 | $57.34 | $55.12 | $57.19 | $57.19 | 610,554 |
| 2022-02-24 | $53.89 | $56.65 | $53.53 | $56.59 | $56.59 | 573,616 |
| 2022-02-23 | $55.78 | $56.02 | $54.79 | $55.15 | $55.15 | 515,195 |
| 2022-02-22 | $54.77 | $56.28 | $54.52 | $55.55 | $55.55 | 471,742 |
| 2022-02-18 | $54.59 | $56.28 | $54.59 | $55.52 | $55.52 | 455,984 |
| 2022-02-17 | $56.89 | $56.98 | $54.24 | $54.62 | $54.62 | 601,591 |
| 2022-02-16 | $58.14 | $58.14 | $56.51 | $57.50 | $57.50 | 464,272 |
| 2022-02-15 | $58.82 | $59.63 | $57.99 | $58.39 | $58.39 | 479,311 |
| 2022-02-14 | $58.67 | $59.66 | $57.85 | $58.15 | $58.15 | 866,903 |
| 2022-02-11 | $58.41 | $59.27 | $57.51 | $58.47 | $58.47 | 1,274,212 |
| 2022-02-10 | $56.04 | $58.90 | $55.96 | $58.00 | $58.00 | 1,007,127 |
| 2022-02-09 | $54.68 | $57.40 | $54.66 | $56.92 | $56.92 | 1,176,159 |
| 2022-02-08 | $48.97 | $55.90 | $48.97 | $54.56 | $54.56 | 1,954,194 |
| 2022-02-07 | $46.56 | $47.50 | $45.96 | $46.97 | $46.97 | 841,491 |
| 2022-02-04 | $45.71 | $46.88 | $44.98 | $46.61 | $46.61 | 605,983 |
| 2022-02-03 | $46.42 | $47.19 | $45.79 | $46.06 | $46.06 | 398,777 |
| 2022-02-02 | $48.87 | $48.92 | $46.50 | $46.70 | $46.70 | 761,310 |
| 2022-02-01 | $49.00 | $49.25 | $48.08 | $48.83 | $48.83 | 681,093 |
| 2022-01-31 | $45.50 | $48.41 | $45.45 | $48.35 | $48.35 | 467,208 |
| 2022-01-28 | $43.55 | $45.96 | $43.50 | $45.96 | $45.96 | 905,693 |
| 2022-01-27 | $46.19 | $46.25 | $43.59 | $43.77 | $43.77 | 946,329 |
| 2022-01-26 | $49.50 | $50.47 | $47.19 | $47.41 | $47.41 | 552,078 |
| 2022-01-25 | $49.19 | $50.05 | $48.24 | $49.23 | $49.23 | 640,173 |
| 2022-01-24 | $48.39 | $50.02 | $47.06 | $49.96 | $49.96 | 679,942 |
| 2022-01-21 | $49.74 | $50.69 | $48.90 | $49.06 | $49.06 | 479,515 |
| 2022-01-20 | $50.73 | $52.57 | $50.28 | $50.33 | $50.33 | 287,320 |
| 2022-01-19 | $51.39 | $51.93 | $49.41 | $50.49 | $50.49 | 756,442 |
| 2022-01-18 | $52.07 | $52.72 | $50.31 | $51.55 | $51.55 | 481,848 |
| 2022-01-14 | $51.93 | $53.26 | $51.52 | $52.69 | $52.69 | 326,425 |
| 2022-01-13 | $52.33 | $52.99 | $51.02 | $52.29 | $52.29 | 623,210 |
| 2022-01-12 | $53.44 | $53.83 | $52.00 | $52.10 | $52.10 | 305,465 |
| 2022-01-11 | $53.23 | $54.05 | $52.43 | $53.44 | $53.44 | 376,673 |
| 2022-01-10 | $52.77 | $53.32 | $51.73 | $52.83 | $52.83 | 687,140 |
| 2022-01-07 | $51.46 | $52.99 | $51.38 | $52.63 | $52.63 | 551,957 |
| 2022-01-06 | $52.80 | $53.66 | $51.81 | $52.54 | $52.54 | 715,266 |
| 2022-01-05 | $53.71 | $54.64 | $52.32 | $52.36 | $52.36 | 326,634 |
| 2022-01-04 | $54.70 | $55.18 | $53.22 | $53.76 | $53.76 | 238,222 |
| 2022-01-03 | $53.32 | $54.70 | $52.65 | $54.70 | $54.70 | 517,972 |
| 2021-12-31 | $53.46 | $54.70 | $52.86 | $53.04 | $53.04 | 342,955 |
| 2021-12-30 | $53.46 | $54.37 | $53.12 | $53.56 | $53.56 | 417,134 |
| 2021-12-29 | $53.70 | $54.13 | $53.20 | $53.26 | $53.26 | 318,681 |
| 2021-12-28 | $52.97 | $53.75 | $52.35 | $53.49 | $53.49 | 586,087 |
| 2021-12-27 | $54.91 | $55.04 | $52.80 | $53.11 | $53.11 | 618,905 |
| 2021-12-23 | $53.99 | $54.78 | $53.68 | $54.16 | $54.16 | 232,068 |
| 2021-12-22 | $51.46 | $53.46 | $51.02 | $53.43 | $53.43 | 1,152,633 |
| 2021-12-21 | $50.50 | $51.56 | $50.02 | $51.17 | $51.17 | 548,148 |
| 2021-12-20 | $52.04 | $52.05 | $49.58 | $50.00 | $50.00 | 780,900 |
| 2021-12-17 | $49.88 | $53.27 | $49.88 | $53.12 | $53.12 | 1,335,744 |
| 2021-12-16 | $50.93 | $51.69 | $49.33 | $49.55 | $49.55 | 525,414 |
| 2021-12-15 | $49.90 | $50.91 | $49.61 | $50.63 | $50.63 | 632,738 |
| 2021-12-14 | $51.61 | $52.90 | $51.61 | $51.90 | $51.90 | 413,218 |
| 2021-12-13 | $51.85 | $52.54 | $50.91 | $51.78 | $51.78 | 494,063 |
| 2021-12-10 | $53.34 | $53.96 | $51.85 | $51.85 | $51.85 | 343,444 |
| 2021-12-09 | $55.21 | $55.78 | $53.25 | $53.47 | $53.47 | 292,204 |
| 2021-12-08 | $54.43 | $55.73 | $53.89 | $55.45 | $55.45 | 439,802 |
| 2021-12-07 | $55.75 | $56.00 | $54.03 | $54.28 | $54.28 | 389,113 |
| 2021-12-06 | $53.47 | $55.05 | $53.06 | $54.81 | $54.81 | 430,559 |
| 2021-12-03 | $53.65 | $54.37 | $52.33 | $52.77 | $52.77 | 391,510 |
| 2021-12-02 | $50.15 | $53.65 | $50.15 | $53.64 | $53.64 | 614,996 |
| 2021-12-01 | $52.48 | $52.48 | $50.12 | $50.16 | $50.16 | 362,229 |
| 2021-11-30 | $52.07 | $52.71 | $51.19 | $51.25 | $51.25 | 405,449 |
| 2021-11-29 | $52.29 | $52.63 | $51.11 | $52.42 | $52.42 | 628,818 |
| 2021-11-26 | $54.00 | $54.10 | $51.65 | $51.92 | $51.92 | 513,943 |
| 2021-11-24 | $54.87 | $55.97 | $54.26 | $55.31 | $55.31 | 228,914 |
| 2021-11-23 | $54.77 | $55.62 | $54.09 | $55.43 | $55.43 | 501,315 |
| 2021-11-22 | $56.40 | $56.40 | $54.51 | $55.12 | $55.12 | 413,434 |
| 2021-11-19 | $55.59 | $57.32 | $55.14 | $56.17 | $56.17 | 337,518 |
| 2021-11-18 | $57.78 | $58.09 | $55.25 | $55.94 | $55.94 | 448,631 |
| 2021-11-17 | $59.40 | $60.11 | $58.07 | $58.07 | $58.07 | 546,173 |
| 2021-11-16 | $57.82 | $59.60 | $57.15 | $59.41 | $59.41 | 470,187 |
| 2021-11-15 | $59.93 | $59.93 | $57.10 | $57.90 | $57.90 | 400,073 |
| 2021-11-12 | $59.28 | $60.56 | $59.25 | $59.96 | $59.96 | 515,357 |
| 2021-11-11 | $61.41 | $61.56 | $58.68 | $59.04 | $59.04 | 487,162 |
| 2021-11-10 | $59.47 | $61.69 | $58.50 | $61.51 | $61.51 | 647,389 |
| 2021-11-09 | $63.50 | $63.50 | $57.32 | $60.20 | $60.20 | 1,998,570 |
| 2021-11-08 | $74.42 | $75.34 | $70.57 | $71.13 | $71.13 | 666,795 |
| 2021-11-05 | $73.08 | $74.67 | $72.40 | $74.59 | $74.59 | 396,571 |
| 2021-11-04 | $73.60 | $73.75 | $71.18 | $72.46 | $72.46 | 342,768 |
| 2021-11-03 | $71.51 | $73.61 | $71.51 | $73.27 | $73.27 | 460,783 |
| 2021-11-02 | $70.80 | $72.00 | $70.06 | $71.64 | $71.64 | 272,377 |
| 2021-11-01 | $68.82 | $71.17 | $68.31 | $70.78 | $70.78 | 305,001 |
| 2021-10-29 | $67.28 | $68.84 | $66.11 | $68.71 | $68.71 | 414,736 |
| 2021-10-28 | $68.19 | $69.33 | $66.63 | $67.40 | $67.40 | 395,358 |
| 2021-10-27 | $71.51 | $71.70 | $67.81 | $68.51 | $68.51 | 426,513 |
| 2021-10-26 | $71.32 | $71.93 | $70.94 | $71.59 | $71.59 | 219,430 |
| 2021-10-25 | $72.06 | $72.68 | $71.41 | $71.59 | $71.59 | 216,398 |
| 2021-10-22 | $71.07 | $72.50 | $71.05 | $71.75 | $71.75 | 525,850 |
| 2021-10-21 | $71.01 | $72.10 | $70.45 | $71.63 | $71.63 | 264,849 |
| 2021-10-20 | $69.45 | $71.45 | $68.81 | $70.98 | $70.98 | 396,841 |
| 2021-10-19 | $67.10 | $69.92 | $67.10 | $69.45 | $69.45 | 263,117 |
| 2021-10-18 | $69.26 | $69.32 | $66.98 | $67.07 | $67.07 | 356,760 |
| 2021-10-15 | $71.57 | $71.59 | $69.84 | $69.91 | $69.91 | 360,533 |
| 2021-10-14 | $70.31 | $71.27 | $70.31 | $70.76 | $70.76 | 253,067 |
| 2021-10-13 | $67.98 | $70.34 | $67.55 | $69.87 | $69.87 | 424,359 |
| 2021-10-12 | $66.52 | $67.87 | $66.02 | $67.81 | $67.81 | 213,737 |
| 2021-10-11 | $67.12 | $67.83 | $66.35 | $66.64 | $66.64 | 376,302 |
| 2021-10-08 | $68.42 | $69.36 | $67.43 | $67.50 | $67.50 | 219,464 |
| 2021-10-07 | $66.95 | $69.35 | $66.77 | $68.47 | $68.47 | 249,770 |
| 2021-10-06 | $68.00 | $68.55 | $66.32 | $66.74 | $66.74 | 466,019 |
| 2021-10-05 | $69.87 | $71.34 | $68.50 | $68.68 | $68.68 | 704,237 |
| 2021-10-04 | $71.95 | $72.25 | $70.20 | $70.30 | $70.30 | 447,783 |
| 2021-10-01 | $70.78 | $72.72 | $69.90 | $72.00 | $72.00 | 441,022 |
| 2021-09-30 | $71.00 | $71.70 | $70.04 | $70.59 | $70.59 | 669,211 |
| 2021-09-29 | $69.47 | $70.79 | $69.47 | $70.46 | $70.46 | 330,187 |
| 2021-09-28 | $68.91 | $70.16 | $68.36 | $69.77 | $69.77 | 410,165 |
| 2021-09-27 | $69.65 | $70.23 | $68.55 | $69.35 | $69.35 | 307,318 |
| 2021-09-24 | $69.45 | $69.67 | $68.23 | $69.49 | $69.49 | 337,408 |
| 2021-09-23 | $69.14 | $70.05 | $68.51 | $69.63 | $69.63 | 323,701 |
| 2021-09-22 | $70.54 | $70.77 | $68.42 | $68.93 | $68.93 | 432,189 |
| 2021-09-21 | $69.35 | $70.90 | $67.57 | $70.45 | $70.45 | 626,764 |
| 2021-09-20 | $68.70 | $69.64 | $68.25 | $68.97 | $68.97 | 477,795 |
| 2021-09-17 | $68.76 | $70.38 | $68.60 | $70.22 | $70.22 | 1,132,461 |
| 2021-09-16 | $67.39 | $68.92 | $66.40 | $68.33 | $68.33 | 402,967 |
| 2021-09-15 | $68.25 | $68.42 | $67.09 | $67.54 | $67.54 | 532,662 |
| 2021-09-14 | $68.20 | $68.67 | $66.52 | $68.19 | $68.19 | 364,691 |
| 2021-09-13 | $67.95 | $69.96 | $67.55 | $68.01 | $68.01 | 813,745 |
| 2021-09-10 | $65.81 | $67.67 | $65.77 | $67.47 | $67.47 | 813,858 |
| 2021-09-09 | $63.01 | $65.89 | $63.00 | $65.66 | $65.66 | 580,179 |
| 2021-09-08 | $64.34 | $64.56 | $63.12 | $63.32 | $63.32 | 371,624 |
| 2021-09-07 | $64.57 | $65.09 | $64.43 | $64.49 | $64.49 | 296,461 |
| 2021-09-03 | $65.43 | $65.72 | $63.93 | $64.57 | $64.57 | 364,109 |
| 2021-09-02 | $64.17 | $65.96 | $64.01 | $65.93 | $65.93 | 513,465 |
| 2021-09-01 | $63.20 | $63.83 | $62.55 | $63.82 | $63.82 | 362,351 |
| 2021-08-31 | $62.17 | $63.04 | $61.88 | $62.75 | $62.75 | 446,022 |
| 2021-08-30 | $61.26 | $62.15 | $60.78 | $61.85 | $61.85 | 402,684 |
| 2021-08-27 | $59.90 | $61.83 | $59.90 | $61.49 | $61.49 | 456,027 |
| 2021-08-26 | $59.59 | $59.90 | $58.61 | $59.50 | $59.50 | 347,576 |
| 2021-08-25 | $60.49 | $61.11 | $59.49 | $60.00 | $60.00 | 588,096 |
| 2021-08-24 | $61.30 | $61.80 | $61.01 | $61.10 | $61.10 | 495,108 |
| 2021-08-23 | $59.37 | $60.93 | $59.36 | $60.92 | $60.92 | 331,698 |
| 2021-08-20 | $57.51 | $59.66 | $57.33 | $59.62 | $59.62 | 402,657 |
| 2021-08-19 | $58.45 | $58.56 | $57.30 | $57.71 | $57.71 | 450,533 |
| 2021-08-18 | $59.49 | $59.71 | $58.33 | $58.62 | $58.62 | 488,688 |
| 2021-08-17 | $58.57 | $59.49 | $58.01 | $59.29 | $59.29 | 721,578 |
| 2021-08-16 | $60.67 | $60.67 | $58.61 | $58.78 | $58.78 | 359,087 |
| 2021-08-13 | $62.47 | $62.83 | $60.83 | $61.14 | $61.14 | 609,347 |
| 2021-08-12 | $62.31 | $64.03 | $61.45 | $62.60 | $62.60 | 801,357 |
| 2021-08-11 | $58.53 | $62.33 | $58.53 | $61.97 | $61.97 | 1,436,148 |
| 2021-08-10 | $58.00 | $58.09 | $56.64 | $57.76 | $57.76 | 660,198 |
| 2021-08-09 | $58.57 | $59.09 | $57.99 | $58.03 | $58.03 | 540,442 |
| 2021-08-06 | $57.51 | $58.49 | $56.91 | $58.48 | $58.48 | 443,294 |
| 2021-08-05 | $57.76 | $58.67 | $56.92 | $57.60 | $57.60 | 598,184 |
| 2021-08-04 | $59.89 | $60.64 | $57.82 | $57.90 | $57.90 | 624,613 |
| 2021-08-03 | $61.63 | $61.63 | $60.16 | $60.38 | $60.38 | 264,501 |
| 2021-08-02 | $60.41 | $61.39 | $59.99 | $61.31 | $61.31 | 488,575 |
| 2021-07-30 | $59.84 | $61.00 | $59.82 | $60.79 | $60.79 | 444,949 |
| 2021-07-29 | $59.92 | $60.29 | $59.30 | $59.76 | $59.76 | 579,834 |
| 2021-07-28 | $59.21 | $60.00 | $58.75 | $59.59 | $59.59 | 607,154 |
| 2021-07-27 | $58.34 | $58.92 | $58.11 | $58.70 | $58.70 | 628,011 |
| 2021-07-26 | $59.05 | $59.42 | $58.48 | $58.89 | $58.89 | 298,685 |
| 2021-07-23 | $59.11 | $59.39 | $57.93 | $59.06 | $59.06 | 523,486 |
| 2021-07-22 | $61.05 | $61.16 | $58.97 | $59.30 | $59.30 | 468,127 |
| 2021-07-21 | $60.47 | $61.34 | $60.11 | $61.11 | $61.11 | 320,231 |
| 2021-07-20 | $59.46 | $61.29 | $59.31 | $60.38 | $60.38 | 484,417 |
| 2021-07-19 | $59.22 | $60.35 | $58.79 | $59.52 | $59.52 | 500,477 |
| 2021-07-16 | $61.07 | $61.52 | $60.09 | $60.32 | $60.32 | 516,535 |
| 2021-07-15 | $61.21 | $61.40 | $59.23 | $60.24 | $60.24 | 544,182 |
| 2021-07-14 | $62.15 | $62.46 | $61.09 | $61.48 | $61.48 | 386,707 |
| 2021-07-13 | $63.60 | $63.94 | $61.84 | $61.88 | $61.88 | 609,622 |
| 2021-07-12 | $63.35 | $64.04 | $62.35 | $64.01 | $64.01 | 489,417 |
| 2021-07-09 | $63.47 | $64.11 | $62.65 | $63.48 | $63.48 | 350,226 |
| 2021-07-08 | $62.05 | $63.40 | $61.03 | $63.27 | $63.27 | 787,934 |
| 2021-07-07 | $65.26 | $65.74 | $62.67 | $63.20 | $63.20 | 778,542 |
| 2021-07-06 | $66.68 | $66.68 | $64.66 | $65.24 | $65.24 | 697,528 |
| 2021-07-02 | $68.17 | $68.17 | $66.54 | $66.60 | $66.60 | 385,377 |
| 2021-07-01 | $66.60 | $67.92 | $66.48 | $67.73 | $67.73 | 992,290 |
| 2021-06-30 | $66.86 | $66.86 | $65.74 | $66.64 | $66.64 | 510,371 |
| 2021-06-29 | $68.30 | $68.45 | $66.38 | $66.73 | $66.73 | 573,068 |
| 2021-06-28 | $65.77 | $68.08 | $65.34 | $68.06 | $68.06 | 1,062,836 |
| 2021-06-25 | $65.31 | $66.55 | $65.05 | $65.97 | $65.97 | 6,375,609 |
| 2021-06-24 | $63.77 | $65.06 | $63.52 | $65.01 | $65.01 | 776,367 |
| 2021-06-23 | $63.75 | $64.97 | $63.33 | $63.76 | $63.76 | 992,275 |
| 2021-06-22 | $63.35 | $63.76 | $62.36 | $63.73 | $63.73 | 818,896 |
| 2021-06-21 | $62.78 | $63.59 | $62.33 | $63.38 | $63.38 | 785,522 |
| 2021-06-18 | $62.43 | $63.12 | $62.04 | $62.75 | $62.75 | 1,368,024 |
| 2021-06-17 | $59.79 | $62.64 | $59.17 | $62.53 | $62.53 | 852,044 |
| 2021-06-16 | $59.62 | $59.75 | $58.12 | $58.71 | $58.71 | 444,885 |
| 2021-06-15 | $60.16 | $60.16 | $58.32 | $59.31 | $59.31 | 913,908 |
| 2021-06-14 | $60.21 | $60.21 | $58.46 | $59.84 | $59.84 | 849,695 |
| 2021-06-11 | $58.76 | $60.08 | $58.66 | $60.07 | $60.07 | 481,134 |
| 2021-06-10 | $58.28 | $59.08 | $57.88 | $58.41 | $58.41 | 724,667 |
| 2021-06-09 | $57.88 | $58.77 | $57.67 | $58.33 | $58.33 | 659,801 |
| 2021-06-08 | $56.60 | $57.58 | $56.19 | $57.51 | $57.51 | 828,712 |
| 2021-06-07 | $54.92 | $56.48 | $54.58 | $56.41 | $56.41 | 1,040,919 |
| 2021-06-04 | $55.14 | $55.50 | $54.65 | $55.08 | $55.08 | 515,360 |
| 2021-06-03 | $55.51 | $56.27 | $54.73 | $55.25 | $55.25 | 749,910 |
| 2021-06-02 | $57.14 | $57.33 | $55.69 | $55.87 | $55.87 | 1,198,393 |
| 2021-06-01 | $55.94 | $57.14 | $55.91 | $57.02 | $57.02 | 767,122 |
| 2021-05-28 | $56.24 | $57.25 | $55.99 | $56.46 | $56.46 | 685,349 |
| 2021-05-27 | $55.89 | $55.90 | $54.90 | $55.87 | $55.87 | 849,076 |
| 2021-05-26 | $55.10 | $55.60 | $54.54 | $55.47 | $55.47 | 956,950 |
| 2021-05-25 | $55.77 | $56.27 | $55.13 | $55.22 | $55.22 | 526,497 |
| 2021-05-24 | $56.45 | $56.57 | $55.49 | $55.71 | $55.71 | 670,492 |
| 2021-05-21 | $56.97 | $57.90 | $55.90 | $56.16 | $56.16 | 607,306 |
| 2021-05-20 | $56.62 | $57.06 | $56.10 | $56.72 | $56.72 | 1,241,485 |
| 2021-05-19 | $55.50 | $56.59 | $54.70 | $56.51 | $56.51 | 689,656 |
| 2021-05-18 | $56.87 | $57.88 | $56.10 | $56.57 | $56.57 | 835,407 |
| 2021-05-17 | $55.83 | $57.63 | $54.48 | $57.00 | $57.00 | 2,021,005 |
| 2021-05-14 | $52.94 | $57.84 | $52.81 | $56.00 | $56.00 | 2,091,051 |
| 2021-05-13 | $53.45 | $53.68 | $49.26 | $51.81 | $51.81 | 4,823,476 |
| 2021-05-12 | $59.11 | $60.12 | $58.46 | $59.83 | $59.83 | 1,111,644 |
| 2021-05-11 | $58.79 | $60.37 | $58.16 | $59.67 | $59.67 | 1,005,123 |
| 2021-05-10 | $61.52 | $61.67 | $59.63 | $59.95 | $59.95 | 1,277,038 |
| 2021-05-07 | $61.57 | $62.65 | $60.93 | $61.04 | $61.04 | 741,952 |
| 2021-05-06 | $62.18 | $63.02 | $60.68 | $61.44 | $61.44 | 916,760 |
| 2021-05-05 | $63.91 | $64.35 | $61.66 | $62.10 | $62.10 | 1,021,400 |
| 2021-05-04 | $65.26 | $65.26 | $62.86 | $63.50 | $63.50 | 780,181 |
| 2021-05-03 | $67.33 | $67.48 | $65.45 | $65.61 | $65.61 | 959,843 |
| 2021-04-30 | $66.78 | $67.42 | $66.17 | $67.26 | $67.26 | 555,373 |
| 2021-04-29 | $68.50 | $69.29 | $66.78 | $67.05 | $67.05 | 873,722 |
| 2021-04-28 | $67.26 | $69.06 | $66.46 | $68.25 | $68.25 | 1,367,813 |
| 2021-04-27 | $68.12 | $68.41 | $66.95 | $67.13 | $67.13 | 1,009,110 |
| 2021-04-26 | $68.24 | $68.50 | $67.32 | $67.79 | $67.79 | 987,423 |
| 2021-04-23 | $67.91 | $68.00 | $66.28 | $67.45 | $67.45 | 1,986,493 |
| 2021-04-22 | $69.98 | $70.98 | $67.69 | $67.70 | $67.70 | 1,469,001 |
| 2021-04-21 | $66.37 | $70.20 | $66.27 | $69.59 | $69.59 | 2,702,720 |
| 2021-04-20 | $71.49 | $71.74 | $66.47 | $66.69 | $66.69 | 5,939,184 |
| 2021-04-19 | $91.94 | $93.74 | $74.10 | $74.68 | $74.68 | 6,659,484 |
| 2021-04-16 | $119.50 | $119.53 | $116.56 | $116.97 | $116.97 | 156,944 |
| 2021-04-15 | $117.45 | $118.90 | $117.04 | $118.56 | $118.56 | 252,962 |
| 2021-04-14 | $118.30 | $119.88 | $116.81 | $116.91 | $116.91 | 161,093 |
| 2021-04-13 | $116.68 | $118.06 | $116.14 | $117.56 | $117.56 | 214,229 |
| 2021-04-12 | $116.71 | $118.15 | $115.99 | $116.58 | $116.58 | 193,873 |
| 2021-04-09 | $114.11 | $117.14 | $113.01 | $117.06 | $117.06 | 547,908 |
| 2021-04-08 | $115.23 | $116.46 | $112.93 | $113.77 | $113.77 | 622,874 |
| 2021-04-07 | $113.65 | $115.07 | $112.05 | $114.30 | $114.30 | 400,074 |
| 2021-04-06 | $113.55 | $115.26 | $112.58 | $113.30 | $113.30 | 553,543 |
| 2021-04-05 | $112.87 | $114.84 | $111.87 | $114.21 | $114.21 | 567,738 |
| 2021-04-01 | $111.57 | $112.88 | $109.54 | $112.04 | $112.04 | 620,975 |
| 2021-03-31 | $113.16 | $113.20 | $110.92 | $111.01 | $111.01 | 418,682 |
| 2021-03-30 | $114.62 | $115.47 | $111.81 | $112.37 | $112.37 | 456,330 |
| 2021-03-29 | $115.24 | $117.97 | $114.13 | $115.12 | $115.12 | 440,706 |
| 2021-03-26 | $117.15 | $117.89 | $114.70 | $116.15 | $116.15 | 245,026 |
| 2021-03-25 | $114.55 | $118.07 | $114.00 | $117.14 | $117.14 | 320,595 |
| 2021-03-24 | $114.94 | $116.79 | $113.89 | $115.04 | $115.04 | 285,408 |
| 2021-03-23 | $115.68 | $116.35 | $113.65 | $114.52 | $114.52 | 345,025 |
| 2021-03-22 | $114.05 | $116.92 | $113.15 | $115.77 | $115.77 | 334,354 |
| 2021-03-19 | $113.93 | $116.25 | $112.50 | $113.94 | $113.94 | 539,840 |
| 2021-03-18 | $117.92 | $117.92 | $112.88 | $113.54 | $113.54 | 368,567 |
| 2021-03-17 | $119.61 | $119.90 | $116.56 | $119.02 | $119.02 | 444,037 |
| 2021-03-16 | $119.90 | $121.99 | $118.27 | $120.21 | $120.21 | 731,812 |
| 2021-03-15 | $117.52 | $120.25 | $117.11 | $119.28 | $119.28 | 471,862 |
| 2021-03-12 | $118.58 | $118.62 | $116.28 | $117.47 | $117.47 | 311,637 |
| 2021-03-11 | $119.54 | $120.67 | $118.43 | $118.83 | $118.83 | 199,565 |
| 2021-03-10 | $120.32 | $120.32 | $117.79 | $118.58 | $118.58 | 165,566 |
| 2021-03-09 | $120.60 | $123.00 | $117.97 | $118.56 | $118.56 | 363,487 |
| 2021-03-08 | $120.01 | $121.55 | $118.79 | $119.25 | $119.25 | 745,286 |
| 2021-03-05 | $120.92 | $121.20 | $117.33 | $120.25 | $120.25 | 286,009 |
| 2021-03-04 | $122.43 | $122.65 | $118.20 | $119.59 | $119.59 | 336,145 |
| 2021-03-03 | $124.61 | $125.58 | $118.93 | $122.22 | $122.22 | 839,850 |
| 2021-03-02 | $126.02 | $128.00 | $123.89 | $125.24 | $125.24 | 572,180 |
| 2021-03-01 | $127.67 | $130.90 | $127.29 | $129.40 | $129.40 | 352,561 |
| 2021-02-26 | $129.44 | $129.69 | $126.19 | $126.50 | $126.50 | 242,161 |
| 2021-02-25 | $131.29 | $132.67 | $127.41 | $129.10 | $129.10 | 241,714 |
| 2021-02-24 | $131.58 | $131.85 | $129.48 | $130.62 | $130.62 | 150,867 |
| 2021-02-23 | $129.31 | $133.17 | $127.20 | $131.88 | $131.88 | 256,698 |
| 2021-02-22 | $131.54 | $133.24 | $129.86 | $130.72 | $130.72 | 228,379 |
| 2021-02-19 | $132.71 | $133.84 | $130.88 | $132.57 | $132.57 | 142,466 |
| 2021-02-18 | $132.18 | $133.10 | $130.07 | $131.80 | $131.80 | 164,521 |
| 2021-02-17 | $132.99 | $133.79 | $131.18 | $133.29 | $133.29 | 180,235 |
| 2021-02-16 | $135.50 | $135.61 | $132.62 | $133.67 | $133.67 | 120,944 |
| 2021-02-12 | $135.16 | $138.08 | $133.95 | $134.78 | $134.78 | 170,279 |
| 2021-02-11 | $135.79 | $136.91 | $135.13 | $135.81 | $135.81 | 247,714 |
| 2021-02-10 | $137.19 | $138.10 | $134.73 | $135.42 | $135.42 | 206,760 |
| 2021-02-09 | $140.15 | $142.11 | $136.83 | $137.35 | $137.35 | 276,106 |
| 2021-02-08 | $139.14 | $141.39 | $138.38 | $139.48 | $139.48 | 382,843 |
| 2021-02-05 | $136.00 | $140.73 | $134.30 | $139.23 | $139.23 | 472,061 |
| 2021-02-04 | $130.84 | $136.47 | $130.78 | $134.26 | $134.26 | 473,030 |
| 2021-02-03 | $131.43 | $132.20 | $127.83 | $129.77 | $129.77 | 478,635 |
| 2021-02-02 | $128.00 | $139.69 | $128.00 | $129.93 | $129.93 | 1,264,164 |
| 2021-02-01 | $114.00 | $116.11 | $112.59 | $115.00 | $115.00 | 462,631 |
| 2021-01-29 | $115.01 | $117.26 | $113.41 | $114.29 | $114.29 | 532,177 |
| 2021-01-28 | $114.34 | $115.70 | $111.36 | $114.71 | $114.71 | 401,457 |
| 2021-01-27 | $117.07 | $117.82 | $112.40 | $114.05 | $114.05 | 621,236 |
| 2021-01-26 | $122.82 | $123.78 | $118.89 | $119.12 | $119.12 | 499,796 |
| 2021-01-25 | $116.02 | $124.23 | $116.02 | $123.17 | $123.17 | 716,742 |
| 2021-01-22 | $117.07 | $117.56 | $112.59 | $116.92 | $116.92 | 515,934 |
| 2021-01-21 | $124.37 | $125.13 | $117.72 | $118.00 | $118.00 | 1,002,806 |
| 2021-01-20 | $128.00 | $128.53 | $121.66 | $124.57 | $124.57 | 912,032 |
| 2021-01-19 | $126.80 | $128.41 | $126.13 | $128.27 | $128.27 | 209,041 |
| 2021-01-15 | $129.06 | $129.92 | $125.66 | $125.70 | $125.70 | 220,669 |
| 2021-01-14 | $127.27 | $129.36 | $126.82 | $129.03 | $129.03 | 245,795 |
| 2021-01-13 | $125.90 | $126.77 | $125.30 | $126.47 | $126.47 | 241,780 |
| 2021-01-12 | $125.55 | $126.50 | $125.00 | $126.00 | $126.00 | 174,120 |
| 2021-01-11 | $126.06 | $127.32 | $125.04 | $125.92 | $125.92 | 236,200 |
| 2021-01-08 | $129.66 | $129.77 | $127.57 | $128.07 | $128.07 | 283,048 |
| 2021-01-07 | $124.10 | $127.86 | $124.10 | $127.58 | $127.58 | 382,821 |
| 2021-01-06 | $119.79 | $124.26 | $119.40 | $123.93 | $123.93 | 355,104 |
| 2021-01-05 | $119.25 | $120.61 | $118.20 | $119.95 | $119.95 | 194,979 |
| 2021-01-04 | $119.72 | $119.72 | $116.28 | $119.07 | $119.07 | 315,754 |
| 2020-12-31 | $119.03 | $119.30 | $117.14 | $118.75 | $118.75 | 213,875 |
| 2020-12-30 | $118.68 | $119.73 | $117.96 | $118.92 | $118.92 | 167,348 |
| 2020-12-29 | $118.30 | $118.94 | $117.53 | $118.23 | $118.23 | 157,059 |
| 2020-12-28 | $119.67 | $119.67 | $118.00 | $118.47 | $118.47 | 151,657 |
| 2020-12-24 | $118.41 | $118.82 | $117.39 | $118.75 | $118.75 | 86,657 |
| 2020-12-23 | $120.13 | $120.54 | $117.15 | $117.95 | $117.95 | 769,332 |
| 2020-12-22 | $119.47 | $119.69 | $117.75 | $119.45 | $119.45 | 211,629 |
| 2020-12-21 | $118.12 | $119.02 | $116.73 | $118.85 | $118.85 | 300,830 |
| 2020-12-18 | $119.64 | $120.08 | $118.39 | $119.95 | $119.95 | 531,703 |
| 2020-12-17 | $118.96 | $119.55 | $117.28 | $118.58 | $118.58 | 417,620 |
| 2020-12-16 | $120.00 | $120.00 | $116.94 | $118.31 | $118.31 | 261,569 |
| 2020-12-15 | $118.12 | $119.64 | $116.77 | $119.20 | $119.20 | 296,844 |
| 2020-12-14 | $118.35 | $118.35 | $116.66 | $117.19 | $117.19 | 290,985 |
| 2020-12-11 | $116.87 | $117.99 | $116.24 | $117.35 | $117.35 | 258,516 |
| 2020-12-10 | $114.74 | $117.70 | $113.73 | $117.34 | $117.34 | 254,951 |
| 2020-12-09 | $115.54 | $116.13 | $114.14 | $115.21 | $115.21 | 185,616 |
| 2020-12-08 | $114.57 | $115.32 | $113.64 | $115.06 | $115.06 | 217,338 |
| 2020-12-07 | $116.03 | $117.00 | $114.65 | $115.43 | $115.43 | 254,635 |
| 2020-12-04 | $113.40 | $115.80 | $111.91 | $115.64 | $115.64 | 254,908 |
| 2020-12-03 | $113.06 | $113.29 | $111.07 | $112.80 | $112.80 | 146,264 |
| 2020-12-02 | $112.34 | $113.32 | $111.30 | $113.14 | $113.14 | 180,806 |
| 2020-12-01 | $114.18 | $114.18 | $111.09 | $112.55 | $112.55 | 238,624 |
| 2020-11-30 | $113.45 | $113.64 | $110.48 | $112.85 | $112.85 | 311,479 |
| 2020-11-27 | $113.56 | $113.83 | $112.43 | $113.73 | $113.73 | 95,485 |
| 2020-11-25 | $116.51 | $117.39 | $112.55 | $112.80 | $112.80 | 323,326 |
| 2020-11-24 | $118.88 | $119.98 | $115.69 | $116.22 | $116.22 | 467,295 |
| 2020-11-23 | $116.77 | $118.90 | $115.81 | $117.64 | $117.64 | 421,317 |
| 2020-11-20 | $112.28 | $116.13 | $111.40 | $115.76 | $115.76 | 584,952 |
| 2020-11-19 | $109.46 | $112.88 | $108.65 | $112.62 | $112.62 | 286,740 |
| 2020-11-18 | $108.53 | $110.93 | $107.22 | $109.88 | $109.88 | 459,312 |
| 2020-11-17 | $107.49 | $108.60 | $106.21 | $107.95 | $107.95 | 300,439 |
| 2020-11-16 | $108.69 | $110.47 | $107.31 | $108.51 | $108.51 | 290,307 |
| 2020-11-13 | $106.65 | $109.16 | $105.95 | $107.49 | $107.49 | 214,317 |
| 2020-11-12 | $106.01 | $107.88 | $104.57 | $106.60 | $106.60 | 289,271 |
| 2020-11-11 | $109.54 | $109.54 | $105.52 | $106.65 | $106.65 | 329,308 |
| 2020-11-10 | $107.68 | $110.69 | $105.80 | $109.32 | $109.32 | 630,159 |
| 2020-11-09 | $104.46 | $110.18 | $103.03 | $107.97 | $107.97 | 595,461 |
| 2020-11-06 | $99.49 | $99.95 | $97.81 | $98.40 | $98.40 | 252,093 |
| 2020-11-05 | $98.00 | $99.93 | $96.65 | $98.40 | $98.40 | 664,287 |
| 2020-11-04 | $104.25 | $104.25 | $94.46 | $95.30 | $95.30 | 748,531 |
| 2020-11-03 | $103.22 | $103.26 | $101.30 | $102.20 | $102.20 | 268,029 |
| 2020-11-02 | $101.72 | $104.06 | $100.59 | $101.70 | $101.70 | 343,197 |
| 2020-10-30 | $103.74 | $104.12 | $99.89 | $101.09 | $101.09 | 227,408 |
| 2020-10-29 | $102.82 | $104.73 | $101.65 | $104.25 | $104.25 | 396,224 |
| 2020-10-28 | $105.76 | $107.02 | $103.33 | $103.45 | $103.45 | 513,021 |
| 2020-10-27 | $106.29 | $107.53 | $105.11 | $107.03 | $107.03 | 504,079 |
| 2020-10-26 | $105.61 | $107.48 | $105.51 | $106.50 | $106.50 | 455,449 |
| 2020-10-23 | $106.85 | $107.01 | $105.77 | $106.95 | $106.95 | 349,877 |
| 2020-10-22 | $106.25 | $107.54 | $105.57 | $106.62 | $106.62 | 533,784 |
| 2020-10-21 | $95.51 | $106.97 | $95.04 | $105.91 | $105.91 | 1,314,730 |
| 2020-10-20 | $92.92 | $95.98 | $92.38 | $94.45 | $94.45 | 479,150 |
| 2020-10-19 | $94.22 | $94.71 | $91.82 | $92.16 | $92.16 | 348,177 |
| 2020-10-16 | $95.43 | $96.58 | $93.14 | $93.78 | $93.78 | 341,216 |
| 2020-10-15 | $92.46 | $95.82 | $92.35 | $95.34 | $95.34 | 349,201 |
| 2020-10-14 | $95.38 | $96.13 | $93.09 | $93.61 | $93.61 | 361,537 |
| 2020-10-13 | $97.05 | $97.10 | $94.55 | $95.71 | $95.71 | 253,147 |
| 2020-10-12 | $95.94 | $97.98 | $94.65 | $97.58 | $97.58 | 540,439 |
| 2020-10-09 | $95.01 | $95.77 | $93.91 | $95.52 | $95.52 | 180,434 |
| 2020-10-08 | $93.31 | $94.37 | $91.97 | $94.08 | $94.08 | 221,076 |
| 2020-10-07 | $94.96 | $95.54 | $92.52 | $92.57 | $92.57 | 441,001 |
| 2020-10-06 | $92.91 | $95.72 | $92.50 | $94.10 | $94.10 | 446,329 |
| 2020-10-05 | $89.80 | $92.75 | $89.80 | $92.68 | $92.68 | 416,582 |
| 2020-10-02 | $87.71 | $89.35 | $87.05 | $88.79 | $88.79 | 301,489 |
| 2020-10-01 | $87.74 | $88.76 | $86.95 | $88.75 | $88.75 | 293,715 |
| 2020-09-30 | $86.80 | $88.10 | $85.61 | $87.25 | $87.25 | 305,420 |
| 2020-09-29 | $87.98 | $88.35 | $86.25 | $86.86 | $86.86 | 332,951 |
| 2020-09-28 | $88.49 | $90.52 | $87.56 | $87.77 | $87.77 | 398,570 |
| 2020-09-25 | $86.53 | $87.29 | $85.83 | $87.12 | $87.12 | 307,136 |
| 2020-09-24 | $83.18 | $86.80 | $82.39 | $86.64 | $86.64 | 516,599 |
| 2020-09-23 | $84.50 | $85.69 | $82.87 | $83.50 | $83.50 | 348,997 |
| 2020-09-22 | $83.58 | $84.80 | $83.15 | $84.50 | $84.50 | 326,624 |
| 2020-09-21 | $81.40 | $83.58 | $80.14 | $83.56 | $83.56 | 349,765 |
| 2020-09-18 | $83.89 | $84.49 | $81.42 | $82.88 | $82.88 | 932,143 |
| 2020-09-17 | $86.65 | $86.65 | $83.55 | $83.68 | $83.68 | 342,115 |
| 2020-09-16 | $86.81 | $88.08 | $86.81 | $87.35 | $87.35 | 341,964 |
| 2020-09-15 | $89.67 | $90.14 | $85.97 | $86.26 | $86.26 | 393,368 |
| 2020-09-14 | $89.00 | $90.32 | $88.68 | $89.50 | $89.50 | 353,511 |
| 2020-09-11 | $92.67 | $93.47 | $88.32 | $88.75 | $88.75 | 606,037 |
| 2020-09-10 | $93.94 | $94.79 | $92.47 | $92.96 | $92.96 | 559,694 |
| 2020-09-09 | $91.51 | $94.30 | $91.51 | $93.58 | $93.58 | 823,883 |
| 2020-09-08 | $88.99 | $91.55 | $87.61 | $91.24 | $91.24 | 370,344 |
| 2020-09-04 | $90.60 | $90.77 | $87.68 | $89.53 | $89.53 | 355,814 |
| 2020-09-03 | $89.88 | $90.11 | $87.21 | $90.06 | $90.06 | 372,428 |
| 2020-09-02 | $89.12 | $90.27 | $89.03 | $90.08 | $90.08 | 224,772 |
| 2020-09-01 | $89.73 | $89.74 | $87.97 | $88.82 | $88.82 | 276,244 |
| 2020-08-31 | $88.64 | $90.74 | $84.79 | $89.66 | $89.66 | 400,846 |
| 2020-08-28 | $90.07 | $90.14 | $87.84 | $89.32 | $89.32 | 284,839 |
| 2020-08-27 | $86.47 | $90.76 | $86.37 | $90.09 | $90.09 | 597,755 |
| 2020-08-26 | $89.32 | $89.56 | $86.48 | $86.96 | $86.96 | 590,352 |
| 2020-08-25 | $89.42 | $89.66 | $88.11 | $89.40 | $89.40 | 556,080 |
| 2020-08-24 | $88.42 | $90.79 | $88.07 | $89.67 | $89.67 | 786,632 |
| 2020-08-21 | $84.98 | $86.86 | $84.78 | $86.69 | $86.69 | 409,944 |
| 2020-08-20 | $84.25 | $86.04 | $83.97 | $85.65 | $85.65 | 428,801 |
| 2020-08-19 | $87.44 | $87.57 | $82.75 | $84.90 | $84.90 | 715,529 |
| 2020-08-18 | $85.74 | $87.98 | $85.24 | $87.62 | $87.62 | 554,360 |
| 2020-08-17 | $85.13 | $86.72 | $85.01 | $85.42 | $85.42 | 558,237 |
| 2020-08-14 | $83.96 | $84.90 | $83.11 | $84.43 | $84.43 | 500,701 |
| 2020-08-13 | $80.96 | $84.41 | $80.14 | $84.15 | $84.15 | 1,042,387 |
| 2020-08-12 | $80.14 | $80.56 | $79.38 | $79.97 | $79.97 | 578,825 |
| 2020-08-11 | $79.55 | $81.15 | $78.99 | $79.88 | $79.88 | 1,347,623 |
| 2020-08-10 | $79.60 | $80.17 | $78.49 | $78.93 | $78.93 | 1,243,272 |
| 2020-08-07 | $76.14 | $79.90 | $74.96 | $79.78 | $79.78 | 979,225 |
| 2020-08-06 | $76.00 | $76.23 | $74.48 | $75.65 | $75.65 | 673,129 |
| 2020-08-05 | $76.57 | $78.05 | $75.51 | $76.11 | $76.11 | 614,700 |
| 2020-08-04 | $84.95 | $86.37 | $76.06 | $76.38 | $76.38 | 1,549,031 |
| 2020-08-03 | $88.08 | $89.03 | $86.99 | $87.20 | $87.20 | 717,771 |
| 2020-07-31 | $88.17 | $88.55 | $86.94 | $87.66 | $87.66 | 552,556 |
| 2020-07-30 | $88.03 | $88.68 | $85.91 | $88.20 | $88.20 | 559,254 |
| 2020-07-29 | $89.27 | $91.09 | $88.68 | $88.76 | $88.76 | 717,143 |
| 2020-07-28 | $89.90 | $91.22 | $88.66 | $88.73 | $88.73 | 369,981 |
| 2020-07-27 | $91.10 | $91.31 | $89.46 | $89.53 | $89.53 | 386,691 |
| 2020-07-24 | $91.65 | $91.68 | $89.68 | $91.18 | $91.18 | 278,331 |
| 2020-07-23 | $92.41 | $93.50 | $91.38 | $92.05 | $92.05 | 499,859 |
| 2020-07-22 | $90.75 | $92.80 | $90.75 | $92.04 | $92.04 | 421,055 |
| 2020-07-21 | $91.58 | $92.08 | $90.50 | $90.74 | $90.74 | 198,865 |
| 2020-07-20 | $92.71 | $92.71 | $89.98 | $90.50 | $90.50 | 263,489 |
| 2020-07-17 | $92.90 | $93.56 | $91.90 | $92.00 | $92.00 | 440,100 |
| 2020-07-16 | $93.06 | $93.73 | $91.74 | $92.55 | $92.55 | 490,400 |
| 2020-07-15 | $89.68 | $93.66 | $89.68 | $93.19 | $93.19 | 425,700 |
| 2020-07-14 | $87.79 | $88.47 | $86.58 | $87.94 | $87.94 | 363,600 |
| 2020-07-13 | $89.15 | $91.35 | $87.72 | $87.83 | $87.83 | 437,300 |
| 2020-07-10 | $87.18 | $88.88 | $86.26 | $88.19 | $88.19 | 682,000 |
| 2020-07-09 | $89.54 | $89.81 | $86.88 | $87.10 | $87.10 | 577,500 |
| 2020-07-08 | $90.62 | $90.75 | $88.98 | $89.50 | $89.50 | 455,900 |
| 2020-07-07 | $92.02 | $92.51 | $91.05 | $91.12 | $91.12 | 691,700 |
| 2020-07-06 | $93.38 | $94.10 | $91.77 | $92.34 | $92.34 | 680,800 |
| 2020-07-02 | $90.37 | $92.92 | $90.18 | $92.56 | $92.56 | 801,100 |
| 2020-07-01 | $89.08 | $91.47 | $88.88 | $89.68 | $89.68 | 753,900 |
| 2020-06-30 | $88.00 | $89.73 | $87.46 | $89.56 | $89.56 | 613,500 |
| 2020-06-29 | $88.25 | $88.42 | $87.01 | $87.99 | $87.99 | 929,800 |
| 2020-06-26 | $86.88 | $88.45 | $86.28 | $87.60 | $87.60 | 5,893,881 |
| 2020-06-25 | $85.61 | $87.24 | $84.96 | $87.15 | $87.15 | 701,318 |
| 2020-06-24 | $85.54 | $86.40 | $84.31 | $86.01 | $86.01 | 1,241,265 |
| 2020-06-23 | $85.39 | $87.14 | $83.83 | $86.51 | $86.51 | 973,164 |
| 2020-06-22 | $85.06 | $85.79 | $83.32 | $84.96 | $84.96 | 800,583 |
| 2020-06-19 | $83.61 | $86.65 | $83.27 | $84.97 | $84.97 | 1,132,685 |
| 2020-06-18 | $87.50 | $88.08 | $85.50 | $85.78 | $85.78 | 469,312 |
| 2020-06-17 | $91.06 | $91.06 | $87.48 | $88.01 | $88.01 | 448,724 |
| 2020-06-16 | $91.53 | $92.53 | $89.88 | $90.35 | $90.35 | 582,441 |
| 2020-06-15 | $87.16 | $90.10 | $85.37 | $89.40 | $89.40 | 590,737 |
| 2020-06-12 | $91.55 | $91.55 | $85.63 | $89.10 | $89.10 | 587,978 |
| 2020-06-11 | $93.91 | $94.38 | $88.82 | $89.22 | $89.22 | 679,607 |
| 2020-06-10 | $99.00 | $99.00 | $94.03 | $96.23 | $96.23 | 830,348 |
| 2020-06-09 | $97.19 | $101.00 | $95.58 | $98.67 | $98.67 | 2,145,840 |
| 2020-06-08 | $99.09 | $99.31 | $95.86 | $96.50 | $96.50 | 906,770 |
| 2020-06-05 | $99.59 | $101.43 | $98.73 | $99.09 | $99.09 | 609,453 |
| 2020-06-04 | $102.01 | $102.20 | $97.12 | $97.86 | $97.86 | 814,184 |
| 2020-06-03 | $108.99 | $110.97 | $102.63 | $102.80 | $102.80 | 696,336 |
| 2020-06-02 | $110.00 | $110.49 | $106.44 | $107.92 | $107.92 | 465,937 |
| 2020-06-01 | $109.67 | $112.19 | $108.84 | $109.88 | $109.88 | 396,063 |
| 2020-05-29 | $110.54 | $112.56 | $107.27 | $109.68 | $109.68 | 431,985 |
| 2020-05-28 | $110.35 | $113.52 | $109.69 | $110.58 | $110.58 | 461,773 |
| 2020-05-27 | $109.22 | $110.07 | $106.87 | $109.30 | $109.30 | 555,616 |
| 2020-05-26 | $110.85 | $110.95 | $107.57 | $108.01 | $108.01 | 389,366 |
| 2020-05-22 | $107.07 | $109.04 | $106.12 | $108.14 | $108.14 | 450,591 |
| 2020-05-21 | $105.94 | $107.36 | $105.40 | $106.45 | $106.45 | 362,728 |
| 2020-05-20 | $103.84 | $107.10 | $103.43 | $106.41 | $106.41 | 536,304 |
| 2020-05-19 | $102.78 | $105.62 | $101.15 | $101.25 | $101.25 | 314,274 |
| 2020-05-18 | $101.72 | $105.75 | $101.72 | $103.37 | $103.37 | 500,264 |
| 2020-05-15 | $100.43 | $101.53 | $98.41 | $100.37 | $100.37 | 352,335 |
| 2020-05-14 | $97.06 | $100.49 | $96.19 | $100.44 | $100.44 | 355,613 |
| 2020-05-13 | $99.33 | $99.58 | $95.64 | $97.43 | $97.43 | 418,856 |
| 2020-05-12 | $105.41 | $105.41 | $99.83 | $99.93 | $99.93 | 303,596 |
| 2020-05-11 | $105.00 | $106.73 | $103.49 | $105.19 | $105.19 | 515,395 |
| 2020-05-08 | $105.73 | $106.98 | $103.63 | $106.30 | $106.30 | 329,378 |
| 2020-05-07 | $101.96 | $104.70 | $101.92 | $103.67 | $103.67 | 581,970 |
| 2020-05-06 | $104.09 | $106.80 | $100.20 | $100.37 | $100.37 | 425,769 |
| 2020-05-05 | $110.40 | $110.95 | $104.98 | $106.38 | $106.38 | 593,823 |
| 2020-05-04 | $110.35 | $111.37 | $109.04 | $110.06 | $110.06 | 502,430 |
| 2020-05-01 | $112.37 | $113.29 | $110.22 | $111.23 | $111.23 | 295,005 |
| 2020-04-30 | $114.70 | $116.49 | $113.67 | $113.78 | $113.78 | 312,356 |
| 2020-04-29 | $117.00 | $120.19 | $115.91 | $116.74 | $116.74 | 330,188 |
| 2020-04-28 | $121.02 | $121.81 | $113.82 | $114.22 | $114.22 | 527,848 |
| 2020-04-27 | $117.43 | $119.66 | $117.15 | $118.91 | $118.91 | 631,405 |
| 2020-04-24 | $115.24 | $117.13 | $113.03 | $116.73 | $116.73 | 341,016 |
| 2020-04-23 | $110.04 | $115.07 | $110.04 | $114.00 | $114.00 | 442,852 |
| 2020-04-22 | $109.73 | $111.31 | $106.89 | $110.06 | $110.06 | 371,312 |
| 2020-04-21 | $104.60 | $108.65 | $103.67 | $107.45 | $107.45 | 360,318 |
| 2020-04-20 | $106.62 | $108.04 | $106.03 | $107.30 | $107.30 | 266,272 |
| 2020-04-17 | $105.31 | $108.55 | $104.13 | $107.57 | $107.57 | 410,340 |
| 2020-04-16 | $102.92 | $104.49 | $101.34 | $102.75 | $102.75 | 446,251 |
| 2020-04-15 | $101.02 | $103.41 | $100.09 | $103.12 | $103.12 | 422,607 |
| 2020-04-14 | $100.38 | $104.35 | $99.56 | $104.01 | $104.01 | 451,389 |
| 2020-04-13 | $99.00 | $101.18 | $97.11 | $98.04 | $98.04 | 708,788 |
| 2020-04-09 | $102.00 | $104.42 | $98.26 | $100.46 | $100.46 | 644,139 |
| 2020-04-08 | $97.12 | $102.03 | $95.69 | $100.68 | $100.68 | 820,763 |
| 2020-04-07 | $104.34 | $104.34 | $94.69 | $95.57 | $95.57 | 748,473 |
| 2020-04-06 | $101.62 | $104.05 | $100.49 | $102.24 | $102.24 | 758,155 |
| 2020-04-03 | $99.21 | $100.62 | $96.95 | $98.40 | $98.40 | 316,126 |
| 2020-04-02 | $90.89 | $100.26 | $90.89 | $99.80 | $99.80 | 491,220 |
| 2020-04-01 | $95.76 | $95.82 | $90.65 | $91.62 | $91.62 | 481,148 |
| 2020-03-31 | $101.18 | $104.05 | $98.04 | $99.66 | $99.66 | 1,151,376 |
| 2020-03-30 | $102.00 | $104.71 | $99.72 | $101.93 | $101.93 | 446,157 |
| 2020-03-27 | $100.74 | $103.82 | $98.25 | $100.95 | $100.95 | 387,710 |
| 2020-03-26 | $99.51 | $106.07 | $97.65 | $104.84 | $104.84 | 730,182 |
| 2020-03-25 | $94.78 | $101.01 | $94.78 | $98.07 | $98.07 | 790,428 |
| 2020-03-24 | $90.74 | $95.77 | $87.88 | $95.54 | $95.54 | 615,582 |
| 2020-03-23 | $81.78 | $89.36 | $78.28 | $86.50 | $86.50 | 697,568 |
| 2020-03-20 | $88.70 | $91.65 | $80.99 | $81.52 | $81.52 | 1,070,190 |
| 2020-03-19 | $74.01 | $88.89 | $71.60 | $88.01 | $88.01 | 714,916 |
| 2020-03-18 | $80.41 | $81.71 | $63.41 | $74.34 | $74.34 | 562,128 |
| 2020-03-17 | $87.04 | $87.65 | $74.49 | $83.37 | $83.37 | 1,058,636 |
| 2020-03-16 | $77.61 | $87.77 | $75.15 | $85.57 | $85.57 | 790,019 |
| 2020-03-13 | $99.36 | $99.52 | $85.29 | $93.20 | $93.20 | 612,597 |
| 2020-03-12 | $98.22 | $99.28 | $92.29 | $94.50 | $94.50 | 656,192 |
| 2020-03-11 | $101.89 | $103.97 | $100.87 | $103.72 | $103.72 | 764,853 |
| 2020-03-10 | $99.63 | $104.04 | $97.93 | $103.96 | $103.96 | 1,109,073 |
| 2020-03-09 | $98.58 | $100.69 | $96.69 | $97.13 | $97.13 | 572,025 |
| 2020-03-06 | $100.50 | $104.08 | $99.23 | $103.81 | $103.81 | 621,672 |
| 2020-03-05 | $106.86 | $107.48 | $101.71 | $103.24 | $103.24 | 552,945 |
| 2020-03-04 | $110.58 | $110.68 | $108.46 | $109.43 | $109.43 | 648,077 |
| 2020-03-03 | $110.56 | $113.21 | $106.32 | $108.71 | $108.71 | 502,466 |
| 2020-03-02 | $108.75 | $110.69 | $107.61 | $110.64 | $110.64 | 503,640 |
| 2020-02-28 | $106.30 | $108.77 | $105.22 | $108.33 | $108.33 | 852,843 |
| 2020-02-27 | $106.26 | $111.73 | $105.05 | $109.37 | $109.37 | 630,895 |
| 2020-02-26 | $111.04 | $112.41 | $108.54 | $108.57 | $108.57 | 274,209 |
| 2020-02-25 | $115.07 | $115.07 | $109.85 | $110.14 | $110.14 | 352,552 |
| 2020-02-24 | $114.54 | $116.28 | $113.58 | $114.81 | $114.81 | 364,434 |
| 2020-02-21 | $119.43 | $119.59 | $117.87 | $118.29 | $118.29 | 330,936 |
| 2020-02-20 | $119.88 | $120.67 | $117.68 | $119.46 | $119.46 | 280,149 |
| 2020-02-19 | $121.06 | $121.71 | $119.88 | $120.44 | $120.44 | 468,390 |
| 2020-02-18 | $120.34 | $121.14 | $119.18 | $120.38 | $120.38 | 471,159 |
| 2020-02-14 | $119.81 | $121.24 | $118.84 | $120.82 | $120.82 | 415,984 |
| 2020-02-13 | $117.72 | $120.33 | $117.34 | $119.71 | $119.71 | 548,474 |
| 2020-02-12 | $118.71 | $119.63 | $116.97 | $118.30 | $118.30 | 594,517 |
| 2020-02-11 | $120.71 | $120.83 | $117.69 | $118.23 | $118.23 | 431,251 |
| 2020-02-10 | $119.41 | $120.42 | $118.50 | $119.86 | $119.86 | 475,357 |
| 2020-02-07 | $120.00 | $120.54 | $119.15 | $120.00 | $120.00 | 455,976 |
| 2020-02-06 | $119.74 | $124.11 | $118.74 | $120.82 | $120.82 | 762,321 |
| 2020-02-05 | $123.85 | $126.74 | $119.17 | $119.40 | $119.40 | 1,059,313 |
| 2020-02-04 | $118.50 | $123.28 | $116.91 | $121.82 | $121.82 | 1,765,397 |
| 2020-02-03 | $107.88 | $112.13 | $107.52 | $111.39 | $111.39 | 582,936 |
| 2020-01-31 | $109.35 | $110.50 | $107.28 | $107.39 | $107.39 | 882,001 |
| 2020-01-30 | $108.50 | $109.53 | $107.12 | $109.33 | $109.33 | 226,202 |
| 2020-01-29 | $107.65 | $109.64 | $107.65 | $109.00 | $109.00 | 375,082 |
| 2020-01-28 | $107.23 | $108.05 | $106.15 | $107.71 | $107.71 | 359,451 |
| 2020-01-27 | $106.00 | $108.36 | $105.78 | $107.21 | $107.21 | 357,676 |
| 2020-01-24 | $110.13 | $110.13 | $106.87 | $107.45 | $107.45 | 555,176 |
| 2020-01-23 | $114.74 | $115.67 | $109.59 | $110.06 | $110.06 | 822,502 |
| 2020-01-22 | $116.09 | $117.43 | $114.98 | $115.61 | $115.61 | 456,767 |
| 2020-01-21 | $113.46 | $116.11 | $113.23 | $115.43 | $115.43 | 688,147 |
| 2020-01-17 | $116.74 | $116.90 | $113.69 | $113.85 | $113.85 | 232,246 |
| 2020-01-16 | $116.39 | $116.84 | $115.31 | $116.01 | $116.01 | 389,838 |
| 2020-01-15 | $116.83 | $117.89 | $114.98 | $115.67 | $115.67 | 324,576 |
| 2020-01-14 | $116.41 | $117.46 | $115.20 | $116.76 | $116.76 | 202,897 |
| 2020-01-13 | $116.41 | $116.66 | $114.91 | $116.62 | $116.62 | 437,634 |
| 2020-01-10 | $117.09 | $117.54 | $115.44 | $116.23 | $116.23 | 282,592 |
| 2020-01-09 | $115.01 | $117.09 | $114.56 | $115.91 | $115.91 | 311,346 |
| 2020-01-08 | $114.02 | $115.29 | $113.22 | $114.41 | $114.41 | 400,192 |
| 2020-01-07 | $114.62 | $115.84 | $113.81 | $113.99 | $113.99 | 285,626 |
| 2020-01-06 | $114.22 | $116.22 | $113.54 | $115.54 | $115.54 | 459,762 |
| 2020-01-03 | $113.63 | $116.65 | $113.40 | $114.85 | $114.85 | 395,081 |
| 2020-01-02 | $116.09 | $116.60 | $113.62 | $115.27 | $115.27 | 461,813 |
| 2019-12-31 | $114.28 | $115.36 | $114.27 | $114.90 | $114.90 | 494,670 |
| 2019-12-30 | $116.00 | $116.24 | $114.09 | $114.37 | $114.37 | 342,724 |
| 2019-12-27 | $116.03 | $116.69 | $115.03 | $115.94 | $115.94 | 270,905 |
| 2019-12-26 | $118.26 | $118.40 | $114.78 | $115.86 | $115.86 | 197,036 |
| 2019-12-24 | $118.00 | $118.94 | $117.48 | $118.23 | $118.23 | 96,467 |
| 2019-12-23 | $117.51 | $119.10 | $116.52 | $117.99 | $117.99 | 538,334 |
| 2019-12-20 | $117.86 | $118.00 | $116.82 | $117.05 | $117.05 | 873,346 |
| 2019-12-19 | $119.20 | $119.45 | $116.57 | $117.02 | $117.02 | 322,405 |
| 2019-12-18 | $119.45 | $119.99 | $118.40 | $119.34 | $119.34 | 270,094 |
| 2019-12-17 | $118.10 | $119.44 | $117.70 | $118.96 | $118.96 | 247,773 |
| 2019-12-16 | $117.42 | $119.28 | $116.75 | $117.98 | $117.98 | 330,494 |
| 2019-12-13 | $116.57 | $117.88 | $115.90 | $116.49 | $116.49 | 332,847 |
| 2019-12-12 | $117.01 | $118.99 | $115.15 | $117.17 | $117.17 | 350,598 |
| 2019-12-11 | $117.64 | $118.70 | $116.64 | $117.55 | $117.55 | 295,737 |
| 2019-12-10 | $117.21 | $118.51 | $116.36 | $117.54 | $117.54 | 375,651 |
| 2019-12-09 | $120.85 | $121.42 | $117.50 | $117.50 | $117.50 | 466,276 |
| 2019-12-06 | $121.04 | $122.02 | $120.16 | $121.26 | $121.26 | 336,189 |
| 2019-12-05 | $119.90 | $122.37 | $119.62 | $119.80 | $119.80 | 257,118 |
| 2019-12-04 | $119.63 | $120.09 | $118.28 | $119.20 | $119.20 | 278,924 |
| 2019-12-03 | $118.28 | $119.42 | $117.65 | $118.23 | $118.23 | 349,333 |
| 2019-12-02 | $121.01 | $121.72 | $118.09 | $118.55 | $118.55 | 323,383 |
| 2019-11-29 | $122.52 | $123.18 | $120.28 | $120.60 | $120.60 | 153,763 |
| 2019-11-27 | $122.00 | $123.09 | $120.68 | $123.06 | $123.06 | 160,107 |
| 2019-11-26 | $120.04 | $122.74 | $119.11 | $121.55 | $121.55 | 304,577 |
| 2019-11-25 | $119.55 | $122.21 | $118.91 | $120.26 | $120.26 | 251,206 |
| 2019-11-22 | $120.09 | $120.47 | $118.21 | $118.31 | $118.31 | 224,603 |
| 2019-11-21 | $120.20 | $120.80 | $118.00 | $119.76 | $119.76 | 243,159 |
| 2019-11-20 | $120.35 | $123.52 | $119.11 | $120.08 | $120.08 | 290,268 |
| 2019-11-19 | $120.22 | $121.45 | $119.54 | $120.84 | $120.84 | 202,359 |
| 2019-11-18 | $119.67 | $121.15 | $118.69 | $119.12 | $119.12 | 224,110 |
| 2019-11-15 | $120.53 | $121.88 | $119.64 | $120.47 | $120.47 | 259,538 |
| 2019-11-14 | $119.59 | $120.88 | $118.75 | $119.85 | $119.85 | 246,067 |
| 2019-11-13 | $119.55 | $120.41 | $118.73 | $119.76 | $119.76 | 197,204 |
| 2019-11-12 | $118.79 | $121.96 | $118.43 | $120.68 | $120.68 | 276,123 |
| 2019-11-11 | $118.02 | $119.29 | $117.62 | $118.67 | $118.67 | 199,590 |
| 2019-11-08 | $119.80 | $121.13 | $117.65 | $119.12 | $119.12 | 284,523 |
| 2019-11-07 | $122.20 | $122.68 | $119.00 | $119.84 | $119.84 | 275,411 |
| 2019-11-06 | $121.90 | $122.03 | $120.09 | $121.33 | $121.33 | 296,750 |
| 2019-11-05 | $122.15 | $122.29 | $119.62 | $121.71 | $121.71 | 491,016 |
| 2019-11-04 | $130.45 | $130.75 | $120.74 | $121.08 | $121.08 | 750,003 |
| 2019-11-01 | $125.56 | $130.75 | $123.09 | $129.46 | $129.46 | 723,984 |
| 2019-10-31 | $122.62 | $123.51 | $117.92 | $120.73 | $120.73 | 574,010 |
| 2019-10-30 | $123.62 | $124.75 | $122.43 | $122.97 | $122.97 | 318,720 |
| 2019-10-29 | $122.69 | $125.76 | $122.20 | $123.96 | $123.96 | 229,932 |
| 2019-10-28 | $119.70 | $124.35 | $119.70 | $122.83 | $122.83 | 404,709 |
| 2019-10-25 | $120.32 | $121.11 | $119.32 | $119.41 | $119.41 | 161,609 |
| 2019-10-24 | $121.07 | $121.57 | $119.35 | $120.19 | $120.19 | 173,962 |
| 2019-10-23 | $123.83 | $124.08 | $120.23 | $120.41 | $120.41 | 180,408 |
| 2019-10-22 | $127.57 | $128.39 | $123.27 | $123.37 | $123.37 | 248,235 |
| 2019-10-21 | $128.34 | $129.38 | $127.21 | $127.25 | $127.25 | 334,990 |
| 2019-10-18 | $126.40 | $127.54 | $125.50 | $127.25 | $127.25 | 212,330 |
| 2019-10-17 | $126.15 | $127.98 | $125.68 | $127.14 | $127.14 | 204,537 |
| 2019-10-16 | $126.23 | $126.54 | $124.59 | $125.06 | $125.06 | 157,010 |
| 2019-10-15 | $126.72 | $127.68 | $125.72 | $126.52 | $126.52 | 202,350 |
| 2019-10-14 | $128.20 | $129.22 | $125.59 | $126.06 | $126.06 | 203,555 |
| 2019-10-11 | $127.19 | $130.23 | $126.95 | $128.53 | $128.53 | 296,560 |
| 2019-10-10 | $124.32 | $126.34 | $123.35 | $125.41 | $125.41 | 238,182 |
| 2019-10-09 | $122.99 | $124.99 | $122.01 | $124.61 | $124.61 | 252,804 |
| 2019-10-08 | $123.35 | $123.68 | $121.52 | $121.70 | $121.70 | 279,364 |
| 2019-10-07 | $125.10 | $126.13 | $124.54 | $124.66 | $124.66 | 196,322 |
| 2019-10-04 | $126.09 | $127.54 | $124.67 | $125.87 | $125.87 | 226,422 |
| 2019-10-03 | $123.02 | $126.02 | $121.98 | $125.58 | $125.58 | 205,518 |
| 2019-10-02 | $123.25 | $123.96 | $121.38 | $123.53 | $123.53 | 249,970 |
| 2019-10-01 | $126.98 | $128.95 | $124.18 | $124.28 | $124.28 | 375,637 |
| 2019-09-30 | $124.19 | $127.19 | $124.19 | $126.14 | $126.14 | 581,311 |
| 2019-09-27 | $126.44 | $126.54 | $123.35 | $124.18 | $124.18 | 376,646 |
| 2019-09-26 | $126.94 | $127.39 | $125.13 | $125.93 | $125.93 | 363,628 |
| 2019-09-25 | $127.00 | $127.60 | $125.25 | $126.78 | $126.78 | 470,521 |
| 2019-09-24 | $128.81 | $130.33 | $126.34 | $126.85 | $126.85 | 436,049 |
| 2019-09-23 | $129.17 | $130.91 | $128.26 | $128.29 | $128.29 | 322,595 |
| 2019-09-20 | $128.73 | $132.73 | $128.59 | $129.44 | $129.44 | 973,438 |
| 2019-09-19 | $128.12 | $129.42 | $127.27 | $128.53 | $128.53 | 214,151 |
| 2019-09-18 | $127.26 | $128.28 | $125.02 | $127.79 | $127.79 | 438,355 |
| 2019-09-17 | $125.94 | $128.74 | $125.94 | $127.05 | $127.05 | 278,098 |
| 2019-09-16 | $124.25 | $126.60 | $122.81 | $125.94 | $125.94 | 274,807 |
| 2019-09-13 | $126.16 | $127.24 | $124.74 | $125.26 | $125.26 | 304,902 |
| 2019-09-12 | $124.02 | $127.11 | $124.02 | $125.88 | $125.88 | 455,242 |
| 2019-09-11 | $121.05 | $124.45 | $120.43 | $123.28 | $123.28 | 439,170 |
| 2019-09-10 | $120.60 | $121.52 | $115.93 | $120.73 | $120.73 | 508,665 |
| 2019-09-09 | $127.44 | $127.50 | $120.86 | $121.08 | $121.08 | 531,192 |
| 2019-09-06 | $130.26 | $131.01 | $127.40 | $127.54 | $127.54 | 346,948 |
| 2019-09-05 | $130.48 | $130.67 | $128.65 | $129.87 | $129.87 | 385,268 |
| 2019-09-04 | $132.90 | $133.12 | $128.30 | $128.92 | $128.92 | 322,511 |
| 2019-09-03 | $131.97 | $133.26 | $130.07 | $131.68 | $131.68 | 325,193 |
| 2019-08-30 | $134.37 | $134.37 | $132.36 | $133.53 | $133.53 | 226,589 |
| 2019-08-29 | $135.78 | $136.08 | $132.94 | $133.76 | $133.76 | 222,068 |
| 2019-08-28 | $131.26 | $135.40 | $130.85 | $134.73 | $134.73 | 397,178 |
| 2019-08-27 | $134.12 | $135.71 | $131.78 | $132.01 | $132.01 | 630,030 |
| 2019-08-26 | $131.71 | $133.38 | $130.31 | $133.32 | $133.32 | 275,569 |
| 2019-08-23 | $133.35 | $134.35 | $129.71 | $130.15 | $130.15 | 300,446 |
| 2019-08-22 | $135.86 | $135.86 | $133.13 | $133.80 | $133.80 | 290,185 |
| 2019-08-21 | $136.25 | $136.42 | $134.83 | $135.34 | $135.34 | 215,983 |
| 2019-08-20 | $136.74 | $137.72 | $134.76 | $135.02 | $135.02 | 356,318 |
| 2019-08-19 | $140.22 | $140.36 | $136.49 | $136.59 | $136.59 | 421,418 |
| 2019-08-16 | $136.90 | $138.95 | $136.43 | $138.52 | $138.52 | 234,348 |
| 2019-08-15 | $135.15 | $136.45 | $133.80 | $136.10 | $136.10 | 216,727 |
| 2019-08-14 | $135.66 | $136.38 | $134.54 | $134.80 | $134.80 | 386,512 |
| 2019-08-13 | $132.72 | $137.49 | $132.08 | $137.37 | $137.37 | 286,306 |
| 2019-08-12 | $132.46 | $134.05 | $131.93 | $133.17 | $133.17 | 158,400 |
| 2019-08-09 | $133.35 | $135.28 | $132.45 | $133.03 | $133.03 | 257,575 |
| 2019-08-08 | $129.59 | $135.06 | $129.59 | $134.10 | $134.10 | 496,375 |
| 2019-08-07 | $130.02 | $130.91 | $127.57 | $129.49 | $129.49 | 480,247 |
| 2019-08-06 | $121.72 | $132.72 | $121.72 | $131.24 | $131.24 | 814,646 |
| 2019-08-05 | $119.10 | $119.80 | $115.81 | $117.16 | $117.16 | 589,272 |
| 2019-08-02 | $122.19 | $122.92 | $119.91 | $121.58 | $121.58 | 419,603 |
| 2019-08-01 | $121.98 | $124.65 | $121.29 | $122.55 | $122.55 | 372,208 |
| 2019-07-31 | $123.18 | $124.53 | $121.05 | $122.08 | $122.08 | 363,652 |
| 2019-07-30 | $122.52 | $123.79 | $122.35 | $123.37 | $123.37 | 369,490 |
| 2019-07-29 | $123.22 | $124.53 | $122.98 | $123.76 | $123.76 | 270,878 |
| 2019-07-26 | $123.50 | $124.40 | $122.35 | $123.25 | $123.25 | 471,549 |
| 2019-07-25 | $124.84 | $125.66 | $122.80 | $122.91 | $122.91 | 236,694 |
| 2019-07-24 | $122.43 | $124.92 | $121.54 | $124.84 | $124.84 | 248,613 |
| 2019-07-23 | $122.88 | $124.26 | $121.69 | $122.89 | $122.89 | 291,571 |
| 2019-07-22 | $122.38 | $123.77 | $121.73 | $122.43 | $122.43 | 236,427 |
| 2019-07-19 | $122.85 | $124.19 | $121.88 | $121.95 | $121.95 | 216,502 |
| 2019-07-18 | $122.14 | $123.89 | $122.06 | $122.88 | $122.88 | 331,764 |
| 2019-07-17 | $122.55 | $123.25 | $121.91 | $122.00 | $122.00 | 207,290 |
| 2019-07-16 | $123.57 | $124.09 | $122.28 | $122.57 | $122.57 | 304,658 |
| 2019-07-15 | $123.03 | $123.88 | $122.29 | $123.39 | $123.39 | 188,354 |
| 2019-07-12 | $121.21 | $122.58 | $120.80 | $122.50 | $122.50 | 312,095 |
| 2019-07-11 | $121.94 | $122.34 | $120.23 | $121.51 | $121.51 | 343,503 |
| 2019-07-10 | $120.63 | $123.00 | $120.63 | $121.06 | $121.06 | 385,757 |
| 2019-07-09 | $119.88 | $121.07 | $119.85 | $120.21 | $120.21 | 367,443 |
| 2019-07-08 | $120.45 | $121.49 | $119.50 | $120.57 | $120.57 | 296,930 |
| 2019-07-05 | $119.16 | $120.74 | $118.86 | $120.62 | $120.62 | 385,261 |
| 2019-07-03 | $120.57 | $120.73 | $119.29 | $119.75 | $119.75 | 165,481 |
| 2019-07-02 | $119.84 | $120.33 | $119.02 | $119.97 | $119.97 | 353,298 |
| 2019-07-01 | $121.69 | $122.24 | $119.91 | $120.19 | $120.19 | 463,709 |
| 2019-06-28 | $119.39 | $120.93 | $118.47 | $120.34 | $120.34 | 723,043 |
| 2019-06-27 | $117.39 | $119.45 | $117.39 | $119.30 | $119.30 | 388,691 |
| 2019-06-26 | $117.32 | $118.58 | $115.28 | $116.63 | $116.63 | 334,243 |
| 2019-06-25 | $116.00 | $117.60 | $115.48 | $116.60 | $116.60 | 580,053 |
| 2019-06-24 | $117.27 | $117.34 | $115.41 | $115.89 | $115.89 | 458,713 |
| 2019-06-21 | $117.09 | $117.98 | $116.38 | $117.45 | $117.45 | 876,886 |
| 2019-06-20 | $118.53 | $119.85 | $116.19 | $117.75 | $117.75 | 520,275 |
| 2019-06-19 | $114.60 | $117.40 | $113.44 | $117.08 | $117.08 | 750,304 |
| 2019-06-18 | $114.26 | $115.93 | $113.55 | $114.03 | $114.03 | 621,300 |
| 2019-06-17 | $112.49 | $113.95 | $112.21 | $113.30 | $113.30 | 704,014 |
| 2019-06-14 | $111.61 | $112.67 | $110.86 | $112.11 | $112.11 | 416,991 |
| 2019-06-13 | $110.58 | $112.23 | $109.93 | $111.78 | $111.78 | 565,085 |
| 2019-06-12 | $108.10 | $110.30 | $108.02 | $110.07 | $110.07 | 551,411 |
| 2019-06-11 | $108.30 | $109.31 | $106.80 | $108.12 | $108.12 | 849,863 |
| 2019-06-10 | $104.38 | $108.24 | $103.56 | $107.45 | $107.45 | 831,090 |
| 2019-06-07 | $103.50 | $104.41 | $102.66 | $103.72 | $103.72 | 446,235 |
| 2019-06-06 | $103.25 | $103.84 | $102.79 | $103.20 | $103.20 | 628,379 |
| 2019-06-05 | $101.26 | $103.33 | $101.26 | $103.24 | $103.24 | 465,839 |
| 2019-06-04 | $98.50 | $101.15 | $97.70 | $101.03 | $101.03 | 394,452 |
| 2019-06-03 | $97.30 | $98.36 | $96.36 | $97.45 | $97.45 | 488,568 |
| 2019-05-31 | $96.87 | $97.96 | $95.40 | $96.99 | $96.99 | 458,423 |
| 2019-05-30 | $98.07 | $98.99 | $97.07 | $98.06 | $98.06 | 263,949 |
| 2019-05-29 | $97.45 | $98.43 | $96.86 | $97.99 | $97.99 | 658,877 |
| 2019-05-28 | $101.09 | $101.87 | $98.27 | $98.36 | $98.36 | 342,981 |
| 2019-05-24 | $99.47 | $101.17 | $99.04 | $101.01 | $101.01 | 370,963 |
| 2019-05-23 | $101.65 | $101.65 | $98.73 | $99.05 | $99.05 | 348,599 |
| 2019-05-22 | $100.70 | $102.99 | $100.57 | $102.47 | $102.47 | 492,547 |
| 2019-05-21 | $100.58 | $101.45 | $100.15 | $101.17 | $101.17 | 708,776 |
| 2019-05-20 | $99.07 | $101.10 | $98.32 | $100.13 | $100.13 | 300,041 |
| 2019-05-17 | $101.01 | $101.97 | $100.04 | $100.07 | $100.07 | 325,602 |
| 2019-05-16 | $99.16 | $102.39 | $98.73 | $101.79 | $101.79 | 843,888 |
| 2019-05-15 | $98.93 | $101.48 | $98.27 | $99.47 | $99.47 | 649,205 |
| 2019-05-14 | $96.69 | $100.90 | $95.15 | $99.93 | $99.93 | 800,640 |
| 2019-05-13 | $95.53 | $96.13 | $93.85 | $94.49 | $94.49 | 750,432 |
| 2019-05-10 | $96.32 | $97.47 | $94.62 | $97.07 | $97.07 | 403,019 |
| 2019-05-09 | $95.31 | $97.59 | $95.09 | $96.84 | $96.84 | 736,569 |
| 2019-05-08 | $98.80 | $99.71 | $95.98 | $96.50 | $96.50 | 923,458 |
| 2019-05-07 | $93.16 | $98.20 | $93.16 | $97.99 | $97.99 | 1,137,547 |
| 2019-05-06 | $91.81 | $94.50 | $91.61 | $93.86 | $93.86 | 496,702 |
| 2019-05-03 | $91.35 | $93.46 | $90.95 | $93.42 | $93.42 | 486,438 |
| 2019-05-02 | $89.02 | $90.94 | $89.02 | $90.67 | $90.67 | 509,636 |
| 2019-05-01 | $88.50 | $91.15 | $88.12 | $89.23 | $89.23 | 690,934 |
| 2019-04-30 | $88.34 | $88.51 | $86.74 | $87.28 | $87.28 | 654,710 |
| 2019-04-29 | $86.83 | $88.11 | $86.50 | $87.61 | $87.61 | 773,765 |
| 2019-04-26 | $85.26 | $86.60 | $84.56 | $86.48 | $86.48 | 494,567 |
| 2019-04-25 | $84.35 | $85.66 | $83.67 | $85.18 | $85.18 | 482,983 |
| 2019-04-24 | $85.24 | $85.94 | $84.55 | $84.67 | $84.67 | 512,169 |
| 2019-04-23 | $83.61 | $85.70 | $83.32 | $85.36 | $85.36 | 762,945 |
| 2019-04-22 | $81.61 | $83.81 | $81.61 | $83.29 | $83.29 | 385,611 |
| 2019-04-18 | $81.63 | $82.78 | $80.24 | $82.12 | $82.12 | 357,101 |
| 2019-04-17 | $85.50 | $85.50 | $80.92 | $81.74 | $81.74 | 702,462 |
| 2019-04-16 | $87.69 | $88.28 | $84.72 | $84.91 | $84.91 | 393,941 |
| 2019-04-15 | $88.06 | $88.21 | $86.79 | $87.09 | $87.09 | 246,926 |
| 2019-04-12 | $89.04 | $89.30 | $87.46 | $87.54 | $87.54 | 457,192 |
| 2019-04-11 | $89.09 | $89.34 | $88.34 | $88.63 | $88.63 | 217,907 |
| 2019-04-10 | $88.46 | $90.00 | $87.97 | $88.80 | $88.80 | 562,382 |
| 2019-04-09 | $88.99 | $89.11 | $88.06 | $88.17 | $88.17 | 368,522 |
| 2019-04-08 | $88.93 | $89.43 | $87.15 | $89.43 | $89.43 | 249,386 |
| 2019-04-05 | $88.83 | $90.27 | $88.39 | $89.40 | $89.40 | 360,850 |
| 2019-04-04 | $90.72 | $90.96 | $88.17 | $88.86 | $88.86 | 418,001 |
| 2019-04-03 | $89.02 | $91.36 | $89.02 | $90.54 | $90.54 | 636,713 |
| 2019-04-02 | $89.65 | $89.65 | $87.78 | $88.50 | $88.50 | 685,869 |
| 2019-04-01 | $88.20 | $89.80 | $88.00 | $89.75 | $89.75 | 622,788 |
| 2019-03-29 | $86.55 | $88.03 | $86.49 | $87.48 | $87.48 | 585,033 |
| 2019-03-28 | $85.88 | $86.76 | $84.94 | $85.67 | $85.67 | 205,275 |
| 2019-03-27 | $85.62 | $86.38 | $84.26 | $85.42 | $85.42 | 349,684 |
| 2019-03-26 | $86.29 | $87.24 | $85.40 | $85.70 | $85.70 | 237,118 |
| 2019-03-25 | $84.60 | $85.94 | $83.75 | $85.38 | $85.38 | 254,421 |
| 2019-03-22 | $87.54 | $87.87 | $84.40 | $84.52 | $84.52 | 272,544 |
| 2019-03-21 | $86.31 | $88.95 | $86.15 | $88.14 | $88.14 | 324,866 |
| 2019-03-20 | $86.83 | $87.37 | $85.73 | $86.75 | $86.75 | 408,048 |
| 2019-03-19 | $85.34 | $87.23 | $85.18 | $86.84 | $86.84 | 286,312 |
| 2019-03-18 | $86.98 | $86.98 | $84.34 | $85.09 | $85.09 | 373,936 |
| 2019-03-15 | $87.00 | $87.83 | $85.99 | $86.69 | $86.69 | 732,455 |
| 2019-03-14 | $87.27 | $87.27 | $85.89 | $86.75 | $86.75 | 379,351 |
| 2019-03-13 | $88.19 | $88.62 | $87.02 | $87.30 | $87.30 | 526,234 |
| 2019-03-12 | $87.38 | $88.14 | $87.14 | $87.94 | $87.94 | 327,886 |
| 2019-03-11 | $85.99 | $87.50 | $85.31 | $87.30 | $87.30 | 466,629 |
| 2019-03-08 | $84.29 | $85.95 | $84.02 | $85.89 | $85.89 | 587,133 |
| 2019-03-07 | $84.04 | $84.86 | $83.03 | $84.57 | $84.57 | 313,531 |
| 2019-03-06 | $86.23 | $86.23 | $83.70 | $84.13 | $84.13 | 352,522 |
| 2019-03-05 | $86.10 | $86.67 | $85.31 | $85.71 | $85.71 | 161,594 |
| 2019-03-04 | $88.13 | $88.33 | $85.42 | $86.39 | $86.39 | 362,020 |
| 2019-03-01 | $87.60 | $88.62 | $87.07 | $88.13 | $88.13 | 416,958 |
| 2019-02-28 | $87.24 | $87.65 | $86.56 | $86.87 | $86.87 | 346,572 |
| 2019-02-27 | $87.40 | $87.71 | $86.26 | $87.13 | $87.13 | 210,404 |
| 2019-02-26 | $89.45 | $89.45 | $87.03 | $87.53 | $87.53 | 321,331 |
| 2019-02-25 | $90.21 | $90.42 | $89.01 | $89.48 | $89.48 | 616,924 |
| 2019-02-22 | $88.85 | $90.05 | $88.49 | $89.60 | $89.60 | 285,442 |
| 2019-02-21 | $89.21 | $89.41 | $88.27 | $88.62 | $88.62 | 316,190 |
| 2019-02-20 | $87.55 | $89.24 | $87.25 | $89.01 | $89.01 | 465,938 |
| 2019-02-19 | $87.84 | $88.93 | $87.57 | $87.86 | $87.86 | 589,844 |
| 2019-02-15 | $86.52 | $88.03 | $86.32 | $88.00 | $88.00 | 657,340 |
| 2019-02-14 | $85.66 | $86.27 | $85.17 | $86.17 | $86.17 | 439,035 |
| 2019-02-13 | $85.54 | $86.62 | $84.75 | $86.01 | $86.01 | 455,162 |
| 2019-02-12 | $84.68 | $85.87 | $83.79 | $85.31 | $85.31 | 447,432 |
| 2019-02-11 | $83.32 | $84.16 | $82.77 | $84.06 | $84.06 | 533,515 |
| 2019-02-08 | $84.24 | $84.98 | $82.28 | $83.25 | $83.25 | 742,913 |
| 2019-02-07 | $84.58 | $85.35 | $84.39 | $85.03 | $85.03 | 690,313 |
| 2019-02-06 | $84.61 | $85.37 | $83.09 | $85.35 | $85.35 | 881,329 |
| 2019-02-05 | $90.51 | $90.51 | $83.05 | $84.61 | $84.61 | 2,480,631 |
| 2019-02-04 | $96.19 | $97.25 | $96.05 | $97.17 | $97.17 | 376,901 |
| 2019-02-01 | $98.48 | $98.98 | $96.41 | $96.68 | $96.68 | 353,851 |
| 2019-01-31 | $97.61 | $100.00 | $97.61 | $98.91 | $98.91 | 253,334 |
| 2019-01-30 | $96.46 | $97.50 | $95.52 | $97.33 | $97.33 | 268,066 |
| 2019-01-29 | $96.37 | $96.84 | $95.29 | $95.95 | $95.95 | 275,461 |
| 2019-01-28 | $96.12 | $96.87 | $95.04 | $96.35 | $96.35 | 333,613 |
| 2019-01-25 | $97.82 | $98.00 | $96.86 | $97.01 | $97.01 | 477,423 |
| 2019-01-24 | $97.69 | $98.09 | $96.50 | $97.34 | $97.34 | 305,249 |
| 2019-01-23 | $98.47 | $99.16 | $96.27 | $97.49 | $97.49 | 270,921 |
| 2019-01-22 | $100.05 | $100.52 | $97.13 | $98.14 | $98.14 | 373,009 |
| 2019-01-18 | $100.62 | $102.28 | $100.12 | $100.92 | $100.92 | 440,436 |
| 2019-01-17 | $98.37 | $100.63 | $98.37 | $99.57 | $99.57 | 311,540 |
| 2019-01-16 | $99.64 | $100.05 | $98.78 | $98.91 | $98.91 | 400,969 |
| 2019-01-15 | $97.57 | $99.50 | $97.57 | $98.96 | $98.96 | 299,121 |
| 2019-01-14 | $98.88 | $99.19 | $97.47 | $97.58 | $97.58 | 287,647 |
| 2019-01-11 | $101.57 | $101.91 | $99.21 | $99.78 | $99.78 | 532,825 |
| 2019-01-10 | $101.50 | $101.95 | $100.52 | $101.91 | $101.91 | 354,257 |
| 2019-01-09 | $100.50 | $102.70 | $100.38 | $102.12 | $102.12 | 455,509 |
| 2019-01-08 | $99.78 | $100.56 | $97.70 | $99.70 | $99.70 | 429,381 |
| 2019-01-07 | $98.83 | $99.91 | $98.03 | $98.71 | $98.71 | 391,431 |
| 2019-01-04 | $96.16 | $99.98 | $96.06 | $98.72 | $98.72 | 419,643 |
| 2019-01-03 | $97.28 | $97.28 | $94.33 | $95.23 | $95.23 | 295,821 |
| 2019-01-02 | $98.91 | $99.31 | $96.13 | $97.30 | $97.30 | 560,013 |
| 2018-12-31 | $96.55 | $100.09 | $96.28 | $100.05 | $100.05 | 634,750 |
| 2018-12-28 | $95.03 | $97.18 | $93.99 | $95.73 | $95.73 | 341,663 |
| 2018-12-27 | $93.37 | $94.76 | $91.26 | $94.75 | $94.75 | 371,461 |
| 2018-12-26 | $91.36 | $94.64 | $90.64 | $94.53 | $94.53 | 567,686 |
| 2018-12-24 | $91.67 | $92.12 | $89.95 | $90.66 | $90.66 | 266,114 |
| 2018-12-21 | $96.28 | $96.64 | $91.88 | $92.17 | $92.17 | 1,146,871 |
| 2018-12-20 | $98.28 | $98.28 | $94.96 | $96.16 | $96.16 | 517,408 |
| 2018-12-19 | $101.23 | $102.14 | $97.56 | $98.30 | $98.30 | 407,821 |
| 2018-12-18 | $102.19 | $102.55 | $100.58 | $101.22 | $101.22 | 327,919 |
| 2018-12-17 | $101.82 | $103.94 | $99.97 | $101.45 | $101.45 | 681,170 |
| 2018-12-14 | $102.50 | $103.76 | $102.40 | $102.85 | $102.85 | 814,468 |
| 2018-12-13 | $104.13 | $105.00 | $102.12 | $102.94 | $102.94 | 345,311 |
| 2018-12-12 | $104.22 | $105.19 | $103.55 | $103.80 | $103.80 | 607,575 |
| 2018-12-11 | $105.25 | $105.30 | $102.48 | $103.24 | $103.24 | 485,894 |
| 2018-12-10 | $102.91 | $104.72 | $102.09 | $104.20 | $104.20 | 457,176 |
| 2018-12-07 | $104.57 | $105.28 | $101.84 | $103.17 | $103.17 | 609,293 |
| 2018-12-06 | $103.53 | $105.33 | $102.22 | $105.20 | $105.20 | 513,412 |
| 2018-12-04 | $108.38 | $108.75 | $103.76 | $104.80 | $104.80 | 560,439 |
| 2018-12-03 | $108.71 | $109.45 | $106.06 | $108.40 | $108.40 | 364,186 |
| 2018-11-30 | $106.74 | $108.23 | $106.25 | $107.28 | $107.28 | 456,001 |
| 2018-11-29 | $106.20 | $107.98 | $106.01 | $106.50 | $106.50 | 280,002 |
| 2018-11-28 | $102.70 | $107.35 | $102.70 | $107.18 | $107.18 | 754,712 |
| 2018-11-27 | $103.90 | $104.73 | $102.10 | $102.71 | $102.71 | 494,526 |
| 2018-11-26 | $102.83 | $104.48 | $102.31 | $104.10 | $104.10 | 618,735 |
| 2018-11-23 | $101.27 | $103.51 | $101.27 | $102.14 | $102.14 | 215,233 |
| 2018-11-21 | $102.28 | $103.89 | $102.06 | $102.18 | $102.18 | 342,860 |
| 2018-11-20 | $101.01 | $103.20 | $99.13 | $102.13 | $102.13 | 411,351 |
| 2018-11-19 | $110.87 | $110.97 | $102.53 | $102.85 | $102.85 | 594,369 |
| 2018-11-16 | $107.32 | $111.13 | $105.37 | $110.80 | $110.80 | 464,112 |
| 2018-11-15 | $105.19 | $108.40 | $104.17 | $108.27 | $108.27 | 347,213 |
| 2018-11-14 | $107.40 | $108.27 | $104.14 | $106.31 | $106.31 | 574,406 |
| 2018-11-13 | $105.85 | $107.75 | $105.20 | $106.32 | $106.32 | 421,832 |
| 2018-11-12 | $110.92 | $112.44 | $104.81 | $105.26 | $105.26 | 806,947 |
| 2018-11-09 | $114.44 | $114.54 | $109.68 | $111.61 | $111.61 | 667,800 |
| 2018-11-08 | $113.68 | $116.69 | $113.30 | $115.08 | $115.08 | 631,825 |
| 2018-11-07 | $109.43 | $115.35 | $109.28 | $115.09 | $115.09 | 665,856 |
| 2018-11-06 | $106.75 | $109.96 | $105.24 | $108.81 | $108.81 | 668,221 |
| 2018-11-05 | $105.51 | $105.96 | $104.09 | $105.45 | $105.45 | 476,490 |
| 2018-11-02 | $107.42 | $108.65 | $104.21 | $105.34 | $105.34 | 421,854 |
| 2018-11-01 | $104.71 | $107.16 | $104.56 | $106.80 | $106.80 | 451,451 |
| 2018-10-31 | $105.69 | $107.40 | $104.36 | $104.47 | $104.47 | 569,856 |
| 2018-10-30 | $100.52 | $104.51 | $99.99 | $104.33 | $104.33 | 344,366 |
| 2018-10-29 | $104.00 | $104.82 | $99.77 | $100.62 | $100.62 | 586,375 |
| 2018-10-26 | $101.22 | $105.03 | $100.31 | $103.37 | $103.37 | 406,642 |
| 2018-10-25 | $103.65 | $105.51 | $101.00 | $102.39 | $102.39 | 671,823 |
| 2018-10-24 | $106.39 | $109.16 | $103.36 | $103.71 | $103.71 | 251,706 |
| 2018-10-23 | $106.18 | $107.47 | $103.62 | $106.52 | $106.52 | 391,045 |
| 2018-10-22 | $106.35 | $108.95 | $106.35 | $107.47 | $107.47 | 352,892 |
| 2018-10-19 | $108.49 | $109.60 | $105.91 | $106.31 | $106.31 | 366,823 |
| 2018-10-18 | $110.51 | $110.76 | $107.91 | $108.51 | $108.51 | 301,037 |
| 2018-10-17 | $111.14 | $111.46 | $109.01 | $110.59 | $110.59 | 287,577 |
| 2018-10-16 | $107.86 | $111.57 | $107.00 | $111.34 | $111.34 | 283,594 |
| 2018-10-15 | $106.44 | $107.99 | $104.02 | $107.02 | $107.02 | 332,836 |
| 2018-10-12 | $108.36 | $109.98 | $104.80 | $106.48 | $106.48 | 711,724 |
| 2018-10-11 | $105.51 | $108.19 | $105.05 | $106.40 | $106.40 | 688,139 |
| 2018-10-10 | $108.10 | $108.96 | $105.47 | $105.67 | $105.67 | 691,420 |
| 2018-10-09 | $109.28 | $110.91 | $107.84 | $108.00 | $108.00 | 385,329 |
| 2018-10-08 | $108.56 | $110.52 | $107.67 | $109.50 | $109.50 | 811,786 |
| 2018-10-05 | $109.14 | $109.25 | $106.05 | $108.71 | $108.71 | 499,126 |
| 2018-10-04 | $111.47 | $111.47 | $108.00 | $109.00 | $109.00 | 400,954 |
| 2018-10-03 | $113.50 | $114.36 | $111.77 | $112.27 | $112.27 | 289,193 |
| 2018-10-02 | $116.15 | $116.91 | $112.72 | $113.06 | $113.06 | 519,341 |
| 2018-10-01 | $115.28 | $117.56 | $114.46 | $116.63 | $116.63 | 619,725 |
| 2018-09-28 | $112.73 | $115.50 | $112.73 | $114.58 | $114.58 | 372,788 |
| 2018-09-27 | $113.24 | $113.86 | $112.20 | $113.15 | $113.15 | 261,590 |
| 2018-09-26 | $114.02 | $114.56 | $112.71 | $112.96 | $112.96 | 304,987 |
| 2018-09-25 | $113.17 | $114.06 | $111.83 | $113.63 | $113.63 | 349,108 |
| 2018-09-24 | $111.00 | $113.00 | $110.25 | $112.77 | $112.77 | 395,539 |
| 2018-09-21 | $111.57 | $112.04 | $111.11 | $111.57 | $111.57 | 784,538 |
| 2018-09-20 | $110.25 | $111.65 | $109.86 | $111.08 | $111.08 | 481,614 |
| 2018-09-19 | $109.54 | $110.52 | $108.05 | $109.77 | $109.77 | 501,156 |
| 2018-09-18 | $108.67 | $110.26 | $106.11 | $109.78 | $109.78 | 407,836 |
| 2018-09-17 | $114.60 | $114.66 | $108.60 | $108.68 | $108.68 | 424,338 |
| 2018-09-14 | $112.30 | $114.77 | $111.98 | $114.45 | $114.45 | 384,961 |
| 2018-09-13 | $111.50 | $112.62 | $110.55 | $111.86 | $111.86 | 253,777 |
| 2018-09-12 | $111.38 | $111.41 | $109.30 | $111.21 | $111.21 | 509,695 |
| 2018-09-11 | $112.06 | $112.77 | $110.81 | $111.59 | $111.59 | 463,681 |
| 2018-09-10 | $112.19 | $113.35 | $111.83 | $112.06 | $112.06 | 379,012 |
| 2018-09-07 | $110.90 | $113.61 | $109.84 | $112.02 | $112.02 | 330,748 |
| 2018-09-06 | $111.21 | $111.91 | $110.45 | $111.14 | $111.14 | 337,842 |
| 2018-09-05 | $112.20 | $112.20 | $109.57 | $111.11 | $111.11 | 431,524 |
| 2018-09-04 | $111.82 | $112.82 | $110.86 | $112.56 | $112.56 | 609,980 |
| 2018-08-31 | $109.16 | $111.79 | $108.95 | $111.64 | $111.64 | 424,897 |
| 2018-08-30 | $109.30 | $110.68 | $108.60 | $109.40 | $109.40 | 229,236 |
| 2018-08-29 | $109.56 | $110.36 | $109.27 | $109.69 | $109.69 | 253,892 |
| 2018-08-28 | $108.49 | $109.26 | $107.61 | $109.05 | $109.05 | 288,024 |
| 2018-08-27 | $107.46 | $107.94 | $106.79 | $107.79 | $107.79 | 250,335 |
| 2018-08-24 | $106.60 | $108.00 | $104.94 | $106.86 | $106.86 | 250,881 |
| 2018-08-23 | $106.10 | $107.13 | $105.68 | $106.79 | $106.79 | 294,656 |
| 2018-08-22 | $104.38 | $106.50 | $102.97 | $106.00 | $106.00 | 456,713 |
| 2018-08-21 | $103.88 | $105.32 | $103.67 | $104.90 | $104.90 | 446,525 |
| 2018-08-20 | $103.75 | $104.59 | $102.75 | $103.88 | $103.88 | 252,875 |
| 2018-08-17 | $103.11 | $103.74 | $102.36 | $103.51 | $103.51 | 286,186 |
| 2018-08-16 | $104.21 | $104.22 | $103.03 | $103.32 | $103.32 | 342,077 |
| 2018-08-15 | $103.05 | $103.55 | $101.82 | $103.38 | $103.38 | 630,399 |
| 2018-08-14 | $100.80 | $103.33 | $100.41 | $103.30 | $103.30 | 499,407 |
| 2018-08-13 | $100.20 | $101.73 | $99.96 | $100.11 | $100.11 | 292,001 |
| 2018-08-10 | $99.33 | $100.70 | $98.89 | $99.74 | $99.74 | 317,539 |
| 2018-08-09 | $101.12 | $102.62 | $99.85 | $99.96 | $99.96 | 487,147 |
| 2018-08-08 | $105.81 | $105.81 | $100.95 | $101.77 | $101.77 | 875,924 |
| 2018-08-07 | $103.00 | $108.37 | $101.00 | $105.51 | $105.51 | 1,692,890 |
| 2018-08-06 | $96.35 | $98.04 | $95.84 | $97.11 | $97.11 | 679,815 |
| 2018-08-03 | $97.40 | $97.60 | $96.26 | $96.71 | $96.71 | 450,151 |
| 2018-08-02 | $96.41 | $98.86 | $96.41 | $97.35 | $97.35 | 1,121,890 |
| 2018-08-01 | $97.31 | $98.30 | $95.01 | $96.92 | $96.92 | 1,671,868 |
| 2018-07-31 | $96.40 | $98.31 | $95.44 | $97.64 | $97.64 | 488,053 |
| 2018-07-30 | $98.98 | $98.98 | $95.32 | $96.16 | $96.16 | 590,271 |
| 2018-07-27 | $99.78 | $100.45 | $97.38 | $98.83 | $98.83 | 634,296 |
| 2018-07-26 | $100.16 | $101.65 | $98.75 | $99.65 | $99.65 | 707,771 |
| 2018-07-25 | $98.75 | $100.26 | $98.50 | $100.16 | $100.16 | 366,304 |
| 2018-07-24 | $100.25 | $100.69 | $98.40 | $99.07 | $99.07 | 1,026,892 |
| 2018-07-23 | $98.30 | $99.90 | $97.47 | $99.73 | $99.73 | 641,128 |
| 2018-07-20 | $98.88 | $99.25 | $98.23 | $98.65 | $98.65 | 485,897 |
| 2018-07-19 | $97.09 | $99.50 | $96.54 | $98.84 | $98.84 | 682,407 |
| 2018-07-18 | $96.41 | $97.68 | $95.47 | $96.96 | $96.96 | 903,322 |
| 2018-07-17 | $94.68 | $97.43 | $94.50 | $96.96 | $96.96 | 544,248 |
| 2018-07-16 | $94.77 | $95.00 | $93.31 | $94.56 | $94.56 | 851,287 |
| 2018-07-13 | $94.56 | $95.00 | $93.62 | $94.55 | $94.55 | 389,887 |
| 2018-07-12 | $93.87 | $95.24 | $93.53 | $94.97 | $94.97 | 562,174 |
| 2018-07-11 | $92.75 | $93.98 | $92.75 | $93.35 | $93.35 | 376,146 |
| 2018-07-10 | $93.05 | $93.69 | $92.58 | $93.02 | $93.02 | 785,805 |
| 2018-07-09 | $93.51 | $93.51 | $92.04 | $92.81 | $92.81 | 401,516 |
| 2018-07-06 | $91.57 | $93.34 | $91.57 | $93.01 | $93.01 | 860,618 |
| 2018-07-05 | $91.41 | $91.80 | $90.25 | $91.68 | $91.68 | 476,979 |
| 2018-07-03 | $90.59 | $91.43 | $90.28 | $90.82 | $90.82 | 299,828 |
| 2018-07-02 | $89.23 | $90.21 | $88.78 | $89.96 | $89.96 | 778,496 |
| 2018-06-29 | $90.08 | $90.59 | $89.28 | $89.68 | $89.68 | 584,936 |
| 2018-06-28 | $88.03 | $89.71 | $87.03 | $89.40 | $89.40 | 823,526 |
| 2018-06-27 | $91.87 | $91.96 | $88.55 | $88.57 | $88.57 | 913,420 |
| 2018-06-26 | $89.79 | $93.12 | $89.79 | $92.12 | $92.12 | 948,184 |
| 2018-06-25 | $92.17 | $92.47 | $88.97 | $89.55 | $89.55 | 725,491 |
| 2018-06-22 | $93.63 | $94.62 | $92.71 | $93.04 | $93.04 | 1,299,654 |
| 2018-06-21 | $92.00 | $94.35 | $91.65 | $93.53 | $93.53 | 683,998 |
| 2018-06-20 | $92.93 | $93.53 | $91.85 | $91.87 | $91.87 | 563,571 |
| 2018-06-19 | $93.15 | $93.91 | $91.40 | $92.82 | $92.82 | 614,479 |
| 2018-06-18 | $91.52 | $93.83 | $91.17 | $93.61 | $93.61 | 1,259,356 |
| 2018-06-15 | $94.93 | $95.29 | $91.01 | $91.13 | $91.13 | 8,507,681 |
| 2018-06-14 | $93.25 | $96.84 | $92.77 | $95.75 | $95.75 | 1,083,275 |
| 2018-06-13 | $92.40 | $92.40 | $89.50 | $91.75 | $91.75 | 1,232,776 |
| 2018-06-12 | $93.45 | $93.45 | $91.87 | $92.00 | $92.00 | 709,073 |
| 2018-06-11 | $94.09 | $94.09 | $92.95 | $93.47 | $93.47 | 539,452 |
| 2018-06-08 | $92.90 | $94.48 | $92.72 | $94.04 | $94.04 | 715,035 |
| 2018-06-07 | $95.77 | $95.77 | $91.67 | $92.79 | $92.79 | 897,721 |
| 2018-06-06 | $95.14 | $96.32 | $95.08 | $95.68 | $95.68 | 497,573 |
| 2018-06-05 | $94.16 | $95.44 | $93.98 | $95.42 | $95.42 | 496,456 |
| 2018-06-04 | $91.49 | $94.22 | $90.76 | $94.20 | $94.20 | 468,756 |
| 2018-06-01 | $90.91 | $91.85 | $89.92 | $91.01 | $91.01 | 620,229 |
| 2018-05-31 | $91.15 | $91.79 | $90.20 | $90.35 | $90.35 | 358,263 |
| 2018-05-30 | $90.62 | $92.56 | $90.62 | $91.43 | $91.43 | 445,575 |
| 2018-05-29 | $90.13 | $90.66 | $89.56 | $90.23 | $90.23 | 442,524 |
| 2018-05-25 | $90.54 | $91.25 | $90.23 | $90.66 | $90.66 | 207,266 |
| 2018-05-24 | $90.44 | $91.14 | $89.11 | $90.38 | $90.38 | 385,142 |
| 2018-05-23 | $88.83 | $90.91 | $88.30 | $90.77 | $90.77 | 276,484 |
| 2018-05-22 | $91.04 | $91.28 | $89.14 | $89.17 | $89.17 | 380,451 |
| 2018-05-21 | $89.52 | $91.55 | $89.52 | $90.92 | $90.92 | 500,461 |
| 2018-05-18 | $89.95 | $90.01 | $88.86 | $88.91 | $88.91 | 433,094 |
| 2018-05-17 | $89.06 | $90.22 | $88.82 | $89.57 | $89.57 | 372,986 |
| 2018-05-16 | $87.68 | $89.39 | $87.68 | $89.04 | $89.04 | 392,873 |
| 2018-05-15 | $86.86 | $88.32 | $86.69 | $87.69 | $87.69 | 380,037 |
| 2018-05-14 | $86.92 | $88.58 | $86.89 | $87.36 | $87.36 | 640,479 |
| 2018-05-11 | $85.78 | $87.44 | $85.78 | $86.75 | $86.75 | 902,950 |
| 2018-05-10 | $82.93 | $86.10 | $82.82 | $85.91 | $85.91 | 694,067 |
| 2018-05-09 | $83.28 | $86.11 | $82.17 | $82.56 | $82.56 | 798,008 |
| 2018-05-08 | $77.92 | $82.70 | $76.13 | $82.55 | $82.55 | 999,054 |
| 2018-05-07 | $79.60 | $80.13 | $77.88 | $78.03 | $78.03 | 839,213 |
| 2018-05-04 | $77.68 | $80.59 | $77.39 | $79.93 | $79.93 | 634,657 |
| 2018-05-03 | $77.82 | $78.59 | $76.57 | $77.99 | $77.99 | 472,556 |
| 2018-05-02 | $76.78 | $78.66 | $76.53 | $78.07 | $78.07 | 815,674 |
| 2018-05-01 | $77.89 | $78.55 | $76.72 | $76.91 | $76.91 | 692,490 |
| 2018-04-30 | $78.92 | $79.17 | $77.97 | $78.04 | $78.04 | 445,610 |
| 2018-04-27 | $78.33 | $79.14 | $77.68 | $79.01 | $79.01 | 491,022 |
| 2018-04-26 | $77.01 | $78.36 | $77.01 | $78.32 | $78.32 | 491,036 |
| 2018-04-25 | $76.14 | $76.76 | $75.68 | $76.69 | $76.69 | 362,142 |
| 2018-04-24 | $76.69 | $77.22 | $75.63 | $76.24 | $76.24 | 424,713 |
| 2018-04-23 | $76.28 | $77.27 | $76.18 | $76.43 | $76.43 | 303,708 |
| 2018-04-20 | $75.51 | $76.38 | $75.51 | $76.08 | $76.08 | 373,525 |
| 2018-04-19 | $75.61 | $76.15 | $75.24 | $75.74 | $75.74 | 197,671 |
| 2018-04-18 | $75.34 | $76.27 | $75.10 | $75.75 | $75.75 | 323,236 |
| 2018-04-17 | $75.31 | $75.75 | $74.61 | $75.30 | $75.30 | 293,164 |
| 2018-04-16 | $73.81 | $74.97 | $73.81 | $74.75 | $74.75 | 248,729 |
| 2018-04-13 | $73.53 | $73.76 | $72.87 | $73.32 | $73.32 | 390,753 |
| 2018-04-12 | $73.25 | $73.92 | $72.85 | $73.32 | $73.32 | 382,624 |
| 2018-04-11 | $72.84 | $73.76 | $72.71 | $73.37 | $73.37 | 269,233 |
| 2018-04-10 | $72.48 | $73.69 | $72.05 | $73.21 | $73.21 | 332,049 |
| 2018-04-09 | $72.11 | $73.05 | $71.85 | $71.93 | $71.93 | 305,638 |
| 2018-04-06 | $72.50 | $73.06 | $71.23 | $71.53 | $71.53 | 554,164 |
| 2018-04-05 | $72.57 | $73.64 | $72.39 | $72.80 | $72.80 | 520,732 |
| 2018-04-04 | $71.28 | $72.54 | $70.86 | $72.09 | $72.09 | 596,833 |
| 2018-04-03 | $72.55 | $73.15 | $71.50 | $71.91 | $71.91 | 600,139 |
| 2018-04-02 | $73.17 | $73.76 | $71.94 | $72.16 | $72.16 | 398,262 |
| 2018-03-29 | $73.23 | $73.91 | $72.60 | $73.16 | $73.16 | 478,163 |
| 2018-03-28 | $72.27 | $73.36 | $71.73 | $72.84 | $72.84 | 421,036 |
| 2018-03-27 | $74.08 | $74.42 | $71.75 | $72.24 | $72.24 | 369,597 |
| 2018-03-26 | $73.50 | $74.06 | $72.97 | $73.98 | $73.98 | 327,265 |
| 2018-03-23 | $73.22 | $73.91 | $72.54 | $72.55 | $72.55 | 412,175 |
| 2018-03-22 | $73.05 | $74.33 | $73.05 | $73.23 | $73.23 | 421,036 |
| 2018-03-21 | $73.55 | $74.09 | $73.40 | $73.75 | $73.75 | 247,673 |
| 2018-03-20 | $73.06 | $73.90 | $73.06 | $73.55 | $73.55 | 234,999 |
| 2018-03-19 | $73.12 | $73.85 | $72.46 | $72.98 | $72.98 | 316,629 |
| 2018-03-16 | $73.21 | $73.85 | $72.74 | $73.58 | $73.58 | 773,629 |
| 2018-03-15 | $74.48 | $74.82 | $73.11 | $73.18 | $73.18 | 478,172 |
| 2018-03-14 | $74.67 | $75.45 | $74.07 | $74.28 | $74.28 | 570,873 |
| 2018-03-13 | $74.29 | $74.58 | $73.26 | $74.41 | $74.41 | 474,285 |
| 2018-03-12 | $74.02 | $74.41 | $73.63 | $73.90 | $73.90 | 358,315 |
| 2018-03-09 | $73.56 | $74.22 | $72.61 | $73.96 | $73.96 | 309,086 |
| 2018-03-08 | $72.93 | $73.49 | $72.47 | $73.15 | $73.15 | 363,271 |
| 2018-03-07 | $71.98 | $73.16 | $71.60 | $72.69 | $72.69 | 425,781 |
| 2018-03-06 | $71.45 | $72.65 | $71.15 | $72.50 | $72.50 | 529,682 |
| 2018-03-05 | $71.15 | $72.05 | $70.31 | $71.36 | $71.36 | 311,682 |
| 2018-03-02 | $69.48 | $71.70 | $69.15 | $71.57 | $71.57 | 329,064 |
| 2018-03-01 | $70.87 | $71.54 | $69.41 | $70.03 | $70.03 | 412,143 |
| 2018-02-28 | $71.00 | $72.42 | $70.89 | $70.90 | $70.90 | 739,130 |
| 2018-02-27 | $71.19 | $72.23 | $70.80 | $70.94 | $70.94 | 574,515 |
| 2018-02-26 | $70.00 | $71.69 | $69.89 | $71.19 | $71.19 | 442,249 |
| 2018-02-23 | $69.77 | $70.22 | $69.18 | $69.99 | $69.99 | 373,336 |
| 2018-02-22 | $69.06 | $70.23 | $68.91 | $69.25 | $69.25 | 601,279 |
| 2018-02-21 | $69.44 | $70.00 | $68.84 | $68.87 | $68.87 | 471,435 |
| 2018-02-20 | $69.21 | $70.04 | $68.99 | $69.09 | $69.09 | 315,415 |
| 2018-02-16 | $70.05 | $70.58 | $69.20 | $69.56 | $69.56 | 908,238 |
| 2018-02-15 | $70.15 | $70.40 | $69.44 | $70.29 | $70.29 | 477,885 |
| 2018-02-14 | $68.72 | $69.91 | $68.49 | $69.62 | $69.62 | 642,418 |
| 2018-02-13 | $68.34 | $69.67 | $68.14 | $69.23 | $69.23 | 956,260 |
| 2018-02-12 | $68.78 | $69.69 | $68.43 | $68.84 | $68.84 | 761,151 |
| 2018-02-09 | $69.29 | $70.94 | $68.08 | $68.70 | $68.70 | 835,838 |
| 2018-02-08 | $70.03 | $72.33 | $68.86 | $68.87 | $68.87 | 985,828 |
| 2018-02-07 | $67.25 | $70.89 | $67.08 | $69.73 | $69.73 | 1,088,852 |
| 2018-02-06 | $65.10 | $67.39 | $64.11 | $66.40 | $66.40 | 997,262 |
| 2018-02-05 | $62.81 | $63.65 | $60.51 | $60.72 | $60.72 | 427,159 |
| 2018-02-02 | $64.14 | $64.39 | $63.40 | $63.45 | $63.45 | 216,383 |
| 2018-02-01 | $64.37 | $64.90 | $64.00 | $64.59 | $64.59 | 261,897 |
| 2018-01-31 | $65.25 | $66.01 | $64.27 | $64.65 | $64.65 | 267,949 |
| 2018-01-30 | $65.12 | $65.62 | $64.58 | $65.03 | $65.03 | 264,686 |
| 2018-01-29 | $66.48 | $67.15 | $65.89 | $65.92 | $65.92 | 224,468 |
| 2018-01-26 | $66.85 | $66.95 | $66.20 | $66.48 | $66.48 | 339,059 |
| 2018-01-25 | $65.97 | $67.27 | $65.55 | $66.58 | $66.58 | 303,806 |
| 2018-01-24 | $65.96 | $66.26 | $65.46 | $65.51 | $65.51 | 274,312 |
| 2018-01-23 | $65.73 | $65.82 | $65.23 | $65.59 | $65.59 | 269,008 |
| 2018-01-22 | $64.53 | $65.89 | $64.25 | $65.83 | $65.83 | 386,579 |
| 2018-01-19 | $64.01 | $65.24 | $63.91 | $64.39 | $64.39 | 380,832 |
| 2018-01-18 | $64.92 | $65.08 | $64.10 | $64.21 | $64.21 | 236,525 |
| 2018-01-17 | $64.30 | $65.25 | $63.76 | $65.09 | $65.09 | 356,485 |
| 2018-01-16 | $64.25 | $64.77 | $63.36 | $63.94 | $63.94 | 354,940 |
| 2018-01-12 | $64.76 | $64.99 | $63.83 | $64.12 | $64.12 | 869,005 |
| 2018-01-11 | $63.76 | $64.76 | $63.45 | $64.76 | $64.76 | 317,434 |
| 2018-01-10 | $63.30 | $63.90 | $62.84 | $63.83 | $63.83 | 360,923 |
| 2018-01-09 | $62.71 | $63.80 | $62.54 | $63.39 | $63.39 | 426,840 |
| 2018-01-08 | $63.00 | $63.59 | $62.04 | $62.63 | $62.63 | 317,598 |
| 2018-01-05 | $62.09 | $62.72 | $61.80 | $62.70 | $62.70 | 466,566 |
| 2018-01-04 | $62.80 | $62.97 | $61.71 | $61.76 | $61.76 | 346,454 |
| 2018-01-03 | $63.34 | $63.90 | $62.45 | $62.63 | $62.63 | 427,690 |
| 2018-01-02 | $61.83 | $63.50 | $61.00 | $63.10 | $63.10 | 1,237,955 |
| 2017-12-29 | $58.29 | $58.96 | $57.82 | $58.08 | $58.08 | 359,515 |
| 2017-12-28 | $58.42 | $58.64 | $57.90 | $58.32 | $58.32 | 225,872 |
| 2017-12-27 | $58.22 | $58.48 | $57.93 | $58.26 | $58.26 | 315,512 |
| 2017-12-26 | $58.53 | $58.81 | $58.19 | $58.24 | $58.24 | 289,692 |
| 2017-12-22 | $58.58 | $58.83 | $58.15 | $58.46 | $58.46 | 132,247 |
| 2017-12-21 | $58.00 | $58.84 | $57.99 | $58.52 | $58.52 | 254,550 |
| 2017-12-20 | $58.00 | $58.35 | $57.66 | $57.67 | $57.67 | 178,793 |
| 2017-12-19 | $58.55 | $58.83 | $57.72 | $57.77 | $57.77 | 253,820 |
| 2017-12-18 | $58.84 | $58.95 | $58.18 | $58.34 | $58.34 | 189,319 |
| 2017-12-15 | $57.50 | $58.45 | $57.31 | $57.84 | $57.84 | 494,752 |
| 2017-12-14 | $57.84 | $58.29 | $57.03 | $57.10 | $57.10 | 557,772 |
| 2017-12-13 | $57.16 | $58.92 | $57.07 | $58.17 | $58.17 | 415,604 |
| 2017-12-12 | $56.84 | $57.38 | $56.65 | $57.12 | $57.12 | 521,474 |
| 2017-12-11 | $56.50 | $57.15 | $56.46 | $56.62 | $56.62 | 459,797 |
| 2017-12-08 | $56.78 | $57.18 | $56.23 | $56.48 | $56.48 | 325,424 |
| 2017-12-07 | $57.06 | $57.35 | $56.42 | $56.56 | $56.56 | 724,594 |
| 2017-12-06 | $57.27 | $57.81 | $56.94 | $57.11 | $57.11 | 277,938 |
| 2017-12-05 | $56.24 | $57.62 | $56.00 | $57.36 | $57.36 | 791,198 |
| 2017-12-04 | $57.92 | $58.44 | $56.30 | $56.34 | $56.34 | 408,358 |
| 2017-12-01 | $57.57 | $57.77 | $55.84 | $57.61 | $57.61 | 896,902 |
| 2017-11-30 | $58.42 | $58.61 | $57.47 | $57.80 | $57.80 | 418,376 |
| 2017-11-29 | $58.69 | $58.85 | $57.93 | $58.12 | $58.12 | 274,922 |
| 2017-11-28 | $58.75 | $58.75 | $57.88 | $58.63 | $58.63 | 544,724 |
| 2017-11-27 | $58.75 | $58.78 | $58.21 | $58.51 | $58.51 | 381,441 |
| 2017-11-24 | $58.37 | $58.82 | $58.15 | $58.77 | $58.77 | 180,918 |
| 2017-11-22 | $58.61 | $58.87 | $58.04 | $58.38 | $58.38 | 271,265 |
| 2017-11-21 | $57.81 | $58.99 | $57.81 | $58.99 | $58.99 | 398,969 |
| 2017-11-20 | $58.00 | $58.23 | $57.53 | $57.70 | $57.70 | 574,245 |
| 2017-11-17 | $57.24 | $58.02 | $57.22 | $57.99 | $57.99 | 722,880 |
| 2017-11-16 | $56.22 | $57.66 | $56.22 | $57.32 | $57.32 | 449,688 |
| 2017-11-15 | $54.43 | $56.84 | $54.35 | $56.06 | $56.06 | 916,707 |
| 2017-11-14 | $54.53 | $54.87 | $53.77 | $54.47 | $54.47 | 439,069 |
| 2017-11-13 | $54.46 | $55.19 | $54.23 | $54.60 | $54.60 | 548,189 |
| 2017-11-10 | $54.66 | $55.00 | $53.74 | $54.52 | $54.52 | 616,128 |
| 2017-11-09 | $53.70 | $55.10 | $52.88 | $54.92 | $54.92 | 980,785 |
| 2017-11-08 | $51.83 | $55.03 | $51.38 | $54.22 | $54.22 | 1,261,569 |
| 2017-11-07 | $49.18 | $52.82 | $48.21 | $51.51 | $51.51 | 1,221,700 |
| 2017-11-06 | $47.06 | $47.52 | $46.79 | $46.83 | $46.83 | 300,254 |
| 2017-11-03 | $46.44 | $47.19 | $46.25 | $47.12 | $47.12 | 535,113 |
| 2017-11-02 | $46.67 | $47.33 | $46.37 | $46.52 | $46.52 | 259,899 |
| 2017-11-01 | $47.79 | $47.98 | $46.58 | $46.64 | $46.64 | 281,874 |
| 2017-10-31 | $47.19 | $47.96 | $47.19 | $47.56 | $47.56 | 272,855 |
| 2017-10-30 | $47.66 | $47.73 | $46.53 | $47.11 | $47.11 | 251,169 |
| 2017-10-27 | $47.13 | $47.88 | $46.76 | $47.88 | $47.88 | 238,084 |
| 2017-10-26 | $46.88 | $47.34 | $46.50 | $46.93 | $46.93 | 396,375 |
| 2017-10-25 | $46.49 | $46.95 | $46.09 | $46.76 | $46.76 | 271,099 |
| 2017-10-24 | $46.12 | $46.50 | $45.63 | $46.49 | $46.49 | 227,460 |
| 2017-10-23 | $45.88 | $46.26 | $45.47 | $46.10 | $46.10 | 218,758 |
| 2017-10-20 | $45.57 | $46.15 | $45.47 | $45.66 | $45.66 | 348,763 |
| 2017-10-19 | $45.53 | $45.76 | $44.90 | $45.11 | $45.11 | 287,411 |
| 2017-10-18 | $45.27 | $45.59 | $44.61 | $45.58 | $45.58 | 364,553 |
| 2017-10-17 | $45.29 | $45.66 | $44.93 | $44.96 | $44.96 | 289,401 |
| 2017-10-16 | $45.65 | $45.95 | $45.27 | $45.43 | $45.43 | 311,505 |
| 2017-10-13 | $46.04 | $46.14 | $45.59 | $45.62 | $45.62 | 424,600 |
| 2017-10-12 | $46.25 | $46.55 | $45.93 | $46.05 | $46.05 | 624,928 |
| 2017-10-11 | $45.83 | $46.60 | $45.62 | $46.20 | $46.20 | 559,327 |
| 2017-10-10 | $46.03 | $46.22 | $45.65 | $45.77 | $45.77 | 545,341 |
| 2017-10-09 | $46.50 | $46.52 | $45.89 | $46.00 | $46.00 | 177,143 |
| 2017-10-06 | $46.44 | $46.57 | $46.17 | $46.31 | $46.31 | 368,315 |
| 2017-10-05 | $45.85 | $46.59 | $45.84 | $46.38 | $46.38 | 269,071 |
| 2017-10-04 | $45.81 | $46.24 | $45.52 | $45.75 | $45.75 | 207,305 |
| 2017-10-03 | $46.12 | $46.85 | $45.32 | $45.89 | $45.89 | 385,341 |
| 2017-10-02 | $45.00 | $46.12 | $44.86 | $46.12 | $46.12 | 306,046 |
| 2017-09-29 | $43.20 | $44.97 | $43.03 | $44.87 | $44.87 | 395,376 |
| 2017-09-28 | $43.46 | $43.50 | $42.84 | $43.25 | $43.25 | 251,559 |
| 2017-09-27 | $43.12 | $43.48 | $42.83 | $43.41 | $43.41 | 376,570 |
| 2017-09-26 | $43.20 | $43.58 | $42.71 | $42.92 | $42.92 | 353,160 |
| 2017-09-25 | $42.89 | $43.37 | $42.86 | $43.00 | $43.00 | 385,364 |
| 2017-09-22 | $42.04 | $43.06 | $41.91 | $43.03 | $43.03 | 240,139 |
| 2017-09-21 | $41.87 | $42.23 | $41.54 | $42.02 | $42.02 | 145,409 |
| 2017-09-20 | $42.02 | $42.37 | $41.65 | $41.83 | $41.83 | 203,172 |
| 2017-09-19 | $42.29 | $42.29 | $41.72 | $41.93 | $41.93 | 205,492 |
| 2017-09-18 | $42.39 | $42.69 | $42.03 | $42.25 | $42.25 | 221,746 |
| 2017-09-15 | $42.29 | $42.55 | $41.84 | $42.29 | $42.29 | 560,427 |
| 2017-09-14 | $43.08 | $43.14 | $42.29 | $42.50 | $42.50 | 183,652 |
| 2017-09-13 | $42.80 | $43.29 | $42.74 | $43.14 | $43.14 | 202,539 |
| 2017-09-12 | $43.60 | $43.60 | $42.84 | $43.03 | $43.03 | 140,639 |
| 2017-09-11 | $42.65 | $43.57 | $42.25 | $43.53 | $43.53 | 394,281 |
| 2017-09-08 | $42.39 | $42.57 | $42.22 | $42.29 | $42.29 | 241,553 |
| 2017-09-07 | $42.84 | $42.84 | $42.25 | $42.44 | $42.44 | 328,353 |
| 2017-09-06 | $43.49 | $43.49 | $42.70 | $42.80 | $42.80 | 296,715 |
| 2017-09-05 | $43.50 | $43.77 | $43.06 | $43.35 | $43.35 | 194,523 |
| 2017-09-01 | $43.08 | $43.62 | $42.78 | $43.61 | $43.61 | 253,149 |
| 2017-08-31 | $41.97 | $43.03 | $41.89 | $43.02 | $43.02 | 242,697 |
| 2017-08-30 | $41.44 | $42.00 | $41.30 | $41.84 | $41.84 | 118,554 |
| 2017-08-29 | $41.52 | $41.77 | $41.26 | $41.45 | $41.45 | 161,930 |
| 2017-08-28 | $41.64 | $42.47 | $41.53 | $41.78 | $41.78 | 175,116 |
| 2017-08-25 | $41.61 | $41.86 | $41.45 | $41.50 | $41.50 | 131,806 |
| 2017-08-24 | $41.48 | $41.73 | $41.10 | $41.66 | $41.66 | 110,337 |
| 2017-08-23 | $41.53 | $41.92 | $41.21 | $41.32 | $41.32 | 107,479 |
| 2017-08-22 | $41.68 | $42.14 | $41.42 | $41.72 | $41.72 | 340,303 |
| 2017-08-21 | $41.57 | $41.78 | $41.34 | $41.42 | $41.42 | 337,224 |
| 2017-08-18 | $41.53 | $41.83 | $41.18 | $41.58 | $41.58 | 140,736 |
| 2017-08-17 | $42.93 | $43.03 | $41.83 | $41.86 | $41.86 | 255,415 |
| 2017-08-16 | $42.67 | $43.09 | $42.38 | $43.06 | $43.06 | 249,383 |
| 2017-08-15 | $42.74 | $42.88 | $42.46 | $42.60 | $42.60 | 155,335 |
| 2017-08-14 | $42.82 | $43.06 | $42.37 | $42.55 | $42.55 | 477,155 |
| 2017-08-11 | $41.50 | $42.70 | $41.28 | $42.50 | $42.50 | 287,171 |
| 2017-08-10 | $42.04 | $42.50 | $41.64 | $41.68 | $41.68 | 415,269 |
| 2017-08-09 | $42.83 | $43.39 | $42.39 | $42.52 | $42.52 | 643,489 |
| 2017-08-08 | $43.31 | $43.74 | $42.49 | $42.92 | $42.92 | 705,438 |
| 2017-08-07 | $40.81 | $43.02 | $39.92 | $42.39 | $42.39 | 631,171 |
| 2017-08-04 | $40.85 | $41.27 | $40.62 | $41.19 | $41.19 | 244,303 |
| 2017-08-03 | $40.32 | $40.80 | $40.26 | $40.76 | $40.76 | 228,041 |
| 2017-08-02 | $41.00 | $41.11 | $40.01 | $40.38 | $40.38 | 225,843 |
| 2017-08-01 | $41.24 | $41.63 | $40.95 | $41.02 | $41.02 | 464,646 |
| 2017-07-31 | $42.06 | $42.10 | $41.01 | $41.13 | $41.13 | 525,055 |
| 2017-07-28 | $39.17 | $42.01 | $39.17 | $42.00 | $42.00 | 978,736 |
| 2017-07-27 | $39.62 | $39.75 | $38.79 | $39.49 | $39.49 | 189,395 |
| 2017-07-26 | $39.90 | $39.98 | $39.52 | $39.58 | $39.58 | 180,370 |
| 2017-07-25 | $40.03 | $40.19 | $39.85 | $39.90 | $39.90 | 164,686 |
| 2017-07-24 | $39.78 | $40.04 | $39.48 | $39.96 | $39.96 | 141,669 |
| 2017-07-21 | $40.48 | $40.72 | $39.59 | $39.79 | $39.79 | 196,628 |
| 2017-07-20 | $40.42 | $40.65 | $40.22 | $40.40 | $40.40 | 393,275 |
| 2017-07-19 | $40.13 | $40.57 | $40.12 | $40.39 | $40.39 | 184,769 |
| 2017-07-18 | $40.23 | $40.29 | $39.68 | $39.96 | $39.96 | 122,345 |
| 2017-07-17 | $40.16 | $40.27 | $39.66 | $40.25 | $40.25 | 307,579 |
| 2017-07-14 | $40.11 | $40.56 | $39.92 | $40.26 | $40.26 | 407,814 |
| 2017-07-13 | $40.76 | $42.00 | $39.89 | $40.09 | $40.09 | 1,007,202 |
| 2017-07-12 | $39.42 | $39.43 | $38.94 | $39.33 | $39.33 | 512,416 |
| 2017-07-11 | $38.92 | $39.22 | $38.52 | $38.99 | $38.99 | 274,111 |
| 2017-07-10 | $38.87 | $38.97 | $38.47 | $38.81 | $38.81 | 117,148 |
| 2017-07-07 | $38.70 | $39.14 | $38.52 | $38.99 | $38.99 | 151,834 |
| 2017-07-06 | $39.23 | $39.38 | $38.51 | $38.56 | $38.56 | 366,815 |
| 2017-07-05 | $39.92 | $39.92 | $39.28 | $39.48 | $39.48 | 285,918 |
| 2017-07-03 | $39.81 | $39.99 | $39.24 | $39.93 | $39.93 | 197,637 |
| 2017-06-30 | $39.26 | $39.76 | $39.10 | $39.49 | $39.49 | 251,855 |
| 2017-06-29 | $39.22 | $39.26 | $38.54 | $39.22 | $39.22 | 297,736 |
| 2017-06-28 | $39.05 | $39.38 | $38.72 | $39.18 | $39.18 | 423,939 |
| 2017-06-27 | $39.56 | $39.56 | $38.91 | $38.93 | $38.93 | 307,952 |
| 2017-06-26 | $39.47 | $39.97 | $39.22 | $39.65 | $39.65 | 186,256 |
| 2017-06-23 | $39.17 | $39.60 | $39.12 | $39.31 | $39.31 | 665,441 |
| 2017-06-22 | $40.12 | $40.16 | $38.99 | $39.18 | $39.18 | 570,654 |
| 2017-06-21 | $40.68 | $40.68 | $40.07 | $40.09 | $40.09 | 200,569 |
| 2017-06-20 | $41.38 | $41.73 | $40.56 | $40.59 | $40.59 | 363,989 |
| 2017-06-19 | $40.95 | $41.50 | $40.70 | $41.43 | $41.43 | 166,080 |
| 2017-06-16 | $39.88 | $40.90 | $39.88 | $40.89 | $40.89 | 422,665 |
| 2017-06-15 | $40.43 | $40.76 | $40.24 | $40.64 | $40.64 | 211,519 |
| 2017-06-14 | $41.38 | $41.78 | $40.61 | $40.90 | $40.90 | 196,618 |
| 2017-06-13 | $40.69 | $41.33 | $40.69 | $41.27 | $41.27 | 198,211 |
| 2017-06-12 | $41.41 | $41.55 | $40.59 | $40.59 | $40.59 | 299,260 |
| 2017-06-09 | $42.00 | $42.11 | $41.15 | $41.37 | $41.37 | 288,295 |
| 2017-06-08 | $41.40 | $42.16 | $41.18 | $41.99 | $41.99 | 169,140 |
| 2017-06-07 | $41.55 | $41.57 | $41.18 | $41.49 | $41.49 | 189,039 |
| 2017-06-06 | $41.50 | $41.88 | $41.40 | $41.47 | $41.47 | 134,131 |
| 2017-06-05 | $42.35 | $42.45 | $41.72 | $41.82 | $41.82 | 178,554 |
| 2017-06-02 | $42.07 | $42.66 | $41.88 | $42.45 | $42.45 | 259,136 |
| 2017-06-01 | $40.83 | $42.31 | $40.72 | $41.96 | $41.96 | 334,840 |
| 2017-05-31 | $41.13 | $41.31 | $40.49 | $40.78 | $40.78 | 254,371 |
| 2017-05-30 | $41.02 | $41.22 | $40.84 | $41.00 | $41.00 | 197,353 |
| 2017-05-26 | $40.88 | $41.38 | $40.72 | $41.20 | $41.20 | 210,887 |
| 2017-05-25 | $40.84 | $41.30 | $40.49 | $40.88 | $40.88 | 329,354 |
| 2017-05-24 | $40.25 | $40.75 | $40.14 | $40.67 | $40.67 | 246,304 |
| 2017-05-23 | $40.33 | $40.68 | $40.05 | $40.13 | $40.13 | 168,627 |
| 2017-05-22 | $40.07 | $40.61 | $39.95 | $40.28 | $40.28 | 176,265 |
| 2017-05-19 | $40.36 | $40.58 | $40.00 | $40.03 | $40.03 | 243,364 |
| 2017-05-18 | $40.44 | $40.74 | $40.27 | $40.30 | $40.30 | 220,425 |
| 2017-05-17 | $41.29 | $41.29 | $40.48 | $40.48 | $40.48 | 329,244 |
| 2017-05-16 | $41.80 | $41.90 | $41.04 | $41.29 | $41.29 | 200,525 |
| 2017-05-15 | $41.33 | $41.82 | $41.31 | $41.71 | $41.71 | 234,594 |
| 2017-05-12 | $41.81 | $41.96 | $41.21 | $41.29 | $41.29 | 218,553 |
| 2017-05-11 | $42.21 | $42.39 | $41.40 | $41.96 | $41.96 | 220,314 |
| 2017-05-10 | $42.37 | $43.12 | $42.17 | $42.30 | $42.30 | 351,398 |
| 2017-05-09 | $43.21 | $43.62 | $42.01 | $42.38 | $42.38 | 786,317 |
| 2017-05-08 | $42.17 | $43.58 | $40.36 | $42.94 | $42.94 | 811,856 |
| 2017-05-05 | $42.35 | $43.24 | $42.29 | $43.20 | $43.20 | 430,537 |
| 2017-05-04 | $42.72 | $42.73 | $42.08 | $42.34 | $42.34 | 762,528 |
| 2017-05-03 | $42.60 | $42.74 | $42.24 | $42.58 | $42.58 | 158,990 |
| 2017-05-02 | $42.84 | $42.97 | $42.66 | $42.85 | $42.85 | 135,071 |
| 2017-05-01 | $41.83 | $42.80 | $41.50 | $42.73 | $42.73 | 280,826 |
| 2017-04-28 | $42.11 | $42.21 | $41.48 | $41.88 | $41.88 | 209,133 |
| 2017-04-27 | $42.68 | $42.96 | $41.92 | $42.06 | $42.06 | 414,150 |
| 2017-04-26 | $42.17 | $42.68 | $42.01 | $42.61 | $42.61 | 241,715 |
| 2017-04-25 | $42.07 | $42.48 | $42.07 | $42.08 | $42.08 | 143,730 |
| 2017-04-24 | $41.64 | $42.06 | $41.18 | $41.85 | $41.85 | 326,561 |
| 2017-04-21 | $40.72 | $41.03 | $40.51 | $41.00 | $41.00 | 305,383 |
| 2017-04-20 | $41.00 | $41.00 | $40.59 | $40.84 | $40.84 | 229,582 |
| 2017-04-19 | $40.81 | $41.14 | $40.61 | $41.00 | $41.00 | 285,437 |
| 2017-04-18 | $40.55 | $40.86 | $40.44 | $40.62 | $40.62 | 210,447 |
| 2017-04-17 | $40.33 | $40.69 | $40.28 | $40.62 | $40.62 | 135,825 |
| 2017-04-13 | $40.46 | $40.60 | $40.06 | $40.15 | $40.15 | 274,622 |
| 2017-04-12 | $40.89 | $40.90 | $40.31 | $40.48 | $40.48 | 257,245 |
| 2017-04-11 | $39.91 | $40.92 | $39.60 | $40.90 | $40.90 | 484,363 |
| 2017-04-10 | $40.63 | $41.03 | $40.39 | $40.57 | $40.57 | 338,158 |
| 2017-04-07 | $40.50 | $40.81 | $40.29 | $40.68 | $40.68 | 290,711 |
| 2017-04-06 | $40.60 | $40.98 | $40.21 | $40.62 | $40.62 | 282,228 |
| 2017-04-05 | $40.95 | $41.07 | $40.43 | $40.55 | $40.55 | 384,177 |
| 2017-04-04 | $41.07 | $41.07 | $40.58 | $40.75 | $40.75 | 458,442 |
| 2017-04-03 | $40.58 | $41.44 | $40.53 | $41.05 | $41.05 | 505,033 |
| 2017-03-31 | $40.65 | $40.98 | $40.47 | $40.57 | $40.57 | 574,846 |
| 2017-03-30 | $40.47 | $40.74 | $40.16 | $40.64 | $40.64 | 448,557 |
| 2017-03-29 | $39.85 | $40.43 | $39.73 | $40.43 | $40.43 | 312,976 |
| 2017-03-28 | $39.52 | $39.74 | $39.17 | $39.73 | $39.73 | 202,445 |
| 2017-03-27 | $39.24 | $39.81 | $38.81 | $39.57 | $39.57 | 166,691 |
| 2017-03-24 | $39.31 | $40.07 | $39.31 | $39.59 | $39.59 | 379,963 |
| 2017-03-23 | $38.93 | $39.52 | $38.83 | $39.29 | $39.29 | 193,790 |
| 2017-03-22 | $38.59 | $38.85 | $38.43 | $38.83 | $38.83 | 193,445 |
| 2017-03-21 | $39.16 | $39.48 | $38.60 | $38.76 | $38.76 | 385,813 |
| 2017-03-20 | $39.64 | $39.64 | $38.66 | $39.01 | $39.01 | 237,283 |
| 2017-03-17 | $38.87 | $39.78 | $38.74 | $39.66 | $39.66 | 586,077 |
| 2017-03-16 | $39.17 | $39.27 | $38.73 | $38.95 | $38.95 | 182,523 |
| 2017-03-15 | $38.72 | $39.21 | $38.64 | $39.13 | $39.13 | 282,001 |
| 2017-03-14 | $39.35 | $39.52 | $38.49 | $38.49 | $38.49 | 337,061 |
| 2017-03-13 | $38.97 | $39.66 | $38.73 | $39.62 | $39.62 | 368,111 |
| 2017-03-10 | $38.66 | $39.05 | $38.66 | $38.97 | $38.97 | 188,346 |
| 2017-03-09 | $38.30 | $38.63 | $38.15 | $38.53 | $38.53 | 252,516 |
| 2017-03-08 | $38.58 | $38.73 | $38.28 | $38.32 | $38.32 | 225,827 |
| 2017-03-07 | $38.26 | $38.66 | $37.92 | $38.44 | $38.44 | 199,782 |
| 2017-03-06 | $38.54 | $38.67 | $38.19 | $38.40 | $38.40 | 202,595 |
| 2017-03-03 | $38.92 | $39.07 | $38.38 | $38.76 | $38.76 | 289,820 |
| 2017-03-02 | $38.53 | $39.10 | $38.42 | $39.04 | $39.04 | 410,017 |
| 2017-03-01 | $37.74 | $38.70 | $37.65 | $38.60 | $38.60 | 339,928 |
| 2017-02-28 | $37.46 | $37.64 | $37.20 | $37.33 | $37.33 | 257,474 |
| 2017-02-27 | $37.48 | $37.74 | $37.31 | $37.59 | $37.59 | 187,338 |
| 2017-02-24 | $37.24 | $37.74 | $37.24 | $37.53 | $37.53 | 165,686 |
| 2017-02-23 | $37.70 | $37.74 | $37.30 | $37.50 | $37.50 | 224,707 |
| 2017-02-22 | $38.09 | $38.19 | $37.66 | $37.66 | $37.66 | 154,714 |
| 2017-02-21 | $37.86 | $38.23 | $37.46 | $38.13 | $38.13 | 256,128 |
| 2017-02-17 | $37.63 | $37.87 | $37.44 | $37.75 | $37.75 | 326,005 |
| 2017-02-16 | $37.88 | $38.08 | $37.48 | $37.64 | $37.64 | 236,918 |
| 2017-02-15 | $37.87 | $38.13 | $37.42 | $37.90 | $37.90 | 380,608 |
| 2017-02-14 | $37.58 | $38.28 | $37.58 | $37.91 | $37.91 | 312,404 |
| 2017-02-13 | $37.79 | $38.06 | $37.65 | $37.86 | $37.86 | 295,584 |
| 2017-02-10 | $37.51 | $37.86 | $37.07 | $37.63 | $37.63 | 323,718 |
| 2017-02-09 | $36.97 | $37.70 | $36.83 | $37.39 | $37.39 | 517,196 |
| 2017-02-08 | $36.83 | $37.15 | $36.44 | $36.90 | $36.90 | 546,617 |
| 2017-02-07 | $37.79 | $38.47 | $36.67 | $37.15 | $37.15 | 1,502,089 |
| 2017-02-06 | $41.18 | $41.49 | $37.90 | $38.00 | $38.00 | 1,561,686 |
| 2017-02-03 | $40.93 | $41.65 | $40.31 | $41.34 | $41.34 | 921,589 |
| 2017-02-02 | $40.43 | $40.81 | $39.97 | $40.76 | $40.76 | 347,123 |
| 2017-02-01 | $40.16 | $40.83 | $40.16 | $40.66 | $40.66 | 572,686 |
| 2017-01-31 | $39.09 | $40.28 | $39.00 | $39.86 | $39.86 | 646,122 |
| 2017-01-30 | $39.58 | $39.58 | $39.00 | $39.14 | $39.14 | 475,620 |
| 2017-01-27 | $39.27 | $39.96 | $39.24 | $39.81 | $39.81 | 268,847 |
| 2017-01-26 | $39.73 | $39.77 | $39.02 | $39.23 | $39.23 | 186,859 |
| 2017-01-25 | $39.60 | $40.11 | $39.52 | $39.68 | $39.68 | 268,780 |
| 2017-01-24 | $39.68 | $39.85 | $39.14 | $39.32 | $39.32 | 422,521 |
| 2017-01-23 | $40.09 | $40.37 | $39.69 | $39.70 | $39.70 | 230,211 |
| 2017-01-20 | $39.94 | $40.31 | $39.58 | $40.08 | $40.08 | 497,778 |
| 2017-01-19 | $39.60 | $40.28 | $39.44 | $40.02 | $40.02 | 715,525 |
| 2017-01-18 | $39.74 | $39.75 | $39.25 | $39.52 | $39.52 | 177,624 |
| 2017-01-17 | $40.16 | $40.18 | $39.41 | $39.51 | $39.51 | 326,500 |
| 2017-01-13 | $40.28 | $40.74 | $39.89 | $40.45 | $40.45 | 178,861 |
| 2017-01-12 | $39.75 | $40.12 | $39.34 | $40.03 | $40.03 | 447,101 |
| 2017-01-11 | $40.51 | $40.68 | $39.67 | $40.07 | $40.07 | 232,240 |
| 2017-01-10 | $39.81 | $40.65 | $39.62 | $40.46 | $40.46 | 470,054 |
| 2017-01-09 | $39.63 | $40.00 | $39.34 | $39.96 | $39.96 | 192,194 |
| 2017-01-06 | $39.30 | $39.92 | $39.22 | $39.63 | $39.63 | 212,655 |
| 2017-01-05 | $39.88 | $39.88 | $39.20 | $39.41 | $39.41 | 232,170 |
| 2017-01-04 | $39.82 | $40.06 | $39.66 | $39.89 | $39.89 | 419,311 |
| 2017-01-03 | $40.25 | $40.34 | $39.26 | $39.60 | $39.60 | 349,248 |
| 2016-12-30 | $39.89 | $40.24 | $39.51 | $40.20 | $40.20 | 301,630 |
| 2016-12-29 | $39.96 | $40.42 | $39.80 | $39.97 | $39.97 | 134,422 |
| 2016-12-28 | $40.64 | $40.79 | $39.90 | $39.90 | $39.90 | 171,223 |
| 2016-12-27 | $40.50 | $41.03 | $40.14 | $40.60 | $40.60 | 201,394 |
| 2016-12-23 | $40.28 | $40.66 | $40.25 | $40.62 | $40.62 | 229,631 |
| 2016-12-22 | $40.95 | $41.05 | $40.19 | $40.38 | $40.38 | 250,332 |
| 2016-12-21 | $41.00 | $41.25 | $40.57 | $40.93 | $40.93 | 232,232 |
| 2016-12-20 | $40.40 | $41.28 | $40.26 | $40.99 | $40.99 | 251,461 |
| 2016-12-19 | $41.14 | $41.20 | $40.09 | $40.20 | $40.20 | 338,510 |
| 2016-12-16 | $41.26 | $41.41 | $40.80 | $40.92 | $40.92 | 643,914 |
| 2016-12-15 | $40.47 | $41.21 | $39.96 | $41.04 | $41.04 | 443,400 |
| 2016-12-14 | $40.43 | $40.63 | $40.03 | $40.22 | $40.22 | 164,515 |
| 2016-12-13 | $40.51 | $40.74 | $40.02 | $40.36 | $40.36 | 194,040 |
| 2016-12-12 | $39.77 | $40.71 | $39.77 | $40.37 | $40.37 | 377,188 |
| 2016-12-09 | $40.09 | $40.29 | $39.65 | $40.04 | $40.04 | 383,630 |
| 2016-12-08 | $39.84 | $40.05 | $39.79 | $40.01 | $40.01 | 497,421 |
| 2016-12-07 | $39.84 | $40.02 | $39.37 | $39.91 | $39.91 | 286,962 |
| 2016-12-06 | $40.06 | $40.75 | $39.55 | $39.98 | $39.98 | 216,616 |
| 2016-12-05 | $40.12 | $40.41 | $39.59 | $39.76 | $39.76 | 323,026 |
| 2016-12-02 | $39.12 | $39.96 | $38.91 | $39.68 | $39.68 | 277,234 |
| 2016-12-01 | $39.47 | $39.53 | $38.70 | $39.07 | $39.07 | 270,564 |
| 2016-11-30 | $39.68 | $39.87 | $39.31 | $39.63 | $39.63 | 315,819 |
| 2016-11-29 | $39.79 | $39.98 | $39.31 | $39.61 | $39.61 | 265,331 |
| 2016-11-28 | $39.74 | $39.96 | $39.43 | $39.59 | $39.59 | 268,088 |
| 2016-11-25 | $39.60 | $39.94 | $39.45 | $39.89 | $39.89 | 90,491 |
| 2016-11-23 | $38.66 | $39.47 | $38.44 | $39.46 | $39.46 | 134,119 |
| 2016-11-22 | $38.88 | $39.15 | $38.21 | $38.91 | $38.91 | 269,351 |
| 2016-11-21 | $38.88 | $39.34 | $38.72 | $38.83 | $38.83 | 184,243 |
| 2016-11-18 | $39.42 | $39.71 | $38.85 | $38.95 | $38.95 | 369,411 |
| 2016-11-17 | $39.20 | $39.80 | $38.90 | $39.28 | $39.28 | 439,183 |
| 2016-11-16 | $38.86 | $39.40 | $38.63 | $39.26 | $39.26 | 638,535 |
| 2016-11-15 | $38.49 | $39.04 | $38.49 | $38.87 | $38.87 | 318,860 |
| 2016-11-14 | $39.25 | $39.41 | $38.03 | $38.52 | $38.52 | 336,651 |
| 2016-11-11 | $38.47 | $39.34 | $38.23 | $38.96 | $38.96 | 450,541 |
| 2016-11-10 | $38.10 | $38.84 | $37.62 | $38.54 | $38.54 | 334,898 |
| 2016-11-09 | $37.00 | $37.99 | $36.32 | $37.81 | $37.81 | 393,283 |
| 2016-11-08 | $37.72 | $38.37 | $36.55 | $37.84 | $37.84 | 760,061 |
| 2016-11-07 | $35.49 | $37.83 | $35.41 | $36.84 | $36.84 | 1,638,732 |
| 2016-11-04 | $33.11 | $34.29 | $33.09 | $34.25 | $34.25 | 627,014 |
| 2016-11-03 | $33.12 | $33.67 | $33.07 | $33.21 | $33.21 | 313,414 |
| 2016-11-02 | $33.19 | $33.92 | $33.01 | $33.11 | $33.11 | 299,415 |
| 2016-11-01 | $33.43 | $33.93 | $33.12 | $33.15 | $33.15 | 498,148 |
| 2016-10-31 | $33.19 | $33.54 | $32.79 | $33.41 | $33.41 | 377,215 |
| 2016-10-28 | $32.95 | $33.30 | $32.76 | $33.14 | $33.14 | 301,388 |
| 2016-10-27 | $33.44 | $33.55 | $33.00 | $33.04 | $33.04 | 255,027 |
| 2016-10-26 | $33.46 | $33.50 | $33.00 | $33.30 | $33.30 | 321,323 |
| 2016-10-25 | $34.37 | $34.76 | $33.66 | $33.72 | $33.72 | 155,240 |
| 2016-10-24 | $34.40 | $34.67 | $34.10 | $34.37 | $34.37 | 205,931 |
| 2016-10-21 | $34.33 | $34.41 | $33.97 | $34.22 | $34.22 | 253,137 |
| 2016-10-20 | $34.56 | $35.16 | $34.53 | $34.66 | $34.66 | 436,632 |
| 2016-10-19 | $34.59 | $34.79 | $33.90 | $34.60 | $34.60 | 420,812 |
| 2016-10-18 | $34.86 | $34.90 | $34.30 | $34.47 | $34.47 | 465,972 |
| 2016-10-17 | $34.11 | $34.93 | $34.11 | $34.47 | $34.47 | 512,977 |
| 2016-10-14 | $35.08 | $35.25 | $34.03 | $34.15 | $34.15 | 949,473 |
| 2016-10-13 | $36.26 | $36.28 | $35.80 | $36.12 | $36.12 | 334,802 |
| 2016-10-12 | $36.74 | $36.99 | $36.37 | $36.44 | $36.44 | 38,454 |
| 2016-10-11 | $36.65 | $36.79 | $36.46 | $36.65 | $36.65 | 111,350 |
| 2016-10-10 | $36.69 | $37.46 | $36.68 | $36.71 | $36.71 | 255,465 |
| 2016-10-07 | $36.52 | $36.70 | $36.34 | $36.55 | $36.55 | 334,450 |
| 2016-10-06 | $36.08 | $36.58 | $35.90 | $36.45 | $36.45 | 229,476 |
| 2016-10-05 | $36.44 | $36.59 | $35.75 | $36.29 | $36.29 | 123,444 |
| 2016-10-04 | $36.60 | $36.62 | $36.16 | $36.38 | $36.38 | 250,367 |
| 2016-10-03 | $36.18 | $36.60 | $36.09 | $36.53 | $36.53 | 356,068 |
| 2016-09-30 | $36.06 | $36.46 | $35.55 | $36.21 | $36.21 | 382,210 |
| 2016-09-29 | $36.55 | $36.55 | $35.66 | $35.71 | $35.71 | 230,411 |
| 2016-09-28 | $36.67 | $36.96 | $36.46 | $36.58 | $36.58 | 218,683 |
| 2016-09-27 | $37.07 | $37.20 | $36.50 | $36.74 | $36.74 | 385,075 |
| 2016-09-26 | $37.40 | $37.40 | $36.99 | $37.02 | $37.02 | 287,240 |
| 2016-09-23 | $37.46 | $37.83 | $37.15 | $37.48 | $37.48 | 256,703 |
| 2016-09-22 | $37.24 | $37.72 | $36.46 | $37.68 | $37.68 | 357,212 |
| 2016-09-21 | $37.04 | $37.20 | $36.43 | $37.16 | $37.16 | 313,012 |
| 2016-09-20 | $36.79 | $37.06 | $36.59 | $36.88 | $36.88 | 271,008 |
| 2016-09-19 | $37.45 | $38.06 | $37.07 | $37.23 | $37.23 | 294,323 |
| 2016-09-16 | $37.25 | $37.43 | $36.63 | $37.39 | $37.39 | 381,104 |
| 2016-09-15 | $36.13 | $37.23 | $36.13 | $37.17 | $37.17 | 290,758 |
| 2016-09-14 | $36.11 | $36.40 | $35.85 | $36.19 | $36.19 | 177,024 |
| 2016-09-13 | $36.90 | $36.90 | $35.92 | $36.17 | $36.17 | 299,818 |
| 2016-09-12 | $36.27 | $37.05 | $36.05 | $37.05 | $37.05 | 433,626 |
| 2016-09-09 | $37.20 | $37.20 | $36.16 | $36.18 | $36.18 | 241,613 |
| 2016-09-08 | $37.62 | $37.75 | $37.37 | $37.43 | $37.43 | 188,692 |
| 2016-09-07 | $37.80 | $37.99 | $37.64 | $37.75 | $37.75 | 314,268 |
| 2016-09-06 | $37.82 | $37.89 | $37.59 | $37.75 | $37.75 | 243,017 |
| 2016-09-02 | $37.52 | $37.86 | $37.22 | $37.80 | $37.80 | 253,465 |
| 2016-09-01 | $37.18 | $37.53 | $36.95 | $37.32 | $37.32 | 300,212 |
| 2016-08-31 | $37.06 | $37.23 | $36.73 | $37.16 | $37.16 | 249,620 |
| 2016-08-30 | $36.76 | $37.23 | $36.65 | $37.13 | $37.13 | 299,114 |
| 2016-08-29 | $36.32 | $36.87 | $36.25 | $36.84 | $36.84 | 249,561 |
| 2016-08-26 | $36.07 | $36.44 | $35.91 | $36.30 | $36.30 | 185,589 |
| 2016-08-25 | $35.93 | $36.04 | $35.60 | $36.04 | $36.04 | 264,760 |
| 2016-08-24 | $36.16 | $36.31 | $35.95 | $36.11 | $36.11 | 234,715 |
| 2016-08-23 | $36.43 | $36.60 | $36.03 | $36.15 | $36.15 | 249,060 |
| 2016-08-22 | $36.18 | $36.61 | $35.86 | $36.13 | $36.13 | 233,972 |
| 2016-08-19 | $35.72 | $36.18 | $35.64 | $36.09 | $36.09 | 588,024 |
| 2016-08-18 | $35.26 | $35.79 | $35.24 | $35.71 | $35.71 | 323,325 |
| 2016-08-17 | $35.52 | $35.67 | $35.09 | $35.30 | $35.30 | 327,120 |
| 2016-08-16 | $35.71 | $35.88 | $35.36 | $35.59 | $35.59 | 318,918 |
| 2016-08-15 | $35.14 | $35.87 | $35.01 | $35.75 | $35.75 | 420,161 |
| 2016-08-12 | $36.03 | $36.33 | $35.71 | $36.25 | $36.25 | 224,201 |
| 2016-08-11 | $36.05 | $36.40 | $35.86 | $35.99 | $35.99 | 318,576 |
| 2016-08-10 | $35.68 | $36.02 | $35.53 | $36.00 | $36.00 | 283,182 |
| 2016-08-09 | $36.00 | $36.01 | $35.63 | $35.73 | $35.73 | 321,922 |
| 2016-08-08 | $35.41 | $35.67 | $35.09 | $35.35 | $35.35 | 355,736 |
| 2016-08-05 | $34.80 | $35.63 | $34.80 | $35.41 | $35.41 | 775,245 |
| 2016-08-04 | $34.24 | $35.03 | $34.24 | $34.82 | $34.82 | 624,342 |
| 2016-08-03 | $33.81 | $34.27 | $33.33 | $34.26 | $34.26 | 446,481 |
| 2016-08-02 | $34.41 | $34.82 | $33.90 | $34.50 | $34.50 | 765,821 |
| 2016-08-01 | $30.50 | $33.74 | $30.29 | $33.52 | $33.52 | 1,072,046 |
| 2016-07-29 | $29.77 | $30.41 | $29.77 | $30.32 | $30.32 | 525,597 |
| 2016-07-28 | $29.97 | $30.19 | $29.75 | $29.84 | $29.84 | 216,214 |
| 2016-07-27 | $29.73 | $30.07 | $29.49 | $30.05 | $30.05 | 198,627 |
| 2016-07-26 | $29.37 | $29.73 | $29.28 | $29.61 | $29.61 | 400,591 |
| 2016-07-25 | $29.56 | $29.76 | $29.17 | $29.40 | $29.40 | 232,010 |
| 2016-07-22 | $29.67 | $29.76 | $29.44 | $29.57 | $29.57 | 173,982 |
| 2016-07-21 | $29.74 | $30.04 | $29.58 | $29.76 | $29.76 | 214,852 |
| 2016-07-20 | $29.57 | $30.07 | $29.37 | $29.75 | $29.75 | 197,141 |
| 2016-07-19 | $29.78 | $29.80 | $29.41 | $29.55 | $29.55 | 231,252 |
| 2016-07-18 | $29.94 | $30.08 | $29.65 | $29.89 | $29.89 | 179,556 |
| 2016-07-15 | $30.66 | $30.70 | $29.76 | $29.97 | $29.97 | 308,355 |
| 2016-07-14 | $30.68 | $30.72 | $30.26 | $30.46 | $30.46 | 165,059 |
| 2016-07-13 | $30.70 | $30.71 | $30.28 | $30.42 | $30.42 | 168,608 |
| 2016-07-12 | $30.44 | $30.72 | $29.98 | $30.55 | $30.55 | 190,738 |
| 2016-07-11 | $30.27 | $30.45 | $30.14 | $30.42 | $30.42 | 148,484 |
| 2016-07-08 | $29.67 | $30.31 | $29.67 | $30.22 | $30.22 | 196,924 |
| 2016-07-07 | $29.34 | $29.56 | $29.21 | $29.53 | $29.53 | 137,290 |
| 2016-07-06 | $29.46 | $29.61 | $29.08 | $29.22 | $29.22 | 352,336 |
| 2016-07-05 | $29.85 | $30.02 | $29.53 | $29.58 | $29.58 | 304,701 |
| 2016-07-01 | $29.05 | $29.98 | $28.84 | $29.87 | $29.87 | 262,202 |
| 2016-06-30 | $28.86 | $29.00 | $28.41 | $28.99 | $28.99 | 384,181 |
| 2016-06-29 | $28.52 | $28.83 | $28.40 | $28.80 | $28.80 | 429,685 |
| 2016-06-28 | $28.40 | $28.62 | $28.15 | $28.22 | $28.22 | 447,182 |
| 2016-06-27 | $28.56 | $28.86 | $28.26 | $28.41 | $28.41 | 370,574 |
| 2016-06-24 | $29.20 | $29.52 | $28.72 | $28.76 | $28.76 | 1,333,946 |
| 2016-06-23 | $29.95 | $30.22 | $29.82 | $30.17 | $30.17 | 298,403 |
| 2016-06-22 | $29.85 | $30.07 | $29.69 | $29.82 | $29.82 | 311,108 |
| 2016-06-21 | $30.00 | $30.16 | $29.81 | $29.86 | $29.86 | 313,960 |
| 2016-06-20 | $29.68 | $30.36 | $29.68 | $30.00 | $30.00 | 216,002 |
| 2016-06-17 | $29.55 | $29.82 | $29.32 | $29.66 | $29.66 | 476,879 |
| 2016-06-16 | $29.32 | $29.57 | $29.09 | $29.47 | $29.47 | 404,787 |
| 2016-06-15 | $29.52 | $29.84 | $29.24 | $29.49 | $29.49 | 370,396 |
| 2016-06-14 | $28.94 | $29.34 | $28.77 | $29.31 | $29.31 | 219,557 |
| 2016-06-13 | $29.44 | $29.72 | $29.04 | $29.06 | $29.06 | 212,099 |
| 2016-06-10 | $29.59 | $29.70 | $29.16 | $29.58 | $29.58 | 241,945 |
| 2016-06-09 | $29.43 | $29.91 | $29.24 | $29.72 | $29.72 | 314,112 |
| 2016-06-08 | $29.08 | $29.67 | $28.90 | $29.44 | $29.44 | 562,388 |
| 2016-06-07 | $28.79 | $29.14 | $28.62 | $29.08 | $29.08 | 394,643 |
| 2016-06-06 | $28.53 | $29.13 | $28.43 | $29.02 | $29.02 | 269,070 |
| 2016-06-03 | $28.71 | $28.71 | $28.08 | $28.49 | $28.49 | 456,917 |
| 2016-06-02 | $28.50 | $28.85 | $28.41 | $28.65 | $28.65 | 293,200 |
| 2016-06-01 | $28.05 | $28.68 | $27.93 | $28.50 | $28.50 | 380,627 |
| 2016-05-31 | $28.07 | $28.12 | $27.82 | $28.00 | $28.00 | 372,947 |
| 2016-05-27 | $27.67 | $28.08 | $27.53 | $28.00 | $28.00 | 349,178 |
| 2016-05-26 | $28.09 | $28.28 | $27.57 | $27.67 | $27.67 | 340,795 |
| 2016-05-25 | $27.95 | $28.38 | $27.90 | $28.09 | $28.09 | 364,313 |
| 2016-05-24 | $27.62 | $28.00 | $27.52 | $27.93 | $27.93 | 479,454 |
| 2016-05-23 | $27.68 | $27.82 | $27.46 | $27.50 | $27.50 | 222,565 |
| 2016-05-20 | $27.60 | $27.96 | $27.42 | $27.63 | $27.63 | 480,839 |
| 2016-05-19 | $27.26 | $27.72 | $27.18 | $27.50 | $27.50 | 500,960 |
| 2016-05-18 | $27.25 | $27.65 | $27.20 | $27.31 | $27.31 | 406,929 |
| 2016-05-17 | $27.65 | $27.81 | $26.98 | $27.30 | $27.30 | 848,602 |
| 2016-05-16 | $26.89 | $27.85 | $26.74 | $27.73 | $27.73 | 585,666 |
| 2016-05-13 | $26.43 | $26.69 | $25.98 | $26.13 | $26.13 | 677,403 |
| 2016-05-12 | $26.91 | $27.05 | $26.31 | $26.58 | $26.58 | 773,938 |
| 2016-05-11 | $27.25 | $27.45 | $26.42 | $26.89 | $26.89 | 707,609 |
| 2016-05-10 | $27.47 | $27.63 | $26.90 | $27.49 | $27.49 | 810,295 |
| 2016-05-09 | $27.73 | $28.03 | $27.23 | $27.30 | $27.30 | 551,399 |
| 2016-05-06 | $27.90 | $28.15 | $27.59 | $27.80 | $27.80 | 722,879 |
| 2016-05-05 | $27.92 | $28.26 | $27.59 | $28.01 | $28.01 | 835,049 |
| 2016-05-04 | $27.34 | $27.89 | $27.34 | $27.79 | $27.79 | 906,734 |
| 2016-05-03 | $27.31 | $28.26 | $27.25 | $27.55 | $27.55 | 1,331,083 |
| 2016-05-02 | $30.00 | $31.40 | $27.52 | $27.65 | $27.65 | 1,586,125 |
| 2016-04-29 | $33.15 | $33.35 | $32.18 | $32.43 | $32.43 | 406,984 |
| 2016-04-28 | $33.16 | $33.88 | $33.04 | $33.34 | $33.34 | 656,667 |
| 2016-04-27 | $33.24 | $33.81 | $32.62 | $33.28 | $33.28 | 722,458 |
| 2016-04-26 | $32.89 | $33.44 | $32.75 | $33.17 | $33.17 | 727,094 |
| 2016-04-25 | $33.17 | $33.42 | $32.78 | $32.81 | $32.81 | 375,885 |
| 2016-04-22 | $33.30 | $33.46 | $32.97 | $33.25 | $33.25 | 338,073 |
| 2016-04-21 | $33.40 | $33.66 | $33.35 | $33.40 | $33.40 | 333,570 |
| 2016-04-20 | $33.61 | $33.98 | $33.15 | $33.40 | $33.40 | 542,724 |
| 2016-04-19 | $34.20 | $34.45 | $33.52 | $33.65 | $33.65 | 416,531 |
| 2016-04-18 | $34.15 | $34.32 | $33.99 | $34.10 | $34.10 | 615,728 |
| 2016-04-15 | $34.97 | $35.27 | $34.12 | $34.20 | $34.20 | 329,276 |
| 2016-04-14 | $35.36 | $35.67 | $35.08 | $35.15 | $35.15 | 148,347 |
| 2016-04-13 | $35.25 | $35.44 | $34.97 | $35.32 | $35.32 | 307,619 |
| 2016-04-12 | $34.29 | $35.49 | $34.18 | $34.99 | $34.99 | 334,056 |
| 2016-04-11 | $34.24 | $34.59 | $34.07 | $34.29 | $34.29 | 107,943 |
| 2016-04-08 | $34.38 | $34.59 | $33.86 | $34.06 | $34.06 | 111,601 |
| 2016-04-07 | $34.49 | $34.59 | $33.84 | $34.09 | $34.09 | 185,067 |
| 2016-04-06 | $34.24 | $34.70 | $34.13 | $34.70 | $34.70 | 127,483 |
| 2016-04-05 | $34.73 | $34.75 | $34.24 | $34.26 | $34.26 | 183,211 |
| 2016-04-04 | $35.37 | $35.48 | $34.87 | $34.94 | $34.94 | 247,690 |
| 2016-04-01 | $34.73 | $35.67 | $34.58 | $35.29 | $35.29 | 257,924 |
| 2016-03-31 | $34.72 | $35.08 | $34.47 | $34.98 | $34.98 | 144,891 |
| 2016-03-30 | $34.97 | $34.97 | $34.47 | $34.72 | $34.72 | 158,655 |
| 2016-03-29 | $33.68 | $34.75 | $33.50 | $34.75 | $34.75 | 213,659 |
| 2016-03-28 | $33.31 | $33.78 | $33.12 | $33.73 | $33.73 | 114,879 |
| 2016-03-24 | $33.06 | $33.25 | $32.71 | $33.23 | $33.23 | 150,107 |
| 2016-03-23 | $33.64 | $33.73 | $33.28 | $33.29 | $33.29 | 161,494 |
| 2016-03-22 | $33.44 | $33.69 | $33.23 | $33.68 | $33.68 | 142,680 |
| 2016-03-21 | $33.83 | $33.94 | $33.58 | $33.62 | $33.62 | 102,911 |
| 2016-03-18 | $33.61 | $34.00 | $33.20 | $33.82 | $33.82 | 285,756 |
| 2016-03-17 | $32.98 | $33.41 | $32.27 | $33.36 | $33.36 | 206,735 |
| 2016-03-16 | $33.35 | $33.50 | $32.80 | $32.98 | $32.98 | 140,597 |
| 2016-03-15 | $34.00 | $34.18 | $33.27 | $33.48 | $33.48 | 167,340 |
| 2016-03-14 | $34.07 | $34.40 | $33.88 | $34.24 | $34.24 | 170,593 |
| 2016-03-11 | $33.84 | $34.27 | $33.72 | $34.18 | $34.18 | 152,557 |
| 2016-03-10 | $33.54 | $33.87 | $33.25 | $33.58 | $33.58 | 174,438 |
| 2016-03-09 | $33.65 | $33.81 | $33.42 | $33.52 | $33.52 | 140,958 |
| 2016-03-08 | $33.88 | $34.00 | $33.49 | $33.54 | $33.54 | 199,262 |
| 2016-03-07 | $33.26 | $34.01 | $33.26 | $34.00 | $34.00 | 218,591 |
| 2016-03-04 | $33.03 | $33.55 | $32.91 | $33.50 | $33.50 | 188,641 |
| 2016-03-03 | $32.65 | $33.08 | $32.60 | $33.04 | $33.04 | 290,151 |
| 2016-03-02 | $32.25 | $32.89 | $32.14 | $32.72 | $32.72 | 190,328 |
| 2016-03-01 | $32.23 | $32.36 | $31.91 | $32.31 | $32.31 | 120,895 |
| 2016-02-29 | $32.56 | $32.73 | $32.05 | $32.08 | $32.08 | 221,006 |
| 2016-02-26 | $32.18 | $32.67 | $32.14 | $32.52 | $32.52 | 232,394 |
| 2016-02-25 | $31.70 | $32.12 | $31.53 | $32.09 | $32.09 | 265,450 |
| 2016-02-24 | $31.53 | $31.81 | $31.35 | $31.65 | $31.65 | 331,729 |
| 2016-02-23 | $31.58 | $32.02 | $31.27 | $31.75 | $31.75 | 306,880 |
| 2016-02-22 | $32.19 | $32.39 | $31.58 | $31.68 | $31.68 | 391,297 |
| 2016-02-19 | $31.96 | $32.44 | $31.77 | $32.00 | $32.00 | 340,693 |
| 2016-02-18 | $31.97 | $32.05 | $31.75 | $31.97 | $31.97 | 203,953 |
| 2016-02-17 | $32.00 | $32.26 | $31.79 | $31.94 | $31.94 | 378,418 |
| 2016-02-16 | $32.11 | $32.30 | $31.49 | $31.97 | $31.97 | 411,414 |
| 2016-02-12 | $31.49 | $32.00 | $31.34 | $31.82 | $31.82 | 410,891 |
| 2016-02-11 | $31.48 | $31.81 | $31.16 | $31.22 | $31.22 | 392,914 |
| 2016-02-10 | $32.17 | $32.69 | $31.92 | $31.95 | $31.95 | 341,462 |
| 2016-02-09 | $32.24 | $32.58 | $31.94 | $32.04 | $32.04 | 443,839 |
| 2016-02-08 | $32.55 | $32.73 | $32.04 | $32.48 | $32.48 | 468,558 |
| 2016-02-05 | $33.38 | $33.48 | $32.65 | $32.77 | $32.77 | 434,223 |
| 2016-02-04 | $33.55 | $33.76 | $33.22 | $33.52 | $33.52 | 290,871 |
| 2016-02-03 | $33.73 | $33.95 | $32.87 | $33.55 | $33.55 | 630,773 |
| 2016-02-02 | $34.64 | $34.75 | $33.34 | $33.50 | $33.50 | 851,117 |
| 2016-02-01 | $31.84 | $35.07 | $30.77 | $34.49 | $34.49 | 1,103,106 |
| 2016-01-29 | $30.55 | $31.66 | $30.50 | $31.64 | $31.64 | 601,695 |
| 2016-01-28 | $31.11 | $31.13 | $30.26 | $30.48 | $30.48 | 435,965 |
| 2016-01-27 | $31.22 | $31.30 | $30.83 | $30.99 | $30.99 | 293,987 |
| 2016-01-26 | $30.37 | $31.42 | $30.36 | $31.36 | $31.36 | 379,286 |
| 2016-01-25 | $30.10 | $30.62 | $30.00 | $30.27 | $30.27 | 262,924 |
| 2016-01-22 | $30.01 | $30.24 | $29.73 | $30.17 | $30.17 | 500,456 |
| 2016-01-21 | $30.22 | $30.32 | $29.77 | $29.84 | $29.84 | 172,267 |
| 2016-01-20 | $30.00 | $30.59 | $29.30 | $30.21 | $30.21 | 320,206 |
| 2016-01-19 | $30.18 | $30.86 | $29.93 | $30.42 | $30.42 | 397,858 |
| 2016-01-15 | $29.60 | $30.00 | $29.20 | $30.00 | $30.00 | 263,372 |
| 2016-01-14 | $30.67 | $30.67 | $30.08 | $30.29 | $30.29 | 231,188 |
| 2016-01-13 | $30.95 | $31.22 | $30.22 | $30.49 | $30.49 | 323,598 |
| 2016-01-12 | $30.88 | $31.17 | $30.47 | $30.85 | $30.85 | 359,666 |
| 2016-01-11 | $30.53 | $30.87 | $30.27 | $30.66 | $30.66 | 343,645 |
| 2016-01-08 | $30.97 | $31.25 | $30.31 | $30.35 | $30.35 | 245,702 |
| 2016-01-07 | $30.78 | $31.40 | $30.59 | $30.88 | $30.88 | 241,113 |
| 2016-01-06 | $31.09 | $31.82 | $31.02 | $31.21 | $31.21 | 248,533 |
| 2016-01-05 | $31.39 | $32.41 | $31.24 | $31.47 | $31.47 | 222,152 |
| 2016-01-04 | $31.90 | $31.90 | $30.54 | $31.25 | $31.25 | 366,277 |
| 2015-12-31 | $32.91 | $32.91 | $32.22 | $32.24 | $32.24 | 166,928 |
| 2015-12-30 | $32.96 | $33.33 | $32.73 | $32.91 | $32.91 | 161,866 |
| 2015-12-29 | $32.83 | $32.99 | $32.59 | $32.93 | $32.93 | 168,935 |
| 2015-12-28 | $31.83 | $32.69 | $31.78 | $32.68 | $32.68 | 191,224 |
| 2015-12-24 | $31.86 | $32.14 | $31.69 | $31.92 | $31.92 | 86,510 |
| 2015-12-23 | $31.83 | $32.08 | $31.56 | $31.87 | $31.87 | 155,761 |
| 2015-12-22 | $30.96 | $31.74 | $30.78 | $31.69 | $31.69 | 178,534 |
| 2015-12-21 | $31.26 | $31.26 | $30.65 | $30.85 | $30.85 | 246,757 |
| 2015-12-18 | $31.25 | $31.47 | $30.87 | $31.10 | $31.10 | 502,321 |
| 2015-12-17 | $31.70 | $31.75 | $31.39 | $31.40 | $31.40 | 202,245 |
| 2015-12-16 | $31.75 | $31.81 | $31.04 | $31.61 | $31.61 | 217,067 |
| 2015-12-15 | $31.76 | $31.88 | $31.20 | $31.59 | $31.59 | 223,314 |
| 2015-12-14 | $31.40 | $31.73 | $30.74 | $31.53 | $31.53 | 312,913 |
| 2015-12-11 | $31.19 | $31.55 | $31.02 | $31.38 | $31.38 | 274,406 |
| 2015-12-10 | $31.24 | $31.80 | $30.97 | $31.62 | $31.62 | 247,705 |
| 2015-12-09 | $31.93 | $32.01 | $31.20 | $31.27 | $31.27 | 251,497 |
| 2015-12-08 | $31.98 | $32.29 | $31.92 | $32.03 | $32.03 | 178,800 |
| 2015-12-07 | $32.29 | $32.46 | $31.89 | $32.24 | $32.24 | 210,899 |
| 2015-12-04 | $32.20 | $32.58 | $32.09 | $32.27 | $32.27 | 206,664 |
| 2015-12-03 | $32.62 | $32.81 | $31.95 | $32.23 | $32.23 | 251,916 |
| 2015-12-02 | $32.54 | $32.82 | $32.45 | $32.57 | $32.57 | 252,275 |
| 2015-12-01 | $32.33 | $32.69 | $32.20 | $32.57 | $32.57 | 181,975 |
| 2015-11-30 | $32.39 | $32.46 | $32.03 | $32.24 | $32.24 | 210,594 |
| 2015-11-27 | $32.09 | $32.49 | $31.91 | $32.36 | $32.36 | 67,950 |
| 2015-11-25 | $31.58 | $32.11 | $31.50 | $32.11 | $32.11 | 165,718 |
| 2015-11-24 | $31.67 | $31.76 | $31.17 | $31.55 | $31.55 | 276,381 |
| 2015-11-23 | $32.16 | $32.28 | $31.34 | $31.91 | $31.91 | 468,711 |
| 2015-11-20 | $33.47 | $33.65 | $33.25 | $33.33 | $33.33 | 311,480 |
| 2015-11-19 | $33.04 | $33.27 | $32.90 | $33.24 | $33.24 | 226,725 |
| 2015-11-18 | $32.97 | $33.21 | $32.70 | $33.17 | $33.17 | 274,018 |
| 2015-11-17 | $32.51 | $32.97 | $32.25 | $32.90 | $32.90 | 220,981 |
| 2015-11-16 | $32.29 | $32.59 | $32.07 | $32.42 | $32.42 | 169,625 |
| 2015-11-13 | $32.23 | $32.71 | $32.08 | $32.33 | $32.33 | 135,070 |
| 2015-11-12 | $32.65 | $32.85 | $32.28 | $32.43 | $32.43 | 351,342 |
| 2015-11-11 | $33.08 | $33.44 | $32.84 | $33.08 | $33.08 | 262,475 |
| 2015-11-10 | $33.09 | $33.41 | $32.81 | $33.01 | $33.01 | 268,751 |
| 2015-11-09 | $33.92 | $33.92 | $33.14 | $33.22 | $33.22 | 229,422 |
| 2015-11-06 | $32.56 | $34.14 | $32.40 | $34.00 | $34.00 | 441,200 |
| 2015-11-05 | $32.61 | $33.05 | $32.39 | $32.72 | $32.72 | 471,919 |
| 2015-11-04 | $34.23 | $34.23 | $32.16 | $32.67 | $32.67 | 480,798 |
| 2015-11-03 | $34.30 | $34.57 | $33.96 | $34.06 | $34.06 | 251,638 |
| 2015-11-02 | $33.83 | $34.63 | $33.75 | $34.37 | $34.37 | 211,004 |
| 2015-10-30 | $34.00 | $34.24 | $33.72 | $33.78 | $33.78 | 201,913 |
| 2015-10-29 | $33.85 | $34.43 | $33.69 | $34.02 | $34.02 | 240,769 |
| 2015-10-28 | $32.97 | $34.02 | $32.72 | $33.94 | $33.94 | 387,465 |
| 2015-10-27 | $32.39 | $32.71 | $32.18 | $32.66 | $32.66 | 493,757 |
| 2015-10-26 | $32.06 | $32.43 | $32.01 | $32.40 | $32.40 | 203,138 |
| 2015-10-23 | $31.69 | $32.37 | $31.54 | $32.06 | $32.06 | 381,943 |
| 2015-10-22 | $31.99 | $32.14 | $31.22 | $31.51 | $31.51 | 211,303 |
| 2015-10-21 | $32.13 | $32.19 | $31.55 | $31.88 | $31.88 | 139,074 |
| 2015-10-20 | $32.12 | $32.17 | $31.77 | $32.00 | $32.00 | 204,395 |
| 2015-10-19 | $32.14 | $32.32 | $31.70 | $32.19 | $32.19 | 198,794 |
| 2015-10-16 | $32.56 | $32.70 | $31.80 | $32.24 | $32.24 | 255,801 |
| 2015-10-15 | $32.31 | $32.46 | $31.93 | $32.45 | $32.45 | 239,876 |
| 2015-10-14 | $32.37 | $32.60 | $31.97 | $32.22 | $32.22 | 420,422 |
| 2015-10-13 | $32.49 | $32.63 | $32.25 | $32.32 | $32.32 | 244,466 |
| 2015-10-12 | $31.99 | $32.65 | $31.64 | $32.61 | $32.61 | 359,849 |
| 2015-10-09 | $31.80 | $32.17 | $31.42 | $32.10 | $32.10 | 446,224 |
| 2015-10-08 | $31.39 | $32.04 | $31.32 | $31.82 | $31.82 | 374,398 |
| 2015-10-07 | $32.05 | $32.51 | $31.42 | $31.48 | $31.48 | 505,044 |
| 2015-10-06 | $30.00 | $32.74 | $29.70 | $32.06 | $32.06 | 2,076,885 |
| 2015-10-05 | $34.33 | $34.53 | $32.98 | $33.38 | $33.38 | 515,359 |
| 2015-10-02 | $32.80 | $34.17 | $32.79 | $34.12 | $34.12 | 531,823 |
| 2015-10-01 | $32.39 | $33.12 | $32.08 | $33.03 | $33.03 | 585,389 |
| 2015-09-30 | $32.78 | $32.90 | $31.10 | $32.32 | $32.32 | 1,196,632 |
| 2015-09-29 | $33.42 | $33.76 | $33.22 | $33.50 | $33.50 | 285,170 |
| 2015-09-28 | $34.26 | $34.42 | $33.27 | $33.42 | $33.42 | 308,149 |
| 2015-09-25 | $34.86 | $35.18 | $34.13 | $34.35 | $34.35 | 378,531 |
| 2015-09-24 | $34.80 | $35.01 | $34.40 | $34.86 | $34.86 | 240,112 |
| 2015-09-23 | $35.00 | $35.33 | $34.75 | $34.96 | $34.96 | 259,538 |
| 2015-09-22 | $34.71 | $35.02 | $34.52 | $34.90 | $34.90 | 360,633 |
| 2015-09-21 | $34.85 | $35.68 | $34.64 | $34.96 | $34.96 | 314,514 |
| 2015-09-18 | $34.80 | $35.09 | $34.61 | $34.68 | $34.68 | 494,105 |
| 2015-09-17 | $35.20 | $35.62 | $35.00 | $35.17 | $35.17 | 212,393 |
| 2015-09-16 | $35.57 | $35.62 | $35.07 | $35.17 | $35.17 | 140,930 |
| 2015-09-15 | $35.13 | $35.70 | $35.09 | $35.59 | $35.59 | 111,869 |
| 2015-09-14 | $35.69 | $35.69 | $34.99 | $35.17 | $35.17 | 137,702 |
| 2015-09-11 | $35.46 | $35.87 | $35.22 | $35.68 | $35.68 | 118,841 |
| 2015-09-10 | $35.76 | $36.00 | $35.47 | $35.57 | $35.57 | 141,612 |
| 2015-09-09 | $36.63 | $36.76 | $35.79 | $35.82 | $35.82 | 150,800 |
| 2015-09-08 | $36.41 | $36.49 | $35.98 | $36.34 | $36.34 | 219,105 |
Haemonetics Corp (HAE) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Apple, Broadcom, Micron, Microsoft, Amazon, Dell & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com June 26, 2025Recent Haemonetics Corp (HAE) News
Similar Companies to Haemonetics Corp (HAE) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |