Hexcel Corp (HXL) Exchange: NYSE
Data as of May 2, 2025
$50.30 ($0.13) 0.26%
Hexcel Corp - Daily Information
Click for more stock information on Hexcel Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.44 |
| Previous Close | $50.30 |
| High | $50.60 |
| Low | $49.54 |
| Adjusted Open | $50.44 |
| Previous Adjusted Close | $50.30 |
| Adjusted High | $50.60 |
| Adjusted Low | $49.54 |
About Hexcel Corp (HXL)
Hexcel Corporation is a global leader in advanced composite materials technology serving the commercial aerospace, space and defense, and industrial markets. Founded in 1948, the company began small, but its innovative solutions have enabled it to become one of the worldâs leading suppliers of high-performance composite materials. Hexcel has posted 19 consecutive years of sales growth, almost doubling revenues in that timeframe.
Invest in Hexcel Corp (HXL)
Historical Stock Data for Hexcel Corp (HXL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $50.44 | $50.60 | $49.54 | $50.30 | $50.30 | 920,093 |
| 2025-04-24 | $49.49 | $50.30 | $48.68 | $50.17 | $50.17 | 1,829,574 |
| 2025-04-23 | $49.30 | $51.47 | $48.92 | $49.50 | $49.50 | 2,285,770 |
| 2025-04-22 | $47.47 | $48.34 | $45.37 | $48.31 | $48.31 | 4,347,548 |
| 2025-04-21 | $51.60 | $51.67 | $49.41 | $50.50 | $50.50 | 2,059,372 |
| 2025-04-17 | $51.88 | $52.71 | $51.88 | $52.10 | $52.10 | 1,663,069 |
| 2025-04-16 | $51.76 | $52.37 | $51.53 | $52.11 | $52.11 | 848,777 |
| 2025-04-15 | $52.50 | $52.98 | $51.96 | $52.20 | $52.20 | 875,038 |
| 2025-04-14 | $52.81 | $52.98 | $51.70 | $52.76 | $52.76 | 1,489,580 |
| 2025-04-11 | $51.02 | $52.08 | $50.20 | $51.88 | $51.88 | 900,240 |
| 2025-04-10 | $51.81 | $52.10 | $49.94 | $51.12 | $51.12 | 1,406,274 |
| 2025-04-09 | $47.05 | $53.77 | $47.00 | $53.26 | $53.26 | 1,569,434 |
| 2025-04-08 | $49.69 | $49.69 | $46.66 | $47.49 | $47.49 | 1,518,160 |
| 2025-04-07 | $46.41 | $49.26 | $45.28 | $47.70 | $47.70 | 1,311,426 |
| 2025-04-04 | $49.00 | $49.21 | $46.21 | $48.14 | $48.14 | 1,614,090 |
| 2025-04-03 | $53.73 | $54.03 | $51.23 | $51.38 | $51.38 | 1,547,895 |
| 2025-04-02 | $53.80 | $56.18 | $53.80 | $56.08 | $56.08 | 1,292,104 |
| 2025-04-01 | $54.40 | $55.86 | $54.10 | $54.74 | $54.74 | 1,310,522 |
| 2025-03-31 | $55.68 | $55.90 | $54.52 | $54.76 | $54.76 | 1,669,458 |
| 2025-03-28 | $57.54 | $58.15 | $56.12 | $56.31 | $56.31 | 777,865 |
| 2025-03-27 | $58.90 | $59.42 | $57.59 | $58.10 | $58.10 | 893,608 |
| 2025-03-26 | $58.37 | $59.24 | $58.20 | $59.12 | $59.12 | 1,287,663 |
| 2025-03-25 | $57.68 | $58.52 | $57.39 | $58.40 | $58.40 | 759,457 |
| 2025-03-24 | $56.65 | $57.68 | $56.38 | $57.55 | $57.55 | 889,397 |
| 2025-03-21 | $56.24 | $56.38 | $55.42 | $55.76 | $55.76 | 2,410,280 |
| 2025-03-20 | $56.90 | $57.87 | $56.81 | $56.82 | $56.82 | 569,455 |
| 2025-03-19 | $57.15 | $58.07 | $56.94 | $57.85 | $57.85 | 943,209 |
| 2025-03-18 | $56.88 | $57.47 | $56.57 | $56.94 | $56.94 | 919,778 |
| 2025-03-17 | $56.46 | $57.56 | $56.27 | $57.28 | $57.28 | 1,255,915 |
| 2025-03-14 | $56.04 | $56.82 | $55.60 | $56.48 | $56.48 | 1,523,251 |
| 2025-03-13 | $56.27 | $56.83 | $55.25 | $55.46 | $55.46 | 913,714 |
| 2025-03-12 | $57.24 | $57.24 | $55.86 | $56.50 | $56.50 | 753,975 |
| 2025-03-11 | $56.02 | $56.88 | $55.35 | $56.59 | $56.59 | 1,284,345 |
| 2025-03-10 | $57.48 | $58.22 | $56.02 | $56.39 | $56.39 | 1,277,606 |
| 2025-03-07 | $57.71 | $58.60 | $56.85 | $58.20 | $58.20 | 1,481,537 |
| 2025-03-06 | $58.80 | $59.39 | $57.84 | $58.06 | $58.06 | 1,686,891 |
| 2025-03-05 | $59.30 | $60.51 | $59.15 | $60.01 | $60.01 | 812,402 |
| 2025-03-04 | $59.94 | $60.11 | $58.16 | $58.91 | $58.91 | 1,138,432 |
| 2025-03-03 | $63.67 | $64.21 | $60.60 | $60.84 | $60.84 | 999,863 |
| 2025-02-28 | $62.56 | $63.50 | $62.21 | $63.37 | $63.37 | 1,039,944 |
| 2025-02-27 | $62.75 | $63.80 | $62.18 | $62.37 | $62.37 | 724,100 |
| 2025-02-26 | $62.65 | $63.69 | $62.34 | $62.47 | $62.47 | 734,614 |
| 2025-02-25 | $62.48 | $63.18 | $62.09 | $62.34 | $62.34 | 474,169 |
| 2025-02-24 | $62.90 | $62.96 | $62.10 | $62.42 | $62.42 | 568,794 |
| 2025-02-21 | $64.32 | $64.94 | $61.81 | $62.62 | $62.62 | 695,195 |
| 2025-02-20 | $65.00 | $65.37 | $63.48 | $64.08 | $64.08 | 670,278 |
| 2025-02-19 | $67.00 | $67.26 | $64.90 | $64.97 | $64.97 | 1,161,724 |
| 2025-02-18 | $65.64 | $67.87 | $65.41 | $67.34 | $67.34 | 1,080,509 |
| 2025-02-14 | $64.45 | $65.85 | $64.00 | $65.47 | $65.47 | 979,404 |
| 2025-02-13 | $65.00 | $65.22 | $63.88 | $64.19 | $64.19 | 523,190 |
| 2025-02-12 | $65.21 | $66.00 | $64.56 | $64.90 | $64.90 | 662,440 |
| 2025-02-11 | $65.06 | $66.26 | $64.79 | $66.19 | $66.19 | 550,504 |
| 2025-02-10 | $65.64 | $66.03 | $65.02 | $65.66 | $65.66 | 675,526 |
| 2025-02-07 | $64.80 | $66.07 | $64.56 | $65.31 | $65.31 | 772,436 |
| 2025-02-06 | $64.19 | $64.61 | $63.65 | $64.61 | $64.44 | 895,597 |
| 2025-02-05 | $64.56 | $64.56 | $63.42 | $64.18 | $64.01 | 885,751 |
| 2025-02-04 | $64.56 | $64.92 | $63.84 | $64.11 | $63.94 | 688,897 |
| 2025-02-03 | $64.17 | $65.33 | $63.88 | $64.70 | $64.70 | 947,239 |
| 2025-01-31 | $66.18 | $66.29 | $64.87 | $65.20 | $65.20 | 762,956 |
| 2025-01-30 | $66.00 | $66.32 | $65.60 | $66.10 | $66.10 | 1,100,311 |
| 2025-01-29 | $66.92 | $67.21 | $65.57 | $65.70 | $65.70 | 885,189 |
| 2025-01-28 | $68.07 | $69.32 | $66.43 | $66.85 | $66.85 | 1,603,466 |
| 2025-01-27 | $66.89 | $67.47 | $65.95 | $67.13 | $67.13 | 1,551,487 |
| 2025-01-24 | $70.34 | $70.78 | $67.01 | $67.60 | $67.60 | 2,785,542 |
| 2025-01-23 | $68.87 | $71.05 | $67.25 | $70.69 | $70.69 | 2,872,474 |
| 2025-01-22 | $68.25 | $68.62 | $67.23 | $68.47 | $68.47 | 2,185,476 |
| 2025-01-21 | $67.17 | $68.52 | $66.42 | $68.46 | $68.46 | 2,725,275 |
| 2025-01-17 | $67.11 | $67.48 | $66.09 | $66.35 | $66.35 | 3,235,438 |
| 2025-01-16 | $67.35 | $68.15 | $66.52 | $66.82 | $66.82 | 1,115,325 |
| 2025-01-15 | $67.30 | $67.47 | $66.66 | $67.38 | $67.38 | 774,255 |
| 2025-01-14 | $66.32 | $66.82 | $65.29 | $66.56 | $66.56 | 720,030 |
| 2025-01-13 | $63.83 | $66.00 | $63.46 | $65.78 | $65.78 | 898,394 |
| 2025-01-10 | $64.15 | $65.19 | $64.15 | $64.37 | $64.37 | 1,064,941 |
| 2025-01-08 | $63.73 | $65.09 | $63.37 | $64.83 | $64.83 | 753,144 |
| 2025-01-07 | $63.87 | $65.01 | $63.86 | $64.48 | $64.48 | 1,272,270 |
| 2025-01-06 | $63.38 | $65.28 | $62.96 | $63.90 | $63.90 | 1,028,655 |
| 2025-01-03 | $61.79 | $63.20 | $61.72 | $63.02 | $63.02 | 824,269 |
| 2025-01-02 | $63.05 | $63.24 | $61.36 | $61.80 | $61.80 | 555,794 |
| 2024-12-31 | $62.77 | $63.06 | $62.53 | $62.70 | $62.70 | 320,946 |
| 2024-12-30 | $62.36 | $63.01 | $61.50 | $62.59 | $62.59 | 398,685 |
| 2024-12-27 | $63.00 | $63.77 | $62.68 | $63.10 | $63.10 | 340,870 |
| 2024-12-26 | $62.81 | $63.36 | $62.35 | $63.27 | $63.27 | 430,118 |
| 2024-12-24 | $62.50 | $63.43 | $62.18 | $62.81 | $62.81 | 282,249 |
| 2024-12-23 | $62.80 | $63.12 | $61.51 | $62.46 | $62.46 | 636,578 |
| 2024-12-20 | $62.85 | $63.67 | $62.28 | $62.53 | $62.53 | 2,246,502 |
| 2024-12-19 | $62.46 | $63.70 | $62.04 | $63.06 | $63.06 | 1,214,560 |
| 2024-12-18 | $63.88 | $64.30 | $61.35 | $61.61 | $61.61 | 1,115,624 |
| 2024-12-17 | $64.03 | $64.38 | $63.27 | $63.60 | $63.60 | 858,806 |
| 2024-12-16 | $63.75 | $64.70 | $63.70 | $64.53 | $64.53 | 742,854 |
| 2024-12-13 | $63.66 | $64.40 | $63.17 | $63.75 | $63.75 | 785,163 |
| 2024-12-12 | $63.34 | $64.30 | $62.82 | $63.89 | $63.89 | 1,045,089 |
| 2024-12-11 | $64.46 | $65.04 | $63.10 | $63.39 | $63.39 | 999,290 |
| 2024-12-10 | $63.16 | $64.55 | $62.01 | $64.14 | $64.14 | 839,010 |
| 2024-12-09 | $62.53 | $63.29 | $62.39 | $62.97 | $62.97 | 835,449 |
| 2024-12-06 | $63.23 | $64.09 | $62.30 | $62.55 | $62.55 | 643,644 |
| 2024-12-05 | $65.40 | $65.64 | $62.23 | $62.72 | $62.72 | 1,155,714 |
| 2024-12-04 | $63.89 | $65.69 | $63.63 | $65.31 | $65.31 | 804,703 |
| 2024-12-03 | $63.88 | $64.18 | $63.26 | $63.92 | $63.92 | 724,538 |
| 2024-12-02 | $63.61 | $64.35 | $63.00 | $64.00 | $64.00 | 795,890 |
| 2024-11-29 | $62.82 | $63.48 | $62.82 | $63.39 | $63.39 | 357,037 |
| 2024-11-27 | $62.39 | $63.32 | $62.29 | $62.66 | $62.66 | 707,079 |
| 2024-11-26 | $62.55 | $63.22 | $61.88 | $62.22 | $62.22 | 885,050 |
| 2024-11-25 | $61.92 | $62.99 | $61.57 | $62.63 | $62.63 | 1,109,062 |
| 2024-11-22 | $59.56 | $61.22 | $59.52 | $61.19 | $61.19 | 891,073 |
| 2024-11-21 | $58.60 | $59.80 | $58.27 | $59.52 | $59.52 | 571,897 |
| 2024-11-20 | $58.69 | $58.87 | $58.07 | $58.56 | $58.56 | 824,246 |
| 2024-11-19 | $58.61 | $59.43 | $58.57 | $58.78 | $58.78 | 694,034 |
| 2024-11-18 | $59.22 | $59.47 | $58.65 | $59.20 | $59.20 | 694,127 |
| 2024-11-15 | $59.99 | $60.07 | $58.89 | $59.53 | $59.53 | 674,522 |
| 2024-11-14 | $61.35 | $61.87 | $59.81 | $60.03 | $60.03 | 1,066,476 |
| 2024-11-13 | $61.36 | $62.08 | $60.89 | $61.30 | $61.30 | 666,638 |
| 2024-11-12 | $61.54 | $62.17 | $61.01 | $61.24 | $61.24 | 510,246 |
| 2024-11-11 | $62.44 | $62.54 | $61.80 | $61.93 | $61.93 | 368,229 |
| 2024-11-08 | $60.97 | $61.74 | $60.88 | $61.70 | $61.70 | 420,963 |
| 2024-11-07 | $62.36 | $62.36 | $61.03 | $61.18 | $61.18 | 615,536 |
| 2024-11-06 | $62.70 | $62.76 | $60.91 | $62.42 | $62.42 | 978,894 |
| 2024-11-05 | $59.10 | $60.00 | $58.70 | $59.95 | $59.95 | 842,446 |
| 2024-11-04 | $58.90 | $59.35 | $58.20 | $58.87 | $58.87 | 805,887 |
| 2024-11-01 | $59.03 | $59.92 | $58.65 | $58.84 | $58.84 | 920,038 |
| 2024-10-31 | $60.22 | $60.33 | $58.50 | $58.69 | $58.54 | 1,280,344 |
| 2024-10-30 | $62.34 | $62.59 | $60.31 | $60.51 | $60.51 | 1,249,838 |
| 2024-10-29 | $63.23 | $63.90 | $62.22 | $62.48 | $62.48 | 1,093,121 |
| 2024-10-28 | $62.81 | $63.96 | $62.61 | $63.46 | $63.46 | 996,048 |
| 2024-10-25 | $63.29 | $63.34 | $62.24 | $62.53 | $62.53 | 545,775 |
| 2024-10-24 | $62.21 | $63.00 | $61.26 | $62.84 | $62.84 | 982,037 |
| 2024-10-23 | $64.28 | $64.33 | $62.33 | $62.68 | $62.68 | 1,228,376 |
| 2024-10-22 | $64.20 | $66.98 | $63.79 | $64.39 | $64.39 | 2,058,713 |
| 2024-10-21 | $63.46 | $63.84 | $62.82 | $63.60 | $63.60 | 1,072,484 |
| 2024-10-18 | $62.26 | $63.36 | $61.90 | $62.72 | $62.72 | 856,716 |
| 2024-10-17 | $62.22 | $62.67 | $61.95 | $62.25 | $62.25 | 503,951 |
| 2024-10-16 | $61.33 | $61.98 | $60.90 | $61.92 | $61.92 | 643,828 |
| 2024-10-15 | $61.31 | $61.94 | $60.67 | $60.71 | $60.71 | 742,873 |
| 2024-10-14 | $60.42 | $61.31 | $59.87 | $61.03 | $61.03 | 826,825 |
| 2024-10-11 | $58.69 | $60.57 | $58.69 | $60.47 | $60.47 | 1,007,729 |
| 2024-10-10 | $57.88 | $59.36 | $57.50 | $58.71 | $58.71 | 780,161 |
| 2024-10-09 | $59.12 | $59.85 | $58.47 | $59.35 | $59.35 | 579,667 |
| 2024-10-08 | $60.30 | $60.50 | $59.03 | $59.51 | $59.51 | 654,529 |
| 2024-10-07 | $59.59 | $60.46 | $59.59 | $60.30 | $60.30 | 360,193 |
| 2024-10-04 | $60.76 | $61.06 | $59.59 | $60.27 | $60.27 | 385,280 |
| 2024-10-03 | $60.75 | $60.75 | $59.25 | $59.81 | $59.81 | 765,764 |
| 2024-10-02 | $61.20 | $61.93 | $60.78 | $61.15 | $61.15 | 730,574 |
| 2024-10-01 | $61.47 | $61.79 | $60.81 | $60.86 | $60.86 | 665,712 |
| 2024-09-30 | $61.52 | $62.16 | $61.22 | $61.83 | $61.83 | 474,398 |
| 2024-09-27 | $62.11 | $62.45 | $61.56 | $61.84 | $61.84 | 576,916 |
| 2024-09-26 | $61.95 | $62.05 | $61.20 | $61.49 | $61.49 | 547,222 |
| 2024-09-25 | $61.81 | $62.30 | $61.29 | $61.33 | $61.33 | 580,925 |
| 2024-09-24 | $62.38 | $62.41 | $61.21 | $61.55 | $61.55 | 379,217 |
| 2024-09-23 | $61.08 | $62.57 | $61.08 | $62.22 | $62.22 | 607,407 |
| 2024-09-20 | $60.65 | $61.22 | $60.29 | $61.10 | $61.10 | 1,265,088 |
| 2024-09-19 | $61.79 | $61.79 | $60.59 | $61.23 | $61.23 | 734,067 |
| 2024-09-18 | $60.99 | $61.83 | $60.19 | $60.51 | $60.51 | 617,641 |
| 2024-09-17 | $60.89 | $61.46 | $60.18 | $60.70 | $60.70 | 500,614 |
| 2024-09-16 | $61.12 | $61.51 | $59.98 | $60.50 | $60.50 | 847,519 |
| 2024-09-13 | $61.00 | $61.64 | $60.24 | $60.84 | $60.84 | 1,016,655 |
| 2024-09-12 | $61.05 | $61.67 | $60.38 | $61.34 | $61.34 | 400,608 |
| 2024-09-11 | $60.73 | $61.22 | $59.50 | $60.95 | $60.95 | 398,166 |
| 2024-09-10 | $60.48 | $61.01 | $59.52 | $60.93 | $60.93 | 794,006 |
| 2024-09-09 | $59.82 | $60.86 | $59.40 | $60.47 | $60.47 | 643,036 |
| 2024-09-06 | $60.59 | $61.12 | $58.54 | $59.34 | $59.34 | 738,012 |
| 2024-09-05 | $61.45 | $61.96 | $59.90 | $60.31 | $60.31 | 650,288 |
| 2024-09-04 | $60.25 | $62.05 | $60.25 | $61.50 | $61.50 | 555,467 |
| 2024-09-03 | $62.97 | $63.02 | $60.21 | $60.47 | $60.47 | 752,046 |
| 2024-08-30 | $63.19 | $63.73 | $62.53 | $63.29 | $63.29 | 882,280 |
| 2024-08-29 | $63.55 | $64.22 | $63.02 | $63.73 | $63.73 | 487,846 |
| 2024-08-28 | $63.68 | $64.07 | $62.26 | $62.91 | $62.91 | 468,749 |
| 2024-08-27 | $63.31 | $64.04 | $62.78 | $63.70 | $63.70 | 439,010 |
| 2024-08-26 | $64.12 | $64.91 | $63.57 | $63.81 | $63.81 | 832,237 |
| 2024-08-23 | $63.67 | $64.53 | $63.20 | $63.97 | $63.97 | 1,348,358 |
| 2024-08-22 | $63.70 | $63.76 | $63.19 | $63.35 | $63.35 | 336,535 |
| 2024-08-21 | $62.62 | $63.73 | $62.36 | $63.65 | $63.65 | 343,652 |
| 2024-08-20 | $62.68 | $62.86 | $61.88 | $62.39 | $62.39 | 408,208 |
| 2024-08-19 | $62.52 | $63.19 | $62.31 | $62.87 | $62.87 | 459,765 |
| 2024-08-16 | $62.78 | $62.89 | $62.34 | $62.58 | $62.58 | 487,288 |
| 2024-08-15 | $63.00 | $63.29 | $62.35 | $62.71 | $62.71 | 472,263 |
| 2024-08-14 | $61.28 | $62.11 | $60.31 | $62.10 | $62.10 | 735,502 |
| 2024-08-13 | $61.61 | $62.35 | $60.82 | $61.97 | $61.97 | 531,624 |
| 2024-08-12 | $62.20 | $62.35 | $61.15 | $61.27 | $61.27 | 454,820 |
| 2024-08-09 | $62.12 | $62.91 | $61.90 | $62.16 | $62.16 | 495,732 |
| 2024-08-08 | $62.10 | $62.94 | $61.86 | $61.88 | $61.88 | 760,189 |
| 2024-08-07 | $61.62 | $62.83 | $61.38 | $61.50 | $61.50 | 770,264 |
| 2024-08-06 | $61.23 | $62.28 | $60.64 | $60.85 | $60.85 | 776,112 |
| 2024-08-05 | $59.62 | $61.52 | $59.38 | $60.93 | $60.93 | 900,921 |
| 2024-08-02 | $62.93 | $63.10 | $60.47 | $62.21 | $62.21 | 1,161,211 |
| 2024-08-01 | $66.12 | $67.21 | $63.30 | $64.44 | $64.28 | 918,362 |
| 2024-07-31 | $66.30 | $67.32 | $65.28 | $66.21 | $66.05 | 681,826 |
| 2024-07-30 | $65.42 | $66.24 | $64.79 | $65.49 | $65.33 | 793,208 |
| 2024-07-29 | $63.74 | $65.25 | $63.24 | $65.25 | $65.09 | 1,038,153 |
| 2024-07-26 | $62.92 | $64.00 | $62.78 | $63.66 | $63.51 | 839,283 |
| 2024-07-25 | $61.86 | $63.38 | $61.59 | $62.24 | $62.09 | 895,227 |
| 2024-07-24 | $64.00 | $64.38 | $61.40 | $61.49 | $61.34 | 748,338 |
| 2024-07-23 | $64.26 | $65.38 | $64.06 | $64.25 | $64.10 | 749,297 |
| 2024-07-22 | $62.92 | $64.56 | $62.92 | $64.34 | $64.19 | 1,391,228 |
| 2024-07-19 | $62.57 | $63.62 | $61.82 | $62.81 | $62.66 | 1,451,440 |
| 2024-07-18 | $65.39 | $67.00 | $62.39 | $62.65 | $62.50 | 2,422,009 |
| 2024-07-17 | $68.80 | $69.24 | $67.75 | $67.94 | $67.78 | 1,195,428 |
| 2024-07-16 | $68.11 | $69.54 | $67.96 | $69.03 | $68.86 | 903,196 |
| 2024-07-15 | $67.50 | $68.19 | $66.80 | $67.76 | $67.60 | 1,338,076 |
| 2024-07-12 | $66.50 | $67.42 | $66.09 | $66.72 | $66.72 | 1,097,486 |
| 2024-07-11 | $65.29 | $65.73 | $64.80 | $65.60 | $65.60 | 742,533 |
| 2024-07-10 | $64.18 | $64.60 | $63.84 | $64.44 | $64.44 | 698,493 |
| 2024-07-09 | $64.97 | $64.98 | $64.09 | $64.11 | $64.11 | 506,349 |
| 2024-07-08 | $65.02 | $65.73 | $64.71 | $64.76 | $64.76 | 620,867 |
| 2024-07-05 | $64.67 | $64.90 | $64.30 | $64.82 | $64.82 | 573,563 |
| 2024-07-03 | $63.88 | $64.78 | $63.64 | $64.74 | $64.74 | 438,234 |
| 2024-07-02 | $62.32 | $64.18 | $62.00 | $63.79 | $63.79 | 890,802 |
| 2024-07-01 | $62.83 | $63.55 | $62.33 | $62.49 | $62.49 | 1,103,968 |
| 2024-06-28 | $63.60 | $63.95 | $62.19 | $62.45 | $62.45 | 1,517,390 |
| 2024-06-27 | $62.70 | $63.67 | $62.08 | $63.62 | $63.62 | 838,782 |
| 2024-06-26 | $62.37 | $62.74 | $62.03 | $62.57 | $62.57 | 661,124 |
| 2024-06-25 | $63.01 | $63.39 | $61.84 | $62.93 | $62.93 | 1,035,367 |
| 2024-06-24 | $65.13 | $66.05 | $63.29 | $63.65 | $63.65 | 1,415,690 |
| 2024-06-21 | $65.27 | $65.50 | $64.30 | $65.05 | $65.05 | 1,994,262 |
| 2024-06-20 | $63.09 | $64.57 | $62.94 | $64.47 | $64.47 | 871,058 |
| 2024-06-18 | $63.49 | $63.91 | $63.12 | $63.26 | $63.26 | 712,184 |
| 2024-06-17 | $62.00 | $63.65 | $62.00 | $63.63 | $63.63 | 1,176,664 |
| 2024-06-14 | $62.81 | $62.81 | $61.63 | $62.25 | $62.25 | 1,422,149 |
| 2024-06-13 | $64.41 | $64.96 | $62.78 | $63.43 | $63.43 | 1,811,891 |
| 2024-06-12 | $65.51 | $65.51 | $64.48 | $64.64 | $64.64 | 1,123,970 |
| 2024-06-11 | $65.75 | $66.03 | $64.62 | $64.85 | $64.85 | 706,796 |
| 2024-06-10 | $66.04 | $66.43 | $65.74 | $66.21 | $66.21 | 736,727 |
| 2024-06-07 | $65.88 | $66.88 | $65.88 | $66.59 | $66.59 | 576,393 |
| 2024-06-06 | $67.50 | $67.85 | $66.17 | $66.50 | $66.50 | 804,841 |
| 2024-06-05 | $67.04 | $68.19 | $66.77 | $67.88 | $67.88 | 530,297 |
| 2024-06-04 | $68.12 | $68.35 | $66.75 | $66.84 | $66.84 | 708,266 |
| 2024-06-03 | $69.84 | $69.84 | $67.14 | $68.36 | $68.36 | 779,070 |
| 2024-05-31 | $69.08 | $69.35 | $68.09 | $68.87 | $68.87 | 860,735 |
| 2024-05-30 | $68.27 | $69.45 | $68.00 | $69.04 | $69.04 | 503,884 |
| 2024-05-29 | $68.95 | $69.35 | $67.98 | $68.03 | $68.03 | 509,589 |
| 2024-05-28 | $70.61 | $70.61 | $69.27 | $69.74 | $69.74 | 511,082 |
| 2024-05-24 | $69.44 | $70.89 | $69.35 | $70.53 | $70.53 | 610,908 |
| 2024-05-23 | $71.72 | $71.72 | $68.64 | $68.91 | $68.91 | 814,992 |
| 2024-05-22 | $70.17 | $71.40 | $70.16 | $71.29 | $71.29 | 681,031 |
| 2024-05-21 | $71.24 | $71.51 | $70.22 | $70.41 | $70.41 | 868,845 |
| 2024-05-20 | $72.24 | $72.24 | $71.10 | $71.38 | $71.38 | 891,065 |
| 2024-05-17 | $72.51 | $72.78 | $71.94 | $71.97 | $71.97 | 469,502 |
| 2024-05-16 | $72.66 | $72.84 | $72.21 | $72.44 | $72.44 | 602,158 |
| 2024-05-15 | $72.98 | $73.24 | $72.42 | $72.67 | $72.67 | 438,688 |
| 2024-05-14 | $72.15 | $72.86 | $72.03 | $72.77 | $72.77 | 625,171 |
| 2024-05-13 | $72.43 | $72.95 | $71.51 | $71.53 | $71.53 | 734,999 |
| 2024-05-10 | $73.58 | $73.58 | $71.97 | $72.03 | $72.03 | 1,036,323 |
| 2024-05-09 | $72.50 | $73.42 | $72.32 | $73.28 | $73.28 | 1,027,827 |
| 2024-05-08 | $72.45 | $73.28 | $71.72 | $72.65 | $72.65 | 1,463,280 |
| 2024-05-07 | $69.91 | $71.46 | $69.91 | $71.18 | $71.18 | 1,298,924 |
| 2024-05-06 | $68.62 | $70.59 | $68.62 | $70.40 | $70.40 | 1,234,836 |
| 2024-05-03 | $69.27 | $69.27 | $68.03 | $68.16 | $68.16 | 1,255,995 |
| 2024-05-02 | $66.75 | $68.16 | $66.75 | $67.87 | $67.87 | 1,561,012 |
| 2024-05-01 | $64.74 | $67.05 | $64.74 | $66.29 | $66.29 | 1,642,262 |
| 2024-04-30 | $66.89 | $67.33 | $63.99 | $64.21 | $64.21 | 1,715,832 |
| 2024-04-29 | $64.32 | $65.46 | $64.19 | $65.43 | $65.43 | 1,133,968 |
| 2024-04-26 | $64.06 | $64.85 | $63.79 | $64.16 | $64.16 | 994,873 |
| 2024-04-25 | $62.50 | $64.38 | $61.92 | $64.18 | $64.18 | 2,011,318 |
| 2024-04-24 | $63.99 | $64.17 | $62.43 | $63.24 | $63.24 | 1,538,880 |
| 2024-04-23 | $64.00 | $65.14 | $62.46 | $63.57 | $63.57 | 2,794,950 |
| 2024-04-22 | $61.90 | $62.68 | $61.36 | $62.52 | $62.52 | 1,335,719 |
| 2024-04-19 | $61.39 | $62.60 | $61.39 | $61.71 | $61.71 | 1,082,356 |
| 2024-04-18 | $61.85 | $62.42 | $61.37 | $61.40 | $61.40 | 883,422 |
| 2024-04-17 | $62.02 | $62.44 | $61.42 | $61.90 | $61.90 | 1,182,708 |
| 2024-04-16 | $61.71 | $62.06 | $60.86 | $61.80 | $61.80 | 1,560,529 |
| 2024-04-15 | $62.57 | $63.40 | $60.98 | $61.50 | $61.50 | 1,348,954 |
| 2024-04-12 | $63.57 | $63.95 | $62.06 | $62.56 | $62.56 | 1,626,076 |
| 2024-04-11 | $62.63 | $63.99 | $62.58 | $63.67 | $63.67 | 1,997,482 |
| 2024-04-10 | $63.10 | $65.19 | $61.21 | $62.34 | $62.34 | 5,754,827 |
| 2024-04-09 | $71.13 | $71.91 | $70.46 | $71.15 | $71.15 | 988,571 |
| 2024-04-08 | $72.37 | $72.91 | $71.48 | $71.49 | $71.49 | 486,494 |
| 2024-04-05 | $70.83 | $72.08 | $70.62 | $72.05 | $72.05 | 826,207 |
| 2024-04-04 | $71.62 | $72.15 | $70.53 | $70.83 | $70.83 | 621,479 |
| 2024-04-03 | $70.82 | $71.73 | $70.76 | $70.92 | $70.92 | 648,837 |
| 2024-04-02 | $71.29 | $71.75 | $70.82 | $70.98 | $70.98 | 463,157 |
| 2024-04-01 | $72.71 | $72.71 | $71.19 | $71.79 | $71.79 | 524,991 |
| 2024-03-28 | $72.76 | $73.45 | $72.76 | $72.85 | $72.85 | 427,154 |
| 2024-03-27 | $72.90 | $73.26 | $72.20 | $72.80 | $72.80 | 763,437 |
| 2024-03-26 | $73.14 | $73.57 | $72.18 | $72.43 | $72.43 | 485,106 |
| 2024-03-25 | $72.85 | $73.22 | $72.27 | $72.89 | $72.89 | 557,861 |
| 2024-03-22 | $72.12 | $72.38 | $71.72 | $72.08 | $72.08 | 596,521 |
| 2024-03-21 | $73.37 | $73.37 | $71.70 | $71.89 | $71.89 | 599,525 |
| 2024-03-20 | $72.01 | $73.49 | $71.49 | $72.92 | $72.92 | 401,084 |
| 2024-03-19 | $72.16 | $72.81 | $71.97 | $72.13 | $72.13 | 379,711 |
| 2024-03-18 | $71.21 | $72.50 | $70.52 | $72.04 | $72.04 | 900,135 |
| 2024-03-15 | $70.84 | $71.76 | $70.80 | $70.99 | $70.99 | 1,726,033 |
| 2024-03-14 | $72.71 | $72.95 | $70.52 | $71.32 | $71.32 | 581,215 |
| 2024-03-13 | $72.77 | $73.75 | $72.58 | $72.70 | $72.70 | 996,103 |
| 2024-03-12 | $73.97 | $74.20 | $72.75 | $72.77 | $72.77 | 605,041 |
| 2024-03-11 | $75.36 | $75.86 | $74.27 | $74.36 | $74.36 | 396,328 |
| 2024-03-08 | $77.00 | $77.09 | $75.56 | $76.00 | $76.00 | 359,816 |
| 2024-03-07 | $76.23 | $77.09 | $76.23 | $77.05 | $77.05 | 401,473 |
| 2024-03-06 | $75.80 | $76.61 | $75.64 | $76.04 | $76.04 | 362,960 |
| 2024-03-05 | $75.93 | $76.25 | $74.84 | $75.44 | $75.44 | 340,373 |
| 2024-03-04 | $75.85 | $76.53 | $75.35 | $76.02 | $76.02 | 453,100 |
| 2024-03-01 | $74.49 | $75.19 | $74.14 | $74.96 | $74.96 | 473,518 |
| 2024-02-29 | $75.28 | $75.45 | $74.23 | $74.46 | $74.46 | 818,012 |
| 2024-02-28 | $75.36 | $75.86 | $74.58 | $74.69 | $74.69 | 908,236 |
| 2024-02-27 | $74.54 | $75.72 | $74.42 | $75.57 | $75.57 | 907,210 |
| 2024-02-26 | $73.57 | $74.70 | $73.49 | $74.27 | $74.27 | 825,062 |
| 2024-02-23 | $72.54 | $73.75 | $72.30 | $73.73 | $73.73 | 640,328 |
| 2024-02-22 | $72.22 | $72.95 | $71.66 | $72.52 | $72.52 | 940,542 |
| 2024-02-21 | $72.59 | $73.71 | $72.24 | $72.92 | $72.92 | 660,264 |
| 2024-02-20 | $73.20 | $74.22 | $72.12 | $72.40 | $72.40 | 913,155 |
| 2024-02-16 | $74.85 | $75.85 | $73.98 | $73.98 | $73.98 | 1,135,621 |
| 2024-02-15 | $73.89 | $76.07 | $73.77 | $74.40 | $74.40 | 970,213 |
| 2024-02-14 | $72.10 | $73.94 | $72.10 | $73.61 | $73.61 | 739,276 |
| 2024-02-13 | $71.78 | $72.42 | $70.61 | $71.24 | $71.24 | 717,254 |
| 2024-02-12 | $72.99 | $73.26 | $72.40 | $72.46 | $72.46 | 709,082 |
| 2024-02-09 | $71.63 | $72.98 | $71.27 | $72.89 | $72.89 | 994,972 |
| 2024-02-08 | $70.24 | $72.14 | $70.03 | $71.50 | $71.50 | 963,952 |
| 2024-02-07 | $69.92 | $70.78 | $69.21 | $70.43 | $70.28 | 679,314 |
| 2024-02-06 | $68.84 | $69.20 | $68.63 | $69.10 | $69.10 | 621,799 |
| 2024-02-05 | $68.10 | $69.12 | $67.98 | $68.74 | $68.74 | 674,758 |
| 2024-02-02 | $67.13 | $69.21 | $67.08 | $68.92 | $68.92 | 670,561 |
| 2024-02-01 | $66.60 | $67.82 | $66.30 | $67.48 | $67.48 | 1,054,037 |
| 2024-01-31 | $66.30 | $67.58 | $65.76 | $66.39 | $66.39 | 1,433,205 |
| 2024-01-30 | $65.85 | $66.35 | $64.83 | $66.01 | $66.01 | 2,051,559 |
| 2024-01-29 | $66.86 | $67.15 | $66.10 | $66.77 | $66.77 | 1,096,177 |
| 2024-01-26 | $65.97 | $67.85 | $65.97 | $66.96 | $66.96 | 1,673,770 |
| 2024-01-25 | $65.60 | $70.64 | $64.74 | $65.61 | $65.61 | 3,568,558 |
| 2024-01-24 | $72.45 | $72.50 | $71.34 | $71.65 | $71.65 | 663,262 |
| 2024-01-23 | $71.91 | $72.46 | $71.41 | $72.01 | $72.01 | 534,337 |
| 2024-01-22 | $71.33 | $72.05 | $71.27 | $71.51 | $71.51 | 627,365 |
| 2024-01-19 | $71.44 | $71.55 | $70.72 | $71.24 | $71.24 | 409,860 |
| 2024-01-18 | $71.57 | $71.93 | $70.66 | $71.23 | $71.23 | 649,238 |
| 2024-01-17 | $69.60 | $71.28 | $69.60 | $71.16 | $71.16 | 457,995 |
| 2024-01-16 | $70.89 | $71.19 | $69.16 | $70.74 | $70.74 | 569,085 |
| 2024-01-12 | $72.16 | $72.58 | $71.55 | $71.73 | $71.73 | 314,627 |
| 2024-01-11 | $71.15 | $72.00 | $70.42 | $71.87 | $71.87 | 410,779 |
| 2024-01-10 | $72.10 | $72.17 | $70.65 | $71.10 | $71.10 | 481,981 |
| 2024-01-09 | $69.93 | $70.71 | $69.48 | $70.55 | $70.55 | 306,985 |
| 2024-01-08 | $70.81 | $71.14 | $70.11 | $70.58 | $70.58 | 507,412 |
| 2024-01-05 | $71.34 | $71.83 | $70.78 | $71.47 | $71.47 | 563,130 |
| 2024-01-04 | $71.26 | $71.55 | $70.57 | $71.28 | $71.28 | 383,791 |
| 2024-01-03 | $72.18 | $72.18 | $70.86 | $70.92 | $70.92 | 328,999 |
| 2024-01-02 | $73.30 | $73.91 | $72.23 | $72.71 | $72.71 | 263,535 |
| 2023-12-29 | $74.05 | $74.24 | $73.60 | $73.75 | $73.75 | 213,235 |
| 2023-12-28 | $73.92 | $74.23 | $73.54 | $73.94 | $73.94 | 198,181 |
| 2023-12-27 | $74.30 | $74.61 | $73.90 | $74.02 | $74.02 | 213,408 |
| 2023-12-26 | $73.69 | $74.85 | $73.28 | $74.37 | $74.37 | 197,058 |
| 2023-12-22 | $73.83 | $74.21 | $73.38 | $73.63 | $73.63 | 208,655 |
| 2023-12-21 | $72.84 | $73.38 | $72.17 | $73.30 | $73.30 | 474,425 |
| 2023-12-20 | $73.59 | $73.85 | $71.97 | $72.00 | $72.00 | 444,509 |
| 2023-12-19 | $73.29 | $74.38 | $73.29 | $73.89 | $73.89 | 333,189 |
| 2023-12-18 | $72.65 | $73.32 | $72.32 | $72.96 | $72.96 | 433,497 |
| 2023-12-15 | $72.11 | $73.83 | $72.04 | $72.55 | $72.55 | 1,326,845 |
| 2023-12-14 | $74.03 | $74.48 | $71.54 | $72.40 | $72.40 | 623,647 |
| 2023-12-13 | $72.63 | $73.99 | $72.35 | $73.71 | $73.71 | 540,611 |
| 2023-12-12 | $71.40 | $73.06 | $70.65 | $72.89 | $72.89 | 603,082 |
| 2023-12-11 | $70.89 | $71.69 | $70.89 | $71.29 | $71.29 | 413,080 |
| 2023-12-08 | $70.18 | $71.40 | $70.18 | $71.36 | $71.36 | 334,203 |
| 2023-12-07 | $70.84 | $71.19 | $70.27 | $70.28 | $70.28 | 272,330 |
| 2023-12-06 | $70.56 | $71.38 | $70.41 | $70.85 | $70.85 | 403,127 |
| 2023-12-05 | $71.66 | $71.66 | $70.03 | $70.06 | $70.06 | 456,087 |
| 2023-12-04 | $71.17 | $72.22 | $71.01 | $71.90 | $71.90 | 519,105 |
| 2023-12-01 | $69.55 | $71.65 | $69.51 | $71.46 | $71.46 | 640,132 |
| 2023-11-30 | $68.07 | $69.45 | $67.86 | $69.31 | $69.31 | 498,556 |
| 2023-11-29 | $68.42 | $68.91 | $67.55 | $67.72 | $67.72 | 468,192 |
| 2023-11-28 | $68.16 | $68.70 | $67.55 | $67.90 | $67.90 | 484,377 |
| 2023-11-27 | $67.51 | $67.95 | $67.01 | $67.64 | $67.64 | 405,782 |
| 2023-11-24 | $67.50 | $67.75 | $67.00 | $67.74 | $67.74 | 105,274 |
| 2023-11-22 | $66.81 | $67.41 | $66.21 | $67.23 | $67.23 | 272,725 |
| 2023-11-21 | $66.58 | $67.16 | $66.16 | $66.65 | $66.65 | 355,706 |
| 2023-11-20 | $66.21 | $66.98 | $65.60 | $66.95 | $66.95 | 288,920 |
| 2023-11-17 | $66.22 | $66.61 | $65.54 | $66.02 | $66.02 | 381,510 |
| 2023-11-16 | $66.59 | $66.93 | $65.67 | $65.82 | $65.82 | 382,057 |
| 2023-11-15 | $67.10 | $67.53 | $66.54 | $66.59 | $66.59 | 420,665 |
| 2023-11-14 | $66.47 | $67.24 | $66.20 | $66.82 | $66.82 | 577,000 |
| 2023-11-13 | $64.73 | $66.24 | $64.46 | $65.59 | $65.59 | 493,117 |
| 2023-11-10 | $64.26 | $64.90 | $63.53 | $64.89 | $64.89 | 382,445 |
| 2023-11-09 | $64.78 | $64.91 | $63.75 | $63.82 | $63.82 | 371,443 |
| 2023-11-08 | $63.65 | $64.09 | $62.86 | $63.97 | $63.97 | 340,707 |
| 2023-11-07 | $63.48 | $64.03 | $62.89 | $63.59 | $63.59 | 350,111 |
| 2023-11-06 | $63.74 | $64.12 | $63.14 | $63.71 | $63.71 | 386,639 |
| 2023-11-03 | $65.12 | $65.39 | $63.55 | $63.58 | $63.58 | 600,167 |
| 2023-11-02 | $63.03 | $64.58 | $63.03 | $64.40 | $64.40 | 701,300 |
| 2023-11-01 | $62.04 | $62.56 | $61.51 | $62.53 | $62.41 | 598,580 |
| 2023-10-31 | $60.57 | $62.34 | $60.05 | $61.92 | $61.80 | 802,888 |
| 2023-10-30 | $59.74 | $61.55 | $59.21 | $60.76 | $60.64 | 606,260 |
| 2023-10-27 | $60.02 | $60.45 | $59.42 | $59.61 | $59.61 | 542,193 |
| 2023-10-26 | $59.62 | $60.37 | $59.45 | $59.89 | $59.89 | 674,660 |
| 2023-10-25 | $60.49 | $60.73 | $58.81 | $59.83 | $59.83 | 1,135,896 |
| 2023-10-24 | $60.85 | $62.05 | $59.34 | $59.93 | $59.93 | 2,141,838 |
| 2023-10-23 | $64.73 | $65.63 | $64.29 | $64.90 | $64.90 | 643,141 |
| 2023-10-20 | $64.66 | $65.22 | $64.14 | $64.84 | $64.84 | 523,036 |
| 2023-10-19 | $65.94 | $66.43 | $64.74 | $64.92 | $64.92 | 514,026 |
| 2023-10-18 | $66.91 | $67.40 | $66.08 | $66.17 | $66.17 | 346,824 |
| 2023-10-17 | $66.46 | $67.91 | $66.46 | $67.08 | $67.08 | 433,934 |
| 2023-10-16 | $67.00 | $67.28 | $66.52 | $66.68 | $66.68 | 390,274 |
| 2023-10-13 | $67.58 | $67.58 | $66.09 | $66.20 | $66.20 | 503,782 |
| 2023-10-12 | $69.53 | $69.53 | $66.78 | $67.59 | $67.59 | 490,257 |
| 2023-10-11 | $69.30 | $69.54 | $68.17 | $69.34 | $69.34 | 631,771 |
| 2023-10-10 | $67.60 | $68.62 | $67.30 | $68.32 | $68.32 | 489,654 |
| 2023-10-09 | $67.89 | $68.23 | $66.65 | $67.19 | $67.19 | 497,037 |
| 2023-10-06 | $66.40 | $67.60 | $66.09 | $67.46 | $67.46 | 540,967 |
| 2023-10-05 | $66.17 | $66.90 | $66.17 | $66.49 | $66.49 | 570,823 |
| 2023-10-04 | $65.10 | $66.80 | $64.95 | $66.13 | $66.13 | 652,183 |
| 2023-10-03 | $63.95 | $65.83 | $63.62 | $65.59 | $65.59 | 614,057 |
| 2023-10-02 | $65.02 | $65.33 | $64.01 | $64.38 | $64.38 | 565,096 |
| 2023-09-29 | $66.21 | $66.63 | $64.95 | $65.14 | $65.14 | 451,400 |
| 2023-09-28 | $65.45 | $66.82 | $65.45 | $65.83 | $65.83 | 431,611 |
| 2023-09-27 | $65.60 | $66.33 | $65.03 | $65.94 | $65.94 | 475,662 |
| 2023-09-26 | $65.83 | $66.30 | $64.98 | $65.12 | $65.12 | 569,458 |
| 2023-09-25 | $64.98 | $66.22 | $64.86 | $66.10 | $66.10 | 420,279 |
| 2023-09-22 | $66.03 | $66.25 | $65.15 | $65.36 | $65.36 | 276,698 |
| 2023-09-21 | $67.57 | $67.57 | $65.87 | $65.96 | $65.96 | 528,282 |
| 2023-09-20 | $69.02 | $69.35 | $67.71 | $67.82 | $67.82 | 561,288 |
| 2023-09-19 | $68.80 | $69.02 | $68.16 | $68.70 | $68.70 | 445,939 |
| 2023-09-18 | $68.53 | $69.13 | $67.75 | $68.81 | $68.81 | 705,326 |
| 2023-09-15 | $68.05 | $68.69 | $67.53 | $68.30 | $68.30 | 1,409,565 |
| 2023-09-14 | $68.44 | $69.05 | $67.83 | $68.47 | $68.47 | 660,643 |
| 2023-09-13 | $69.66 | $69.84 | $67.88 | $68.14 | $68.14 | 513,769 |
| 2023-09-12 | $69.72 | $70.39 | $69.65 | $69.89 | $69.89 | 434,803 |
| 2023-09-11 | $70.08 | $71.04 | $69.90 | $70.24 | $70.24 | 455,160 |
| 2023-09-08 | $71.25 | $71.27 | $69.84 | $69.90 | $69.90 | 376,080 |
| 2023-09-07 | $71.75 | $72.34 | $71.20 | $71.25 | $71.25 | 480,637 |
| 2023-09-06 | $72.36 | $73.14 | $71.73 | $71.98 | $71.98 | 351,182 |
| 2023-09-05 | $73.61 | $73.61 | $71.33 | $72.38 | $72.38 | 446,413 |
| 2023-09-01 | $73.85 | $74.27 | $73.64 | $73.99 | $73.99 | 345,970 |
| 2023-08-31 | $73.41 | $73.86 | $73.02 | $73.30 | $73.30 | 338,350 |
| 2023-08-30 | $72.91 | $73.58 | $72.54 | $73.19 | $73.19 | 256,673 |
| 2023-08-29 | $71.68 | $72.71 | $71.68 | $72.67 | $72.67 | 231,275 |
| 2023-08-28 | $70.98 | $72.38 | $70.78 | $72.02 | $72.02 | 302,380 |
| 2023-08-25 | $70.86 | $71.64 | $70.30 | $71.00 | $71.00 | 315,027 |
| 2023-08-24 | $71.87 | $72.05 | $70.63 | $70.65 | $70.65 | 296,016 |
| 2023-08-23 | $72.46 | $72.83 | $71.85 | $72.11 | $72.11 | 564,508 |
| 2023-08-22 | $71.63 | $72.74 | $71.28 | $72.29 | $72.29 | 599,358 |
| 2023-08-21 | $70.91 | $71.56 | $70.52 | $71.25 | $71.25 | 472,508 |
| 2023-08-18 | $69.77 | $71.00 | $69.68 | $70.86 | $70.86 | 459,966 |
| 2023-08-17 | $70.44 | $71.52 | $69.92 | $70.19 | $70.19 | 675,408 |
| 2023-08-16 | $68.87 | $69.69 | $68.77 | $69.18 | $69.18 | 434,635 |
| 2023-08-15 | $69.70 | $70.50 | $68.99 | $69.00 | $69.00 | 754,285 |
| 2023-08-14 | $67.90 | $69.39 | $67.80 | $69.11 | $69.11 | 570,472 |
| 2023-08-11 | $67.69 | $68.36 | $67.23 | $68.21 | $68.21 | 343,928 |
| 2023-08-10 | $68.08 | $68.65 | $67.44 | $67.58 | $67.58 | 295,926 |
| 2023-08-09 | $67.52 | $68.31 | $67.22 | $68.13 | $68.13 | 562,305 |
| 2023-08-08 | $68.18 | $68.27 | $67.27 | $67.64 | $67.64 | 607,913 |
| 2023-08-07 | $67.73 | $69.28 | $67.54 | $68.87 | $68.87 | 816,499 |
| 2023-08-04 | $68.51 | $69.46 | $67.92 | $67.99 | $67.99 | 731,705 |
| 2023-08-03 | $68.45 | $68.60 | $66.85 | $68.00 | $68.00 | 927,652 |
| 2023-08-02 | $69.95 | $70.07 | $67.85 | $68.30 | $68.30 | 540,239 |
| 2023-08-01 | $70.06 | $71.23 | $69.87 | $70.50 | $70.50 | 423,965 |
| 2023-07-31 | $70.39 | $70.71 | $69.86 | $70.68 | $70.68 | 589,971 |
| 2023-07-28 | $70.19 | $70.72 | $69.15 | $70.12 | $70.12 | 513,090 |
| 2023-07-27 | $71.01 | $71.01 | $69.88 | $69.90 | $69.90 | 1,014,691 |
| 2023-07-26 | $70.43 | $71.98 | $70.15 | $70.46 | $70.46 | 1,234,216 |
| 2023-07-25 | $71.82 | $71.89 | $68.03 | $70.64 | $70.64 | 2,728,525 |
| 2023-07-24 | $75.17 | $75.75 | $74.69 | $74.70 | $74.70 | 608,523 |
| 2023-07-21 | $76.14 | $76.36 | $75.34 | $75.36 | $75.36 | 435,982 |
| 2023-07-20 | $75.75 | $75.88 | $75.05 | $75.67 | $75.67 | 487,002 |
| 2023-07-19 | $77.02 | $77.02 | $75.06 | $75.31 | $75.31 | 626,493 |
| 2023-07-18 | $76.87 | $77.47 | $76.47 | $77.08 | $77.08 | 396,486 |
| 2023-07-17 | $76.15 | $77.53 | $75.81 | $77.18 | $77.18 | 410,883 |
| 2023-07-14 | $76.94 | $76.94 | $75.30 | $76.17 | $76.17 | 531,469 |
| 2023-07-13 | $78.13 | $78.28 | $76.96 | $77.01 | $77.01 | 530,185 |
| 2023-07-12 | $78.51 | $79.08 | $77.71 | $78.04 | $78.04 | 578,182 |
| 2023-07-11 | $77.99 | $78.52 | $77.48 | $77.93 | $77.93 | 546,793 |
| 2023-07-10 | $76.66 | $77.86 | $76.66 | $77.83 | $77.83 | 380,981 |
| 2023-07-07 | $75.65 | $77.72 | $75.65 | $76.82 | $76.82 | 353,134 |
| 2023-07-06 | $75.90 | $76.30 | $74.41 | $75.66 | $75.66 | 401,752 |
| 2023-07-05 | $75.16 | $76.94 | $74.61 | $76.41 | $76.41 | 665,872 |
| 2023-07-03 | $76.00 | $76.09 | $75.12 | $75.77 | $75.77 | 255,747 |
| 2023-06-30 | $74.62 | $76.48 | $74.12 | $76.02 | $76.02 | 805,714 |
| 2023-06-29 | $73.46 | $74.44 | $73.00 | $74.02 | $74.02 | 371,497 |
| 2023-06-28 | $73.85 | $74.15 | $73.20 | $73.35 | $73.35 | 355,223 |
| 2023-06-27 | $71.97 | $73.86 | $71.95 | $73.76 | $73.76 | 396,161 |
| 2023-06-26 | $71.46 | $72.32 | $70.88 | $71.82 | $71.82 | 413,492 |
| 2023-06-23 | $72.08 | $72.76 | $71.40 | $71.66 | $71.66 | 441,882 |
| 2023-06-22 | $73.19 | $73.37 | $72.26 | $72.87 | $72.87 | 319,882 |
| 2023-06-21 | $72.34 | $73.82 | $72.20 | $73.63 | $73.63 | 268,218 |
| 2023-06-20 | $71.85 | $72.54 | $71.33 | $72.51 | $72.51 | 513,481 |
| 2023-06-16 | $73.64 | $73.91 | $71.74 | $72.11 | $72.11 | 1,131,575 |
| 2023-06-15 | $72.35 | $73.24 | $72.14 | $73.21 | $73.21 | 489,494 |
| 2023-06-14 | $72.98 | $73.39 | $72.05 | $72.64 | $72.64 | 411,529 |
| 2023-06-13 | $73.36 | $73.86 | $72.87 | $73.00 | $73.00 | 312,971 |
| 2023-06-12 | $73.32 | $73.64 | $72.81 | $73.19 | $73.19 | 420,267 |
| 2023-06-09 | $73.53 | $73.71 | $72.59 | $73.21 | $73.21 | 536,638 |
| 2023-06-08 | $73.31 | $74.44 | $73.09 | $73.76 | $73.76 | 359,220 |
| 2023-06-07 | $72.75 | $73.69 | $72.44 | $73.68 | $73.68 | 455,296 |
| 2023-06-06 | $72.15 | $73.14 | $71.94 | $72.58 | $72.58 | 394,294 |
| 2023-06-05 | $72.68 | $72.79 | $70.88 | $72.18 | $72.18 | 417,394 |
| 2023-06-02 | $71.35 | $73.21 | $70.73 | $73.16 | $73.16 | 452,752 |
| 2023-06-01 | $69.19 | $70.77 | $68.96 | $70.53 | $70.53 | 526,916 |
| 2023-05-31 | $70.42 | $70.75 | $68.45 | $68.99 | $68.99 | 521,459 |
| 2023-05-30 | $71.15 | $71.84 | $69.81 | $70.63 | $70.63 | 418,172 |
| 2023-05-26 | $71.00 | $71.49 | $70.44 | $71.15 | $71.15 | 422,047 |
| 2023-05-25 | $70.68 | $71.11 | $70.12 | $70.86 | $70.86 | 415,878 |
| 2023-05-24 | $71.12 | $71.42 | $70.31 | $70.86 | $70.86 | 475,349 |
| 2023-05-23 | $72.32 | $72.93 | $71.38 | $71.59 | $71.59 | 509,501 |
| 2023-05-22 | $71.89 | $73.07 | $71.89 | $72.74 | $72.74 | 529,692 |
| 2023-05-19 | $72.48 | $72.59 | $71.59 | $72.00 | $72.00 | 443,719 |
| 2023-05-18 | $72.21 | $73.26 | $71.77 | $72.33 | $72.33 | 449,721 |
| 2023-05-17 | $72.07 | $72.77 | $71.43 | $72.53 | $72.53 | 433,334 |
| 2023-05-16 | $71.22 | $71.62 | $70.76 | $71.32 | $71.32 | 406,185 |
| 2023-05-15 | $70.68 | $71.76 | $70.68 | $71.40 | $71.40 | 661,234 |
| 2023-05-12 | $71.79 | $71.90 | $70.10 | $70.68 | $70.68 | 418,613 |
| 2023-05-11 | $71.69 | $72.09 | $71.09 | $71.41 | $71.41 | 488,190 |
| 2023-05-10 | $74.00 | $74.00 | $71.73 | $72.14 | $72.14 | 584,777 |
| 2023-05-09 | $73.19 | $74.19 | $72.85 | $73.52 | $73.52 | 554,669 |
| 2023-05-08 | $72.38 | $73.45 | $72.08 | $73.01 | $73.01 | 438,741 |
| 2023-05-05 | $71.93 | $73.01 | $71.72 | $72.27 | $72.27 | 464,465 |
| 2023-05-04 | $72.97 | $73.43 | $70.05 | $71.33 | $71.33 | 544,896 |
| 2023-05-03 | $74.41 | $75.47 | $73.18 | $73.43 | $73.30 | 809,672 |
| 2023-05-02 | $72.01 | $74.69 | $71.47 | $74.48 | $74.48 | 852,600 |
| 2023-05-01 | $72.10 | $72.92 | $71.71 | $71.99 | $71.99 | 592,172 |
| 2023-04-28 | $72.00 | $72.30 | $71.24 | $72.08 | $72.08 | 780,615 |
| 2023-04-27 | $71.59 | $72.54 | $70.50 | $71.94 | $71.94 | 677,904 |
| 2023-04-26 | $72.47 | $72.59 | $70.68 | $71.11 | $71.11 | 758,539 |
| 2023-04-25 | $72.98 | $73.94 | $70.81 | $72.40 | $72.40 | 1,963,103 |
| 2023-04-24 | $68.12 | $69.39 | $68.10 | $68.56 | $68.56 | 915,889 |
| 2023-04-21 | $69.04 | $69.18 | $67.55 | $68.19 | $68.19 | 578,484 |
| 2023-04-20 | $67.80 | $68.80 | $67.69 | $68.78 | $68.78 | 420,760 |
| 2023-04-19 | $68.28 | $68.34 | $67.61 | $68.23 | $68.23 | 340,893 |
| 2023-04-18 | $68.50 | $68.85 | $67.70 | $68.41 | $68.41 | 675,376 |
| 2023-04-17 | $67.21 | $68.34 | $67.06 | $68.31 | $68.31 | 724,234 |
| 2023-04-14 | $66.72 | $67.51 | $66.00 | $67.27 | $67.27 | 1,016,568 |
| 2023-04-13 | $68.13 | $68.37 | $67.13 | $68.19 | $68.19 | 377,586 |
| 2023-04-12 | $67.18 | $68.32 | $66.82 | $67.69 | $67.69 | 632,800 |
| 2023-04-11 | $67.12 | $67.28 | $66.19 | $66.63 | $66.63 | 518,206 |
| 2023-04-10 | $65.37 | $67.22 | $65.11 | $66.86 | $66.86 | 649,112 |
| 2023-04-06 | $67.04 | $67.04 | $65.51 | $65.64 | $65.64 | 743,055 |
| 2023-04-05 | $67.57 | $67.69 | $66.67 | $67.11 | $67.11 | 516,542 |
| 2023-04-04 | $69.28 | $69.49 | $67.70 | $68.08 | $68.08 | 450,232 |
| 2023-04-03 | $68.10 | $69.45 | $68.10 | $69.36 | $69.36 | 488,190 |
| 2023-03-31 | $68.70 | $68.92 | $67.78 | $68.25 | $68.25 | 753,446 |
| 2023-03-30 | $69.56 | $69.69 | $68.00 | $68.07 | $68.07 | 743,437 |
| 2023-03-29 | $69.02 | $69.26 | $68.42 | $69.18 | $69.18 | 373,091 |
| 2023-03-28 | $68.19 | $68.98 | $68.19 | $68.34 | $68.34 | 246,535 |
| 2023-03-27 | $68.05 | $68.36 | $67.25 | $68.25 | $68.25 | 391,026 |
| 2023-03-24 | $66.16 | $67.78 | $65.86 | $67.48 | $67.48 | 480,180 |
| 2023-03-23 | $67.67 | $68.03 | $66.13 | $66.90 | $66.90 | 398,031 |
| 2023-03-22 | $68.34 | $69.19 | $67.34 | $67.44 | $67.44 | 596,454 |
| 2023-03-21 | $68.68 | $69.13 | $67.94 | $68.54 | $68.54 | 398,005 |
| 2023-03-20 | $66.98 | $68.19 | $66.69 | $67.08 | $67.08 | 478,092 |
| 2023-03-17 | $67.32 | $67.60 | $65.67 | $66.13 | $66.13 | 1,167,627 |
| 2023-03-16 | $64.89 | $68.28 | $64.86 | $68.03 | $68.03 | 499,846 |
| 2023-03-15 | $67.03 | $68.13 | $64.27 | $65.72 | $65.72 | 790,423 |
| 2023-03-14 | $69.23 | $70.22 | $67.87 | $68.66 | $68.66 | 629,122 |
| 2023-03-13 | $67.36 | $68.36 | $66.79 | $67.87 | $67.87 | 560,401 |
| 2023-03-10 | $70.26 | $70.26 | $67.72 | $68.41 | $68.41 | 940,082 |
| 2023-03-09 | $72.66 | $72.79 | $70.35 | $70.47 | $70.47 | 406,821 |
| 2023-03-08 | $73.10 | $73.10 | $71.80 | $72.35 | $72.35 | 457,104 |
| 2023-03-07 | $73.08 | $73.65 | $72.84 | $72.97 | $72.97 | 516,358 |
| 2023-03-06 | $74.32 | $74.61 | $73.01 | $73.14 | $73.14 | 536,046 |
| 2023-03-03 | $74.47 | $74.67 | $73.48 | $74.50 | $74.50 | 460,474 |
| 2023-03-02 | $72.23 | $74.44 | $72.08 | $74.16 | $74.16 | 525,980 |
| 2023-03-01 | $72.60 | $73.98 | $72.16 | $72.61 | $72.61 | 771,402 |
| 2023-02-28 | $72.84 | $73.55 | $72.50 | $72.95 | $72.95 | 610,846 |
| 2023-02-27 | $72.81 | $73.48 | $72.55 | $72.60 | $72.60 | 451,470 |
| 2023-02-24 | $71.41 | $72.47 | $70.72 | $72.40 | $72.40 | 550,844 |
| 2023-02-23 | $71.60 | $73.03 | $71.14 | $72.41 | $72.41 | 817,417 |
| 2023-02-22 | $70.91 | $72.00 | $70.55 | $71.18 | $71.18 | 619,731 |
| 2023-02-21 | $71.19 | $71.91 | $70.35 | $70.67 | $70.67 | 647,476 |
| 2023-02-17 | $72.00 | $72.59 | $71.48 | $72.24 | $72.24 | 598,770 |
| 2023-02-16 | $72.17 | $74.99 | $72.17 | $72.69 | $72.69 | 1,165,459 |
| 2023-02-15 | $71.22 | $73.04 | $71.21 | $72.77 | $72.77 | 604,732 |
| 2023-02-14 | $70.13 | $72.97 | $69.48 | $71.80 | $71.80 | 1,013,150 |
| 2023-02-13 | $70.11 | $70.65 | $69.71 | $70.64 | $70.64 | 464,237 |
| 2023-02-10 | $69.48 | $70.02 | $68.69 | $69.68 | $69.68 | 499,935 |
| 2023-02-09 | $70.14 | $70.31 | $68.84 | $69.65 | $69.65 | 574,728 |
| 2023-02-08 | $70.54 | $70.97 | $69.53 | $69.66 | $69.54 | 417,572 |
| 2023-02-07 | $69.30 | $71.17 | $69.25 | $71.15 | $71.15 | 621,215 |
| 2023-02-06 | $69.44 | $70.25 | $68.94 | $69.58 | $69.58 | 624,042 |
| 2023-02-03 | $70.11 | $71.52 | $69.50 | $69.76 | $69.76 | 607,399 |
| 2023-02-02 | $71.53 | $72.08 | $69.98 | $71.28 | $71.28 | 1,173,353 |
| 2023-02-01 | $70.45 | $71.57 | $69.47 | $71.22 | $71.22 | 832,989 |
| 2023-01-31 | $68.62 | $70.59 | $67.43 | $70.58 | $70.58 | 1,051,464 |
| 2023-01-30 | $67.50 | $69.14 | $67.25 | $68.79 | $68.79 | 941,923 |
| 2023-01-27 | $67.54 | $68.43 | $66.21 | $67.75 | $67.75 | 1,133,744 |
| 2023-01-26 | $65.60 | $68.01 | $65.08 | $67.77 | $67.77 | 1,862,964 |
| 2023-01-25 | $61.50 | $62.26 | $60.91 | $62.16 | $62.16 | 666,649 |
| 2023-01-24 | $60.49 | $62.46 | $60.49 | $62.16 | $62.16 | 522,055 |
| 2023-01-23 | $60.40 | $61.62 | $59.82 | $61.35 | $61.35 | 654,674 |
| 2023-01-20 | $59.97 | $60.55 | $59.57 | $60.02 | $60.02 | 600,224 |
| 2023-01-19 | $60.43 | $60.62 | $59.13 | $59.72 | $59.72 | 438,535 |
| 2023-01-18 | $62.50 | $62.93 | $60.90 | $60.98 | $60.98 | 399,835 |
| 2023-01-17 | $62.96 | $63.23 | $62.02 | $62.36 | $62.36 | 518,290 |
| 2023-01-13 | $62.34 | $63.69 | $61.87 | $62.97 | $62.97 | 540,173 |
| 2023-01-12 | $62.99 | $63.52 | $62.41 | $62.95 | $62.95 | 433,933 |
| 2023-01-11 | $62.08 | $62.68 | $61.94 | $62.59 | $62.59 | 335,546 |
| 2023-01-10 | $60.96 | $62.10 | $60.52 | $61.79 | $61.79 | 409,653 |
| 2023-01-09 | $62.10 | $62.86 | $61.17 | $61.32 | $61.32 | 356,165 |
| 2023-01-06 | $60.98 | $62.66 | $60.98 | $61.93 | $61.93 | 343,771 |
| 2023-01-05 | $60.10 | $60.91 | $60.00 | $60.48 | $60.48 | 557,768 |
| 2023-01-04 | $58.82 | $60.74 | $58.82 | $60.69 | $60.69 | 569,823 |
| 2023-01-03 | $59.27 | $60.26 | $58.89 | $58.91 | $58.91 | 568,320 |
| 2022-12-30 | $58.43 | $59.08 | $57.96 | $58.85 | $58.85 | 288,291 |
| 2022-12-29 | $57.81 | $58.92 | $57.53 | $58.66 | $58.66 | 315,379 |
| 2022-12-28 | $58.27 | $58.82 | $57.38 | $57.51 | $57.51 | 299,252 |
| 2022-12-27 | $58.32 | $58.61 | $57.63 | $58.36 | $58.36 | 236,035 |
| 2022-12-23 | $57.71 | $58.07 | $57.12 | $58.04 | $58.04 | 231,948 |
| 2022-12-22 | $58.43 | $58.43 | $56.67 | $57.64 | $57.64 | 314,251 |
| 2022-12-21 | $57.77 | $59.21 | $57.40 | $58.95 | $58.95 | 501,055 |
| 2022-12-20 | $56.18 | $57.07 | $55.60 | $56.86 | $56.86 | 339,127 |
| 2022-12-19 | $56.98 | $57.63 | $55.59 | $56.02 | $56.02 | 465,961 |
| 2022-12-16 | $56.71 | $57.55 | $55.80 | $56.95 | $56.95 | 979,339 |
| 2022-12-15 | $58.37 | $58.47 | $57.00 | $57.30 | $57.30 | 364,693 |
| 2022-12-14 | $59.85 | $60.19 | $58.53 | $59.03 | $59.03 | 421,233 |
| 2022-12-13 | $60.92 | $61.29 | $59.51 | $59.87 | $59.87 | 572,650 |
| 2022-12-12 | $58.85 | $59.44 | $57.91 | $59.42 | $59.42 | 500,826 |
| 2022-12-09 | $57.69 | $58.78 | $57.48 | $58.48 | $58.48 | 349,640 |
| 2022-12-08 | $58.54 | $59.83 | $57.79 | $58.03 | $58.03 | 320,003 |
| 2022-12-07 | $58.18 | $59.12 | $57.83 | $57.84 | $57.84 | 413,114 |
| 2022-12-06 | $61.00 | $61.49 | $58.00 | $58.61 | $58.61 | 701,541 |
| 2022-12-05 | $61.61 | $62.18 | $60.92 | $61.05 | $61.05 | 542,319 |
| 2022-12-02 | $60.35 | $62.28 | $60.17 | $62.05 | $62.05 | 495,391 |
| 2022-12-01 | $60.09 | $61.36 | $59.90 | $61.27 | $61.27 | 517,041 |
| 2022-11-30 | $58.92 | $59.96 | $57.69 | $59.95 | $59.95 | 510,930 |
| 2022-11-29 | $58.63 | $59.71 | $58.63 | $58.98 | $58.98 | 306,451 |
| 2022-11-28 | $60.27 | $60.27 | $58.45 | $58.67 | $58.67 | 522,919 |
| 2022-11-25 | $60.65 | $61.05 | $60.49 | $60.74 | $60.74 | 109,730 |
| 2022-11-23 | $60.68 | $61.01 | $60.06 | $60.60 | $60.60 | 336,516 |
| 2022-11-22 | $59.61 | $60.76 | $59.17 | $60.68 | $60.68 | 480,638 |
| 2022-11-21 | $58.38 | $59.30 | $58.08 | $59.22 | $59.22 | 432,228 |
| 2022-11-18 | $58.33 | $59.33 | $57.63 | $58.71 | $58.71 | 659,332 |
| 2022-11-17 | $57.28 | $57.70 | $56.73 | $57.51 | $57.51 | 334,424 |
| 2022-11-16 | $59.28 | $59.28 | $58.05 | $58.46 | $58.46 | 401,325 |
| 2022-11-15 | $60.01 | $60.49 | $58.98 | $59.43 | $59.43 | 653,774 |
| 2022-11-14 | $59.10 | $60.41 | $58.75 | $59.15 | $59.15 | 592,365 |
| 2022-11-11 | $60.13 | $61.12 | $59.11 | $59.31 | $59.31 | 824,639 |
| 2022-11-10 | $59.00 | $60.06 | $58.99 | $60.01 | $60.01 | 524,330 |
| 2022-11-09 | $57.85 | $58.58 | $57.36 | $57.49 | $57.49 | 495,938 |
| 2022-11-08 | $56.97 | $58.32 | $56.71 | $58.28 | $58.28 | 509,552 |
| 2022-11-07 | $55.72 | $56.76 | $55.37 | $56.74 | $56.74 | 435,186 |
| 2022-11-04 | $55.45 | $56.00 | $54.14 | $55.45 | $55.45 | 396,826 |
| 2022-11-03 | $54.89 | $55.30 | $53.73 | $54.65 | $54.65 | 634,579 |
| 2022-11-02 | $56.42 | $57.44 | $55.39 | $55.42 | $55.32 | 672,612 |
| 2022-11-01 | $56.28 | $56.74 | $55.45 | $56.59 | $56.49 | 459,034 |
| 2022-10-31 | $55.50 | $55.90 | $54.38 | $55.70 | $55.60 | 742,471 |
| 2022-10-28 | $54.45 | $56.06 | $54.01 | $55.80 | $55.80 | 627,336 |
| 2022-10-27 | $54.25 | $55.69 | $53.80 | $54.03 | $54.03 | 783,461 |
| 2022-10-26 | $55.82 | $56.09 | $52.98 | $53.38 | $53.38 | 1,453,210 |
| 2022-10-25 | $54.11 | $56.16 | $52.56 | $55.58 | $55.58 | 1,793,251 |
| 2022-10-24 | $57.85 | $58.34 | $57.09 | $57.87 | $57.87 | 917,453 |
| 2022-10-21 | $55.34 | $57.19 | $54.94 | $57.17 | $57.17 | 525,400 |
| 2022-10-20 | $56.26 | $56.99 | $55.47 | $55.53 | $55.53 | 318,843 |
| 2022-10-19 | $55.64 | $56.42 | $55.33 | $56.25 | $56.25 | 392,779 |
| 2022-10-18 | $56.14 | $57.10 | $55.87 | $56.14 | $56.14 | 595,656 |
| 2022-10-17 | $54.39 | $55.21 | $54.16 | $54.94 | $54.94 | 516,901 |
| 2022-10-14 | $53.92 | $54.28 | $52.79 | $53.11 | $53.11 | 558,163 |
| 2022-10-13 | $50.78 | $53.77 | $50.00 | $53.52 | $53.52 | 798,968 |
| 2022-10-12 | $52.68 | $53.42 | $51.44 | $51.87 | $51.87 | 809,061 |
| 2022-10-11 | $54.02 | $54.78 | $53.13 | $53.67 | $53.67 | 660,091 |
| 2022-10-10 | $54.26 | $55.13 | $53.98 | $54.06 | $54.06 | 385,511 |
| 2022-10-07 | $54.20 | $54.20 | $52.97 | $53.53 | $53.53 | 358,931 |
| 2022-10-06 | $54.68 | $55.60 | $54.07 | $54.71 | $54.71 | 389,497 |
| 2022-10-05 | $55.02 | $55.93 | $54.45 | $55.24 | $55.24 | 483,431 |
| 2022-10-04 | $54.68 | $55.84 | $54.68 | $55.84 | $55.84 | 435,343 |
| 2022-10-03 | $52.47 | $54.05 | $52.21 | $53.46 | $53.46 | 651,336 |
| 2022-09-30 | $51.89 | $52.76 | $51.59 | $51.72 | $51.72 | 666,264 |
| 2022-09-29 | $53.04 | $53.37 | $51.62 | $52.26 | $52.26 | 621,433 |
| 2022-09-28 | $52.83 | $54.13 | $52.36 | $53.76 | $53.76 | 804,427 |
| 2022-09-27 | $53.28 | $54.07 | $52.37 | $52.50 | $52.50 | 450,182 |
| 2022-09-26 | $53.26 | $53.94 | $52.33 | $52.36 | $52.36 | 441,579 |
| 2022-09-23 | $54.31 | $54.32 | $52.73 | $53.66 | $53.66 | 621,547 |
| 2022-09-22 | $57.05 | $57.05 | $54.91 | $55.44 | $55.44 | 524,204 |
| 2022-09-21 | $59.43 | $59.43 | $56.92 | $56.92 | $56.92 | 623,529 |
| 2022-09-20 | $58.12 | $58.74 | $57.62 | $58.63 | $58.63 | 570,304 |
| 2022-09-19 | $56.26 | $58.35 | $56.26 | $58.20 | $58.20 | 336,881 |
| 2022-09-16 | $57.69 | $57.73 | $56.07 | $56.86 | $56.86 | 822,651 |
| 2022-09-15 | $59.38 | $60.16 | $58.64 | $58.75 | $58.75 | 309,376 |
| 2022-09-14 | $59.66 | $60.29 | $58.27 | $60.13 | $60.13 | 620,915 |
| 2022-09-13 | $59.76 | $60.58 | $58.98 | $59.28 | $59.28 | 571,387 |
| 2022-09-12 | $61.14 | $61.80 | $60.68 | $61.50 | $61.50 | 422,343 |
| 2022-09-09 | $60.00 | $61.16 | $59.92 | $60.82 | $60.82 | 525,682 |
| 2022-09-08 | $58.25 | $59.78 | $57.90 | $59.63 | $59.63 | 681,519 |
| 2022-09-07 | $56.54 | $58.47 | $56.54 | $58.19 | $58.19 | 945,677 |
| 2022-09-06 | $58.01 | $58.07 | $56.71 | $56.80 | $56.80 | 509,145 |
| 2022-09-02 | $58.79 | $59.27 | $57.53 | $57.86 | $57.86 | 587,783 |
| 2022-09-01 | $58.00 | $58.26 | $56.92 | $58.15 | $58.15 | 532,981 |
| 2022-08-31 | $59.24 | $59.54 | $58.57 | $58.67 | $58.67 | 416,517 |
| 2022-08-30 | $60.88 | $60.88 | $59.06 | $59.21 | $59.21 | 365,816 |
| 2022-08-29 | $59.52 | $60.70 | $59.24 | $60.49 | $60.49 | 564,361 |
| 2022-08-26 | $62.48 | $62.98 | $60.14 | $60.15 | $60.15 | 400,956 |
| 2022-08-25 | $61.61 | $62.63 | $61.61 | $62.62 | $62.62 | 289,248 |
| 2022-08-24 | $60.66 | $61.94 | $60.66 | $61.08 | $61.08 | 368,850 |
| 2022-08-23 | $60.62 | $61.48 | $60.33 | $60.74 | $60.74 | 696,665 |
| 2022-08-22 | $60.73 | $61.77 | $60.18 | $60.42 | $60.42 | 841,390 |
| 2022-08-19 | $62.36 | $62.40 | $61.09 | $61.62 | $61.62 | 699,212 |
| 2022-08-18 | $62.65 | $63.28 | $62.34 | $62.80 | $62.80 | 365,761 |
| 2022-08-17 | $63.18 | $63.27 | $62.32 | $62.83 | $62.83 | 533,965 |
| 2022-08-16 | $64.00 | $64.49 | $63.56 | $64.20 | $64.20 | 673,377 |
| 2022-08-15 | $63.33 | $64.91 | $63.09 | $63.95 | $63.95 | 618,180 |
| 2022-08-12 | $63.25 | $63.99 | $62.45 | $63.74 | $63.74 | 530,655 |
| 2022-08-11 | $65.13 | $65.82 | $62.91 | $62.98 | $62.98 | 885,307 |
| 2022-08-10 | $63.50 | $65.23 | $63.50 | $64.32 | $64.32 | 992,155 |
| 2022-08-09 | $62.11 | $62.73 | $61.99 | $62.66 | $62.66 | 721,428 |
| 2022-08-08 | $62.00 | $62.94 | $61.73 | $62.27 | $62.27 | 565,027 |
| 2022-08-05 | $61.19 | $61.88 | $61.09 | $61.64 | $61.64 | 354,061 |
| 2022-08-04 | $60.86 | $61.86 | $60.77 | $61.67 | $61.67 | 391,338 |
| 2022-08-03 | $61.14 | $61.69 | $60.25 | $61.30 | $61.20 | 350,577 |
| 2022-08-02 | $62.00 | $62.28 | $60.86 | $60.89 | $60.79 | 453,511 |
| 2022-08-01 | $61.80 | $62.24 | $60.56 | $61.89 | $61.79 | 716,283 |
| 2022-07-29 | $60.09 | $60.94 | $59.92 | $60.51 | $60.41 | 477,744 |
| 2022-07-28 | $58.32 | $60.20 | $57.99 | $60.18 | $60.08 | 587,923 |
| 2022-07-27 | $58.75 | $59.17 | $56.87 | $57.99 | $57.90 | 784,553 |
| 2022-07-26 | $57.03 | $59.41 | $56.52 | $57.89 | $57.80 | 793,294 |
| 2022-07-25 | $57.11 | $57.68 | $56.33 | $57.38 | $57.29 | 623,118 |
| 2022-07-22 | $58.43 | $58.89 | $56.86 | $57.11 | $57.02 | 506,437 |
| 2022-07-21 | $57.01 | $58.51 | $56.47 | $58.51 | $58.42 | 460,565 |
| 2022-07-20 | $56.11 | $57.65 | $56.11 | $57.39 | $57.30 | 588,590 |
| 2022-07-19 | $54.26 | $56.62 | $54.08 | $56.55 | $56.46 | 334,204 |
| 2022-07-18 | $55.24 | $56.51 | $53.82 | $53.90 | $53.81 | 583,010 |
| 2022-07-15 | $54.22 | $54.48 | $53.00 | $53.88 | $53.79 | 332,247 |
| 2022-07-14 | $52.41 | $53.38 | $51.77 | $53.33 | $53.24 | 435,653 |
| 2022-07-13 | $53.23 | $53.99 | $52.89 | $53.71 | $53.62 | 331,005 |
| 2022-07-12 | $52.57 | $55.33 | $52.57 | $54.20 | $54.11 | 835,498 |
| 2022-07-11 | $53.40 | $53.73 | $52.62 | $53.18 | $53.09 | 286,697 |
| 2022-07-08 | $53.69 | $54.25 | $52.83 | $53.82 | $53.73 | 386,247 |
| 2022-07-07 | $52.87 | $53.95 | $52.84 | $53.44 | $53.35 | 463,271 |
| 2022-07-06 | $51.80 | $52.63 | $50.91 | $52.30 | $52.22 | 561,481 |
| 2022-07-05 | $51.37 | $51.87 | $49.83 | $51.82 | $51.74 | 388,404 |
| 2022-07-01 | $52.11 | $53.41 | $51.88 | $52.83 | $52.74 | 491,317 |
| 2022-06-30 | $51.68 | $52.81 | $50.99 | $52.31 | $52.23 | 520,909 |
| 2022-06-29 | $52.07 | $52.32 | $50.91 | $52.18 | $52.10 | 452,031 |
| 2022-06-28 | $52.54 | $54.14 | $51.83 | $52.30 | $52.22 | 529,803 |
| 2022-06-27 | $51.64 | $52.32 | $50.86 | $51.68 | $51.60 | 779,729 |
| 2022-06-24 | $49.89 | $51.73 | $49.80 | $51.65 | $51.57 | 1,424,487 |
| 2022-06-23 | $49.99 | $50.35 | $48.62 | $49.44 | $49.36 | 500,904 |
| 2022-06-22 | $48.65 | $50.43 | $48.44 | $49.96 | $49.88 | 748,990 |
| 2022-06-21 | $50.63 | $51.13 | $49.33 | $49.97 | $49.89 | 737,076 |
| 2022-06-17 | $48.24 | $49.48 | $47.38 | $49.16 | $49.08 | 1,727,410 |
| 2022-06-16 | $50.63 | $50.79 | $48.00 | $48.77 | $48.69 | 681,797 |
| 2022-06-15 | $52.38 | $52.82 | $51.53 | $52.10 | $52.02 | 711,413 |
| 2022-06-14 | $52.04 | $52.06 | $50.34 | $51.53 | $51.45 | 911,706 |
| 2022-06-13 | $53.38 | $53.55 | $51.16 | $51.66 | $51.58 | 961,827 |
| 2022-06-10 | $56.14 | $56.31 | $54.80 | $55.24 | $55.15 | 548,653 |
| 2022-06-09 | $58.03 | $58.03 | $56.83 | $56.84 | $56.75 | 461,072 |
| 2022-06-08 | $59.00 | $59.51 | $58.14 | $58.32 | $58.23 | 326,088 |
| 2022-06-07 | $58.00 | $59.83 | $58.00 | $59.82 | $59.72 | 371,222 |
| 2022-06-06 | $58.35 | $58.87 | $57.55 | $58.61 | $58.52 | 342,169 |
| 2022-06-03 | $57.90 | $58.22 | $56.61 | $57.39 | $57.30 | 434,176 |
| 2022-06-02 | $57.60 | $59.38 | $57.60 | $58.72 | $58.62 | 595,676 |
| 2022-06-01 | $57.86 | $58.49 | $55.83 | $57.35 | $57.26 | 484,784 |
| 2022-05-31 | $58.47 | $58.47 | $57.09 | $57.45 | $57.36 | 490,665 |
| 2022-05-27 | $57.09 | $58.44 | $57.09 | $58.41 | $58.32 | 299,621 |
| 2022-05-26 | $56.11 | $57.51 | $55.72 | $57.09 | $57.00 | 638,307 |
| 2022-05-25 | $53.42 | $55.31 | $53.42 | $55.13 | $55.04 | 722,230 |
| 2022-05-24 | $53.61 | $54.08 | $52.04 | $53.48 | $53.39 | 599,226 |
| 2022-05-23 | $53.58 | $54.13 | $51.71 | $53.89 | $53.80 | 484,590 |
| 2022-05-20 | $54.65 | $54.65 | $51.93 | $52.68 | $52.59 | 600,306 |
| 2022-05-19 | $52.56 | $54.73 | $52.56 | $53.97 | $53.88 | 630,735 |
| 2022-05-18 | $53.98 | $54.63 | $52.55 | $53.03 | $52.94 | 977,738 |
| 2022-05-17 | $53.87 | $55.47 | $53.76 | $54.96 | $54.87 | 491,904 |
| 2022-05-16 | $52.94 | $54.33 | $52.84 | $53.06 | $52.97 | 383,172 |
| 2022-05-13 | $51.91 | $53.65 | $51.70 | $53.05 | $52.96 | 892,361 |
| 2022-05-12 | $51.98 | $53.00 | $50.32 | $51.18 | $51.10 | 686,498 |
| 2022-05-11 | $53.76 | $55.18 | $52.59 | $52.66 | $52.57 | 775,908 |
| 2022-05-10 | $53.33 | $55.32 | $52.77 | $54.10 | $54.01 | 953,292 |
| 2022-05-09 | $56.60 | $56.83 | $52.11 | $52.67 | $52.58 | 1,299,692 |
| 2022-05-06 | $58.00 | $58.08 | $55.57 | $57.36 | $57.27 | 952,712 |
| 2022-05-05 | $58.40 | $59.20 | $57.28 | $58.13 | $58.04 | 737,904 |
| 2022-05-04 | $57.00 | $59.14 | $56.14 | $58.95 | $58.75 | 1,329,829 |
| 2022-05-03 | $54.99 | $56.08 | $54.47 | $55.63 | $55.44 | 544,309 |
| 2022-05-02 | $54.62 | $55.17 | $53.02 | $54.62 | $54.44 | 546,351 |
| 2022-04-29 | $56.04 | $56.54 | $54.28 | $54.36 | $54.18 | 526,808 |
| 2022-04-28 | $56.12 | $56.49 | $53.37 | $56.08 | $55.89 | 820,692 |
| 2022-04-27 | $56.30 | $56.45 | $53.98 | $55.60 | $55.41 | 974,662 |
| 2022-04-26 | $56.90 | $58.45 | $56.13 | $56.28 | $56.09 | 1,493,495 |
| 2022-04-25 | $55.45 | $55.55 | $53.48 | $55.23 | $55.05 | 911,064 |
| 2022-04-22 | $56.10 | $57.27 | $55.60 | $55.60 | $55.41 | 651,955 |
| 2022-04-21 | $59.43 | $59.69 | $56.58 | $56.79 | $56.60 | 774,897 |
| 2022-04-20 | $57.72 | $58.44 | $56.72 | $58.19 | $58.00 | 734,333 |
| 2022-04-19 | $56.33 | $57.38 | $56.09 | $57.17 | $56.98 | 738,536 |
| 2022-04-18 | $56.52 | $56.79 | $55.83 | $56.07 | $55.88 | 609,529 |
| 2022-04-14 | $55.69 | $56.90 | $55.69 | $56.22 | $56.03 | 524,533 |
| 2022-04-13 | $55.30 | $56.39 | $55.30 | $56.14 | $55.95 | 582,858 |
| 2022-04-12 | $55.00 | $56.24 | $54.70 | $54.98 | $54.80 | 563,812 |
| 2022-04-11 | $54.70 | $56.04 | $54.43 | $54.48 | $54.30 | 952,394 |
| 2022-04-08 | $55.29 | $55.61 | $54.49 | $54.60 | $54.42 | 404,417 |
| 2022-04-07 | $55.83 | $55.90 | $54.48 | $55.39 | $55.21 | 420,612 |
| 2022-04-06 | $55.76 | $56.10 | $55.06 | $55.73 | $55.54 | 464,663 |
| 2022-04-05 | $58.41 | $59.41 | $56.26 | $56.30 | $56.11 | 437,570 |
| 2022-04-04 | $59.85 | $60.33 | $57.10 | $58.62 | $58.42 | 702,685 |
| 2022-04-01 | $59.73 | $60.36 | $59.40 | $59.98 | $59.78 | 561,450 |
| 2022-03-31 | $59.72 | $60.91 | $59.45 | $59.47 | $59.27 | 539,744 |
| 2022-03-30 | $59.88 | $60.27 | $59.24 | $59.84 | $59.64 | 473,402 |
| 2022-03-29 | $59.12 | $60.29 | $58.66 | $59.88 | $59.68 | 483,701 |
| 2022-03-28 | $59.18 | $59.61 | $57.76 | $58.55 | $58.35 | 485,181 |
| 2022-03-25 | $58.94 | $59.96 | $58.92 | $59.54 | $59.34 | 509,351 |
| 2022-03-24 | $57.92 | $59.55 | $57.30 | $59.45 | $59.25 | 713,296 |
| 2022-03-23 | $58.04 | $58.66 | $57.37 | $57.60 | $57.41 | 386,907 |
| 2022-03-22 | $57.60 | $59.34 | $57.60 | $58.58 | $58.38 | 664,969 |
| 2022-03-21 | $56.79 | $57.51 | $56.08 | $57.29 | $57.10 | 660,341 |
| 2022-03-18 | $56.54 | $58.03 | $55.98 | $57.80 | $57.61 | 1,337,902 |
| 2022-03-17 | $55.72 | $56.19 | $55.26 | $56.17 | $55.98 | 951,251 |
| 2022-03-16 | $56.27 | $57.34 | $54.99 | $56.27 | $56.08 | 683,370 |
| 2022-03-15 | $54.18 | $55.56 | $53.99 | $55.50 | $55.31 | 688,321 |
| 2022-03-14 | $54.85 | $55.50 | $53.28 | $53.76 | $53.58 | 984,876 |
| 2022-03-11 | $55.86 | $57.65 | $55.28 | $55.31 | $55.13 | 875,685 |
| 2022-03-10 | $54.38 | $56.27 | $54.38 | $55.64 | $55.45 | 524,976 |
| 2022-03-09 | $53.95 | $55.67 | $53.29 | $55.18 | $55.00 | 1,178,606 |
| 2022-03-08 | $51.15 | $53.55 | $50.34 | $52.23 | $52.06 | 926,051 |
| 2022-03-07 | $54.07 | $54.96 | $50.54 | $50.58 | $50.41 | 1,124,331 |
| 2022-03-04 | $55.23 | $55.78 | $53.25 | $54.02 | $53.84 | 970,427 |
| 2022-03-03 | $57.35 | $57.47 | $55.26 | $55.96 | $55.77 | 738,136 |
| 2022-03-02 | $56.03 | $57.63 | $55.24 | $57.08 | $56.89 | 502,967 |
| 2022-03-01 | $57.65 | $57.65 | $54.39 | $55.03 | $54.85 | 757,137 |
| 2022-02-28 | $56.40 | $58.71 | $56.24 | $57.90 | $57.71 | 747,926 |
| 2022-02-25 | $54.51 | $57.05 | $54.51 | $56.98 | $56.79 | 708,227 |
| 2022-02-24 | $51.60 | $54.44 | $50.69 | $54.42 | $54.24 | 1,030,078 |
| 2022-02-23 | $54.70 | $55.31 | $53.04 | $53.17 | $52.99 | 367,792 |
| 2022-02-22 | $54.64 | $55.29 | $53.76 | $54.04 | $53.86 | 547,082 |
| 2022-02-18 | $55.05 | $55.97 | $54.61 | $54.70 | $54.52 | 664,111 |
| 2022-02-17 | $56.56 | $57.08 | $55.04 | $55.46 | $55.28 | 753,050 |
| 2022-02-16 | $55.85 | $57.35 | $55.61 | $57.31 | $57.12 | 900,015 |
| 2022-02-15 | $54.61 | $56.64 | $54.02 | $56.25 | $56.06 | 500,350 |
| 2022-02-14 | $54.16 | $54.75 | $53.65 | $54.05 | $53.87 | 698,638 |
| 2022-02-11 | $54.79 | $56.15 | $53.30 | $53.94 | $53.76 | 988,288 |
| 2022-02-10 | $53.80 | $56.62 | $53.75 | $54.70 | $54.52 | 892,465 |
| 2022-02-09 | $54.39 | $55.00 | $53.92 | $54.44 | $54.16 | 801,288 |
| 2022-02-08 | $54.28 | $54.83 | $53.33 | $53.83 | $53.55 | 668,892 |
| 2022-02-07 | $52.66 | $54.44 | $52.66 | $53.96 | $53.68 | 568,350 |
| 2022-02-04 | $51.84 | $53.13 | $51.55 | $52.47 | $52.20 | 375,576 |
| 2022-02-03 | $52.84 | $53.54 | $52.21 | $52.36 | $52.09 | 422,507 |
| 2022-02-02 | $52.95 | $53.73 | $52.53 | $53.41 | $53.13 | 544,209 |
| 2022-02-01 | $52.94 | $53.95 | $52.39 | $53.58 | $53.30 | 727,789 |
| 2022-01-31 | $49.25 | $52.19 | $49.00 | $52.17 | $51.90 | 884,661 |
| 2022-01-28 | $49.67 | $50.28 | $47.67 | $50.25 | $49.99 | 704,332 |
| 2022-01-27 | $53.43 | $54.99 | $48.32 | $49.30 | $49.05 | 1,424,571 |
| 2022-01-26 | $53.27 | $54.12 | $50.60 | $51.37 | $51.11 | 776,494 |
| 2022-01-25 | $52.21 | $53.23 | $50.59 | $52.58 | $52.31 | 785,116 |
| 2022-01-24 | $51.12 | $53.23 | $50.37 | $53.14 | $52.87 | 713,000 |
| 2022-01-21 | $54.10 | $54.40 | $52.03 | $52.49 | $52.22 | 524,346 |
| 2022-01-20 | $54.70 | $57.32 | $54.67 | $54.83 | $54.55 | 638,927 |
| 2022-01-19 | $56.29 | $56.29 | $54.79 | $54.99 | $54.71 | 423,885 |
| 2022-01-18 | $56.32 | $57.14 | $55.81 | $56.16 | $55.87 | 474,032 |
| 2022-01-14 | $55.71 | $57.09 | $55.22 | $57.05 | $56.76 | 343,210 |
| 2022-01-13 | $56.48 | $57.88 | $55.96 | $56.26 | $55.97 | 446,045 |
| 2022-01-12 | $56.38 | $57.34 | $55.70 | $56.00 | $55.71 | 577,927 |
| 2022-01-11 | $55.85 | $56.34 | $54.89 | $56.33 | $56.04 | 510,852 |
| 2022-01-10 | $54.27 | $55.91 | $53.12 | $55.75 | $55.46 | 908,501 |
| 2022-01-07 | $56.00 | $56.60 | $54.57 | $54.70 | $54.42 | 561,939 |
| 2022-01-06 | $53.89 | $55.31 | $53.73 | $54.43 | $54.15 | 468,741 |
| 2022-01-05 | $55.45 | $56.34 | $53.80 | $53.83 | $53.55 | 517,375 |
| 2022-01-04 | $54.34 | $55.73 | $53.80 | $55.27 | $54.99 | 805,139 |
| 2022-01-03 | $52.37 | $54.19 | $52.37 | $53.75 | $53.47 | 652,085 |
| 2021-12-31 | $51.54 | $52.38 | $51.54 | $51.80 | $51.53 | 292,723 |
| 2021-12-30 | $51.89 | $53.18 | $51.81 | $51.89 | $51.62 | 412,492 |
| 2021-12-29 | $51.75 | $52.47 | $51.24 | $52.03 | $51.76 | 382,627 |
| 2021-12-28 | $51.81 | $53.29 | $51.77 | $51.94 | $51.67 | 516,077 |
| 2021-12-27 | $50.97 | $52.06 | $50.58 | $52.00 | $51.73 | 358,412 |
| 2021-12-23 | $50.74 | $51.96 | $50.19 | $51.38 | $51.12 | 417,317 |
| 2021-12-22 | $50.92 | $51.17 | $49.88 | $50.60 | $50.34 | 497,863 |
| 2021-12-21 | $48.29 | $50.79 | $48.28 | $50.75 | $50.49 | 572,880 |
| 2021-12-20 | $47.01 | $48.43 | $46.77 | $47.97 | $47.72 | 674,906 |
| 2021-12-17 | $47.87 | $49.21 | $46.93 | $48.48 | $48.23 | 1,314,382 |
| 2021-12-16 | $49.87 | $50.70 | $47.76 | $47.83 | $47.58 | 969,460 |
| 2021-12-15 | $49.17 | $49.30 | $47.46 | $49.25 | $49.00 | 1,176,772 |
| 2021-12-14 | $49.93 | $51.50 | $49.31 | $49.36 | $49.11 | 815,076 |
| 2021-12-13 | $51.02 | $51.68 | $49.24 | $50.39 | $50.13 | 870,739 |
| 2021-12-10 | $52.70 | $52.82 | $51.01 | $51.79 | $51.52 | 638,976 |
| 2021-12-09 | $52.15 | $53.13 | $51.20 | $52.12 | $51.85 | 916,985 |
| 2021-12-08 | $53.28 | $53.95 | $52.68 | $53.20 | $52.93 | 1,346,330 |
| 2021-12-07 | $53.13 | $54.35 | $52.13 | $52.53 | $52.26 | 879,081 |
| 2021-12-06 | $51.23 | $53.76 | $50.41 | $52.72 | $52.45 | 1,200,634 |
| 2021-12-03 | $51.00 | $51.15 | $49.35 | $50.07 | $49.81 | 1,383,925 |
| 2021-12-02 | $50.61 | $51.49 | $49.90 | $51.46 | $51.19 | 2,647,087 |
| 2021-12-01 | $53.04 | $53.38 | $49.02 | $49.04 | $48.79 | 730,123 |
| 2021-11-30 | $52.16 | $52.47 | $50.51 | $51.38 | $51.12 | 1,064,182 |
| 2021-11-29 | $54.27 | $54.46 | $52.20 | $53.03 | $52.76 | 862,864 |
| 2021-11-26 | $55.83 | $56.09 | $51.60 | $53.24 | $52.97 | 882,517 |
| 2021-11-24 | $58.67 | $59.40 | $58.22 | $58.97 | $58.67 | 339,614 |
| 2021-11-23 | $58.77 | $59.40 | $57.90 | $59.26 | $58.95 | 639,883 |
| 2021-11-22 | $59.17 | $59.96 | $57.70 | $58.75 | $58.45 | 763,274 |
| 2021-11-19 | $61.51 | $62.04 | $58.92 | $59.28 | $58.97 | 678,770 |
| 2021-11-18 | $62.63 | $63.00 | $61.37 | $62.71 | $62.39 | 543,366 |
| 2021-11-17 | $61.24 | $62.25 | $60.80 | $62.09 | $61.77 | 396,831 |
| 2021-11-16 | $62.97 | $63.38 | $61.20 | $61.34 | $61.02 | 535,036 |
| 2021-11-15 | $63.17 | $63.76 | $62.28 | $63.17 | $62.84 | 441,088 |
| 2021-11-12 | $61.65 | $62.90 | $61.37 | $62.20 | $61.88 | 482,321 |
| 2021-11-11 | $62.12 | $62.80 | $61.56 | $61.84 | $61.52 | 323,799 |
| 2021-11-10 | $61.83 | $63.17 | $61.50 | $62.05 | $61.73 | 398,107 |
| 2021-11-09 | $61.29 | $62.33 | $60.91 | $62.00 | $61.68 | 403,509 |
| 2021-11-08 | $62.62 | $62.62 | $61.22 | $61.61 | $61.29 | 270,452 |
| 2021-11-05 | $59.45 | $62.40 | $58.96 | $62.35 | $62.03 | 675,833 |
| 2021-11-04 | $58.71 | $59.42 | $57.77 | $58.02 | $57.72 | 383,918 |
| 2021-11-03 | $58.42 | $58.88 | $58.02 | $58.67 | $58.37 | 265,644 |
| 2021-11-02 | $59.06 | $59.06 | $57.84 | $58.80 | $58.50 | 372,661 |
| 2021-11-01 | $57.08 | $59.15 | $56.84 | $58.98 | $58.68 | 458,083 |
| 2021-10-29 | $56.32 | $56.96 | $55.80 | $56.74 | $56.45 | 675,927 |
| 2021-10-28 | $55.38 | $56.48 | $54.66 | $56.32 | $56.03 | 528,438 |
| 2021-10-27 | $56.89 | $57.28 | $55.63 | $55.68 | $55.39 | 382,841 |
| 2021-10-26 | $56.88 | $57.53 | $56.49 | $56.90 | $56.61 | 411,150 |
| 2021-10-25 | $57.80 | $57.84 | $56.88 | $56.99 | $56.70 | 320,177 |
| 2021-10-22 | $57.06 | $58.03 | $57.01 | $57.87 | $57.57 | 579,381 |
| 2021-10-21 | $58.56 | $59.34 | $57.08 | $57.24 | $56.95 | 431,937 |
| 2021-10-20 | $58.43 | $59.03 | $57.75 | $58.56 | $58.26 | 575,849 |
| 2021-10-19 | $59.85 | $61.16 | $57.56 | $58.62 | $58.32 | 865,236 |
| 2021-10-18 | $60.95 | $61.35 | $59.95 | $60.18 | $59.87 | 871,919 |
| 2021-10-15 | $61.47 | $62.34 | $61.22 | $61.32 | $61.00 | 370,143 |
| 2021-10-14 | $62.49 | $62.73 | $60.67 | $61.23 | $60.91 | 292,294 |
| 2021-10-13 | $63.01 | $63.46 | $61.65 | $62.00 | $61.68 | 618,595 |
| 2021-10-12 | $62.50 | $63.50 | $62.15 | $62.64 | $62.32 | 505,093 |
| 2021-10-11 | $62.08 | $64.16 | $61.78 | $62.33 | $62.01 | 493,375 |
| 2021-10-08 | $62.49 | $62.84 | $61.68 | $61.95 | $61.63 | 341,616 |
| 2021-10-07 | $61.37 | $62.59 | $61.07 | $62.29 | $61.97 | 695,598 |
| 2021-10-06 | $62.17 | $62.61 | $59.39 | $60.54 | $60.23 | 628,904 |
| 2021-10-05 | $62.18 | $62.95 | $61.93 | $62.72 | $62.40 | 893,967 |
| 2021-10-04 | $61.08 | $62.45 | $60.79 | $62.18 | $61.86 | 787,422 |
| 2021-10-01 | $60.22 | $61.21 | $59.50 | $60.87 | $60.56 | 763,366 |
| 2021-09-30 | $59.93 | $60.49 | $59.27 | $59.39 | $59.08 | 419,774 |
| 2021-09-29 | $61.70 | $61.70 | $59.42 | $59.70 | $59.39 | 519,677 |
| 2021-09-28 | $62.25 | $62.68 | $60.73 | $60.93 | $60.62 | 382,542 |
| 2021-09-27 | $60.69 | $63.10 | $60.47 | $62.25 | $61.93 | 479,812 |
| 2021-09-24 | $58.79 | $60.79 | $58.60 | $60.07 | $59.76 | 668,214 |
| 2021-09-23 | $60.00 | $61.29 | $59.72 | $60.70 | $60.39 | 651,007 |
| 2021-09-22 | $57.86 | $59.65 | $57.54 | $59.22 | $58.91 | 555,054 |
| 2021-09-21 | $59.00 | $59.24 | $57.09 | $57.34 | $57.04 | 582,329 |
| 2021-09-20 | $56.62 | $58.70 | $56.15 | $58.53 | $58.23 | 627,307 |
| 2021-09-17 | $58.47 | $59.11 | $57.04 | $58.18 | $57.88 | 1,513,710 |
| 2021-09-16 | $59.09 | $59.70 | $58.27 | $58.39 | $58.09 | 610,999 |
| 2021-09-15 | $57.57 | $58.88 | $57.17 | $58.84 | $58.54 | 554,117 |
| 2021-09-14 | $57.77 | $58.29 | $56.76 | $57.29 | $56.99 | 446,866 |
| 2021-09-13 | $56.11 | $58.98 | $55.96 | $57.66 | $57.36 | 645,909 |
| 2021-09-10 | $54.43 | $60.20 | $53.33 | $55.61 | $55.32 | 3,698,712 |
| 2021-09-09 | $53.75 | $55.29 | $53.32 | $54.26 | $53.98 | 540,359 |
| 2021-09-08 | $55.94 | $56.34 | $53.50 | $53.87 | $53.59 | 530,748 |
| 2021-09-07 | $56.09 | $56.98 | $55.87 | $56.27 | $55.98 | 443,750 |
| 2021-09-03 | $57.47 | $57.71 | $56.26 | $56.50 | $56.21 | 306,268 |
| 2021-09-02 | $57.17 | $58.14 | $56.26 | $57.59 | $57.29 | 391,498 |
| 2021-09-01 | $57.33 | $57.41 | $56.20 | $56.82 | $56.53 | 332,090 |
| 2021-08-31 | $56.84 | $57.64 | $56.60 | $56.71 | $56.42 | 384,875 |
| 2021-08-30 | $59.00 | $59.00 | $56.46 | $56.55 | $56.26 | 440,543 |
| 2021-08-27 | $56.47 | $58.94 | $56.47 | $58.59 | $58.29 | 508,919 |
| 2021-08-26 | $57.27 | $57.77 | $56.23 | $56.27 | $55.98 | 331,812 |
| 2021-08-25 | $56.65 | $57.78 | $56.14 | $57.17 | $56.88 | 260,767 |
| 2021-08-24 | $56.09 | $57.02 | $56.01 | $56.54 | $56.25 | 350,446 |
| 2021-08-23 | $55.35 | $56.33 | $55.00 | $56.12 | $55.83 | 454,191 |
| 2021-08-20 | $54.01 | $54.83 | $53.66 | $54.60 | $54.32 | 252,623 |
| 2021-08-19 | $55.99 | $56.79 | $53.57 | $54.03 | $53.75 | 909,284 |
| 2021-08-18 | $56.91 | $57.21 | $55.81 | $56.52 | $56.23 | 411,948 |
| 2021-08-17 | $56.41 | $57.59 | $56.28 | $57.24 | $56.95 | 543,264 |
| 2021-08-16 | $56.95 | $57.63 | $56.37 | $57.44 | $57.14 | 345,965 |
| 2021-08-13 | $58.17 | $58.32 | $57.36 | $57.71 | $57.41 | 410,678 |
| 2021-08-12 | $57.99 | $58.36 | $57.13 | $58.13 | $57.83 | 493,908 |
| 2021-08-11 | $56.79 | $57.95 | $56.29 | $57.81 | $57.51 | 307,900 |
| 2021-08-10 | $55.81 | $56.74 | $55.77 | $56.70 | $56.41 | 455,958 |
| 2021-08-09 | $56.21 | $56.89 | $55.02 | $55.94 | $55.65 | 528,068 |
| 2021-08-06 | $57.54 | $57.92 | $56.98 | $57.10 | $56.81 | 445,593 |
| 2021-08-05 | $54.29 | $56.69 | $54.29 | $56.38 | $56.09 | 357,975 |
| 2021-08-04 | $54.59 | $55.07 | $52.60 | $54.26 | $53.98 | 726,550 |
| 2021-08-03 | $55.44 | $55.59 | $53.40 | $55.55 | $55.26 | 475,274 |
| 2021-08-02 | $54.96 | $56.46 | $54.64 | $55.19 | $54.91 | 713,789 |
| 2021-07-30 | $55.40 | $56.29 | $54.08 | $54.42 | $54.14 | 806,804 |
| 2021-07-29 | $56.82 | $57.86 | $56.10 | $56.16 | $55.87 | 784,176 |
| 2021-07-28 | $59.57 | $59.77 | $56.91 | $57.00 | $56.71 | 896,692 |
| 2021-07-27 | $59.42 | $59.94 | $58.43 | $58.75 | $58.45 | 783,132 |
| 2021-07-26 | $58.30 | $59.74 | $57.89 | $59.69 | $59.38 | 715,745 |
| 2021-07-23 | $57.44 | $57.93 | $56.73 | $57.72 | $57.42 | 411,061 |
| 2021-07-22 | $58.01 | $58.41 | $57.11 | $57.37 | $57.07 | 375,048 |
| 2021-07-21 | $57.44 | $59.13 | $57.03 | $58.50 | $58.20 | 516,857 |
| 2021-07-20 | $53.58 | $57.43 | $53.58 | $56.95 | $56.66 | 817,377 |
| 2021-07-19 | $54.90 | $55.14 | $52.96 | $53.26 | $52.99 | 836,293 |
| 2021-07-16 | $58.18 | $58.25 | $56.26 | $56.52 | $56.23 | 877,219 |
| 2021-07-15 | $57.43 | $58.69 | $56.71 | $57.08 | $56.79 | 589,877 |
| 2021-07-14 | $59.30 | $60.00 | $58.08 | $58.20 | $57.90 | 489,005 |
| 2021-07-13 | $60.79 | $61.03 | $59.21 | $59.27 | $58.96 | 526,075 |
| 2021-07-12 | $60.80 | $61.87 | $60.27 | $61.72 | $61.40 | 268,179 |
| 2021-07-09 | $61.50 | $62.43 | $61.40 | $61.45 | $61.13 | 475,704 |
| 2021-07-08 | $59.34 | $60.82 | $59.19 | $60.11 | $59.80 | 408,085 |
| 2021-07-07 | $60.78 | $61.78 | $60.21 | $61.09 | $60.78 | 434,686 |
| 2021-07-06 | $61.43 | $61.43 | $60.34 | $61.22 | $60.90 | 454,991 |
| 2021-07-02 | $61.86 | $62.20 | $60.63 | $61.52 | $61.20 | 597,880 |
| 2021-07-01 | $62.59 | $63.39 | $61.08 | $61.73 | $61.41 | 1,259,472 |
| 2021-06-30 | $61.95 | $62.84 | $61.12 | $62.40 | $62.08 | 886,425 |
| 2021-06-29 | $62.35 | $62.62 | $61.06 | $61.37 | $61.05 | 511,702 |
| 2021-06-28 | $63.48 | $63.88 | $61.43 | $61.95 | $61.63 | 642,329 |
| 2021-06-25 | $64.50 | $64.99 | $63.79 | $64.22 | $63.89 | 795,122 |
| 2021-06-24 | $63.24 | $64.43 | $62.36 | $64.39 | $64.06 | 321,026 |
| 2021-06-23 | $62.21 | $63.36 | $61.96 | $62.94 | $62.62 | 478,517 |
| 2021-06-22 | $62.41 | $62.41 | $61.26 | $62.04 | $61.72 | 446,363 |
| 2021-06-21 | $61.40 | $62.36 | $61.14 | $62.33 | $62.01 | 496,783 |
| 2021-06-18 | $60.20 | $61.03 | $59.98 | $60.64 | $60.33 | 963,528 |
| 2021-06-17 | $61.77 | $62.25 | $59.93 | $60.74 | $60.43 | 963,560 |
| 2021-06-16 | $61.55 | $62.54 | $61.06 | $61.89 | $61.57 | 740,625 |
| 2021-06-15 | $60.65 | $61.58 | $60.52 | $61.49 | $61.17 | 550,473 |
| 2021-06-14 | $61.58 | $61.89 | $60.55 | $60.69 | $60.38 | 769,248 |
| 2021-06-11 | $61.49 | $61.94 | $61.11 | $61.91 | $61.59 | 366,624 |
| 2021-06-10 | $62.05 | $62.17 | $60.87 | $61.07 | $60.76 | 589,207 |
| 2021-06-09 | $62.11 | $62.11 | $60.96 | $61.25 | $60.93 | 608,487 |
| 2021-06-08 | $61.62 | $62.50 | $60.82 | $62.43 | $62.11 | 452,016 |
| 2021-06-07 | $60.63 | $61.38 | $60.11 | $61.32 | $61.00 | 602,400 |
| 2021-06-04 | $60.04 | $60.63 | $59.69 | $60.51 | $60.20 | 519,940 |
| 2021-06-03 | $59.46 | $59.99 | $59.17 | $59.71 | $59.40 | 480,001 |
| 2021-06-02 | $60.12 | $60.35 | $59.07 | $59.89 | $59.58 | 434,912 |
| 2021-06-01 | $60.00 | $60.73 | $59.13 | $60.36 | $60.05 | 754,691 |
| 2021-05-28 | $60.00 | $60.00 | $58.63 | $59.46 | $59.15 | 700,785 |
| 2021-05-27 | $58.98 | $60.40 | $58.75 | $60.01 | $59.70 | 1,039,682 |
| 2021-05-26 | $54.66 | $55.91 | $54.50 | $55.86 | $55.57 | 558,694 |
| 2021-05-25 | $54.89 | $55.63 | $54.46 | $54.52 | $54.24 | 845,674 |
| 2021-05-24 | $53.72 | $54.68 | $53.16 | $54.35 | $54.07 | 663,697 |
| 2021-05-21 | $53.04 | $53.89 | $52.85 | $53.10 | $52.83 | 454,624 |
| 2021-05-20 | $51.82 | $52.55 | $51.01 | $52.36 | $52.09 | 526,592 |
| 2021-05-19 | $51.12 | $51.86 | $50.45 | $51.74 | $51.47 | 422,263 |
| 2021-05-18 | $52.08 | $52.87 | $51.43 | $51.83 | $51.56 | 571,438 |
| 2021-05-17 | $52.01 | $52.48 | $51.29 | $52.05 | $51.78 | 350,022 |
| 2021-05-14 | $52.00 | $52.64 | $51.35 | $52.51 | $52.24 | 498,174 |
| 2021-05-13 | $50.77 | $52.43 | $50.39 | $51.34 | $51.08 | 672,767 |
| 2021-05-12 | $51.54 | $52.83 | $50.43 | $50.53 | $50.27 | 442,956 |
| 2021-05-11 | $52.48 | $53.00 | $51.18 | $51.91 | $51.64 | 1,024,824 |
| 2021-05-10 | $54.57 | $55.18 | $53.73 | $53.81 | $53.53 | 480,931 |
| 2021-05-07 | $53.82 | $54.80 | $52.91 | $54.44 | $54.16 | 676,069 |
| 2021-05-06 | $53.74 | $54.12 | $52.12 | $54.00 | $53.72 | 788,833 |
| 2021-05-05 | $54.71 | $54.93 | $53.07 | $53.34 | $53.07 | 911,300 |
| 2021-05-04 | $55.88 | $56.32 | $54.33 | $54.93 | $54.65 | 596,245 |
| 2021-05-03 | $57.07 | $57.35 | $55.82 | $55.85 | $55.56 | 399,731 |
| 2021-04-30 | $56.25 | $56.82 | $55.28 | $56.41 | $56.12 | 694,716 |
| 2021-04-29 | $57.28 | $57.41 | $56.00 | $56.97 | $56.68 | 465,109 |
| 2021-04-28 | $58.40 | $58.61 | $56.39 | $56.52 | $56.23 | 778,173 |
| 2021-04-27 | $58.88 | $60.10 | $58.80 | $58.92 | $58.62 | 832,610 |
| 2021-04-26 | $57.76 | $58.92 | $57.51 | $58.66 | $58.36 | 761,503 |
| 2021-04-23 | $57.23 | $58.16 | $56.90 | $57.21 | $56.92 | 758,566 |
| 2021-04-22 | $58.31 | $58.83 | $56.90 | $57.20 | $56.91 | 1,037,628 |
| 2021-04-21 | $57.28 | $58.24 | $56.36 | $58.00 | $57.70 | 973,373 |
| 2021-04-20 | $57.27 | $57.85 | $55.55 | $57.28 | $56.98 | 1,319,316 |
| 2021-04-19 | $57.22 | $57.77 | $56.34 | $57.20 | $56.91 | 1,042,210 |
| 2021-04-16 | $57.00 | $57.48 | $56.40 | $57.37 | $57.07 | 504,682 |
| 2021-04-15 | $56.94 | $57.06 | $55.38 | $56.16 | $55.87 | 536,907 |
| 2021-04-14 | $56.76 | $57.92 | $56.29 | $56.68 | $56.39 | 639,116 |
| 2021-04-13 | $57.48 | $57.80 | $55.76 | $56.50 | $56.21 | 805,683 |
| 2021-04-12 | $56.78 | $58.27 | $56.28 | $58.25 | $57.95 | 773,428 |
| 2021-04-09 | $56.24 | $56.76 | $55.50 | $56.73 | $56.44 | 497,532 |
| 2021-04-08 | $56.30 | $56.61 | $55.63 | $56.32 | $56.03 | 510,733 |
| 2021-04-07 | $56.66 | $56.87 | $55.70 | $56.62 | $56.33 | 414,931 |
| 2021-04-06 | $56.76 | $57.38 | $56.05 | $56.25 | $55.96 | 517,688 |
| 2021-04-05 | $57.19 | $57.75 | $56.57 | $57.09 | $56.80 | 623,400 |
| 2021-04-01 | $56.62 | $56.99 | $55.31 | $56.36 | $56.07 | 672,651 |
| 2021-03-31 | $57.00 | $57.10 | $55.41 | $56.00 | $55.71 | 697,779 |
| 2021-03-30 | $56.22 | $57.30 | $55.73 | $56.80 | $56.51 | 563,606 |
| 2021-03-29 | $56.84 | $57.20 | $54.65 | $55.77 | $55.48 | 690,743 |
| 2021-03-26 | $56.13 | $57.94 | $55.80 | $56.74 | $56.45 | 1,477,704 |
| 2021-03-25 | $56.27 | $59.67 | $55.51 | $59.27 | $58.96 | 802,768 |
| 2021-03-24 | $58.00 | $60.08 | $57.18 | $57.30 | $57.00 | 580,503 |
| 2021-03-23 | $58.53 | $59.12 | $56.34 | $56.66 | $56.37 | 822,727 |
| 2021-03-22 | $61.07 | $61.26 | $59.05 | $59.25 | $58.94 | 660,375 |
| 2021-03-19 | $60.67 | $61.38 | $58.76 | $60.74 | $60.43 | 890,031 |
| 2021-03-18 | $63.60 | $64.84 | $60.35 | $60.60 | $60.29 | 757,343 |
| 2021-03-17 | $61.00 | $64.18 | $60.61 | $64.16 | $63.83 | 1,362,136 |
| 2021-03-16 | $61.80 | $62.00 | $60.01 | $61.13 | $60.82 | 707,908 |
| 2021-03-15 | $60.00 | $61.71 | $58.98 | $61.10 | $60.79 | 1,142,882 |
| 2021-03-12 | $58.62 | $59.44 | $58.29 | $59.37 | $59.06 | 859,936 |
| 2021-03-11 | $57.84 | $58.69 | $57.06 | $58.31 | $58.01 | 490,539 |
| 2021-03-10 | $57.19 | $58.22 | $55.78 | $57.64 | $57.34 | 671,527 |
| 2021-03-09 | $58.49 | $58.60 | $56.42 | $56.64 | $56.35 | 718,014 |
| 2021-03-08 | $56.67 | $58.36 | $56.27 | $57.56 | $57.26 | 923,985 |
| 2021-03-05 | $56.52 | $56.59 | $53.48 | $56.15 | $55.86 | 746,007 |
| 2021-03-04 | $56.46 | $57.26 | $53.81 | $55.45 | $55.16 | 1,211,573 |
| 2021-03-03 | $55.61 | $57.53 | $55.58 | $56.41 | $56.12 | 1,489,585 |
| 2021-03-02 | $55.87 | $56.61 | $54.79 | $55.27 | $54.99 | 656,672 |
| 2021-03-01 | $55.52 | $56.91 | $55.32 | $56.51 | $56.22 | 1,234,965 |
| 2021-02-26 | $53.50 | $54.52 | $53.06 | $53.76 | $53.48 | 868,171 |
| 2021-02-25 | $56.83 | $57.00 | $53.91 | $54.19 | $53.91 | 1,067,847 |
| 2021-02-24 | $54.76 | $57.00 | $54.52 | $56.91 | $56.62 | 970,950 |
| 2021-02-23 | $53.32 | $54.35 | $51.83 | $54.31 | $54.03 | 913,468 |
| 2021-02-22 | $52.13 | $54.20 | $52.13 | $53.42 | $53.14 | 785,351 |
| 2021-02-19 | $51.07 | $52.87 | $51.00 | $52.57 | $52.30 | 797,227 |
| 2021-02-18 | $51.57 | $51.97 | $49.96 | $50.30 | $50.04 | 711,523 |
| 2021-02-17 | $52.41 | $52.86 | $51.23 | $51.97 | $51.70 | 811,590 |
| 2021-02-16 | $51.81 | $52.65 | $51.39 | $52.58 | $52.31 | 822,197 |
| 2021-02-12 | $51.85 | $52.51 | $50.98 | $51.25 | $50.99 | 657,595 |
| 2021-02-11 | $50.55 | $52.36 | $50.13 | $52.17 | $51.90 | 879,190 |
| 2021-02-10 | $51.28 | $51.83 | $49.94 | $50.38 | $50.12 | 841,485 |
| 2021-02-09 | $50.01 | $51.20 | $49.26 | $51.16 | $50.90 | 992,517 |
| 2021-02-08 | $47.75 | $50.47 | $47.75 | $50.43 | $50.17 | 1,163,108 |
| 2021-02-05 | $48.50 | $48.83 | $46.97 | $47.49 | $47.25 | 653,208 |
| 2021-02-04 | $47.29 | $48.08 | $46.92 | $47.68 | $47.43 | 728,045 |
| 2021-02-03 | $47.28 | $47.85 | $46.44 | $46.74 | $46.50 | 1,224,678 |
| 2021-02-02 | $45.55 | $46.99 | $44.62 | $46.91 | $46.67 | 1,292,272 |
| 2021-02-01 | $44.09 | $44.74 | $43.02 | $44.52 | $44.29 | 1,198,914 |
| 2021-01-29 | $44.59 | $45.11 | $43.11 | $43.66 | $43.44 | 668,743 |
| 2021-01-28 | $45.51 | $46.92 | $44.64 | $44.90 | $44.67 | 702,630 |
| 2021-01-27 | $44.02 | $45.54 | $42.91 | $44.47 | $44.24 | 1,274,068 |
| 2021-01-26 | $48.71 | $50.78 | $44.90 | $45.00 | $44.77 | 1,558,297 |
| 2021-01-25 | $48.08 | $48.49 | $46.41 | $47.06 | $46.82 | 1,626,706 |
| 2021-01-22 | $48.00 | $48.85 | $47.61 | $48.34 | $48.09 | 1,101,926 |
| 2021-01-21 | $49.03 | $50.37 | $47.60 | $48.56 | $48.31 | 1,001,755 |
| 2021-01-20 | $49.93 | $50.79 | $49.83 | $50.66 | $50.40 | 1,119,307 |
| 2021-01-19 | $49.12 | $50.01 | $48.69 | $49.63 | $49.37 | 567,311 |
| 2021-01-15 | $49.14 | $49.32 | $47.70 | $48.17 | $47.92 | 541,814 |
| 2021-01-14 | $49.27 | $50.23 | $48.84 | $49.62 | $49.36 | 505,979 |
| 2021-01-13 | $48.56 | $48.87 | $47.66 | $48.32 | $48.07 | 575,234 |
| 2021-01-12 | $48.50 | $49.17 | $48.06 | $48.92 | $48.67 | 1,004,933 |
| 2021-01-11 | $48.00 | $48.91 | $47.79 | $48.27 | $48.02 | 692,694 |
| 2021-01-08 | $51.00 | $51.20 | $48.30 | $48.63 | $48.38 | 897,478 |
| 2021-01-07 | $51.30 | $51.67 | $50.42 | $50.92 | $50.66 | 582,817 |
| 2021-01-06 | $49.20 | $51.67 | $49.20 | $50.95 | $50.69 | 820,906 |
| 2021-01-05 | $46.90 | $49.40 | $46.58 | $49.17 | $48.92 | 721,720 |
| 2021-01-04 | $48.63 | $48.88 | $46.17 | $46.58 | $46.34 | 696,569 |
| 2020-12-31 | $49.01 | $49.04 | $48.31 | $48.49 | $48.24 | 438,941 |
| 2020-12-30 | $47.70 | $49.12 | $47.36 | $48.73 | $48.48 | 1,735,310 |
| 2020-12-29 | $48.42 | $48.42 | $46.94 | $47.66 | $47.41 | 749,205 |
| 2020-12-28 | $48.89 | $49.39 | $47.51 | $48.00 | $47.75 | 997,170 |
| 2020-12-24 | $48.56 | $49.00 | $47.49 | $48.79 | $48.54 | 424,943 |
| 2020-12-23 | $47.99 | $49.57 | $47.62 | $48.78 | $48.53 | 710,186 |
| 2020-12-22 | $47.87 | $48.24 | $47.04 | $47.32 | $47.08 | 692,584 |
| 2020-12-21 | $47.00 | $48.32 | $46.51 | $47.77 | $47.52 | 701,068 |
| 2020-12-18 | $48.23 | $49.02 | $48.02 | $48.64 | $48.39 | 2,262,943 |
| 2020-12-17 | $49.09 | $49.09 | $47.66 | $48.11 | $47.86 | 753,555 |
| 2020-12-16 | $50.91 | $50.91 | $48.87 | $49.01 | $48.76 | 724,443 |
| 2020-12-15 | $49.91 | $50.79 | $49.28 | $50.69 | $50.43 | 1,063,556 |
| 2020-12-14 | $52.62 | $52.62 | $49.74 | $49.89 | $49.63 | 890,899 |
| 2020-12-11 | $53.53 | $53.94 | $51.20 | $51.79 | $51.52 | 859,863 |
| 2020-12-10 | $53.00 | $54.42 | $53.00 | $54.00 | $53.72 | 769,659 |
| 2020-12-09 | $54.76 | $54.93 | $53.04 | $53.63 | $53.35 | 1,085,207 |
| 2020-12-08 | $54.01 | $55.65 | $53.57 | $53.89 | $53.61 | 690,000 |
| 2020-12-07 | $55.99 | $56.19 | $54.31 | $54.56 | $54.28 | 885,869 |
| 2020-12-04 | $54.22 | $56.15 | $53.50 | $55.95 | $55.66 | 1,093,114 |
| 2020-12-03 | $53.76 | $57.00 | $53.47 | $56.00 | $55.71 | 1,868,049 |
| 2020-12-02 | $50.34 | $53.50 | $49.66 | $53.24 | $52.97 | 1,016,181 |
| 2020-12-01 | $50.86 | $51.97 | $50.36 | $50.79 | $50.53 | 783,659 |
| 2020-11-30 | $51.51 | $51.85 | $49.40 | $49.52 | $49.26 | 960,777 |
| 2020-11-27 | $52.11 | $52.77 | $51.79 | $51.90 | $51.63 | 376,482 |
| 2020-11-25 | $51.92 | $52.67 | $51.18 | $51.95 | $51.68 | 847,917 |
| 2020-11-24 | $52.90 | $53.83 | $52.45 | $52.76 | $52.49 | 1,248,718 |
| 2020-11-23 | $49.00 | $51.91 | $48.36 | $51.66 | $51.39 | 1,142,826 |
| 2020-11-20 | $49.19 | $49.35 | $48.15 | $48.36 | $48.11 | 679,348 |
| 2020-11-19 | $49.52 | $50.41 | $49.08 | $49.70 | $49.44 | 842,011 |
| 2020-11-18 | $52.25 | $53.54 | $50.04 | $50.08 | $49.82 | 1,540,798 |
| 2020-11-17 | $48.41 | $52.49 | $47.90 | $51.86 | $51.59 | 1,949,581 |
| 2020-11-16 | $47.60 | $49.90 | $46.52 | $49.58 | $49.32 | 2,029,498 |
| 2020-11-13 | $42.77 | $45.68 | $42.56 | $45.50 | $45.27 | 1,527,196 |
| 2020-11-12 | $41.50 | $42.56 | $41.00 | $42.08 | $41.86 | 1,656,481 |
| 2020-11-11 | $42.13 | $46.81 | $40.07 | $42.11 | $41.89 | 9,287,601 |
| 2020-11-10 | $41.14 | $42.45 | $40.65 | $41.97 | $41.75 | 2,683,575 |
| 2020-11-09 | $38.99 | $42.01 | $38.99 | $40.78 | $40.57 | 3,310,255 |
| 2020-11-06 | $35.44 | $35.73 | $34.65 | $35.33 | $35.15 | 567,322 |
| 2020-11-05 | $33.92 | $35.98 | $33.91 | $35.57 | $35.39 | 725,499 |
| 2020-11-04 | $35.15 | $35.52 | $33.16 | $33.89 | $33.72 | 1,194,083 |
| 2020-11-03 | $35.54 | $35.86 | $34.52 | $35.34 | $35.16 | 1,060,449 |
| 2020-11-02 | $34.07 | $34.99 | $33.21 | $34.93 | $34.75 | 923,678 |
| 2020-10-30 | $32.70 | $33.58 | $32.43 | $33.48 | $33.31 | 1,037,240 |
| 2020-10-29 | $31.60 | $33.11 | $31.35 | $32.84 | $32.67 | 1,075,665 |
| 2020-10-28 | $32.15 | $33.07 | $31.57 | $31.71 | $31.55 | 1,730,436 |
| 2020-10-27 | $32.99 | $33.60 | $32.77 | $32.79 | $32.62 | 1,205,799 |
| 2020-10-26 | $34.90 | $34.90 | $32.91 | $33.25 | $33.08 | 1,828,605 |
| 2020-10-23 | $34.03 | $35.83 | $34.00 | $35.50 | $35.32 | 1,664,707 |
| 2020-10-22 | $31.75 | $33.99 | $31.32 | $33.49 | $33.32 | 1,661,709 |
| 2020-10-21 | $32.92 | $33.59 | $32.01 | $32.02 | $31.86 | 1,741,463 |
| 2020-10-20 | $34.17 | $35.50 | $33.70 | $34.10 | $33.92 | 2,573,203 |
| 2020-10-19 | $35.75 | $36.42 | $35.06 | $36.35 | $36.16 | 1,295,194 |
| 2020-10-16 | $37.18 | $37.33 | $35.51 | $35.53 | $35.35 | 753,396 |
| 2020-10-15 | $35.49 | $36.48 | $34.77 | $36.42 | $36.23 | 780,187 |
| 2020-10-14 | $35.87 | $36.70 | $35.56 | $35.70 | $35.52 | 828,895 |
| 2020-10-13 | $36.71 | $36.71 | $34.89 | $35.79 | $35.61 | 1,184,478 |
| 2020-10-12 | $37.23 | $37.66 | $36.61 | $37.45 | $37.26 | 947,574 |
| 2020-10-09 | $37.20 | $37.51 | $36.30 | $37.02 | $36.83 | 1,022,003 |
| 2020-10-08 | $38.18 | $38.24 | $37.10 | $38.19 | $37.99 | 918,787 |
| 2020-10-07 | $37.60 | $38.01 | $37.53 | $37.63 | $37.44 | 792,943 |
| 2020-10-06 | $37.99 | $38.16 | $36.63 | $36.91 | $36.72 | 1,184,028 |
| 2020-10-05 | $38.08 | $38.08 | $36.82 | $37.46 | $37.27 | 1,081,614 |
| 2020-10-02 | $34.18 | $37.45 | $34.18 | $37.15 | $36.96 | 1,024,997 |
| 2020-10-01 | $33.98 | $35.74 | $33.95 | $35.30 | $35.12 | 1,421,434 |
| 2020-09-30 | $33.87 | $34.61 | $33.03 | $33.55 | $33.38 | 870,994 |
| 2020-09-29 | $34.03 | $34.28 | $32.80 | $33.50 | $33.33 | 889,118 |
| 2020-09-28 | $34.28 | $35.15 | $34.21 | $34.35 | $34.17 | 784,944 |
| 2020-09-25 | $32.46 | $33.89 | $32.46 | $33.40 | $33.23 | 937,427 |
| 2020-09-24 | $31.33 | $33.05 | $31.04 | $32.57 | $32.40 | 989,631 |
| 2020-09-23 | $34.49 | $35.17 | $32.50 | $32.61 | $32.44 | 936,606 |
| 2020-09-22 | $34.71 | $35.68 | $34.08 | $34.47 | $34.29 | 868,350 |
| 2020-09-21 | $36.33 | $36.56 | $34.48 | $34.52 | $34.34 | 1,026,370 |
| 2020-09-18 | $39.20 | $39.49 | $37.20 | $37.49 | $37.30 | 1,292,888 |
| 2020-09-17 | $38.12 | $39.89 | $37.41 | $39.46 | $39.26 | 999,956 |
| 2020-09-16 | $38.76 | $40.90 | $37.82 | $40.33 | $40.12 | 1,176,288 |
| 2020-09-15 | $39.57 | $40.22 | $38.41 | $38.69 | $38.49 | 719,287 |
| 2020-09-14 | $39.05 | $40.12 | $38.85 | $39.70 | $39.50 | 593,948 |
| 2020-09-11 | $37.66 | $38.96 | $37.25 | $38.64 | $38.44 | 368,860 |
| 2020-09-10 | $38.11 | $38.71 | $37.24 | $37.37 | $37.18 | 695,809 |
| 2020-09-09 | $38.22 | $38.61 | $36.40 | $37.80 | $37.61 | 798,701 |
| 2020-09-08 | $39.69 | $39.69 | $38.11 | $38.14 | $37.94 | 640,123 |
| 2020-09-04 | $40.32 | $40.88 | $38.98 | $40.08 | $39.87 | 396,397 |
| 2020-09-03 | $40.27 | $41.42 | $38.77 | $39.64 | $39.44 | 485,533 |
| 2020-09-02 | $39.42 | $40.30 | $38.52 | $40.17 | $39.96 | 412,830 |
| 2020-09-01 | $39.06 | $39.65 | $38.67 | $39.17 | $38.97 | 598,487 |
| 2020-08-31 | $41.20 | $41.27 | $39.25 | $39.39 | $39.19 | 598,521 |
| 2020-08-28 | $41.19 | $41.48 | $40.52 | $41.47 | $41.26 | 315,704 |
| 2020-08-27 | $39.77 | $40.92 | $39.43 | $40.85 | $40.64 | 793,014 |
| 2020-08-26 | $40.40 | $40.49 | $39.26 | $39.33 | $39.13 | 367,846 |
| 2020-08-25 | $41.21 | $41.50 | $39.82 | $40.30 | $40.09 | 398,758 |
| 2020-08-24 | $39.63 | $41.13 | $39.01 | $41.10 | $40.89 | 429,812 |
| 2020-08-21 | $39.21 | $39.70 | $39.18 | $39.42 | $39.22 | 353,653 |
| 2020-08-20 | $39.27 | $39.69 | $38.67 | $39.47 | $39.27 | 425,957 |
| 2020-08-19 | $40.46 | $41.01 | $39.90 | $40.05 | $39.84 | 312,182 |
| 2020-08-18 | $40.84 | $41.19 | $40.22 | $40.36 | $40.15 | 627,509 |
| 2020-08-17 | $42.31 | $42.61 | $40.05 | $40.93 | $40.72 | 499,626 |
| 2020-08-14 | $41.09 | $42.54 | $41.01 | $42.20 | $41.98 | 530,010 |
| 2020-08-13 | $41.16 | $42.47 | $40.77 | $41.62 | $41.41 | 588,410 |
| 2020-08-12 | $43.59 | $44.05 | $41.30 | $41.56 | $41.35 | 368,486 |
| 2020-08-11 | $43.42 | $44.29 | $42.82 | $43.16 | $42.94 | 1,223,101 |
| 2020-08-10 | $40.98 | $42.37 | $40.86 | $42.02 | $41.80 | 847,784 |
| 2020-08-07 | $40.59 | $40.90 | $40.28 | $40.76 | $40.55 | 329,045 |
| 2020-08-06 | $40.33 | $40.94 | $39.58 | $40.74 | $40.53 | 563,061 |
| 2020-08-05 | $38.47 | $40.22 | $38.19 | $40.12 | $39.91 | 805,766 |
| 2020-08-04 | $36.36 | $37.97 | $36.36 | $37.87 | $37.67 | 892,388 |
| 2020-08-03 | $37.23 | $38.03 | $35.77 | $37.54 | $37.35 | 1,140,240 |
| 2020-07-31 | $38.89 | $39.24 | $36.85 | $37.30 | $37.11 | 1,068,992 |
| 2020-07-30 | $38.17 | $39.54 | $37.20 | $38.94 | $38.74 | 1,178,291 |
| 2020-07-29 | $41.56 | $41.85 | $39.52 | $39.85 | $39.64 | 1,319,268 |
| 2020-07-28 | $41.83 | $43.41 | $41.38 | $41.52 | $41.31 | 1,399,109 |
| 2020-07-27 | $45.41 | $46.40 | $43.97 | $44.65 | $44.42 | 1,339,153 |
| 2020-07-24 | $46.59 | $46.97 | $45.40 | $45.65 | $45.41 | 624,233 |
| 2020-07-23 | $45.66 | $46.86 | $44.97 | $46.71 | $46.47 | 710,606 |
| 2020-07-22 | $44.79 | $46.16 | $44.62 | $45.97 | $45.73 | 657,877 |
| 2020-07-21 | $44.85 | $45.36 | $44.32 | $44.96 | $44.73 | 424,415 |
| 2020-07-20 | $44.53 | $44.99 | $43.61 | $44.30 | $44.07 | 417,435 |
| 2020-07-17 | $44.65 | $45.17 | $44.01 | $44.84 | $44.61 | 476,481 |
| 2020-07-16 | $44.74 | $44.94 | $43.52 | $44.60 | $44.37 | 581,800 |
| 2020-07-15 | $44.99 | $45.73 | $43.93 | $45.40 | $45.17 | 1,045,640 |
| 2020-07-14 | $42.14 | $43.16 | $41.18 | $43.02 | $42.80 | 633,657 |
| 2020-07-13 | $43.58 | $44.35 | $41.60 | $42.14 | $41.92 | 1,154,845 |
| 2020-07-10 | $41.51 | $43.09 | $41.05 | $42.96 | $42.74 | 655,592 |
| 2020-07-09 | $44.16 | $44.32 | $41.47 | $41.61 | $41.40 | 746,400 |
| 2020-07-08 | $43.96 | $44.83 | $43.19 | $44.37 | $44.14 | 771,972 |
| 2020-07-07 | $44.94 | $45.29 | $43.54 | $43.82 | $43.59 | 769,260 |
| 2020-07-06 | $45.29 | $45.54 | $43.78 | $45.12 | $44.89 | 1,643,678 |
| 2020-07-02 | $45.02 | $46.09 | $43.50 | $44.11 | $43.88 | 622,525 |
| 2020-07-01 | $45.52 | $46.53 | $43.41 | $43.79 | $43.56 | 1,017,397 |
| 2020-06-30 | $46.20 | $46.64 | $45.09 | $45.22 | $44.99 | 1,058,696 |
| 2020-06-29 | $45.07 | $47.11 | $44.08 | $47.00 | $46.76 | 1,312,790 |
| 2020-06-26 | $43.03 | $44.18 | $41.15 | $44.00 | $43.77 | 3,488,843 |
| 2020-06-25 | $41.22 | $43.36 | $40.95 | $43.36 | $43.14 | 1,451,254 |
| 2020-06-24 | $43.91 | $44.15 | $41.64 | $41.77 | $41.55 | 2,129,629 |
| 2020-06-23 | $44.00 | $45.42 | $42.67 | $44.56 | $44.33 | 1,759,176 |
| 2020-06-22 | $44.02 | $44.65 | $42.84 | $44.29 | $44.06 | 1,432,331 |
| 2020-06-19 | $46.37 | $46.87 | $43.93 | $44.37 | $44.14 | 12,921,241 |
| 2020-06-18 | $44.18 | $46.50 | $44.09 | $45.58 | $45.35 | 1,624,046 |
| 2020-06-17 | $45.45 | $46.47 | $45.11 | $45.58 | $45.35 | 1,933,611 |
| 2020-06-16 | $48.61 | $49.61 | $45.50 | $45.72 | $45.48 | 2,837,151 |
| 2020-06-15 | $44.00 | $48.29 | $43.51 | $46.31 | $46.07 | 3,809,585 |
| 2020-06-12 | $42.97 | $43.39 | $40.13 | $42.65 | $42.43 | 1,295,632 |
| 2020-06-11 | $40.40 | $42.35 | $39.74 | $39.89 | $39.68 | 2,193,343 |
| 2020-06-10 | $43.98 | $45.62 | $41.88 | $43.89 | $43.66 | 1,894,012 |
| 2020-06-09 | $46.15 | $46.69 | $44.19 | $44.54 | $44.31 | 1,277,794 |
| 2020-06-08 | $48.57 | $49.30 | $47.33 | $47.91 | $47.66 | 1,453,793 |
| 2020-06-05 | $49.02 | $53.23 | $46.23 | $47.13 | $46.89 | 2,528,025 |
| 2020-06-04 | $42.22 | $44.87 | $41.62 | $44.71 | $44.48 | 2,069,137 |
| 2020-06-03 | $38.96 | $43.09 | $38.96 | $42.20 | $41.98 | 2,612,194 |
| 2020-06-02 | $37.36 | $38.92 | $37.31 | $38.01 | $37.81 | 1,162,755 |
| 2020-06-01 | $36.44 | $37.89 | $36.44 | $36.78 | $36.59 | 706,753 |
| 2020-05-29 | $34.76 | $36.57 | $34.17 | $36.19 | $36.00 | 1,194,720 |
| 2020-05-28 | $37.57 | $39.29 | $35.32 | $35.59 | $35.41 | 2,210,627 |
| 2020-05-27 | $36.30 | $36.74 | $34.64 | $36.61 | $36.42 | 1,768,816 |
| 2020-05-26 | $32.94 | $35.27 | $32.49 | $34.65 | $34.47 | 1,592,789 |
| 2020-05-22 | $31.16 | $31.45 | $29.93 | $30.84 | $30.68 | 1,023,154 |
| 2020-05-21 | $30.89 | $32.47 | $30.57 | $31.11 | $30.95 | 2,484,004 |
| 2020-05-20 | $29.76 | $31.34 | $29.66 | $30.71 | $30.55 | 611,798 |
| 2020-05-19 | $30.40 | $30.74 | $29.00 | $29.28 | $29.13 | 940,468 |
| 2020-05-18 | $29.47 | $30.99 | $29.38 | $30.37 | $30.21 | 1,818,990 |
| 2020-05-15 | $27.34 | $28.38 | $27.03 | $27.73 | $27.59 | 1,409,326 |
| 2020-05-14 | $26.07 | $28.07 | $24.54 | $28.06 | $27.92 | 1,694,777 |
| 2020-05-13 | $28.02 | $28.02 | $25.51 | $26.75 | $26.61 | 1,832,057 |
| 2020-05-12 | $29.18 | $29.86 | $28.12 | $28.14 | $28.00 | 3,336,370 |
| 2020-05-11 | $29.21 | $29.60 | $28.43 | $29.03 | $28.88 | 1,063,666 |
| 2020-05-08 | $28.98 | $30.13 | $28.98 | $29.85 | $29.70 | 2,468,696 |
| 2020-05-07 | $27.97 | $29.70 | $27.67 | $28.49 | $28.34 | 2,096,116 |
| 2020-05-06 | $29.55 | $29.55 | $27.50 | $27.67 | $27.53 | 1,657,558 |
| 2020-05-05 | $30.78 | $31.07 | $28.73 | $29.13 | $28.98 | 2,495,048 |
| 2020-05-04 | $30.64 | $30.99 | $29.24 | $30.44 | $30.28 | 1,332,662 |
| 2020-05-01 | $33.81 | $34.23 | $31.62 | $31.79 | $31.63 | 1,561,974 |
| 2020-04-30 | $34.04 | $35.83 | $33.35 | $34.59 | $34.41 | 3,728,329 |
| 2020-04-29 | $32.42 | $34.76 | $32.27 | $34.72 | $34.54 | 2,552,989 |
| 2020-04-28 | $29.70 | $31.20 | $28.93 | $31.08 | $30.92 | 1,474,243 |
| 2020-04-27 | $28.40 | $29.21 | $27.84 | $28.65 | $28.50 | 1,742,060 |
| 2020-04-24 | $28.97 | $29.18 | $26.69 | $28.27 | $28.12 | 2,093,081 |
| 2020-04-23 | $27.54 | $29.12 | $27.07 | $28.74 | $28.59 | 1,431,555 |
| 2020-04-22 | $29.33 | $29.52 | $27.31 | $27.50 | $27.36 | 1,724,899 |
| 2020-04-21 | $29.51 | $31.34 | $28.13 | $28.57 | $28.42 | 1,861,554 |
| 2020-04-20 | $31.19 | $31.96 | $30.11 | $31.03 | $30.87 | 2,030,507 |
| 2020-04-17 | $31.75 | $33.27 | $31.51 | $32.31 | $32.14 | 1,678,202 |
| 2020-04-16 | $30.85 | $30.87 | $28.13 | $29.43 | $29.28 | 1,733,677 |
| 2020-04-15 | $30.00 | $31.17 | $28.79 | $31.03 | $30.87 | 2,086,301 |
| 2020-04-14 | $33.01 | $33.46 | $30.46 | $30.99 | $30.83 | 1,998,240 |
| 2020-04-13 | $34.98 | $35.24 | $31.52 | $32.37 | $32.20 | 1,856,989 |
| 2020-04-09 | $37.96 | $39.32 | $34.92 | $35.42 | $35.24 | 2,801,798 |
| 2020-04-08 | $34.76 | $36.83 | $34.14 | $36.38 | $36.19 | 1,610,066 |
| 2020-04-07 | $33.74 | $35.59 | $31.73 | $34.01 | $33.83 | 2,839,998 |
| 2020-04-06 | $34.27 | $34.55 | $30.40 | $31.29 | $31.13 | 4,171,583 |
| 2020-04-03 | $33.09 | $33.60 | $30.53 | $31.59 | $31.43 | 1,644,620 |
| 2020-04-02 | $33.22 | $34.99 | $32.09 | $32.74 | $32.57 | 1,140,697 |
| 2020-04-01 | $34.88 | $35.63 | $33.28 | $33.61 | $33.44 | 968,648 |
| 2020-03-31 | $36.32 | $37.23 | $35.57 | $37.19 | $37.00 | 1,981,232 |
| 2020-03-30 | $37.92 | $38.25 | $35.63 | $36.16 | $35.97 | 1,849,129 |
| 2020-03-27 | $41.75 | $42.02 | $38.37 | $38.49 | $38.29 | 1,888,363 |
| 2020-03-26 | $40.65 | $44.88 | $40.50 | $44.19 | $43.96 | 2,227,426 |
| 2020-03-25 | $36.72 | $41.46 | $33.32 | $40.26 | $40.05 | 2,363,560 |
| 2020-03-24 | $31.36 | $34.96 | $31.04 | $33.63 | $33.46 | 1,383,248 |
| 2020-03-23 | $31.63 | $32.01 | $28.53 | $29.51 | $29.36 | 1,746,565 |
| 2020-03-20 | $33.20 | $35.17 | $31.10 | $32.01 | $31.85 | 2,127,764 |
| 2020-03-19 | $30.87 | $33.97 | $28.05 | $32.55 | $32.38 | 2,150,909 |
| 2020-03-18 | $34.60 | $36.50 | $30.00 | $31.32 | $31.16 | 1,485,443 |
| 2020-03-17 | $40.52 | $40.88 | $35.50 | $39.21 | $39.01 | 1,615,787 |
| 2020-03-16 | $46.05 | $46.73 | $38.63 | $40.11 | $39.90 | 1,240,865 |
| 2020-03-13 | $49.91 | $51.83 | $45.80 | $50.72 | $50.46 | 1,297,107 |
| 2020-03-12 | $45.38 | $50.11 | $44.14 | $48.48 | $48.23 | 2,334,747 |
| 2020-03-11 | $57.19 | $57.46 | $52.39 | $52.80 | $52.53 | 1,635,085 |
| 2020-03-10 | $58.48 | $59.17 | $56.02 | $59.03 | $58.73 | 1,021,910 |
| 2020-03-09 | $57.73 | $57.73 | $54.44 | $56.28 | $55.99 | 1,334,913 |
| 2020-03-06 | $61.41 | $63.66 | $60.76 | $62.32 | $62.00 | 1,025,836 |
| 2020-03-05 | $67.53 | $67.75 | $62.94 | $63.38 | $63.05 | 1,053,300 |
| 2020-03-04 | $67.70 | $70.27 | $66.04 | $69.44 | $69.08 | 1,570,699 |
| 2020-03-03 | $67.48 | $69.66 | $65.56 | $66.81 | $66.47 | 1,126,634 |
| 2020-03-02 | $64.63 | $67.14 | $63.31 | $67.11 | $66.76 | 1,151,025 |
| 2020-02-28 | $65.07 | $65.76 | $62.02 | $64.63 | $64.30 | 2,208,705 |
| 2020-02-27 | $69.23 | $69.72 | $66.99 | $67.37 | $67.02 | 977,946 |
| 2020-02-26 | $70.36 | $71.13 | $70.04 | $70.38 | $70.02 | 770,999 |
| 2020-02-25 | $74.07 | $74.07 | $69.94 | $70.15 | $69.79 | 547,574 |
| 2020-02-24 | $74.03 | $74.24 | $72.55 | $73.88 | $73.50 | 751,846 |
| 2020-02-21 | $75.94 | $76.24 | $75.24 | $75.84 | $75.45 | 503,718 |
| 2020-02-20 | $74.57 | $76.40 | $74.57 | $76.30 | $75.91 | 739,979 |
| 2020-02-19 | $73.87 | $74.97 | $73.87 | $74.73 | $74.34 | 460,550 |
| 2020-02-18 | $73.88 | $74.58 | $73.43 | $73.84 | $73.46 | 350,356 |
| 2020-02-14 | $75.04 | $75.45 | $73.88 | $74.12 | $73.74 | 577,940 |
| 2020-02-13 | $73.92 | $75.21 | $73.92 | $75.11 | $74.72 | 1,121,224 |
| 2020-02-12 | $73.54 | $74.65 | $72.45 | $74.50 | $73.95 | 855,848 |
| 2020-02-11 | $73.88 | $74.30 | $73.17 | $73.22 | $72.68 | 368,795 |
| 2020-02-10 | $74.06 | $74.50 | $73.73 | $73.74 | $73.19 | 624,834 |
| 2020-02-07 | $74.63 | $74.75 | $73.90 | $74.24 | $73.69 | 576,603 |
| 2020-02-06 | $74.61 | $75.62 | $74.15 | $74.74 | $74.19 | 952,628 |
| 2020-02-05 | $74.89 | $75.35 | $72.67 | $74.59 | $74.04 | 1,175,665 |
| 2020-02-04 | $75.83 | $77.29 | $74.42 | $74.66 | $74.11 | 1,291,224 |
| 2020-02-03 | $74.55 | $75.08 | $73.57 | $73.80 | $73.25 | 548,636 |
| 2020-01-31 | $73.80 | $74.72 | $72.77 | $74.22 | $73.67 | 1,019,211 |
| 2020-01-30 | $73.14 | $74.17 | $72.52 | $74.16 | $73.61 | 511,391 |
| 2020-01-29 | $74.28 | $74.37 | $73.32 | $73.65 | $73.11 | 402,647 |
| 2020-01-28 | $73.54 | $74.15 | $72.50 | $73.75 | $73.20 | 627,350 |
| 2020-01-27 | $73.22 | $74.31 | $72.93 | $73.63 | $73.09 | 526,764 |
| 2020-01-24 | $74.91 | $74.95 | $73.48 | $74.22 | $73.67 | 687,041 |
| 2020-01-23 | $74.55 | $74.85 | $73.68 | $74.45 | $73.90 | 1,235,472 |
| 2020-01-22 | $76.68 | $77.32 | $74.11 | $74.49 | $73.94 | 1,948,447 |
| 2020-01-21 | $77.55 | $78.23 | $75.93 | $76.93 | $76.36 | 1,446,117 |
| 2020-01-17 | $77.86 | $78.21 | $77.30 | $77.75 | $77.17 | 1,046,649 |
| 2020-01-16 | $77.09 | $78.29 | $76.94 | $78.18 | $77.60 | 1,297,369 |
| 2020-01-15 | $78.24 | $78.35 | $76.49 | $76.86 | $76.29 | 1,686,453 |
| 2020-01-14 | $79.71 | $80.00 | $77.52 | $78.15 | $77.57 | 4,113,116 |
| 2020-01-13 | $78.68 | $80.49 | $78.05 | $79.89 | $79.30 | 5,953,007 |
| 2020-01-10 | $74.01 | $74.67 | $72.86 | $72.91 | $72.37 | 456,810 |
| 2020-01-09 | $73.78 | $74.45 | $73.14 | $74.30 | $73.75 | 767,815 |
| 2020-01-08 | $74.44 | $74.93 | $73.83 | $73.97 | $73.42 | 673,244 |
| 2020-01-07 | $74.87 | $74.91 | $73.66 | $74.68 | $74.13 | 957,663 |
| 2020-01-06 | $75.47 | $75.88 | $74.68 | $75.36 | $74.80 | 739,030 |
| 2020-01-03 | $74.81 | $75.93 | $74.78 | $75.76 | $75.20 | 714,518 |
| 2020-01-02 | $73.73 | $75.39 | $73.72 | $75.35 | $74.79 | 611,972 |
| 2019-12-31 | $73.81 | $74.27 | $73.11 | $73.31 | $72.77 | 406,628 |
| 2019-12-30 | $73.70 | $74.18 | $73.58 | $73.82 | $73.27 | 453,222 |
| 2019-12-27 | $73.73 | $74.08 | $73.43 | $73.78 | $73.23 | 395,351 |
| 2019-12-26 | $74.00 | $74.31 | $73.25 | $73.64 | $73.10 | 297,352 |
| 2019-12-24 | $74.78 | $74.89 | $73.79 | $73.94 | $73.39 | 195,604 |
| 2019-12-23 | $74.00 | $74.93 | $73.50 | $74.46 | $73.91 | 572,629 |
| 2019-12-20 | $73.85 | $74.05 | $72.87 | $73.74 | $73.19 | 801,527 |
| 2019-12-19 | $74.28 | $74.42 | $73.61 | $73.80 | $73.25 | 685,914 |
| 2019-12-18 | $74.81 | $75.29 | $73.33 | $74.00 | $73.45 | 964,241 |
| 2019-12-17 | $75.61 | $76.40 | $72.81 | $74.49 | $73.94 | 1,519,238 |
| 2019-12-16 | $76.50 | $78.32 | $75.32 | $76.73 | $76.16 | 1,178,168 |
| 2019-12-13 | $77.46 | $78.08 | $76.81 | $77.32 | $76.75 | 913,650 |
| 2019-12-12 | $78.54 | $79.00 | $77.40 | $77.53 | $76.96 | 734,561 |
| 2019-12-11 | $79.53 | $79.55 | $78.07 | $78.75 | $78.17 | 592,424 |
| 2019-12-10 | $79.10 | $79.72 | $78.94 | $79.49 | $78.90 | 534,898 |
| 2019-12-09 | $79.79 | $79.86 | $79.04 | $79.26 | $78.67 | 333,225 |
| 2019-12-06 | $79.95 | $80.41 | $79.59 | $80.03 | $79.44 | 235,099 |
| 2019-12-05 | $79.72 | $79.72 | $78.61 | $79.37 | $78.78 | 277,930 |
| 2019-12-04 | $78.72 | $80.25 | $78.72 | $79.44 | $78.85 | 799,659 |
| 2019-12-03 | $78.07 | $78.70 | $77.82 | $78.57 | $77.99 | 306,859 |
| 2019-12-02 | $79.67 | $80.10 | $78.77 | $78.78 | $78.20 | 417,927 |
| 2019-11-29 | $80.26 | $80.57 | $79.45 | $79.63 | $79.04 | 179,917 |
| 2019-11-27 | $80.12 | $80.28 | $79.38 | $80.23 | $79.64 | 389,705 |
| 2019-11-26 | $78.83 | $80.30 | $78.40 | $80.29 | $79.70 | 539,726 |
| 2019-11-25 | $77.63 | $78.92 | $77.26 | $78.73 | $78.15 | 336,389 |
| 2019-11-22 | $78.16 | $78.16 | $77.02 | $77.42 | $76.85 | 292,103 |
| 2019-11-21 | $79.47 | $79.72 | $77.99 | $78.12 | $77.54 | 406,285 |
| 2019-11-20 | $79.15 | $80.33 | $79.12 | $79.53 | $78.94 | 731,775 |
| 2019-11-19 | $79.77 | $79.99 | $79.11 | $79.26 | $78.67 | 439,399 |
| 2019-11-18 | $79.81 | $80.14 | $79.27 | $79.56 | $78.97 | 446,678 |
| 2019-11-15 | $79.64 | $80.57 | $79.64 | $80.02 | $79.43 | 519,687 |
| 2019-11-14 | $78.10 | $79.64 | $78.04 | $79.48 | $78.89 | 560,912 |
| 2019-11-13 | $77.73 | $78.54 | $77.42 | $78.23 | $77.65 | 409,649 |
| 2019-11-12 | $77.56 | $78.51 | $77.28 | $78.02 | $77.44 | 591,970 |
| 2019-11-11 | $77.01 | $77.72 | $76.64 | $77.45 | $76.88 | 374,953 |
| 2019-11-08 | $77.00 | $78.09 | $76.79 | $77.45 | $76.88 | 395,915 |
| 2019-11-07 | $77.77 | $77.85 | $76.57 | $76.88 | $76.31 | 741,542 |
| 2019-11-06 | $76.61 | $77.62 | $76.45 | $77.35 | $76.78 | 392,689 |
| 2019-11-05 | $75.41 | $76.80 | $75.30 | $76.58 | $76.01 | 679,002 |
| 2019-11-04 | $76.02 | $76.45 | $75.02 | $75.34 | $74.78 | 634,582 |
| 2019-11-01 | $75.33 | $75.76 | $74.72 | $75.62 | $75.06 | 599,984 |
| 2019-10-31 | $74.49 | $75.34 | $73.90 | $74.62 | $74.07 | 379,330 |
| 2019-10-30 | $74.36 | $74.92 | $73.76 | $74.73 | $74.01 | 501,677 |
| 2019-10-29 | $74.06 | $75.10 | $74.03 | $74.09 | $73.37 | 558,360 |
| 2019-10-28 | $73.82 | $74.50 | $73.82 | $74.14 | $73.42 | 489,304 |
| 2019-10-25 | $73.88 | $74.59 | $73.29 | $73.72 | $73.01 | 629,535 |
| 2019-10-24 | $74.47 | $74.90 | $74.24 | $74.45 | $73.73 | 715,581 |
| 2019-10-23 | $75.12 | $75.71 | $73.02 | $74.15 | $73.43 | 785,869 |
| 2019-10-22 | $74.00 | $76.83 | $72.20 | $75.59 | $74.86 | 1,176,882 |
| 2019-10-21 | $76.18 | $76.94 | $74.12 | $74.76 | $74.04 | 942,186 |
| 2019-10-18 | $76.53 | $76.86 | $75.89 | $76.17 | $75.43 | 498,090 |
| 2019-10-17 | $76.33 | $77.14 | $75.95 | $76.72 | $75.98 | 357,420 |
| 2019-10-16 | $76.38 | $76.45 | $74.79 | $75.99 | $75.26 | 488,846 |
| 2019-10-15 | $77.55 | $77.59 | $76.49 | $76.77 | $76.03 | 465,341 |
| 2019-10-14 | $77.14 | $77.69 | $76.98 | $77.40 | $76.65 | 337,623 |
| 2019-10-11 | $78.04 | $78.86 | $77.33 | $77.56 | $76.81 | 289,404 |
| 2019-10-10 | $76.80 | $77.91 | $76.64 | $77.26 | $76.51 | 192,981 |
| 2019-10-09 | $76.63 | $76.92 | $76.23 | $76.67 | $75.93 | 307,993 |
| 2019-10-08 | $77.03 | $77.15 | $75.78 | $75.96 | $75.23 | 419,939 |
| 2019-10-07 | $77.72 | $78.32 | $77.47 | $77.80 | $77.05 | 370,431 |
| 2019-10-04 | $77.47 | $78.02 | $77.43 | $77.98 | $77.23 | 302,758 |
| 2019-10-03 | $76.49 | $77.77 | $75.63 | $77.48 | $76.73 | 637,822 |
| 2019-10-02 | $76.17 | $77.19 | $74.42 | $76.15 | $75.41 | 996,817 |
| 2019-10-01 | $80.00 | $81.89 | $75.34 | $76.90 | $76.16 | 1,633,538 |
| 2019-09-30 | $81.21 | $82.29 | $80.66 | $82.13 | $81.34 | 421,082 |
| 2019-09-27 | $82.28 | $82.44 | $80.72 | $80.91 | $80.13 | 414,134 |
| 2019-09-26 | $82.94 | $83.13 | $81.24 | $81.96 | $81.17 | 294,770 |
| 2019-09-25 | $81.52 | $82.79 | $81.37 | $82.67 | $81.87 | 295,883 |
| 2019-09-24 | $83.50 | $83.73 | $80.69 | $81.46 | $80.67 | 469,935 |
| 2019-09-23 | $82.63 | $83.33 | $82.29 | $83.02 | $82.22 | 277,504 |
| 2019-09-20 | $83.84 | $84.28 | $82.61 | $83.00 | $82.20 | 850,404 |
| 2019-09-19 | $83.52 | $84.47 | $83.52 | $83.83 | $83.02 | 272,682 |
| 2019-09-18 | $83.43 | $84.02 | $82.30 | $83.42 | $82.61 | 275,785 |
| 2019-09-17 | $82.55 | $84.21 | $82.14 | $83.43 | $82.62 | 421,700 |
| 2019-09-16 | $81.50 | $82.72 | $81.35 | $82.39 | $81.59 | 256,116 |
| 2019-09-13 | $81.91 | $82.64 | $81.25 | $81.78 | $80.99 | 415,011 |
| 2019-09-12 | $81.58 | $81.93 | $80.93 | $81.31 | $80.52 | 373,230 |
| 2019-09-11 | $82.21 | $82.22 | $80.90 | $81.49 | $80.70 | 457,016 |
| 2019-09-10 | $82.97 | $82.97 | $81.27 | $82.26 | $81.47 | 422,863 |
| 2019-09-09 | $85.40 | $85.40 | $82.78 | $82.93 | $82.13 | 390,835 |
| 2019-09-06 | $85.33 | $85.83 | $84.76 | $85.20 | $84.38 | 364,247 |
| 2019-09-05 | $86.00 | $87.00 | $85.06 | $85.33 | $84.51 | 410,866 |
| 2019-09-04 | $84.45 | $85.54 | $84.30 | $85.01 | $84.19 | 430,239 |
| 2019-09-03 | $83.53 | $84.35 | $83.11 | $84.21 | $83.40 | 715,674 |
| 2019-08-30 | $84.26 | $84.35 | $83.71 | $84.15 | $83.34 | 440,930 |
| 2019-08-29 | $82.95 | $83.88 | $82.50 | $83.71 | $82.90 | 433,641 |
| 2019-08-28 | $80.84 | $82.01 | $80.40 | $81.87 | $81.08 | 408,761 |
| 2019-08-27 | $81.39 | $81.66 | $80.36 | $81.21 | $80.43 | 479,609 |
| 2019-08-26 | $80.82 | $81.51 | $79.53 | $80.95 | $80.17 | 319,697 |
| 2019-08-23 | $81.73 | $82.86 | $79.84 | $80.12 | $79.35 | 529,183 |
| 2019-08-22 | $81.89 | $82.24 | $81.26 | $81.92 | $81.13 | 707,413 |
| 2019-08-21 | $82.16 | $82.21 | $81.36 | $81.75 | $80.96 | 306,443 |
| 2019-08-20 | $81.25 | $82.37 | $80.65 | $81.32 | $80.53 | 575,442 |
| 2019-08-19 | $80.70 | $81.66 | $80.31 | $81.49 | $80.70 | 549,080 |
| 2019-08-16 | $79.44 | $80.07 | $77.03 | $79.80 | $79.03 | 661,358 |
| 2019-08-15 | $79.25 | $80.66 | $79.02 | $80.49 | $79.71 | 332,253 |
| 2019-08-14 | $80.21 | $80.59 | $78.82 | $78.82 | $78.06 | 398,672 |
| 2019-08-13 | $80.21 | $81.87 | $79.84 | $81.43 | $80.64 | 404,369 |
| 2019-08-12 | $80.90 | $81.28 | $79.71 | $79.89 | $79.12 | 220,800 |
| 2019-08-09 | $81.38 | $81.83 | $80.99 | $81.32 | $80.53 | 364,960 |
| 2019-08-08 | $79.87 | $81.75 | $79.87 | $81.38 | $80.59 | 466,432 |
| 2019-08-07 | $78.04 | $79.72 | $77.54 | $79.43 | $78.66 | 319,824 |
| 2019-08-06 | $77.68 | $79.20 | $77.61 | $79.01 | $78.25 | 397,182 |
| 2019-08-05 | $78.42 | $78.59 | $76.23 | $77.01 | $76.27 | 496,737 |
| 2019-08-02 | $81.01 | $81.08 | $79.12 | $79.77 | $79.00 | 603,337 |
| 2019-08-01 | $81.68 | $83.28 | $81.22 | $81.29 | $80.51 | 411,136 |
| 2019-07-31 | $82.94 | $83.25 | $81.20 | $81.76 | $80.80 | 576,974 |
| 2019-07-30 | $83.04 | $83.25 | $82.36 | $82.92 | $81.95 | 443,688 |
| 2019-07-29 | $83.75 | $83.85 | $83.00 | $83.26 | $82.28 | 356,263 |
| 2019-07-26 | $82.99 | $83.84 | $82.67 | $83.42 | $82.44 | 394,684 |
| 2019-07-25 | $83.57 | $84.18 | $82.57 | $82.90 | $81.93 | 414,030 |
| 2019-07-24 | $83.69 | $84.01 | $81.21 | $83.57 | $82.59 | 815,261 |
| 2019-07-23 | $82.22 | $85.63 | $82.22 | $83.68 | $82.70 | 944,048 |
| 2019-07-22 | $80.32 | $81.33 | $79.98 | $80.60 | $79.66 | 942,910 |
| 2019-07-19 | $79.77 | $80.39 | $79.77 | $80.18 | $79.24 | 450,764 |
| 2019-07-18 | $79.70 | $79.79 | $79.20 | $79.77 | $78.83 | 486,842 |
| 2019-07-17 | $81.00 | $81.64 | $79.60 | $79.74 | $78.81 | 426,039 |
| 2019-07-16 | $80.84 | $81.65 | $80.84 | $81.15 | $80.20 | 391,862 |
| 2019-07-15 | $81.25 | $81.60 | $80.62 | $80.87 | $79.92 | 337,386 |
| 2019-07-12 | $80.75 | $81.46 | $80.75 | $81.36 | $80.41 | 450,828 |
| 2019-07-11 | $80.48 | $80.75 | $79.79 | $80.55 | $79.61 | 275,185 |
| 2019-07-10 | $81.08 | $81.55 | $80.26 | $80.36 | $79.42 | 318,907 |
| 2019-07-09 | $80.37 | $81.01 | $80.16 | $80.88 | $79.93 | 709,253 |
| 2019-07-08 | $80.84 | $81.25 | $80.26 | $80.37 | $79.43 | 256,481 |
| 2019-07-05 | $80.80 | $81.44 | $80.10 | $81.39 | $80.44 | 211,528 |
| 2019-07-03 | $80.77 | $81.41 | $80.71 | $81.25 | $80.30 | 480,785 |
| 2019-07-02 | $81.46 | $81.46 | $80.37 | $80.73 | $79.78 | 426,910 |
| 2019-07-01 | $81.66 | $82.00 | $80.52 | $81.28 | $80.33 | 462,982 |
| 2019-06-28 | $79.53 | $81.18 | $79.53 | $80.88 | $79.93 | 2,316,273 |
| 2019-06-27 | $79.49 | $79.86 | $79.06 | $79.50 | $78.57 | 595,784 |
| 2019-06-26 | $78.90 | $79.35 | $78.38 | $79.06 | $78.13 | 286,725 |
| 2019-06-25 | $78.00 | $78.82 | $77.87 | $78.66 | $77.74 | 484,989 |
| 2019-06-24 | $78.71 | $79.00 | $77.92 | $77.98 | $77.07 | 441,803 |
| 2019-06-21 | $78.24 | $78.90 | $77.54 | $78.50 | $77.58 | 1,049,480 |
| 2019-06-20 | $78.78 | $78.99 | $77.84 | $78.47 | $77.55 | 540,257 |
| 2019-06-19 | $78.92 | $78.92 | $77.44 | $78.00 | $77.09 | 505,336 |
| 2019-06-18 | $77.09 | $79.41 | $76.91 | $78.93 | $78.00 | 870,308 |
| 2019-06-17 | $76.91 | $77.33 | $75.92 | $76.68 | $75.78 | 718,723 |
| 2019-06-14 | $77.50 | $77.73 | $76.32 | $76.80 | $75.90 | 522,284 |
| 2019-06-13 | $77.60 | $77.93 | $76.97 | $77.87 | $76.96 | 391,001 |
| 2019-06-12 | $77.21 | $77.45 | $76.67 | $77.31 | $76.40 | 254,513 |
| 2019-06-11 | $77.79 | $78.11 | $76.31 | $77.12 | $76.22 | 365,193 |
| 2019-06-10 | $77.59 | $78.31 | $77.09 | $77.54 | $76.63 | 508,130 |
| 2019-06-07 | $75.91 | $76.96 | $75.51 | $76.89 | $75.99 | 272,325 |
| 2019-06-06 | $74.90 | $75.55 | $74.33 | $75.44 | $74.56 | 271,589 |
| 2019-06-05 | $75.00 | $76.00 | $74.85 | $74.95 | $74.07 | 463,650 |
| 2019-06-04 | $73.99 | $75.00 | $73.99 | $75.00 | $74.12 | 564,615 |
| 2019-06-03 | $72.57 | $74.00 | $72.57 | $73.49 | $72.63 | 420,081 |
| 2019-05-31 | $72.70 | $73.02 | $71.92 | $72.79 | $71.94 | 306,106 |
| 2019-05-30 | $73.32 | $73.77 | $72.88 | $73.18 | $72.32 | 263,506 |
| 2019-05-29 | $73.32 | $73.32 | $72.06 | $73.16 | $72.30 | 506,448 |
| 2019-05-28 | $74.19 | $74.76 | $73.37 | $73.61 | $72.75 | 735,491 |
| 2019-05-24 | $74.02 | $74.68 | $73.78 | $74.13 | $73.26 | 389,621 |
| 2019-05-23 | $75.00 | $75.00 | $72.70 | $73.34 | $72.48 | 459,841 |
| 2019-05-22 | $71.74 | $74.85 | $71.74 | $74.10 | $73.23 | 847,518 |
| 2019-05-21 | $70.18 | $71.52 | $70.00 | $71.51 | $70.67 | 339,616 |
| 2019-05-20 | $69.95 | $70.19 | $69.13 | $69.56 | $68.74 | 302,630 |
| 2019-05-17 | $70.19 | $70.84 | $69.83 | $70.15 | $69.33 | 369,576 |
| 2019-05-16 | $70.23 | $71.12 | $69.75 | $70.85 | $70.02 | 353,148 |
| 2019-05-15 | $69.10 | $70.27 | $68.64 | $70.13 | $69.31 | 265,255 |
| 2019-05-14 | $69.24 | $70.03 | $68.89 | $69.68 | $68.86 | 317,988 |
| 2019-05-13 | $69.59 | $69.68 | $68.43 | $69.01 | $68.20 | 393,481 |
| 2019-05-10 | $70.14 | $71.12 | $69.74 | $71.11 | $70.28 | 383,164 |
| 2019-05-09 | $70.39 | $70.87 | $69.43 | $70.59 | $69.76 | 312,726 |
| 2019-05-08 | $70.56 | $71.26 | $70.39 | $70.89 | $70.06 | 726,818 |
| 2019-05-07 | $70.88 | $71.41 | $70.11 | $70.57 | $69.74 | 366,640 |
| 2019-05-06 | $70.05 | $72.37 | $70.05 | $71.48 | $70.64 | 519,421 |
| 2019-05-03 | $71.00 | $71.70 | $70.83 | $71.33 | $70.49 | 375,568 |
| 2019-05-02 | $70.10 | $70.94 | $70.05 | $70.77 | $69.94 | 251,193 |
| 2019-05-01 | $70.98 | $71.71 | $70.47 | $70.63 | $69.65 | 536,497 |
| 2019-04-30 | $70.76 | $71.00 | $69.91 | $70.71 | $69.73 | 507,826 |
| 2019-04-29 | $71.29 | $71.54 | $70.74 | $70.95 | $69.97 | 336,327 |
| 2019-04-26 | $71.02 | $71.13 | $70.30 | $71.05 | $70.07 | 576,673 |
| 2019-04-25 | $68.36 | $71.15 | $67.36 | $70.72 | $69.74 | 881,836 |
| 2019-04-24 | $71.06 | $72.76 | $68.48 | $68.50 | $67.55 | 1,206,416 |
| 2019-04-23 | $68.83 | $69.70 | $68.34 | $69.63 | $68.67 | 497,963 |
| 2019-04-22 | $68.18 | $68.29 | $67.84 | $68.28 | $67.34 | 272,410 |
| 2019-04-18 | $68.16 | $68.49 | $67.80 | $68.41 | $67.47 | 186,434 |
| 2019-04-17 | $69.22 | $69.32 | $68.06 | $68.23 | $67.29 | 301,198 |
| 2019-04-16 | $68.91 | $69.09 | $68.65 | $68.82 | $67.87 | 215,396 |
| 2019-04-15 | $68.98 | $69.27 | $68.38 | $68.72 | $67.77 | 354,390 |
| 2019-04-12 | $68.78 | $69.29 | $68.59 | $69.00 | $68.05 | 285,863 |
| 2019-04-11 | $68.01 | $68.52 | $67.80 | $68.43 | $67.48 | 524,019 |
| 2019-04-10 | $68.27 | $68.27 | $67.45 | $68.00 | $67.06 | 350,890 |
| 2019-04-09 | $69.14 | $69.26 | $68.15 | $68.24 | $67.30 | 349,544 |
| 2019-04-08 | $68.55 | $69.71 | $68.21 | $69.63 | $68.67 | 495,450 |
| 2019-04-05 | $70.00 | $70.33 | $69.95 | $70.21 | $69.24 | 233,250 |
| 2019-04-04 | $69.50 | $70.23 | $69.50 | $69.90 | $68.93 | 337,410 |
| 2019-04-03 | $70.47 | $70.53 | $69.25 | $69.51 | $68.55 | 251,327 |
| 2019-04-02 | $70.45 | $70.59 | $70.09 | $70.14 | $69.17 | 328,059 |
| 2019-04-01 | $69.79 | $70.44 | $69.36 | $70.41 | $69.44 | 867,211 |
| 2019-03-29 | $69.37 | $69.67 | $68.98 | $69.16 | $68.20 | 376,359 |
| 2019-03-28 | $68.30 | $69.07 | $68.12 | $68.98 | $68.03 | 352,172 |
| 2019-03-27 | $67.65 | $68.44 | $67.65 | $68.16 | $67.22 | 434,593 |
| 2019-03-26 | $67.87 | $68.08 | $67.23 | $67.61 | $66.68 | 656,475 |
| 2019-03-25 | $67.34 | $68.63 | $67.15 | $67.44 | $66.51 | 324,260 |
| 2019-03-22 | $68.73 | $68.93 | $67.43 | $67.47 | $66.54 | 288,649 |
| 2019-03-21 | $68.59 | $69.55 | $68.39 | $69.00 | $68.05 | 551,981 |
| 2019-03-20 | $69.24 | $69.63 | $68.86 | $68.87 | $67.92 | 335,359 |
| 2019-03-19 | $69.89 | $70.08 | $69.19 | $69.45 | $68.49 | 328,869 |
| 2019-03-18 | $69.04 | $70.02 | $68.71 | $69.87 | $68.90 | 504,016 |
| 2019-03-15 | $68.83 | $69.49 | $68.29 | $69.17 | $68.21 | 1,055,640 |
| 2019-03-14 | $69.10 | $69.10 | $68.18 | $68.71 | $67.76 | 590,722 |
| 2019-03-13 | $70.00 | $70.39 | $68.83 | $69.19 | $68.23 | 629,925 |
| 2019-03-12 | $69.30 | $70.02 | $68.80 | $69.97 | $69.00 | 741,257 |
| 2019-03-11 | $67.50 | $69.57 | $65.61 | $69.57 | $68.61 | 1,121,037 |
| 2019-03-08 | $70.03 | $70.11 | $69.22 | $69.77 | $68.81 | 390,652 |
| 2019-03-07 | $70.33 | $70.64 | $69.48 | $70.44 | $69.47 | 396,914 |
| 2019-03-06 | $70.68 | $71.42 | $70.41 | $70.48 | $69.51 | 341,402 |
| 2019-03-05 | $71.64 | $72.02 | $71.18 | $71.25 | $70.27 | 278,630 |
| 2019-03-04 | $72.80 | $72.85 | $71.34 | $71.60 | $70.61 | 418,796 |
| 2019-03-01 | $72.55 | $72.71 | $71.79 | $72.65 | $71.65 | 372,416 |
| 2019-02-28 | $72.08 | $72.54 | $71.92 | $72.14 | $71.14 | 354,009 |
| 2019-02-27 | $71.67 | $72.45 | $71.44 | $72.10 | $71.10 | 307,813 |
| 2019-02-26 | $71.90 | $72.23 | $71.46 | $71.75 | $70.76 | 518,708 |
| 2019-02-25 | $72.06 | $72.78 | $71.05 | $72.17 | $71.17 | 523,059 |
| 2019-02-22 | $71.05 | $71.74 | $70.89 | $71.65 | $70.66 | 394,478 |
| 2019-02-21 | $71.46 | $71.53 | $70.64 | $70.74 | $69.76 | 420,022 |
| 2019-02-20 | $71.73 | $71.98 | $71.26 | $71.48 | $70.49 | 335,893 |
| 2019-02-19 | $71.32 | $71.97 | $71.11 | $71.78 | $70.79 | 431,705 |
| 2019-02-15 | $71.20 | $71.74 | $71.12 | $71.57 | $70.58 | 311,556 |
| 2019-02-14 | $71.25 | $71.44 | $70.61 | $70.75 | $69.77 | 476,794 |
| 2019-02-13 | $71.64 | $71.71 | $70.72 | $71.36 | $70.37 | 456,892 |
| 2019-02-12 | $70.66 | $71.29 | $70.65 | $71.28 | $70.30 | 419,301 |
| 2019-02-11 | $69.94 | $70.71 | $69.80 | $70.28 | $69.31 | 456,220 |
| 2019-02-08 | $69.35 | $70.08 | $68.96 | $69.79 | $68.83 | 438,172 |
| 2019-02-07 | $69.28 | $69.90 | $69.12 | $69.81 | $68.85 | 331,525 |
| 2019-02-06 | $69.83 | $70.21 | $69.56 | $69.66 | $68.70 | 338,437 |
| 2019-02-05 | $69.25 | $69.88 | $69.01 | $69.83 | $68.87 | 511,116 |
| 2019-02-04 | $69.00 | $69.63 | $68.64 | $69.10 | $68.15 | 383,141 |
| 2019-02-01 | $68.00 | $69.03 | $67.69 | $68.92 | $67.82 | 544,740 |
| 2019-01-31 | $67.66 | $68.27 | $67.40 | $67.71 | $66.63 | 455,730 |
| 2019-01-30 | $67.17 | $68.10 | $66.18 | $67.96 | $66.88 | 683,150 |
| 2019-01-29 | $65.83 | $66.69 | $65.56 | $66.06 | $65.01 | 478,887 |
| 2019-01-28 | $65.25 | $65.94 | $65.24 | $65.56 | $64.51 | 669,331 |
| 2019-01-25 | $66.87 | $66.87 | $65.02 | $65.86 | $64.81 | 669,445 |
| 2019-01-24 | $64.00 | $67.45 | $62.77 | $66.03 | $64.98 | 1,450,661 |
| 2019-01-23 | $61.71 | $62.92 | $60.84 | $61.27 | $60.29 | 840,121 |
| 2019-01-22 | $61.91 | $62.01 | $61.20 | $61.50 | $60.52 | 497,627 |
| 2019-01-18 | $61.61 | $62.89 | $61.31 | $62.22 | $61.23 | 423,123 |
| 2019-01-17 | $60.03 | $61.33 | $60.02 | $61.10 | $60.13 | 487,463 |
| 2019-01-16 | $60.31 | $60.67 | $59.93 | $60.18 | $59.22 | 299,178 |
| 2019-01-15 | $60.56 | $60.56 | $59.66 | $60.39 | $59.43 | 321,756 |
| 2019-01-14 | $60.26 | $60.88 | $60.01 | $60.46 | $59.50 | 331,293 |
| 2019-01-11 | $59.97 | $60.72 | $59.69 | $60.71 | $59.74 | 343,713 |
| 2019-01-10 | $59.33 | $60.47 | $59.25 | $60.39 | $59.43 | 246,551 |
| 2019-01-09 | $59.63 | $60.21 | $59.44 | $59.55 | $58.60 | 388,448 |
| 2019-01-08 | $59.17 | $59.84 | $58.74 | $59.84 | $58.89 | 631,234 |
| 2019-01-07 | $58.25 | $58.79 | $57.92 | $57.96 | $57.04 | 632,602 |
| 2019-01-04 | $57.10 | $58.48 | $57.10 | $58.22 | $57.29 | 422,512 |
| 2019-01-03 | $57.32 | $57.44 | $56.09 | $56.18 | $55.28 | 349,491 |
| 2019-01-02 | $56.70 | $57.99 | $56.51 | $57.76 | $56.84 | 546,288 |
| 2018-12-31 | $56.98 | $57.48 | $56.76 | $57.34 | $56.43 | 480,143 |
| 2018-12-28 | $57.48 | $57.67 | $56.37 | $56.58 | $55.68 | 459,785 |
| 2018-12-27 | $54.90 | $57.11 | $54.90 | $57.10 | $56.19 | 629,442 |
| 2018-12-26 | $54.09 | $55.72 | $53.50 | $55.68 | $54.79 | 457,975 |
| 2018-12-24 | $55.19 | $55.35 | $53.67 | $53.76 | $52.90 | 425,029 |
| 2018-12-21 | $55.70 | $56.40 | $54.85 | $55.80 | $54.91 | 1,384,829 |
| 2018-12-20 | $56.53 | $57.53 | $55.05 | $55.56 | $54.67 | 662,585 |
| 2018-12-19 | $58.05 | $58.75 | $56.54 | $56.81 | $55.90 | 841,363 |
| 2018-12-18 | $57.29 | $58.25 | $57.24 | $57.83 | $56.91 | 609,868 |
| 2018-12-17 | $57.77 | $58.27 | $56.60 | $56.89 | $55.98 | 577,755 |
| 2018-12-14 | $58.58 | $59.20 | $57.95 | $58.19 | $57.26 | 453,397 |
| 2018-12-13 | $59.73 | $60.05 | $58.90 | $59.15 | $58.21 | 436,741 |
| 2018-12-12 | $58.91 | $60.17 | $58.75 | $59.48 | $58.53 | 472,347 |
| 2018-12-11 | $60.00 | $60.02 | $57.27 | $58.13 | $57.20 | 518,367 |
| 2018-12-10 | $59.32 | $59.80 | $58.68 | $59.10 | $58.16 | 924,838 |
| 2018-12-07 | $60.04 | $61.02 | $59.19 | $59.47 | $58.52 | 786,186 |
| 2018-12-06 | $59.35 | $60.01 | $58.54 | $59.96 | $59.00 | 1,056,822 |
| 2018-12-04 | $62.34 | $62.69 | $59.95 | $60.08 | $59.12 | 721,504 |
| 2018-12-03 | $62.90 | $63.74 | $61.32 | $62.69 | $61.69 | 598,451 |
| 2018-11-30 | $60.73 | $61.71 | $60.56 | $61.67 | $60.69 | 577,957 |
| 2018-11-29 | $60.74 | $61.04 | $60.34 | $60.73 | $59.76 | 290,994 |
| 2018-11-28 | $59.40 | $60.80 | $59.00 | $60.74 | $59.77 | 321,678 |
| 2018-11-27 | $59.27 | $59.47 | $58.74 | $58.95 | $58.01 | 393,966 |
| 2018-11-26 | $60.11 | $60.45 | $59.32 | $59.57 | $58.62 | 399,706 |
| 2018-11-23 | $58.98 | $60.08 | $58.79 | $59.68 | $58.73 | 141,311 |
| 2018-11-21 | $59.01 | $59.97 | $58.44 | $59.44 | $58.49 | 406,558 |
| 2018-11-20 | $56.60 | $58.34 | $56.34 | $58.26 | $57.33 | 646,522 |
| 2018-11-19 | $60.43 | $60.43 | $58.76 | $58.87 | $57.93 | 425,923 |
| 2018-11-16 | $59.79 | $60.64 | $59.51 | $60.36 | $59.40 | 274,978 |
| 2018-11-15 | $58.74 | $60.25 | $58.74 | $59.96 | $59.00 | 204,733 |
| 2018-11-14 | $60.74 | $60.74 | $59.13 | $59.27 | $58.32 | 461,075 |
| 2018-11-13 | $60.21 | $61.09 | $60.05 | $60.36 | $59.40 | 447,116 |
| 2018-11-12 | $61.86 | $61.86 | $60.49 | $60.54 | $59.57 | 320,812 |
| 2018-11-09 | $62.13 | $62.27 | $61.42 | $61.89 | $60.90 | 602,413 |
| 2018-11-08 | $61.58 | $62.58 | $61.40 | $62.44 | $61.44 | 563,094 |
| 2018-11-07 | $59.96 | $61.84 | $59.74 | $61.61 | $60.63 | 758,608 |
| 2018-11-06 | $58.62 | $59.63 | $58.62 | $59.51 | $58.56 | 1,143,543 |
| 2018-11-05 | $58.67 | $59.21 | $58.33 | $58.71 | $57.77 | 516,361 |
| 2018-11-02 | $59.69 | $60.06 | $57.98 | $58.66 | $57.72 | 658,695 |
| 2018-11-01 | $58.62 | $59.64 | $58.62 | $59.22 | $58.28 | 797,653 |
| 2018-10-31 | $58.97 | $59.41 | $58.48 | $58.52 | $57.44 | 651,571 |
| 2018-10-30 | $56.88 | $58.69 | $56.46 | $58.35 | $57.27 | 466,294 |
| 2018-10-29 | $58.96 | $59.22 | $56.49 | $57.04 | $55.99 | 563,761 |
| 2018-10-26 | $57.22 | $59.35 | $57.22 | $58.46 | $57.38 | 734,643 |
| 2018-10-25 | $58.92 | $59.37 | $57.77 | $57.90 | $56.83 | 659,626 |
| 2018-10-24 | $60.61 | $61.12 | $58.19 | $58.28 | $57.21 | 793,685 |
| 2018-10-23 | $60.99 | $61.22 | $57.26 | $60.53 | $59.41 | 1,490,201 |
| 2018-10-22 | $63.08 | $63.30 | $62.17 | $62.43 | $61.28 | 794,386 |
| 2018-10-19 | $62.98 | $63.71 | $62.70 | $63.08 | $61.92 | 659,379 |
| 2018-10-18 | $63.05 | $63.45 | $62.49 | $63.06 | $61.90 | 935,118 |
| 2018-10-17 | $63.92 | $64.23 | $62.88 | $63.50 | $62.33 | 775,818 |
| 2018-10-16 | $62.73 | $63.97 | $62.04 | $63.92 | $62.74 | 535,264 |
| 2018-10-15 | $61.12 | $62.61 | $60.95 | $62.10 | $60.96 | 800,446 |
| 2018-10-12 | $61.82 | $63.22 | $60.66 | $60.99 | $59.87 | 822,652 |
| 2018-10-11 | $62.37 | $63.02 | $60.80 | $60.97 | $59.85 | 878,358 |
| 2018-10-10 | $64.79 | $64.79 | $62.37 | $62.48 | $61.33 | 660,539 |
| 2018-10-09 | $67.13 | $67.39 | $64.73 | $64.99 | $63.79 | 1,122,755 |
| 2018-10-08 | $67.33 | $67.62 | $66.71 | $67.31 | $66.07 | 838,685 |
| 2018-10-05 | $67.38 | $68.08 | $66.39 | $67.44 | $66.20 | 1,091,407 |
| 2018-10-04 | $67.18 | $67.56 | $66.70 | $67.38 | $66.14 | 746,070 |
| 2018-10-03 | $67.00 | $68.28 | $66.79 | $67.16 | $65.92 | 674,885 |
| 2018-10-02 | $66.67 | $67.21 | $66.53 | $66.78 | $65.55 | 307,478 |
| 2018-10-01 | $67.59 | $70.32 | $66.36 | $66.68 | $65.45 | 337,400 |
| 2018-09-28 | $66.86 | $67.40 | $66.53 | $67.05 | $65.81 | 379,194 |
| 2018-09-27 | $66.96 | $67.10 | $66.61 | $66.91 | $65.68 | 230,188 |
| 2018-09-26 | $67.79 | $67.85 | $66.80 | $66.90 | $65.67 | 306,726 |
| 2018-09-25 | $67.09 | $67.59 | $66.82 | $67.58 | $66.33 | 544,921 |
| 2018-09-24 | $68.09 | $68.09 | $66.29 | $67.07 | $65.83 | 540,442 |
| 2018-09-21 | $67.92 | $68.36 | $67.87 | $68.26 | $67.00 | 950,221 |
| 2018-09-20 | $68.05 | $68.09 | $67.50 | $67.78 | $66.53 | 439,545 |
| 2018-09-19 | $67.52 | $68.09 | $67.39 | $67.55 | $66.30 | 297,729 |
| 2018-09-18 | $66.68 | $68.09 | $66.54 | $67.55 | $66.30 | 455,287 |
| 2018-09-17 | $67.34 | $67.66 | $66.43 | $66.59 | $65.36 | 396,213 |
| 2018-09-14 | $65.78 | $67.43 | $65.78 | $67.25 | $66.01 | 528,310 |
| 2018-09-13 | $65.58 | $66.14 | $65.50 | $65.78 | $64.57 | 1,004,983 |
| 2018-09-12 | $65.53 | $65.53 | $64.52 | $65.30 | $64.10 | 560,787 |
| 2018-09-11 | $65.45 | $65.90 | $65.23 | $65.44 | $64.23 | 373,567 |
| 2018-09-10 | $65.73 | $66.57 | $65.56 | $65.76 | $64.55 | 437,475 |
| 2018-09-07 | $66.28 | $66.28 | $64.93 | $65.42 | $64.21 | 625,834 |
| 2018-09-06 | $66.35 | $66.96 | $66.24 | $66.46 | $65.23 | 412,959 |
| 2018-09-05 | $66.02 | $66.57 | $65.76 | $66.31 | $65.09 | 637,152 |
| 2018-09-04 | $65.83 | $66.09 | $65.22 | $66.07 | $64.85 | 708,238 |
| 2018-08-31 | $66.15 | $66.26 | $65.69 | $66.12 | $64.90 | 298,665 |
| 2018-08-30 | $67.00 | $67.10 | $66.07 | $66.35 | $65.13 | 298,040 |
| 2018-08-29 | $67.77 | $67.81 | $67.09 | $67.13 | $65.89 | 288,448 |
| 2018-08-28 | $67.93 | $68.13 | $67.32 | $67.65 | $66.40 | 281,191 |
| 2018-08-27 | $67.34 | $68.04 | $67.25 | $67.66 | $66.41 | 530,991 |
| 2018-08-24 | $67.65 | $67.91 | $66.83 | $67.03 | $65.79 | 398,994 |
| 2018-08-23 | $68.12 | $68.30 | $67.53 | $67.59 | $66.34 | 449,078 |
| 2018-08-22 | $68.80 | $68.99 | $68.11 | $68.16 | $66.90 | 357,137 |
| 2018-08-21 | $68.66 | $69.34 | $68.66 | $69.00 | $67.73 | 432,380 |
| 2018-08-20 | $68.06 | $68.78 | $68.00 | $68.44 | $67.18 | 461,250 |
| 2018-08-17 | $67.91 | $68.07 | $67.71 | $67.88 | $66.63 | 527,690 |
| 2018-08-16 | $68.41 | $69.00 | $67.58 | $68.07 | $66.82 | 687,235 |
| 2018-08-15 | $69.24 | $69.24 | $68.16 | $68.42 | $67.16 | 384,393 |
| 2018-08-14 | $69.03 | $69.92 | $69.03 | $69.53 | $68.25 | 452,218 |
| 2018-08-13 | $68.78 | $69.75 | $68.51 | $68.98 | $67.71 | 630,019 |
| 2018-08-10 | $69.26 | $69.64 | $68.44 | $68.63 | $67.36 | 714,286 |
| 2018-08-09 | $69.63 | $70.15 | $69.30 | $69.54 | $68.26 | 302,113 |
| 2018-08-08 | $69.76 | $70.08 | $69.13 | $69.65 | $68.37 | 359,500 |
| 2018-08-07 | $68.98 | $70.13 | $68.98 | $69.92 | $68.63 | 317,964 |
| 2018-08-06 | $68.98 | $69.31 | $68.61 | $69.09 | $67.82 | 574,591 |
| 2018-08-03 | $69.08 | $69.25 | $68.85 | $69.00 | $67.73 | 372,617 |
| 2018-08-02 | $68.33 | $69.02 | $68.14 | $68.99 | $67.72 | 507,285 |
| 2018-08-01 | $69.01 | $69.38 | $68.39 | $68.86 | $67.44 | 591,269 |
| 2018-07-31 | $68.74 | $69.65 | $68.74 | $69.01 | $67.59 | 603,734 |
| 2018-07-30 | $68.80 | $69.49 | $68.36 | $68.40 | $66.99 | 358,120 |
| 2018-07-27 | $68.84 | $69.43 | $68.34 | $68.68 | $67.27 | 691,268 |
| 2018-07-26 | $67.89 | $69.23 | $67.81 | $68.75 | $67.34 | 736,767 |
| 2018-07-25 | $67.09 | $68.04 | $67.00 | $67.85 | $66.45 | 538,517 |
| 2018-07-24 | $67.85 | $68.80 | $66.20 | $67.47 | $66.08 | 1,094,511 |
| 2018-07-23 | $69.01 | $69.25 | $68.10 | $68.28 | $66.88 | 569,425 |
| 2018-07-20 | $69.09 | $69.63 | $69.03 | $69.11 | $67.69 | 247,500 |
| 2018-07-19 | $69.06 | $69.51 | $68.49 | $69.34 | $67.91 | 424,700 |
| 2018-07-18 | $69.15 | $69.57 | $68.37 | $69.34 | $67.91 | 525,839 |
| 2018-07-17 | $67.65 | $69.10 | $66.38 | $68.93 | $67.51 | 662,700 |
| 2018-07-16 | $68.09 | $68.20 | $67.33 | $67.51 | $66.12 | 251,862 |
| 2018-07-13 | $67.27 | $67.86 | $67.02 | $67.81 | $66.42 | 457,110 |
| 2018-07-12 | $67.19 | $67.51 | $66.86 | $67.19 | $65.81 | 268,035 |
| 2018-07-11 | $67.67 | $67.67 | $66.62 | $66.88 | $65.50 | 358,239 |
| 2018-07-10 | $68.77 | $69.25 | $67.97 | $68.20 | $66.80 | 840,881 |
| 2018-07-09 | $67.46 | $69.01 | $67.20 | $68.72 | $67.31 | 444,942 |
| 2018-07-06 | $67.66 | $67.88 | $66.98 | $67.03 | $65.65 | 368,666 |
| 2018-07-05 | $69.44 | $69.44 | $67.59 | $67.77 | $66.38 | 665,583 |
| 2018-07-03 | $67.31 | $67.82 | $66.90 | $67.05 | $65.67 | 134,740 |
| 2018-07-02 | $65.99 | $66.94 | $65.67 | $66.91 | $65.53 | 301,145 |
| 2018-06-29 | $66.39 | $67.18 | $66.25 | $66.38 | $65.01 | 432,904 |
| 2018-06-28 | $65.41 | $66.37 | $64.96 | $66.04 | $64.68 | 633,697 |
| 2018-06-27 | $66.24 | $67.84 | $65.22 | $65.55 | $64.20 | 458,794 |
| 2018-06-26 | $66.03 | $66.28 | $65.46 | $66.02 | $64.66 | 434,414 |
| 2018-06-25 | $66.77 | $66.77 | $65.51 | $66.09 | $64.73 | 654,625 |
| 2018-06-22 | $67.61 | $67.72 | $66.92 | $66.99 | $65.61 | 859,622 |
| 2018-06-21 | $68.11 | $68.11 | $66.76 | $67.01 | $65.63 | 594,515 |
| 2018-06-20 | $68.80 | $68.90 | $67.75 | $68.22 | $66.82 | 632,749 |
| 2018-06-19 | $69.89 | $69.90 | $68.50 | $68.80 | $67.39 | 851,059 |
| 2018-06-18 | $70.59 | $71.08 | $70.45 | $70.80 | $69.34 | 515,990 |
| 2018-06-15 | $70.71 | $71.40 | $70.17 | $71.04 | $69.58 | 702,678 |
| 2018-06-14 | $70.37 | $71.24 | $70.37 | $71.10 | $69.64 | 760,996 |
| 2018-06-13 | $69.99 | $70.54 | $69.56 | $70.08 | $68.64 | 562,802 |
| 2018-06-12 | $73.06 | $73.41 | $69.38 | $69.98 | $68.54 | 1,572,802 |
| 2018-06-11 | $72.89 | $73.42 | $72.73 | $73.26 | $71.75 | 380,201 |
| 2018-06-08 | $72.21 | $73.14 | $72.06 | $73.09 | $71.59 | 346,150 |
| 2018-06-07 | $72.54 | $72.94 | $71.95 | $72.41 | $70.92 | 282,490 |
| 2018-06-06 | $71.81 | $72.68 | $71.54 | $72.58 | $71.09 | 405,065 |
| 2018-06-05 | $71.81 | $71.92 | $71.17 | $71.60 | $70.13 | 283,470 |
| 2018-06-04 | $71.68 | $72.00 | $71.50 | $71.71 | $70.24 | 320,059 |
| 2018-06-01 | $71.26 | $71.89 | $71.19 | $71.46 | $69.99 | 445,013 |
| 2018-05-31 | $71.20 | $71.48 | $70.31 | $70.83 | $69.37 | 301,907 |
| 2018-05-30 | $70.87 | $71.76 | $70.67 | $71.28 | $69.81 | 449,861 |
| 2018-05-29 | $70.91 | $71.11 | $69.91 | $70.56 | $69.11 | 527,279 |
| 2018-05-25 | $71.77 | $71.93 | $71.13 | $71.26 | $69.79 | 446,777 |
| 2018-05-24 | $71.22 | $72.19 | $71.16 | $71.87 | $70.39 | 331,216 |
| 2018-05-23 | $71.00 | $71.44 | $70.66 | $71.25 | $69.78 | 555,733 |
| 2018-05-22 | $72.17 | $72.34 | $71.29 | $71.35 | $69.88 | 347,051 |
| 2018-05-21 | $71.68 | $72.30 | $71.67 | $71.97 | $70.49 | 310,392 |
| 2018-05-18 | $70.56 | $71.36 | $70.48 | $71.20 | $69.74 | 405,128 |
| 2018-05-17 | $69.97 | $70.87 | $69.97 | $70.43 | $68.98 | 354,767 |
| 2018-05-16 | $69.80 | $70.44 | $69.71 | $69.89 | $68.45 | 430,228 |
| 2018-05-15 | $69.67 | $70.16 | $69.56 | $69.82 | $68.38 | 335,480 |
| 2018-05-14 | $69.56 | $70.17 | $69.56 | $69.95 | $68.51 | 426,937 |
| 2018-05-11 | $69.39 | $69.90 | $69.25 | $69.64 | $68.21 | 363,315 |
| 2018-05-10 | $69.06 | $69.55 | $68.95 | $69.34 | $67.91 | 290,457 |
| 2018-05-09 | $68.54 | $69.44 | $68.52 | $69.09 | $67.67 | 418,745 |
| 2018-05-08 | $67.46 | $68.77 | $67.46 | $68.44 | $67.03 | 441,101 |
| 2018-05-07 | $67.29 | $68.20 | $67.02 | $67.74 | $66.35 | 369,074 |
| 2018-05-04 | $65.55 | $67.29 | $65.43 | $66.96 | $65.58 | 322,136 |
| 2018-05-03 | $65.34 | $66.11 | $64.96 | $65.82 | $64.47 | 319,660 |
| 2018-05-02 | $66.25 | $66.59 | $65.68 | $65.74 | $64.27 | 429,875 |
| 2018-05-01 | $66.37 | $66.58 | $65.32 | $66.20 | $64.72 | 538,190 |
| 2018-04-30 | $66.95 | $67.36 | $66.44 | $66.47 | $64.98 | 510,086 |
| 2018-04-27 | $66.75 | $67.10 | $66.05 | $66.76 | $65.26 | 437,293 |
| 2018-04-26 | $66.93 | $67.43 | $66.01 | $66.74 | $65.24 | 321,851 |
| 2018-04-25 | $67.50 | $67.52 | $66.18 | $66.59 | $65.10 | 548,081 |
| 2018-04-24 | $68.29 | $69.44 | $65.40 | $67.56 | $66.05 | 1,309,205 |
| 2018-04-23 | $65.38 | $65.56 | $64.76 | $65.05 | $63.59 | 225,329 |
| 2018-04-20 | $65.78 | $65.84 | $64.93 | $65.30 | $63.84 | 312,307 |
| 2018-04-19 | $65.72 | $66.32 | $65.44 | $65.85 | $64.37 | 206,690 |
| 2018-04-18 | $65.83 | $66.22 | $65.28 | $65.74 | $64.27 | 409,605 |
| 2018-04-17 | $65.85 | $66.01 | $65.12 | $65.44 | $63.97 | 376,601 |
| 2018-04-16 | $65.17 | $65.57 | $64.86 | $65.35 | $63.88 | 271,179 |
| 2018-04-13 | $65.61 | $65.66 | $64.57 | $64.68 | $63.23 | 290,808 |
| 2018-04-12 | $65.58 | $65.90 | $65.36 | $65.42 | $63.95 | 291,027 |
| 2018-04-11 | $64.64 | $65.64 | $64.62 | $65.22 | $63.76 | 440,248 |
| 2018-04-10 | $65.25 | $66.22 | $64.76 | $64.98 | $63.52 | 280,366 |
| 2018-04-09 | $65.07 | $65.57 | $64.27 | $64.34 | $62.90 | 286,591 |
| 2018-04-06 | $65.22 | $65.79 | $63.85 | $64.48 | $63.03 | 344,669 |
| 2018-04-05 | $65.54 | $66.05 | $65.21 | $65.88 | $64.40 | 479,794 |
| 2018-04-04 | $63.31 | $65.17 | $63.26 | $65.08 | $63.62 | 306,690 |
| 2018-04-03 | $63.63 | $64.76 | $63.58 | $64.66 | $63.21 | 374,393 |
| 2018-04-02 | $64.46 | $64.59 | $62.53 | $63.37 | $61.95 | 286,903 |
| 2018-03-29 | $64.44 | $64.98 | $63.61 | $64.59 | $63.14 | 487,163 |
| 2018-03-28 | $64.76 | $64.85 | $63.75 | $64.16 | $62.72 | 491,685 |
| 2018-03-27 | $66.19 | $66.19 | $64.23 | $64.57 | $63.12 | 475,181 |
| 2018-03-26 | $65.32 | $66.35 | $64.82 | $66.20 | $64.72 | 333,004 |
| 2018-03-23 | $64.57 | $65.70 | $64.26 | $64.34 | $62.90 | 391,108 |
| 2018-03-22 | $66.19 | $66.32 | $64.56 | $64.56 | $63.11 | 601,718 |
| 2018-03-21 | $67.01 | $67.73 | $66.72 | $66.92 | $65.42 | 808,742 |
| 2018-03-20 | $66.72 | $67.59 | $66.59 | $66.91 | $65.41 | 374,303 |
| 2018-03-19 | $66.57 | $66.75 | $65.92 | $66.69 | $65.19 | 584,987 |
| 2018-03-16 | $67.33 | $67.72 | $66.48 | $66.81 | $65.31 | 802,244 |
| 2018-03-15 | $67.15 | $67.62 | $66.44 | $67.41 | $65.90 | 292,319 |
| 2018-03-14 | $68.62 | $68.62 | $66.81 | $67.05 | $65.55 | 343,563 |
| 2018-03-13 | $68.47 | $68.75 | $67.97 | $68.13 | $66.60 | 280,419 |
| 2018-03-12 | $69.23 | $69.52 | $68.13 | $68.29 | $66.76 | 337,011 |
| 2018-03-09 | $68.44 | $69.27 | $67.95 | $69.08 | $67.53 | 430,088 |
| 2018-03-08 | $68.00 | $68.12 | $67.25 | $68.03 | $66.50 | 416,387 |
| 2018-03-07 | $66.70 | $67.95 | $66.70 | $67.75 | $66.23 | 435,919 |
| 2018-03-06 | $66.90 | $67.50 | $66.70 | $67.29 | $65.78 | 436,656 |
| 2018-03-05 | $65.39 | $67.06 | $65.39 | $66.86 | $65.36 | 605,822 |
| 2018-03-02 | $65.38 | $66.11 | $64.73 | $65.91 | $64.43 | 370,494 |
| 2018-03-01 | $67.42 | $67.42 | $65.23 | $65.84 | $64.36 | 516,037 |
| 2018-02-28 | $67.44 | $68.21 | $67.20 | $67.28 | $65.77 | 639,851 |
| 2018-02-27 | $67.74 | $68.26 | $67.32 | $67.32 | $65.81 | 402,181 |
| 2018-02-26 | $67.62 | $67.74 | $66.63 | $67.63 | $66.11 | 262,196 |
| 2018-02-23 | $66.67 | $67.38 | $66.50 | $67.38 | $65.87 | 236,389 |
| 2018-02-22 | $67.63 | $67.63 | $66.17 | $66.39 | $64.90 | 541,706 |
| 2018-02-21 | $67.05 | $67.88 | $66.91 | $67.22 | $65.71 | 640,873 |
| 2018-02-20 | $67.85 | $68.16 | $66.90 | $67.06 | $65.56 | 627,582 |
| 2018-02-16 | $67.89 | $68.41 | $67.54 | $68.10 | $66.57 | 390,311 |
| 2018-02-15 | $67.33 | $68.27 | $66.88 | $68.24 | $66.71 | 466,463 |
| 2018-02-14 | $65.18 | $67.02 | $65.00 | $66.78 | $65.28 | 545,206 |
| 2018-02-13 | $64.35 | $65.59 | $64.31 | $65.40 | $63.93 | 710,216 |
| 2018-02-12 | $64.06 | $64.97 | $63.39 | $64.51 | $63.06 | 483,483 |
| 2018-02-09 | $63.89 | $64.16 | $61.86 | $63.42 | $62.00 | 613,223 |
| 2018-02-08 | $65.20 | $65.20 | $63.23 | $63.23 | $61.81 | 520,464 |
| 2018-02-07 | $64.37 | $65.79 | $64.22 | $64.74 | $63.29 | 549,684 |
| 2018-02-06 | $62.65 | $64.93 | $61.69 | $64.52 | $63.07 | 765,761 |
| 2018-02-05 | $66.50 | $67.11 | $63.34 | $63.99 | $62.56 | 800,003 |
| 2018-02-02 | $68.29 | $68.33 | $67.15 | $67.38 | $65.74 | 519,670 |
| 2018-02-01 | $68.18 | $68.86 | $67.85 | $68.70 | $67.03 | 495,100 |
| 2018-01-31 | $68.00 | $68.93 | $67.98 | $68.35 | $66.69 | 688,320 |
| 2018-01-30 | $67.71 | $68.36 | $66.95 | $67.55 | $65.91 | 686,066 |
| 2018-01-29 | $67.56 | $69.05 | $67.45 | $68.15 | $66.49 | 979,021 |
| 2018-01-26 | $66.51 | $67.97 | $65.31 | $67.62 | $65.98 | 1,087,927 |
| 2018-01-25 | $66.68 | $69.27 | $64.97 | $66.37 | $64.76 | 1,158,920 |
| 2018-01-24 | $65.03 | $65.71 | $64.97 | $65.30 | $63.71 | 613,537 |
| 2018-01-23 | $65.02 | $65.25 | $64.71 | $65.00 | $63.42 | 418,466 |
| 2018-01-22 | $64.95 | $65.20 | $64.36 | $65.10 | $63.52 | 372,869 |
| 2018-01-19 | $64.98 | $65.34 | $64.59 | $65.17 | $63.58 | 604,766 |
| 2018-01-18 | $64.75 | $64.89 | $64.40 | $64.68 | $63.11 | 863,791 |
| 2018-01-17 | $64.03 | $64.94 | $63.93 | $64.75 | $63.17 | 448,576 |
| 2018-01-16 | $64.65 | $65.32 | $63.74 | $63.81 | $62.26 | 536,638 |
| 2018-01-12 | $64.11 | $65.01 | $63.87 | $64.60 | $63.03 | 443,853 |
| 2018-01-11 | $62.81 | $64.15 | $62.37 | $64.05 | $62.49 | 472,078 |
| 2018-01-10 | $62.81 | $62.85 | $62.20 | $62.47 | $60.95 | 738,943 |
| 2018-01-09 | $64.33 | $64.33 | $63.03 | $63.10 | $61.57 | 760,751 |
| 2018-01-08 | $63.07 | $64.28 | $62.75 | $64.23 | $62.67 | 817,484 |
| 2018-01-05 | $63.42 | $63.42 | $62.38 | $63.02 | $61.49 | 715,364 |
| 2018-01-04 | $62.93 | $63.23 | $62.70 | $63.05 | $61.52 | 679,753 |
| 2018-01-03 | $61.89 | $62.69 | $61.64 | $62.50 | $60.98 | 525,491 |
| 2018-01-02 | $62.22 | $62.46 | $60.99 | $61.67 | $60.17 | 677,248 |
| 2017-12-29 | $62.39 | $62.47 | $61.84 | $61.85 | $60.35 | 396,462 |
| 2017-12-28 | $62.31 | $62.46 | $61.99 | $62.24 | $60.73 | 332,154 |
| 2017-12-27 | $62.04 | $62.43 | $61.87 | $62.19 | $60.68 | 228,211 |
| 2017-12-26 | $62.58 | $62.91 | $62.01 | $62.07 | $60.56 | 194,355 |
| 2017-12-22 | $62.32 | $62.59 | $61.88 | $62.46 | $60.94 | 261,527 |
| 2017-12-21 | $61.66 | $62.36 | $61.41 | $62.33 | $60.81 | 304,150 |
| 2017-12-20 | $61.77 | $61.77 | $61.26 | $61.37 | $59.88 | 307,959 |
| 2017-12-19 | $61.96 | $62.23 | $61.56 | $61.57 | $60.07 | 605,210 |
| 2017-12-18 | $62.68 | $62.76 | $61.81 | $62.16 | $60.65 | 497,099 |
| 2017-12-15 | $61.30 | $62.14 | $61.26 | $61.92 | $60.41 | 734,311 |
| 2017-12-14 | $61.22 | $61.67 | $61.01 | $61.04 | $59.56 | 559,867 |
| 2017-12-13 | $60.91 | $61.91 | $60.83 | $61.20 | $59.71 | 666,177 |
| 2017-12-12 | $59.33 | $62.02 | $58.78 | $60.98 | $59.50 | 1,300,476 |
| 2017-12-11 | $60.44 | $60.63 | $59.18 | $59.34 | $57.90 | 578,065 |
| 2017-12-08 | $60.98 | $60.98 | $60.13 | $60.50 | $59.03 | 509,968 |
| 2017-12-07 | $60.74 | $60.98 | $60.29 | $60.72 | $59.24 | 999,814 |
| 2017-12-06 | $60.00 | $60.99 | $59.97 | $60.57 | $59.10 | 438,364 |
| 2017-12-05 | $60.71 | $60.84 | $59.74 | $59.78 | $58.33 | 277,549 |
| 2017-12-04 | $61.92 | $62.29 | $60.65 | $60.68 | $59.20 | 401,280 |
| 2017-12-01 | $61.99 | $62.04 | $60.12 | $61.22 | $59.73 | 309,905 |
| 2017-11-30 | $61.79 | $62.34 | $61.50 | $62.00 | $60.49 | 287,726 |
| 2017-11-29 | $61.56 | $61.90 | $61.50 | $61.67 | $60.17 | 198,188 |
| 2017-11-28 | $61.30 | $61.66 | $60.82 | $61.63 | $60.13 | 290,723 |
| 2017-11-27 | $60.45 | $61.25 | $60.36 | $60.92 | $59.44 | 572,541 |
| 2017-11-24 | $60.41 | $60.64 | $60.12 | $60.30 | $58.83 | 196,011 |
| 2017-11-22 | $60.24 | $60.49 | $60.15 | $60.25 | $58.78 | 304,251 |
| 2017-11-21 | $60.16 | $60.74 | $60.00 | $60.26 | $58.79 | 709,970 |
| 2017-11-20 | $59.38 | $60.13 | $59.38 | $60.11 | $58.65 | 344,844 |
| 2017-11-17 | $59.74 | $59.82 | $59.14 | $59.15 | $57.71 | 443,396 |
| 2017-11-16 | $59.58 | $60.66 | $59.45 | $59.82 | $58.36 | 392,293 |
| 2017-11-15 | $59.82 | $59.92 | $59.30 | $59.53 | $58.08 | 589,185 |
| 2017-11-14 | $59.87 | $60.19 | $59.62 | $60.05 | $58.59 | 891,276 |
| 2017-11-13 | $60.33 | $61.23 | $60.00 | $60.25 | $58.78 | 400,373 |
| 2017-11-10 | $60.50 | $60.84 | $60.17 | $60.42 | $58.95 | 526,268 |
| 2017-11-09 | $61.18 | $61.59 | $60.60 | $60.76 | $59.28 | 480,216 |
| 2017-11-08 | $61.58 | $61.65 | $60.90 | $61.19 | $59.70 | 346,219 |
| 2017-11-07 | $61.76 | $62.02 | $61.09 | $61.45 | $59.96 | 443,742 |
| 2017-11-06 | $61.18 | $61.96 | $60.50 | $61.79 | $60.29 | 491,635 |
| 2017-11-03 | $62.37 | $62.91 | $61.47 | $61.55 | $60.05 | 834,023 |
| 2017-11-02 | $61.60 | $62.82 | $61.33 | $62.66 | $61.14 | 1,045,018 |
| 2017-11-01 | $61.23 | $61.88 | $60.69 | $61.62 | $60.12 | 1,120,376 |
| 2017-10-31 | $61.20 | $61.35 | $60.69 | $60.69 | $59.21 | 546,398 |
| 2017-10-30 | $61.12 | $61.49 | $60.94 | $60.97 | $59.36 | 511,013 |
| 2017-10-27 | $62.13 | $62.23 | $61.10 | $61.21 | $59.60 | 665,677 |
| 2017-10-26 | $62.01 | $62.44 | $61.29 | $62.04 | $60.41 | 583,880 |
| 2017-10-25 | $62.40 | $62.51 | $61.22 | $61.99 | $60.36 | 881,464 |
| 2017-10-24 | $62.77 | $63.36 | $62.34 | $62.43 | $60.79 | 1,017,350 |
| 2017-10-23 | $63.74 | $63.93 | $62.83 | $62.90 | $61.24 | 1,075,699 |
| 2017-10-20 | $61.88 | $63.82 | $61.67 | $63.76 | $62.08 | 1,270,794 |
| 2017-10-19 | $58.74 | $61.88 | $58.12 | $61.39 | $59.77 | 1,810,237 |
| 2017-10-18 | $58.82 | $59.02 | $58.43 | $58.94 | $57.39 | 610,117 |
| 2017-10-17 | $59.03 | $59.55 | $58.43 | $58.55 | $57.01 | 570,201 |
| 2017-10-16 | $59.90 | $60.00 | $59.20 | $59.39 | $57.83 | 787,180 |
| 2017-10-13 | $60.37 | $60.41 | $59.54 | $59.72 | $58.15 | 482,772 |
| 2017-10-12 | $59.30 | $60.13 | $59.12 | $60.11 | $58.53 | 448,697 |
| 2017-10-11 | $59.60 | $59.72 | $59.21 | $59.30 | $57.74 | 407,122 |
| 2017-10-10 | $59.61 | $59.84 | $59.32 | $59.54 | $57.97 | 475,525 |
| 2017-10-09 | $59.28 | $59.60 | $59.07 | $59.47 | $57.90 | 682,596 |
| 2017-10-06 | $58.84 | $59.32 | $58.60 | $59.28 | $57.72 | 361,143 |
| 2017-10-05 | $58.95 | $59.20 | $58.65 | $58.86 | $57.31 | 421,383 |
| 2017-10-04 | $58.22 | $58.93 | $58.04 | $58.92 | $57.37 | 1,140,953 |
| 2017-10-03 | $58.53 | $58.88 | $58.13 | $58.23 | $56.70 | 502,492 |
| 2017-10-02 | $57.59 | $58.55 | $57.43 | $58.49 | $56.95 | 454,699 |
| 2017-09-29 | $57.17 | $57.88 | $57.06 | $57.42 | $55.91 | 441,399 |
| 2017-09-28 | $57.50 | $57.85 | $57.14 | $57.18 | $55.67 | 560,744 |
| 2017-09-27 | $57.45 | $57.89 | $57.30 | $57.56 | $56.04 | 376,475 |
| 2017-09-26 | $57.42 | $57.50 | $57.08 | $57.25 | $55.74 | 345,182 |
| 2017-09-25 | $57.85 | $57.89 | $57.17 | $57.29 | $55.78 | 559,333 |
| 2017-09-22 | $58.00 | $58.24 | $57.73 | $57.92 | $56.39 | 568,016 |
| 2017-09-21 | $57.55 | $58.08 | $57.33 | $57.92 | $56.39 | 405,526 |
| 2017-09-20 | $56.84 | $57.55 | $56.68 | $57.53 | $56.02 | 499,967 |
| 2017-09-19 | $56.00 | $56.87 | $55.87 | $56.78 | $55.28 | 675,041 |
| 2017-09-18 | $55.00 | $55.97 | $54.93 | $55.96 | $54.49 | 437,915 |
| 2017-09-15 | $54.37 | $54.98 | $54.17 | $54.92 | $53.47 | 609,424 |
| 2017-09-14 | $54.40 | $54.44 | $54.09 | $54.36 | $52.93 | 207,876 |
| 2017-09-13 | $54.05 | $54.57 | $53.97 | $54.49 | $53.06 | 310,082 |
| 2017-09-12 | $54.00 | $54.20 | $53.91 | $54.15 | $52.72 | 337,196 |
| 2017-09-11 | $53.53 | $53.97 | $53.29 | $53.95 | $52.53 | 482,289 |
| 2017-09-08 | $52.69 | $53.36 | $52.47 | $53.32 | $51.92 | 543,900 |
| 2017-09-07 | $52.83 | $52.93 | $52.19 | $52.80 | $51.41 | 408,422 |
| 2017-09-06 | $53.67 | $53.67 | $52.76 | $52.83 | $51.44 | 332,336 |
| 2017-09-05 | $53.58 | $54.12 | $53.22 | $53.45 | $52.04 | 434,122 |
| 2017-09-01 | $53.89 | $54.12 | $53.68 | $53.75 | $52.33 | 273,628 |
| 2017-08-31 | $53.61 | $53.89 | $53.49 | $53.77 | $52.35 | 489,472 |
| 2017-08-30 | $53.12 | $53.49 | $52.60 | $53.48 | $52.07 | 317,779 |
| 2017-08-29 | $52.42 | $53.14 | $52.26 | $53.05 | $51.65 | 270,689 |
| 2017-08-28 | $52.81 | $52.81 | $52.26 | $52.60 | $51.21 | 484,570 |
| 2017-08-25 | $52.79 | $52.92 | $52.39 | $52.69 | $51.30 | 237,654 |
| 2017-08-24 | $52.96 | $52.99 | $52.46 | $52.53 | $51.15 | 315,111 |
| 2017-08-23 | $52.64 | $53.02 | $52.47 | $52.77 | $51.38 | 711,129 |
| 2017-08-22 | $52.87 | $53.08 | $52.55 | $52.86 | $51.47 | 378,911 |
| 2017-08-21 | $52.39 | $52.82 | $52.27 | $52.71 | $51.32 | 410,777 |
| 2017-08-18 | $52.11 | $52.42 | $51.92 | $52.37 | $50.99 | 305,703 |
| 2017-08-17 | $53.07 | $53.42 | $52.31 | $52.34 | $50.96 | 228,289 |
| 2017-08-16 | $53.43 | $53.65 | $53.20 | $53.25 | $51.85 | 522,473 |
| 2017-08-15 | $53.28 | $53.40 | $53.01 | $53.25 | $51.85 | 470,473 |
| 2017-08-14 | $52.95 | $53.39 | $52.86 | $53.03 | $51.63 | 347,778 |
| 2017-08-11 | $52.70 | $52.99 | $52.36 | $52.53 | $51.15 | 424,798 |
| 2017-08-10 | $53.00 | $53.28 | $52.79 | $52.87 | $51.48 | 596,566 |
| 2017-08-09 | $53.07 | $53.42 | $53.06 | $53.42 | $52.01 | 598,681 |
| 2017-08-08 | $53.15 | $53.58 | $53.02 | $53.23 | $51.83 | 406,043 |
| 2017-08-07 | $52.98 | $53.36 | $52.82 | $53.25 | $51.85 | 541,947 |
| 2017-08-04 | $52.42 | $52.75 | $52.34 | $52.75 | $51.36 | 337,909 |
| 2017-08-03 | $52.26 | $52.45 | $51.92 | $52.28 | $50.90 | 488,167 |
| 2017-08-02 | $51.49 | $52.34 | $51.21 | $52.22 | $50.84 | 569,832 |
| 2017-08-01 | $51.24 | $51.97 | $51.14 | $51.51 | $50.15 | 1,108,081 |
| 2017-07-31 | $51.66 | $51.82 | $50.89 | $51.17 | $49.70 | 525,997 |
| 2017-07-28 | $51.01 | $51.91 | $50.92 | $51.88 | $50.39 | 472,763 |
| 2017-07-27 | $51.35 | $51.49 | $50.50 | $51.04 | $49.58 | 583,693 |
| 2017-07-26 | $51.70 | $51.74 | $50.59 | $51.24 | $49.77 | 1,262,941 |
| 2017-07-25 | $53.52 | $53.99 | $51.58 | $52.19 | $50.69 | 2,340,308 |
| 2017-07-24 | $54.75 | $54.89 | $54.35 | $54.56 | $52.99 | 683,618 |
| 2017-07-21 | $54.43 | $54.85 | $54.19 | $54.71 | $53.14 | 547,615 |
| 2017-07-20 | $54.67 | $54.74 | $54.24 | $54.49 | $52.93 | 378,500 |
| 2017-07-19 | $54.50 | $54.73 | $54.33 | $54.48 | $52.92 | 591,593 |
| 2017-07-18 | $54.31 | $54.89 | $53.87 | $54.17 | $52.62 | 830,717 |
| 2017-07-17 | $54.38 | $54.43 | $54.17 | $54.25 | $52.69 | 423,872 |
| 2017-07-14 | $54.25 | $54.60 | $54.00 | $54.36 | $52.80 | 345,492 |
| 2017-07-13 | $54.47 | $54.47 | $53.98 | $54.20 | $52.65 | 512,211 |
| 2017-07-12 | $54.40 | $54.65 | $54.10 | $54.26 | $52.70 | 317,064 |
| 2017-07-11 | $53.69 | $54.22 | $53.43 | $54.10 | $52.55 | 511,531 |
| 2017-07-10 | $53.83 | $54.15 | $53.46 | $53.76 | $52.22 | 530,658 |
| 2017-07-07 | $53.59 | $53.91 | $53.41 | $53.83 | $52.29 | 473,331 |
| 2017-07-06 | $53.63 | $54.14 | $53.12 | $53.45 | $51.92 | 679,057 |
| 2017-07-05 | $53.24 | $53.94 | $53.01 | $53.78 | $52.24 | 527,147 |
| 2017-07-03 | $52.94 | $53.58 | $52.87 | $53.18 | $51.65 | 190,280 |
| 2017-06-30 | $52.67 | $53.25 | $52.48 | $52.79 | $51.28 | 518,656 |
| 2017-06-29 | $53.00 | $53.00 | $51.98 | $52.32 | $50.82 | 547,254 |
| 2017-06-28 | $52.26 | $53.06 | $51.75 | $52.98 | $51.46 | 632,543 |
| 2017-06-27 | $51.38 | $52.27 | $51.20 | $52.02 | $50.53 | 706,105 |
| 2017-06-26 | $51.70 | $51.97 | $51.29 | $51.45 | $49.97 | 401,062 |
| 2017-06-23 | $51.25 | $51.68 | $51.04 | $51.59 | $50.11 | 830,705 |
| 2017-06-22 | $52.00 | $52.23 | $51.22 | $51.31 | $49.84 | 455,825 |
| 2017-06-21 | $52.03 | $52.16 | $51.57 | $51.71 | $50.23 | 369,273 |
| 2017-06-20 | $51.94 | $52.19 | $51.77 | $51.79 | $50.30 | 342,640 |
| 2017-06-19 | $51.87 | $52.37 | $51.66 | $52.15 | $50.65 | 510,041 |
| 2017-06-16 | $52.34 | $52.41 | $51.40 | $51.49 | $50.01 | 1,026,500 |
| 2017-06-15 | $51.46 | $52.25 | $51.46 | $52.21 | $50.71 | 409,884 |
| 2017-06-14 | $51.62 | $51.83 | $51.36 | $51.76 | $50.28 | 463,894 |
| 2017-06-13 | $51.37 | $51.87 | $51.12 | $51.52 | $50.04 | 695,562 |
| 2017-06-12 | $51.87 | $52.01 | $51.18 | $51.47 | $49.99 | 613,147 |
| 2017-06-09 | $51.49 | $52.07 | $51.49 | $51.83 | $50.34 | 510,246 |
| 2017-06-08 | $50.76 | $51.41 | $50.47 | $51.39 | $49.92 | 609,814 |
| 2017-06-07 | $51.23 | $51.36 | $50.72 | $50.94 | $49.48 | 494,008 |
| 2017-06-06 | $51.11 | $51.64 | $50.99 | $51.27 | $49.80 | 345,283 |
| 2017-06-05 | $52.14 | $52.44 | $51.10 | $51.41 | $49.94 | 787,122 |
| 2017-06-02 | $52.01 | $52.56 | $51.89 | $52.17 | $50.67 | 635,863 |
| 2017-06-01 | $51.63 | $52.88 | $51.38 | $52.01 | $50.52 | 1,146,735 |
| 2017-05-31 | $50.41 | $51.50 | $50.22 | $51.43 | $49.95 | 638,716 |
| 2017-05-30 | $50.58 | $50.66 | $49.96 | $50.25 | $48.81 | 582,802 |
| 2017-05-26 | $51.10 | $51.28 | $50.35 | $50.66 | $49.21 | 985,643 |
| 2017-05-25 | $51.13 | $51.26 | $50.82 | $51.16 | $49.69 | 747,320 |
| 2017-05-24 | $50.33 | $50.90 | $50.20 | $50.83 | $49.37 | 577,466 |
| 2017-05-23 | $50.46 | $50.58 | $49.95 | $50.31 | $48.87 | 525,421 |
| 2017-05-22 | $50.60 | $51.49 | $50.38 | $50.47 | $49.02 | 1,031,333 |
| 2017-05-19 | $50.19 | $50.59 | $49.99 | $50.21 | $48.77 | 501,859 |
| 2017-05-18 | $49.66 | $50.13 | $49.45 | $50.04 | $48.60 | 833,660 |
| 2017-05-17 | $49.29 | $50.19 | $49.20 | $49.76 | $48.33 | 979,773 |
| 2017-05-16 | $50.31 | $50.42 | $49.81 | $49.90 | $48.47 | 827,753 |
| 2017-05-15 | $50.01 | $50.50 | $49.88 | $50.11 | $48.67 | 752,370 |
| 2017-05-12 | $50.01 | $50.19 | $49.66 | $50.00 | $48.57 | 573,005 |
| 2017-05-11 | $49.74 | $50.26 | $49.47 | $50.18 | $48.74 | 619,137 |
| 2017-05-10 | $50.13 | $50.43 | $49.77 | $50.01 | $48.58 | 546,005 |
| 2017-05-09 | $50.47 | $50.58 | $50.11 | $50.21 | $48.77 | 620,327 |
| 2017-05-08 | $50.65 | $51.06 | $50.04 | $50.46 | $49.01 | 717,457 |
| 2017-05-05 | $50.79 | $50.85 | $50.43 | $50.60 | $49.15 | 523,288 |
| 2017-05-04 | $50.83 | $51.04 | $50.56 | $50.67 | $49.22 | 644,371 |
| 2017-05-03 | $51.23 | $51.26 | $50.52 | $50.90 | $49.44 | 375,713 |
| 2017-05-02 | $51.01 | $51.45 | $50.69 | $51.24 | $49.77 | 471,487 |
| 2017-05-01 | $51.77 | $51.97 | $51.08 | $51.13 | $49.66 | 845,029 |
| 2017-04-28 | $52.36 | $52.74 | $51.71 | $51.75 | $50.27 | 719,967 |
| 2017-04-27 | $52.07 | $52.54 | $51.82 | $52.48 | $50.87 | 801,266 |
| 2017-04-26 | $52.14 | $52.36 | $51.96 | $51.98 | $50.38 | 486,454 |
| 2017-04-25 | $52.32 | $52.65 | $52.06 | $52.18 | $50.58 | 866,575 |
| 2017-04-24 | $51.89 | $52.23 | $51.58 | $52.10 | $50.50 | 806,310 |
| 2017-04-21 | $51.60 | $51.94 | $51.24 | $51.41 | $49.83 | 737,994 |
| 2017-04-20 | $50.22 | $52.14 | $49.62 | $51.66 | $50.07 | 1,950,665 |
| 2017-04-19 | $53.05 | $53.44 | $52.67 | $52.79 | $51.17 | 558,550 |
| 2017-04-18 | $52.89 | $53.12 | $52.57 | $52.90 | $51.27 | 517,122 |
| 2017-04-17 | $52.94 | $53.28 | $52.58 | $53.25 | $51.61 | 758,281 |
| 2017-04-13 | $53.07 | $53.35 | $52.60 | $52.70 | $51.08 | 510,604 |
| 2017-04-12 | $54.15 | $54.19 | $53.15 | $53.26 | $51.62 | 446,885 |
| 2017-04-11 | $54.26 | $54.37 | $53.99 | $54.27 | $52.60 | 390,878 |
| 2017-04-10 | $54.25 | $54.92 | $54.25 | $54.42 | $52.75 | 319,833 |
| 2017-04-07 | $54.54 | $54.57 | $54.10 | $54.20 | $52.53 | 454,374 |
| 2017-04-06 | $53.90 | $54.55 | $53.66 | $54.40 | $52.73 | 195,663 |
| 2017-04-05 | $54.78 | $54.93 | $53.76 | $53.82 | $52.17 | 332,561 |
| 2017-04-04 | $54.25 | $54.50 | $54.13 | $54.49 | $52.81 | 276,843 |
| 2017-04-03 | $54.55 | $54.71 | $53.99 | $54.24 | $52.57 | 592,923 |
| 2017-03-31 | $54.38 | $54.74 | $54.26 | $54.55 | $52.87 | 640,857 |
| 2017-03-30 | $53.77 | $54.48 | $53.60 | $54.44 | $52.77 | 532,718 |
| 2017-03-29 | $53.68 | $53.92 | $53.42 | $53.79 | $52.14 | 333,054 |
| 2017-03-28 | $53.05 | $53.84 | $52.78 | $53.65 | $52.00 | 219,590 |
| 2017-03-27 | $52.29 | $53.16 | $51.92 | $53.03 | $51.40 | 370,298 |
| 2017-03-24 | $53.21 | $53.55 | $52.68 | $52.89 | $51.26 | 253,583 |
| 2017-03-23 | $52.86 | $53.47 | $52.56 | $53.16 | $51.53 | 375,845 |
| 2017-03-22 | $52.73 | $53.04 | $52.49 | $52.96 | $51.33 | 349,272 |
| 2017-03-21 | $53.98 | $53.98 | $52.73 | $52.76 | $51.14 | 613,320 |
| 2017-03-20 | $53.98 | $54.13 | $53.67 | $53.88 | $52.22 | 332,868 |
| 2017-03-17 | $53.98 | $54.27 | $53.64 | $53.99 | $52.33 | 735,477 |
| 2017-03-16 | $53.95 | $54.46 | $53.75 | $53.92 | $52.26 | 396,789 |
| 2017-03-15 | $53.82 | $53.92 | $53.45 | $53.82 | $52.17 | 357,379 |
| 2017-03-14 | $53.96 | $53.96 | $53.19 | $53.62 | $51.97 | 581,140 |
| 2017-03-13 | $53.58 | $54.08 | $53.48 | $54.07 | $52.41 | 482,981 |
| 2017-03-10 | $54.09 | $54.20 | $53.38 | $53.61 | $51.96 | 480,646 |
| 2017-03-09 | $54.20 | $54.57 | $53.73 | $53.99 | $52.33 | 394,373 |
| 2017-03-08 | $54.55 | $54.69 | $54.18 | $54.22 | $52.55 | 449,253 |
| 2017-03-07 | $54.34 | $54.90 | $54.34 | $54.48 | $52.80 | 380,970 |
| 2017-03-06 | $54.74 | $54.93 | $54.47 | $54.63 | $52.95 | 504,676 |
| 2017-03-03 | $54.85 | $55.17 | $54.53 | $55.10 | $53.41 | 622,337 |
| 2017-03-02 | $55.40 | $55.62 | $54.85 | $54.94 | $53.25 | 489,323 |
| 2017-03-01 | $55.50 | $55.91 | $55.37 | $55.63 | $53.92 | 917,016 |
| 2017-02-28 | $55.20 | $55.31 | $54.86 | $54.98 | $53.29 | 680,877 |
| 2017-02-27 | $54.44 | $55.32 | $54.17 | $55.13 | $53.43 | 713,374 |
| 2017-02-24 | $53.42 | $54.26 | $53.28 | $54.26 | $52.59 | 570,433 |
| 2017-02-23 | $53.87 | $54.00 | $53.51 | $53.82 | $52.17 | 302,135 |
| 2017-02-22 | $53.71 | $53.90 | $53.60 | $53.74 | $52.09 | 646,438 |
| 2017-02-21 | $53.47 | $53.97 | $53.45 | $53.86 | $52.20 | 558,251 |
| 2017-02-17 | $53.16 | $53.44 | $52.97 | $53.42 | $51.78 | 397,074 |
| 2017-02-16 | $53.25 | $53.30 | $52.87 | $53.28 | $51.64 | 476,648 |
| 2017-02-15 | $52.85 | $53.12 | $52.64 | $53.08 | $51.45 | 437,507 |
| 2017-02-14 | $52.53 | $52.82 | $52.20 | $52.79 | $51.17 | 377,867 |
| 2017-02-13 | $52.41 | $52.91 | $52.36 | $52.52 | $50.91 | 611,862 |
| 2017-02-10 | $51.84 | $52.91 | $51.58 | $52.29 | $50.68 | 843,543 |
| 2017-02-09 | $51.25 | $51.71 | $51.00 | $51.17 | $49.60 | 600,469 |
| 2017-02-08 | $51.46 | $51.48 | $50.78 | $51.12 | $49.55 | 601,443 |
| 2017-02-07 | $51.71 | $52.19 | $51.37 | $51.59 | $50.00 | 541,345 |
| 2017-02-06 | $51.75 | $52.46 | $51.54 | $51.63 | $50.04 | 663,629 |
| 2017-02-03 | $50.74 | $51.11 | $50.43 | $51.04 | $49.37 | 1,187,175 |
| 2017-02-02 | $50.64 | $50.82 | $50.24 | $50.50 | $48.84 | 501,447 |
| 2017-02-01 | $51.87 | $51.97 | $50.62 | $50.91 | $49.24 | 465,746 |
| 2017-01-31 | $50.21 | $51.38 | $50.17 | $51.35 | $49.67 | 847,833 |
| 2017-01-30 | $50.13 | $50.71 | $49.81 | $50.50 | $48.84 | 944,201 |
| 2017-01-27 | $50.85 | $51.27 | $50.09 | $50.47 | $48.81 | 1,112,932 |
| 2017-01-26 | $50.65 | $51.90 | $50.01 | $50.85 | $49.18 | 1,255,216 |
| 2017-01-25 | $51.42 | $51.42 | $50.66 | $50.94 | $49.27 | 1,055,430 |
| 2017-01-24 | $50.49 | $51.27 | $50.49 | $50.99 | $49.32 | 454,835 |
| 2017-01-23 | $50.83 | $51.00 | $50.19 | $50.50 | $48.84 | 472,745 |
| 2017-01-20 | $51.50 | $51.55 | $50.73 | $51.02 | $49.35 | 460,041 |
| 2017-01-19 | $51.07 | $51.44 | $50.85 | $51.39 | $49.70 | 673,840 |
| 2017-01-18 | $50.52 | $50.86 | $50.22 | $50.82 | $49.15 | 610,176 |
| 2017-01-17 | $51.06 | $51.10 | $50.35 | $50.45 | $48.79 | 367,314 |
| 2017-01-13 | $50.71 | $51.32 | $50.70 | $51.07 | $49.39 | 352,731 |
| 2017-01-12 | $50.64 | $50.75 | $49.77 | $50.32 | $48.67 | 646,146 |
| 2017-01-11 | $50.77 | $51.00 | $50.29 | $50.67 | $49.01 | 777,904 |
| 2017-01-10 | $50.70 | $51.16 | $50.70 | $50.86 | $49.19 | 375,256 |
| 2017-01-09 | $51.00 | $51.05 | $50.47 | $50.48 | $48.82 | 738,567 |
| 2017-01-06 | $51.29 | $51.53 | $51.04 | $51.09 | $49.41 | 772,386 |
| 2017-01-05 | $52.34 | $52.46 | $51.06 | $51.29 | $49.61 | 1,114,405 |
| 2017-01-04 | $52.43 | $52.94 | $52.26 | $52.42 | $50.70 | 571,026 |
| 2017-01-03 | $51.51 | $52.39 | $51.51 | $52.07 | $50.36 | 480,170 |
| 2016-12-30 | $52.00 | $52.00 | $51.28 | $51.44 | $49.75 | 205,978 |
| 2016-12-29 | $51.79 | $52.18 | $51.51 | $51.70 | $50.00 | 245,212 |
| 2016-12-28 | $52.48 | $52.67 | $51.69 | $51.72 | $50.02 | 214,617 |
| 2016-12-27 | $52.08 | $52.56 | $52.08 | $52.49 | $50.77 | 327,490 |
| 2016-12-23 | $51.96 | $52.29 | $51.72 | $52.03 | $50.32 | 301,531 |
| 2016-12-22 | $51.58 | $52.04 | $51.58 | $51.94 | $50.24 | 319,351 |
| 2016-12-21 | $52.02 | $52.33 | $51.54 | $51.75 | $50.05 | 412,270 |
| 2016-12-20 | $51.51 | $51.90 | $51.29 | $51.88 | $50.18 | 521,622 |
| 2016-12-19 | $50.47 | $51.44 | $50.36 | $51.35 | $49.67 | 576,896 |
| 2016-12-16 | $51.35 | $51.56 | $50.54 | $50.59 | $48.93 | 1,124,991 |
| 2016-12-15 | $51.26 | $51.87 | $51.20 | $51.23 | $49.55 | 493,373 |
| 2016-12-14 | $51.92 | $52.49 | $51.36 | $51.38 | $49.69 | 839,936 |
| 2016-12-13 | $51.22 | $52.51 | $51.21 | $52.14 | $50.43 | 795,926 |
| 2016-12-12 | $52.74 | $52.82 | $52.07 | $52.20 | $50.49 | 716,085 |
| 2016-12-09 | $53.60 | $53.72 | $53.29 | $53.45 | $51.70 | 669,973 |
| 2016-12-08 | $55.11 | $55.11 | $53.59 | $53.60 | $51.84 | 872,104 |
| 2016-12-07 | $53.71 | $55.04 | $53.53 | $54.97 | $53.17 | 1,036,020 |
| 2016-12-06 | $53.28 | $53.78 | $52.69 | $53.71 | $51.95 | 1,329,571 |
| 2016-12-05 | $52.00 | $53.53 | $51.99 | $53.44 | $51.69 | 1,543,281 |
| 2016-12-02 | $51.68 | $51.88 | $51.25 | $51.76 | $50.06 | 492,337 |
| 2016-12-01 | $51.75 | $51.89 | $51.08 | $51.68 | $49.98 | 419,650 |
| 2016-11-30 | $51.36 | $51.99 | $51.36 | $51.72 | $50.02 | 567,891 |
| 2016-11-29 | $51.31 | $51.82 | $51.15 | $51.56 | $49.87 | 525,107 |
| 2016-11-28 | $51.19 | $51.57 | $51.14 | $51.43 | $49.74 | 108,123 |
| 2016-11-25 | $51.27 | $51.49 | $51.08 | $51.47 | $49.78 | 97,833 |
| 2016-11-23 | $49.88 | $51.37 | $49.75 | $51.29 | $49.61 | 1,081,337 |
| 2016-11-22 | $49.40 | $50.12 | $49.35 | $50.04 | $48.40 | 576,505 |
| 2016-11-21 | $48.72 | $49.31 | $48.56 | $49.24 | $47.62 | 477,507 |
| 2016-11-18 | $48.31 | $48.72 | $48.10 | $48.51 | $46.92 | 462,832 |
| 2016-11-17 | $48.38 | $48.39 | $47.98 | $48.16 | $46.58 | 405,468 |
| 2016-11-16 | $48.75 | $48.78 | $48.14 | $48.31 | $46.72 | 380,254 |
| 2016-11-15 | $48.00 | $48.98 | $47.73 | $48.98 | $47.37 | 815,071 |
| 2016-11-14 | $47.76 | $48.39 | $47.76 | $48.02 | $46.44 | 670,745 |
| 2016-11-11 | $46.95 | $47.62 | $46.95 | $47.54 | $45.98 | 663,796 |
| 2016-11-10 | $48.12 | $48.23 | $46.92 | $47.17 | $45.62 | 1,532,837 |
| 2016-11-09 | $45.92 | $48.05 | $45.44 | $47.73 | $46.16 | 977,412 |
| 2016-11-08 | $46.00 | $46.41 | $45.57 | $46.27 | $44.75 | 620,995 |
| 2016-11-07 | $46.25 | $46.44 | $45.81 | $46.13 | $44.62 | 606,994 |
| 2016-11-04 | $45.39 | $45.90 | $44.72 | $45.62 | $44.12 | 1,052,682 |
| 2016-11-03 | $44.91 | $45.57 | $44.64 | $45.41 | $43.92 | 1,330,391 |
| 2016-11-02 | $44.90 | $45.29 | $44.61 | $44.77 | $43.30 | 1,010,420 |
| 2016-11-01 | $45.75 | $45.81 | $44.78 | $44.91 | $43.44 | 662,718 |
| 2016-10-31 | $45.13 | $45.58 | $45.01 | $45.49 | $44.00 | 824,323 |
| 2016-10-28 | $45.02 | $45.76 | $44.96 | $45.05 | $43.47 | 645,932 |
| 2016-10-27 | $45.45 | $45.54 | $44.89 | $45.00 | $43.42 | 524,295 |
| 2016-10-26 | $44.75 | $45.47 | $44.75 | $45.33 | $43.74 | 790,813 |
| 2016-10-25 | $44.46 | $45.06 | $44.38 | $44.94 | $43.36 | 821,687 |
| 2016-10-24 | $44.24 | $44.85 | $44.04 | $44.53 | $42.97 | 953,971 |
| 2016-10-21 | $43.55 | $44.20 | $43.21 | $43.66 | $42.13 | 1,341,039 |
| 2016-10-20 | $46.09 | $46.10 | $44.00 | $44.06 | $42.51 | 1,596,724 |
| 2016-10-19 | $42.65 | $42.95 | $42.50 | $42.52 | $41.03 | 581,945 |
| 2016-10-18 | $42.46 | $42.69 | $41.91 | $42.52 | $41.03 | 1,017,445 |
| 2016-10-17 | $42.24 | $42.47 | $41.99 | $42.04 | $40.56 | 689,331 |
| 2016-10-14 | $42.43 | $42.73 | $42.08 | $42.20 | $40.72 | 438,248 |
| 2016-10-13 | $41.76 | $42.29 | $41.03 | $42.14 | $40.66 | 642,731 |
| 2016-10-12 | $42.43 | $42.64 | $42.11 | $42.28 | $40.79 | 527,627 |
| 2016-10-11 | $43.28 | $43.30 | $42.10 | $42.46 | $40.97 | 664,294 |
| 2016-10-10 | $43.62 | $44.09 | $43.46 | $43.50 | $41.97 | 549,498 |
| 2016-10-07 | $44.31 | $44.65 | $43.36 | $43.42 | $41.89 | 843,409 |
| 2016-10-06 | $44.74 | $44.89 | $44.47 | $44.81 | $43.24 | 360,658 |
| 2016-10-05 | $44.34 | $44.92 | $44.23 | $44.79 | $43.22 | 428,883 |
| 2016-10-04 | $44.12 | $44.49 | $43.98 | $44.09 | $42.54 | 396,588 |
| 2016-10-03 | $44.21 | $44.43 | $43.87 | $43.97 | $42.42 | 381,947 |
| 2016-09-30 | $43.60 | $44.54 | $43.31 | $44.30 | $42.74 | 602,768 |
| 2016-09-29 | $43.78 | $44.02 | $43.20 | $43.35 | $41.83 | 203,378 |
| 2016-09-28 | $43.70 | $44.09 | $43.39 | $43.93 | $42.39 | 214,863 |
| 2016-09-27 | $43.26 | $43.85 | $43.11 | $43.67 | $42.14 | 157,313 |
| 2016-09-26 | $43.36 | $43.70 | $43.08 | $43.32 | $41.80 | 188,774 |
| 2016-09-23 | $43.36 | $43.66 | $43.17 | $43.51 | $41.98 | 267,925 |
| 2016-09-22 | $43.28 | $44.01 | $43.28 | $43.68 | $42.14 | 399,973 |
| 2016-09-21 | $42.84 | $43.17 | $42.62 | $43.08 | $41.57 | 153,144 |
| 2016-09-20 | $43.25 | $43.25 | $42.68 | $42.74 | $41.24 | 430,120 |
| 2016-09-19 | $42.97 | $43.40 | $42.80 | $42.96 | $41.45 | 254,168 |
| 2016-09-16 | $43.58 | $43.71 | $42.84 | $42.89 | $41.38 | 531,160 |
| 2016-09-15 | $43.18 | $43.89 | $43.03 | $43.84 | $42.30 | 278,613 |
| 2016-09-14 | $43.91 | $44.25 | $43.09 | $43.19 | $41.67 | 439,846 |
| 2016-09-13 | $44.73 | $44.86 | $43.98 | $44.17 | $42.62 | 389,187 |
| 2016-09-12 | $43.88 | $45.24 | $43.62 | $45.04 | $43.46 | 433,490 |
| 2016-09-09 | $45.00 | $45.13 | $44.04 | $44.06 | $42.51 | 442,185 |
| 2016-09-08 | $45.50 | $45.72 | $45.35 | $45.47 | $43.87 | 385,370 |
| 2016-09-07 | $45.04 | $45.76 | $45.01 | $45.68 | $44.07 | 515,958 |
| 2016-09-06 | $45.42 | $45.50 | $45.00 | $45.12 | $43.53 | 269,014 |
| 2016-09-02 | $45.12 | $45.51 | $45.01 | $45.47 | $43.87 | 208,836 |
| 2016-09-01 | $44.76 | $44.92 | $44.19 | $44.84 | $43.26 | 420,046 |
| 2016-08-31 | $45.37 | $45.51 | $44.77 | $44.85 | $43.27 | 449,211 |
| 2016-08-30 | $45.57 | $45.66 | $45.40 | $45.54 | $43.94 | 214,259 |
| 2016-08-29 | $45.23 | $45.90 | $45.23 | $45.60 | $44.00 | 301,155 |
| 2016-08-26 | $45.23 | $45.66 | $44.94 | $45.25 | $43.66 | 376,789 |
| 2016-08-25 | $44.92 | $45.23 | $44.80 | $45.19 | $43.60 | 379,876 |
| 2016-08-24 | $45.06 | $45.26 | $44.88 | $44.95 | $43.37 | 246,668 |
| 2016-08-23 | $44.90 | $45.29 | $44.87 | $45.22 | $43.63 | 469,715 |
| 2016-08-22 | $44.98 | $45.13 | $44.67 | $44.89 | $43.31 | 302,171 |
| 2016-08-19 | $44.91 | $45.32 | $44.88 | $45.16 | $43.57 | 323,946 |
| 2016-08-18 | $44.93 | $45.18 | $44.82 | $45.12 | $43.53 | 236,482 |
| 2016-08-17 | $44.67 | $44.83 | $44.45 | $44.82 | $43.24 | 287,671 |
| 2016-08-16 | $44.90 | $45.01 | $44.53 | $44.57 | $43.00 | 349,411 |
| 2016-08-15 | $44.41 | $45.28 | $44.41 | $45.05 | $43.47 | 266,710 |
| 2016-08-12 | $44.24 | $44.66 | $44.03 | $44.52 | $42.96 | 332,299 |
| 2016-08-11 | $44.11 | $44.56 | $43.93 | $44.22 | $42.67 | 571,599 |
| 2016-08-10 | $44.09 | $44.11 | $43.67 | $43.99 | $42.44 | 469,534 |
| 2016-08-09 | $44.40 | $44.67 | $43.82 | $44.22 | $42.67 | 562,499 |
| 2016-08-08 | $44.40 | $44.55 | $44.20 | $44.32 | $42.76 | 517,893 |
| 2016-08-05 | $44.07 | $44.55 | $43.94 | $44.38 | $42.82 | 439,213 |
| 2016-08-04 | $43.99 | $44.37 | $43.41 | $43.90 | $42.36 | 966,274 |
| 2016-08-03 | $43.07 | $44.12 | $43.01 | $43.99 | $42.44 | 759,291 |
| 2016-08-02 | $43.67 | $43.89 | $43.07 | $43.11 | $41.59 | 581,756 |
| 2016-08-01 | $42.96 | $43.97 | $42.91 | $43.72 | $42.18 | 1,027,803 |
| 2016-07-29 | $42.48 | $43.21 | $42.01 | $43.17 | $41.55 | 829,413 |
| 2016-07-28 | $43.62 | $43.62 | $42.86 | $43.28 | $41.65 | 500,528 |
| 2016-07-27 | $44.18 | $44.50 | $43.42 | $43.63 | $41.99 | 706,158 |
| 2016-07-26 | $43.96 | $44.39 | $43.86 | $44.05 | $42.40 | 850,857 |
| 2016-07-25 | $44.20 | $44.54 | $43.85 | $43.94 | $42.29 | 791,485 |
| 2016-07-22 | $44.60 | $44.77 | $43.88 | $44.25 | $42.59 | 900,813 |
| 2016-07-21 | $44.72 | $46.45 | $44.26 | $44.84 | $43.16 | 1,971,256 |
| 2016-07-20 | $42.16 | $42.86 | $41.92 | $42.75 | $41.14 | 676,972 |
| 2016-07-19 | $41.35 | $42.45 | $41.35 | $42.10 | $40.52 | 1,195,977 |
| 2016-07-18 | $42.27 | $42.43 | $41.48 | $41.51 | $39.95 | 1,654,227 |
| 2016-07-15 | $42.59 | $42.74 | $42.20 | $42.26 | $40.67 | 308,115 |
| 2016-07-14 | $42.11 | $42.63 | $41.99 | $42.41 | $40.82 | 463,658 |
| 2016-07-13 | $42.17 | $42.35 | $41.49 | $41.92 | $40.35 | 727,063 |
| 2016-07-12 | $42.40 | $42.79 | $42.03 | $42.21 | $40.62 | 782,733 |
| 2016-07-11 | $41.92 | $42.37 | $41.79 | $42.04 | $40.46 | 584,406 |
| 2016-07-08 | $41.20 | $41.99 | $41.20 | $41.88 | $40.31 | 470,467 |
| 2016-07-07 | $40.60 | $41.18 | $40.59 | $40.82 | $39.29 | 570,205 |
| 2016-07-06 | $41.09 | $41.24 | $40.41 | $40.94 | $39.40 | 504,654 |
| 2016-07-05 | $41.27 | $41.52 | $40.87 | $41.16 | $39.61 | 448,457 |
| 2016-07-01 | $41.65 | $42.06 | $41.48 | $41.67 | $40.10 | 491,119 |
| 2016-06-30 | $40.16 | $41.72 | $40.16 | $41.64 | $40.08 | 557,409 |
| 2016-06-29 | $39.92 | $40.42 | $39.68 | $40.16 | $38.65 | 505,233 |
| 2016-06-28 | $39.65 | $39.65 | $38.98 | $39.55 | $38.06 | 524,378 |
| 2016-06-27 | $41.17 | $41.17 | $38.87 | $39.15 | $37.68 | 940,162 |
| 2016-06-24 | $41.41 | $41.81 | $41.10 | $41.33 | $39.78 | 722,763 |
| 2016-06-23 | $42.83 | $43.71 | $42.57 | $42.97 | $41.36 | 557,268 |
| 2016-06-22 | $42.21 | $42.65 | $42.17 | $42.45 | $40.86 | 314,238 |
| 2016-06-21 | $42.44 | $42.59 | $42.17 | $42.17 | $40.59 | 356,652 |
| 2016-06-20 | $42.31 | $42.76 | $42.21 | $42.26 | $40.67 | 413,156 |
| 2016-06-17 | $41.67 | $41.79 | $41.41 | $41.77 | $40.20 | 494,225 |
| 2016-06-16 | $41.87 | $41.90 | $41.29 | $41.72 | $40.15 | 280,574 |
| 2016-06-15 | $42.30 | $42.77 | $42.02 | $42.05 | $40.47 | 370,468 |
| 2016-06-14 | $42.06 | $42.51 | $41.82 | $42.17 | $40.59 | 476,346 |
| 2016-06-13 | $42.62 | $42.90 | $42.07 | $42.09 | $40.51 | 496,303 |
| 2016-06-10 | $43.64 | $44.02 | $42.99 | $43.05 | $41.43 | 554,649 |
| 2016-06-09 | $43.93 | $44.34 | $43.87 | $43.96 | $42.31 | 444,871 |
| 2016-06-08 | $44.63 | $44.69 | $44.21 | $44.26 | $42.60 | 643,719 |
| 2016-06-07 | $44.12 | $44.80 | $44.12 | $44.55 | $42.88 | 665,342 |
| 2016-06-06 | $43.75 | $44.12 | $43.41 | $43.98 | $42.33 | 1,158,795 |
| 2016-06-03 | $43.98 | $44.34 | $43.16 | $43.67 | $42.03 | 464,102 |
| 2016-06-02 | $43.71 | $44.06 | $43.41 | $44.06 | $42.40 | 461,118 |
| 2016-06-01 | $43.42 | $43.84 | $43.08 | $43.79 | $42.15 | 232,439 |
| 2016-05-31 | $44.22 | $44.34 | $43.48 | $43.67 | $42.03 | 363,466 |
| 2016-05-27 | $43.70 | $44.06 | $43.64 | $44.06 | $42.40 | 263,897 |
| 2016-05-26 | $43.88 | $44.03 | $43.60 | $43.69 | $42.05 | 275,438 |
| 2016-05-25 | $43.67 | $43.87 | $43.39 | $43.79 | $42.15 | 337,802 |
| 2016-05-24 | $43.48 | $43.93 | $40.46 | $43.51 | $41.88 | 688,919 |
| 2016-05-23 | $43.85 | $43.85 | $43.34 | $43.35 | $41.72 | 282,614 |
| 2016-05-20 | $43.57 | $43.93 | $43.57 | $43.88 | $42.23 | 364,328 |
| 2016-05-19 | $44.07 | $44.21 | $42.84 | $43.46 | $41.83 | 670,962 |
| 2016-05-18 | $44.71 | $44.89 | $43.98 | $44.21 | $42.55 | 539,731 |
| 2016-05-17 | $44.61 | $45.04 | $44.36 | $44.87 | $43.18 | 610,386 |
| 2016-05-16 | $44.34 | $44.91 | $44.06 | $44.74 | $43.06 | 299,665 |
| 2016-05-13 | $44.63 | $44.98 | $44.10 | $44.28 | $42.62 | 331,616 |
| 2016-05-12 | $44.70 | $45.08 | $44.54 | $44.81 | $43.13 | 791,718 |
| 2016-05-11 | $44.94 | $45.00 | $44.40 | $44.50 | $42.83 | 410,297 |
| 2016-05-10 | $44.20 | $45.00 | $44.03 | $44.89 | $43.20 | 318,328 |
| 2016-05-09 | $44.16 | $44.39 | $43.99 | $44.04 | $42.39 | 262,097 |
| 2016-05-06 | $44.00 | $44.43 | $43.92 | $44.24 | $42.58 | 293,586 |
| 2016-05-05 | $44.56 | $44.60 | $44.03 | $44.08 | $42.42 | 296,170 |
| 2016-05-04 | $44.66 | $45.24 | $44.18 | $44.38 | $42.71 | 800,934 |
| 2016-05-03 | $44.65 | $44.98 | $44.05 | $44.94 | $43.25 | 608,130 |
| 2016-05-02 | $45.23 | $45.65 | $44.76 | $44.94 | $43.25 | 661,021 |
| 2016-04-29 | $46.02 | $46.38 | $44.93 | $45.27 | $43.46 | 749,993 |
| 2016-04-28 | $46.07 | $46.44 | $45.78 | $46.14 | $44.30 | 826,804 |
| 2016-04-27 | $45.90 | $46.37 | $45.57 | $46.26 | $44.41 | 631,456 |
| 2016-04-26 | $44.88 | $45.83 | $44.66 | $45.77 | $43.94 | 611,697 |
| 2016-04-25 | $45.04 | $45.48 | $44.46 | $44.77 | $42.98 | 593,382 |
| 2016-04-22 | $45.33 | $45.66 | $44.69 | $45.15 | $43.35 | 1,025,028 |
| 2016-04-21 | $47.22 | $47.22 | $45.09 | $45.40 | $43.59 | 984,121 |
| 2016-04-20 | $44.94 | $45.76 | $44.78 | $45.38 | $43.57 | 939,585 |
| 2016-04-19 | $45.99 | $45.99 | $44.83 | $45.08 | $43.28 | 927,589 |
| 2016-04-18 | $45.54 | $45.83 | $45.21 | $45.79 | $43.96 | 406,512 |
| 2016-04-15 | $44.93 | $45.70 | $44.85 | $45.65 | $43.83 | 472,084 |
| 2016-04-14 | $45.23 | $45.49 | $44.65 | $45.15 | $43.35 | 1,228,225 |
| 2016-04-13 | $44.08 | $45.27 | $44.01 | $45.15 | $43.35 | 844,513 |
| 2016-04-12 | $43.61 | $44.06 | $43.43 | $43.69 | $41.95 | 368,504 |
| 2016-04-11 | $43.91 | $44.25 | $43.53 | $43.64 | $41.90 | 390,483 |
| 2016-04-08 | $43.97 | $44.31 | $43.63 | $43.90 | $42.15 | 305,660 |
| 2016-04-07 | $43.45 | $43.94 | $43.31 | $43.44 | $41.71 | 463,206 |
| 2016-04-06 | $42.39 | $43.34 | $42.12 | $43.31 | $41.58 | 340,690 |
| 2016-04-05 | $42.27 | $42.70 | $42.15 | $42.29 | $40.60 | 663,901 |
| 2016-04-04 | $43.36 | $43.45 | $42.62 | $42.77 | $41.06 | 534,208 |
| 2016-04-01 | $43.25 | $43.66 | $42.55 | $43.30 | $41.57 | 971,345 |
| 2016-03-31 | $43.85 | $44.33 | $43.38 | $43.71 | $41.97 | 582,940 |
| 2016-03-30 | $44.44 | $44.62 | $43.91 | $44.04 | $42.28 | 207,552 |
| 2016-03-29 | $43.38 | $44.15 | $42.72 | $44.09 | $42.33 | 302,892 |
| 2016-03-28 | $44.08 | $44.08 | $43.48 | $43.67 | $41.93 | 225,903 |
| 2016-03-24 | $43.80 | $44.16 | $43.45 | $44.06 | $42.30 | 259,647 |
| 2016-03-23 | $44.70 | $44.83 | $44.18 | $44.20 | $42.44 | 289,818 |
| 2016-03-22 | $44.33 | $45.17 | $44.11 | $44.74 | $42.95 | 382,893 |
| 2016-03-21 | $44.25 | $44.57 | $44.00 | $44.50 | $42.72 | 393,388 |
| 2016-03-18 | $44.35 | $44.90 | $44.35 | $44.53 | $42.75 | 579,584 |
| 2016-03-17 | $43.76 | $44.41 | $43.46 | $44.17 | $42.41 | 627,387 |
| 2016-03-16 | $43.50 | $44.21 | $43.24 | $43.89 | $42.14 | 463,269 |
| 2016-03-15 | $43.68 | $43.77 | $43.26 | $43.57 | $41.83 | 285,054 |
| 2016-03-14 | $44.10 | $44.24 | $43.50 | $44.04 | $42.28 | 283,102 |
| 2016-03-11 | $44.45 | $44.90 | $44.24 | $44.35 | $42.58 | 550,597 |
| 2016-03-10 | $43.85 | $44.31 | $43.31 | $44.02 | $42.26 | 953,580 |
| 2016-03-09 | $42.83 | $43.81 | $42.67 | $43.56 | $41.82 | 548,297 |
| 2016-03-08 | $42.79 | $42.96 | $42.41 | $42.46 | $40.77 | 721,464 |
| 2016-03-07 | $42.67 | $43.05 | $42.48 | $43.00 | $41.28 | 533,149 |
| 2016-03-04 | $42.41 | $43.32 | $42.36 | $42.98 | $41.26 | 386,485 |
| 2016-03-03 | $42.26 | $42.47 | $42.01 | $42.43 | $40.74 | 265,022 |
| 2016-03-02 | $41.98 | $42.43 | $41.88 | $42.40 | $40.71 | 229,405 |
| 2016-03-01 | $41.76 | $42.24 | $41.20 | $42.06 | $40.38 | 287,969 |
| 2016-02-29 | $41.83 | $41.91 | $41.10 | $41.33 | $39.68 | 366,975 |
| 2016-02-26 | $41.71 | $41.99 | $41.41 | $41.80 | $40.13 | 296,309 |
| 2016-02-25 | $41.15 | $41.71 | $40.79 | $41.36 | $39.71 | 238,037 |
| 2016-02-24 | $40.65 | $41.13 | $39.96 | $40.95 | $39.32 | 585,262 |
| 2016-02-23 | $41.77 | $42.12 | $41.32 | $41.40 | $39.75 | 526,162 |
| 2016-02-22 | $41.93 | $42.30 | $41.58 | $42.06 | $40.38 | 458,535 |
| 2016-02-19 | $41.71 | $41.77 | $41.07 | $41.54 | $39.88 | 389,430 |
| 2016-02-18 | $42.00 | $42.33 | $41.66 | $41.90 | $40.23 | 417,530 |
| 2016-02-17 | $40.88 | $42.21 | $40.62 | $41.87 | $40.20 | 743,354 |
| 2016-02-16 | $40.20 | $41.08 | $40.01 | $40.47 | $38.85 | 550,608 |
| 2016-02-12 | $38.75 | $40.00 | $38.36 | $39.61 | $38.03 | 698,264 |
| 2016-02-11 | $39.00 | $39.34 | $37.54 | $38.38 | $36.85 | 752,731 |
| 2016-02-10 | $39.71 | $41.38 | $39.71 | $39.91 | $38.32 | 656,221 |
| 2016-02-09 | $38.64 | $39.92 | $38.64 | $39.58 | $38.00 | 813,223 |
| 2016-02-08 | $39.48 | $39.52 | $38.62 | $39.21 | $37.64 | 600,644 |
| 2016-02-05 | $40.40 | $40.75 | $39.52 | $39.90 | $38.31 | 486,858 |
| 2016-02-04 | $40.19 | $41.13 | $40.19 | $40.60 | $38.98 | 381,200 |
| 2016-02-03 | $39.86 | $40.37 | $39.11 | $40.20 | $38.60 | 587,377 |
| 2016-02-02 | $40.74 | $40.74 | $39.54 | $39.57 | $37.90 | 711,846 |
| 2016-02-01 | $41.06 | $41.38 | $40.77 | $41.09 | $39.35 | 1,106,246 |
| 2016-01-29 | $40.74 | $41.40 | $40.36 | $41.38 | $39.63 | 1,277,196 |
| 2016-01-28 | $40.64 | $40.95 | $40.26 | $40.52 | $38.81 | 978,979 |
| 2016-01-27 | $41.16 | $41.16 | $39.32 | $40.24 | $38.54 | 1,845,508 |
| 2016-01-26 | $41.24 | $41.88 | $41.07 | $41.71 | $39.95 | 1,071,000 |
| 2016-01-25 | $42.36 | $42.50 | $41.01 | $41.05 | $39.31 | 1,483,974 |
| 2016-01-22 | $39.32 | $43.53 | $39.32 | $42.68 | $40.87 | 3,528,341 |
| 2016-01-21 | $39.45 | $39.95 | $38.48 | $38.55 | $36.92 | 1,167,062 |
| 2016-01-20 | $38.41 | $39.77 | $37.78 | $39.44 | $37.77 | 977,019 |
| 2016-01-19 | $39.70 | $39.70 | $38.47 | $38.93 | $37.28 | 615,782 |
| 2016-01-15 | $39.90 | $40.47 | $38.46 | $39.30 | $37.64 | 941,525 |
| 2016-01-14 | $40.14 | $40.44 | $39.15 | $40.29 | $38.59 | 1,526,568 |
| 2016-01-13 | $42.64 | $42.64 | $40.14 | $40.23 | $38.53 | 687,863 |
| 2016-01-12 | $42.85 | $43.03 | $41.64 | $42.24 | $40.45 | 802,315 |
| 2016-01-11 | $42.48 | $42.62 | $41.88 | $42.42 | $40.63 | 599,931 |
| 2016-01-08 | $43.47 | $43.62 | $42.21 | $42.24 | $40.45 | 876,789 |
| 2016-01-07 | $43.82 | $44.00 | $43.08 | $43.15 | $41.32 | 680,776 |
| 2016-01-06 | $45.16 | $45.51 | $44.40 | $44.67 | $42.78 | 667,508 |
| 2016-01-05 | $45.42 | $45.99 | $45.06 | $45.40 | $43.48 | 482,706 |
| 2016-01-04 | $45.59 | $45.59 | $44.65 | $45.28 | $43.36 | 655,338 |
| 2015-12-31 | $46.30 | $46.69 | $45.99 | $46.45 | $44.49 | 368,959 |
| 2015-12-30 | $47.18 | $47.34 | $46.25 | $46.43 | $44.47 | 529,120 |
| 2015-12-29 | $47.25 | $47.84 | $46.74 | $47.32 | $45.32 | 359,473 |
| 2015-12-28 | $46.87 | $47.09 | $46.37 | $46.81 | $44.83 | 250,869 |
| 2015-12-24 | $47.02 | $47.23 | $46.83 | $47.04 | $45.05 | 120,178 |
| 2015-12-23 | $47.05 | $47.21 | $46.59 | $46.95 | $44.96 | 276,627 |
| 2015-12-22 | $46.46 | $46.97 | $45.84 | $46.68 | $44.71 | 481,058 |
| 2015-12-21 | $45.76 | $46.47 | $45.76 | $46.18 | $44.23 | 431,238 |
| 2015-12-18 | $45.68 | $45.79 | $44.63 | $45.31 | $43.39 | 963,725 |
| 2015-12-17 | $46.32 | $46.74 | $45.81 | $45.99 | $44.04 | 550,264 |
| 2015-12-16 | $45.96 | $46.40 | $45.48 | $46.25 | $44.29 | 511,139 |
| 2015-12-15 | $45.59 | $45.86 | $44.88 | $45.48 | $43.56 | 439,762 |
| 2015-12-14 | $45.03 | $45.49 | $44.49 | $44.99 | $43.09 | 434,137 |
| 2015-12-11 | $45.13 | $45.46 | $44.99 | $45.09 | $43.18 | 259,207 |
| 2015-12-10 | $45.82 | $46.33 | $45.21 | $45.74 | $43.81 | 456,443 |
| 2015-12-09 | $45.41 | $45.74 | $44.60 | $45.02 | $43.12 | 386,263 |
| 2015-12-08 | $46.07 | $46.16 | $45.19 | $45.54 | $43.61 | 502,354 |
| 2015-12-07 | $46.99 | $47.24 | $46.14 | $46.49 | $44.52 | 316,341 |
| 2015-12-04 | $46.49 | $47.26 | $46.38 | $47.24 | $45.24 | 634,541 |
| 2015-12-03 | $46.88 | $47.03 | $45.93 | $46.49 | $44.52 | 470,138 |
| 2015-12-02 | $46.79 | $47.10 | $46.64 | $46.76 | $44.78 | 513,257 |
| 2015-12-01 | $47.19 | $47.50 | $46.68 | $46.80 | $44.82 | 426,003 |
| 2015-11-30 | $47.20 | $47.51 | $46.96 | $47.09 | $45.10 | 528,883 |
| 2015-11-27 | $46.98 | $47.25 | $46.59 | $47.15 | $45.16 | 206,791 |
| 2015-11-25 | $46.95 | $47.13 | $46.64 | $46.85 | $44.87 | 248,474 |
| 2015-11-24 | $47.07 | $47.32 | $46.77 | $46.91 | $44.93 | 510,283 |
| 2015-11-23 | $47.18 | $47.42 | $46.90 | $47.10 | $45.11 | 345,583 |
| 2015-11-20 | $46.83 | $47.50 | $46.83 | $47.30 | $45.30 | 526,253 |
| 2015-11-19 | $46.40 | $46.76 | $46.16 | $46.61 | $44.64 | 654,820 |
| 2015-11-18 | $45.76 | $46.44 | $45.48 | $46.40 | $44.44 | 541,506 |
| 2015-11-17 | $45.17 | $45.69 | $44.95 | $45.64 | $43.71 | 808,497 |
| 2015-11-16 | $43.96 | $45.06 | $43.67 | $45.05 | $43.14 | 919,780 |
| 2015-11-13 | $43.29 | $44.03 | $43.19 | $43.94 | $42.08 | 1,452,206 |
| 2015-11-12 | $45.37 | $45.45 | $43.28 | $43.36 | $41.53 | 1,395,940 |
| 2015-11-11 | $46.01 | $46.46 | $45.84 | $45.90 | $43.96 | 348,758 |
| 2015-11-10 | $45.80 | $46.06 | $45.43 | $46.04 | $44.09 | 493,656 |
| 2015-11-09 | $47.00 | $47.10 | $45.61 | $46.04 | $44.09 | 654,862 |
| 2015-11-06 | $47.31 | $48.00 | $46.99 | $47.16 | $45.17 | 506,698 |
| 2015-11-05 | $47.39 | $47.57 | $47.02 | $47.37 | $45.37 | 423,870 |
| 2015-11-04 | $48.18 | $48.33 | $47.15 | $47.37 | $45.37 | 584,302 |
| 2015-11-03 | $47.39 | $48.32 | $47.27 | $48.20 | $46.16 | 772,810 |
| 2015-11-02 | $46.38 | $47.59 | $46.33 | $47.51 | $45.50 | 473,200 |
| 2015-10-30 | $46.91 | $47.05 | $46.32 | $46.32 | $44.36 | 585,744 |
| 2015-10-29 | $47.14 | $47.38 | $46.40 | $46.87 | $44.89 | 490,040 |
| 2015-10-28 | $45.80 | $47.30 | $45.80 | $47.23 | $45.14 | 696,042 |
| 2015-10-27 | $45.52 | $46.48 | $45.40 | $45.79 | $43.76 | 626,458 |
| 2015-10-26 | $45.74 | $46.21 | $45.61 | $45.92 | $43.88 | 884,460 |
| 2015-10-23 | $46.00 | $46.25 | $45.42 | $45.98 | $43.94 | 612,434 |
| 2015-10-22 | $43.43 | $46.16 | $43.39 | $45.73 | $43.70 | 1,700,078 |
| 2015-10-21 | $42.57 | $43.88 | $42.49 | $43.43 | $41.50 | 1,841,378 |
| 2015-10-20 | $42.54 | $43.60 | $41.50 | $42.47 | $40.59 | 4,512,506 |
| 2015-10-19 | $45.98 | $46.29 | $45.30 | $46.00 | $43.96 | 613,578 |
| 2015-10-16 | $45.51 | $46.03 | $44.76 | $45.97 | $43.93 | 840,173 |
| 2015-10-15 | $45.38 | $45.76 | $45.13 | $45.72 | $43.69 | 554,994 |
| 2015-10-14 | $47.03 | $47.35 | $44.98 | $45.09 | $43.09 | 985,619 |
| 2015-10-13 | $47.01 | $47.51 | $46.88 | $47.00 | $44.92 | 393,283 |
| 2015-10-12 | $47.82 | $48.03 | $47.36 | $47.57 | $45.46 | 623,918 |
| 2015-10-09 | $47.32 | $48.33 | $47.12 | $47.89 | $45.77 | 670,371 |
| 2015-10-08 | $47.44 | $47.65 | $47.08 | $47.36 | $45.26 | 378,187 |
| 2015-10-07 | $46.50 | $47.95 | $46.39 | $47.67 | $45.56 | 753,857 |
| 2015-10-06 | $45.91 | $46.47 | $45.86 | $46.24 | $44.19 | 741,547 |
| 2015-10-05 | $45.51 | $46.16 | $45.51 | $45.86 | $43.83 | 647,600 |
| 2015-10-02 | $44.09 | $45.23 | $43.70 | $45.17 | $43.17 | 356,581 |
| 2015-10-01 | $44.86 | $45.13 | $43.95 | $44.73 | $42.75 | 593,223 |
| 2015-09-30 | $44.72 | $45.43 | $44.57 | $44.86 | $42.87 | 584,316 |
| 2015-09-29 | $43.87 | $44.36 | $43.67 | $44.07 | $42.12 | 745,726 |
| 2015-09-28 | $44.77 | $45.27 | $43.88 | $43.98 | $42.03 | 692,610 |
| 2015-09-25 | $44.78 | $45.22 | $44.56 | $45.05 | $43.05 | 1,029,162 |
| 2015-09-24 | $44.77 | $45.07 | $44.12 | $44.77 | $42.79 | 878,459 |
| 2015-09-23 | $45.58 | $45.65 | $45.17 | $45.20 | $43.20 | 649,598 |
| 2015-09-22 | $46.35 | $46.42 | $45.31 | $45.66 | $43.64 | 390,739 |
| 2015-09-21 | $47.04 | $47.46 | $46.64 | $46.76 | $44.69 | 488,462 |
| 2015-09-18 | $46.82 | $47.34 | $46.66 | $46.79 | $44.72 | 892,973 |
| 2015-09-17 | $46.93 | $48.21 | $46.78 | $47.53 | $45.42 | 807,590 |
| 2015-09-16 | $47.18 | $47.47 | $46.62 | $47.00 | $44.92 | 697,230 |
| 2015-09-15 | $46.71 | $47.25 | $46.41 | $47.09 | $45.00 | 681,652 |
| 2015-09-14 | $47.25 | $47.32 | $46.39 | $46.63 | $44.56 | 443,462 |
| 2015-09-11 | $46.79 | $47.14 | $46.19 | $47.04 | $44.95 | 664,795 |
| 2015-09-10 | $47.64 | $48.01 | $46.72 | $46.92 | $44.84 | 982,474 |
| 2015-09-09 | $49.14 | $49.22 | $47.85 | $47.96 | $45.83 | 639,867 |
| 2015-09-08 | $47.82 | $48.86 | $47.37 | $48.70 | $46.54 | 757,664 |
| 2015-09-04 | $47.21 | $47.66 | $46.86 | $47.10 | $45.01 | 764,687 |
| 2015-09-03 | $48.00 | $48.58 | $47.70 | $47.96 | $45.83 | 740,829 |
| 2015-09-02 | $47.37 | $47.96 | $46.67 | $47.96 | $45.83 | 713,074 |
| 2015-09-01 | $47.81 | $48.00 | $46.55 | $46.77 | $44.70 | 730,502 |
| 2015-08-31 | $49.09 | $49.44 | $48.09 | $48.26 | $46.12 | 712,109 |
| 2015-08-28 | $49.26 | $49.75 | $48.83 | $49.30 | $47.11 | 834,702 |
| 2015-08-27 | $49.79 | $50.35 | $48.34 | $49.37 | $47.18 | 1,455,410 |
| 2015-08-26 | $48.99 | $49.71 | $48.06 | $49.55 | $47.35 | 962,759 |
| 2015-08-25 | $49.99 | $49.99 | $47.87 | $47.88 | $45.76 | 569,526 |
| 2015-08-24 | $44.99 | $49.52 | $40.49 | $48.46 | $46.31 | 850,623 |
| 2015-08-21 | $51.10 | $51.33 | $49.94 | $50.01 | $47.79 | 904,428 |
| 2015-08-20 | $53.00 | $53.15 | $51.83 | $51.84 | $49.54 | 513,632 |
| 2015-08-19 | $54.00 | $54.00 | $53.31 | $53.46 | $51.09 | 699,264 |
| 2015-08-18 | $54.37 | $54.72 | $53.85 | $54.11 | $51.71 | 486,928 |
| 2015-08-17 | $53.83 | $54.47 | $53.63 | $54.47 | $52.06 | 408,472 |
| 2015-08-14 | $53.58 | $54.17 | $53.58 | $54.15 | $51.75 | 407,355 |
| 2015-08-13 | $53.11 | $54.34 | $53.11 | $53.78 | $51.40 | 675,673 |
| 2015-08-12 | $53.30 | $53.45 | $52.34 | $53.14 | $50.78 | 709,841 |
| 2015-08-11 | $53.66 | $54.23 | $53.48 | $53.70 | $51.32 | 622,327 |
| 2015-08-10 | $52.98 | $54.50 | $52.92 | $54.48 | $52.06 | 817,447 |
| 2015-08-07 | $51.75 | $52.45 | $51.67 | $52.40 | $50.08 | 653,992 |
| 2015-08-06 | $51.77 | $52.12 | $51.28 | $51.91 | $49.61 | 810,468 |
Hexcel Corp (HXL) News Headlines
Recent Hexcel Corp (HXL) News
Similar Companies to Hexcel Corp (HXL) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |