Interactive Brokers Group Inc - Class A (IBKR) Exchange: NASDAQ
Data as of April 25, 2024
$109.16 ($-1.23) -1.11%
Interactive Brokers Group Inc - Class A - Daily Information
Click for more stock information on Interactive Brokers Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $111.98 |
| Previous Close | $109.16 |
| High | $112.12 |
| Low | $108.60 |
| Adjusted Open | $111.98 |
| Previous Adjusted Close | $109.16 |
| Adjusted High | $112.12 |
| Adjusted Low | $108.60 |
About Interactive Brokers Group Inc - Class A (IBKR)
Interactive Brokers Group, Inc. (IBKR) is an automated electronic broker and market maker specializing in routing orders and executing and processing trades in securities, futures, foreign exchange instruments, mutual funds, options, ETFs and other securities. Founded in 1977, Interactive Brokers has grown rapidly and become one of the largest U.S. electronic brokers based on daily average revenue trades. As of December 31, 2019, the firm had operations in 28 countries, providing more than 537,000 active customers more than 135 retail and 708 institutional brokers in more than 1,000 investment products. IBKR deploys technologies and services to its brokers and marketplace investors who are privileged to access deeper liquidity pools, resources and greater trading opportunities from international exchanges and venues. The company also provides access to global account management, market data and portfolio analytics.
Invest in Interactive Brokers Group Inc - Class A (IBKR)
Historical Stock Data for Interactive Brokers Group Inc - Class A (IBKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $111.98 | $112.12 | $108.60 | $109.16 | $109.16 | 923,880 |
| 2024-04-12 | $112.00 | $112.12 | $110.00 | $110.39 | $110.39 | 785,958 |
| 2024-04-11 | $113.10 | $113.10 | $111.83 | $112.16 | $112.16 | 655,316 |
| 2024-04-10 | $111.33 | $114.47 | $111.32 | $113.50 | $113.50 | 942,843 |
| 2024-04-09 | $113.84 | $114.20 | $110.65 | $111.10 | $111.10 | 591,184 |
| 2024-04-08 | $113.75 | $114.58 | $112.91 | $114.37 | $114.37 | 468,671 |
| 2024-04-05 | $111.67 | $113.31 | $111.55 | $112.67 | $112.67 | 924,434 |
| 2024-04-04 | $115.27 | $115.42 | $110.87 | $111.03 | $111.03 | 919,928 |
| 2024-04-03 | $114.91 | $116.92 | $114.25 | $114.76 | $114.76 | 1,092,210 |
| 2024-04-02 | $112.52 | $114.80 | $112.43 | $114.47 | $114.47 | 1,072,477 |
| 2024-04-01 | $111.71 | $112.64 | $110.92 | $112.05 | $112.05 | 675,261 |
| 2024-03-28 | $111.91 | $112.48 | $111.33 | $111.71 | $111.71 | 645,031 |
| 2024-03-27 | $110.54 | $111.53 | $110.03 | $111.43 | $111.43 | 634,408 |
| 2024-03-26 | $109.53 | $110.42 | $109.35 | $110.24 | $110.24 | 519,021 |
| 2024-03-25 | $108.11 | $109.24 | $107.82 | $109.12 | $109.12 | 545,603 |
| 2024-03-22 | $109.25 | $109.55 | $108.04 | $108.47 | $108.47 | 702,187 |
| 2024-03-21 | $109.02 | $110.58 | $108.97 | $109.95 | $109.95 | 858,955 |
| 2024-03-20 | $107.00 | $108.81 | $106.51 | $108.80 | $108.80 | 1,072,444 |
| 2024-03-19 | $108.00 | $108.35 | $107.25 | $107.47 | $107.47 | 710,246 |
| 2024-03-18 | $107.18 | $108.84 | $107.12 | $107.94 | $107.94 | 1,020,228 |
| 2024-03-15 | $107.37 | $108.38 | $107.00 | $107.44 | $107.44 | 1,819,438 |
| 2024-03-14 | $108.86 | $108.86 | $106.96 | $107.83 | $107.83 | 785,580 |
| 2024-03-13 | $109.10 | $109.56 | $107.96 | $108.46 | $108.46 | 619,721 |
| 2024-03-12 | $108.10 | $109.79 | $107.68 | $109.10 | $109.10 | 981,741 |
| 2024-03-11 | $107.50 | $108.06 | $106.65 | $107.73 | $107.73 | 1,257,584 |
| 2024-03-08 | $109.49 | $109.76 | $107.66 | $107.91 | $107.91 | 1,003,380 |
| 2024-03-07 | $110.00 | $110.58 | $109.08 | $109.21 | $109.21 | 837,959 |
| 2024-03-06 | $109.46 | $110.56 | $107.80 | $110.00 | $110.00 | 1,057,527 |
| 2024-03-05 | $110.75 | $112.20 | $108.87 | $109.61 | $109.61 | 837,718 |
| 2024-03-04 | $111.53 | $112.50 | $110.48 | $111.06 | $111.06 | 728,073 |
| 2024-03-01 | $109.02 | $110.68 | $108.72 | $110.48 | $110.48 | 711,805 |
| 2024-02-29 | $109.00 | $109.23 | $107.06 | $108.72 | $108.72 | 1,142,321 |
| 2024-02-28 | $107.12 | $109.19 | $106.90 | $108.59 | $108.59 | 769,230 |
| 2024-02-27 | $107.75 | $108.37 | $106.64 | $107.09 | $107.09 | 742,996 |
| 2024-02-26 | $106.56 | $108.61 | $106.36 | $107.79 | $107.79 | 686,220 |
| 2024-02-23 | $106.79 | $107.71 | $105.96 | $106.72 | $106.72 | 635,546 |
| 2024-02-22 | $106.23 | $107.34 | $105.15 | $106.76 | $106.76 | 1,357,095 |
| 2024-02-21 | $104.42 | $105.23 | $103.02 | $105.06 | $105.06 | 1,428,597 |
| 2024-02-20 | $104.54 | $104.90 | $102.27 | $103.34 | $103.34 | 1,031,528 |
| 2024-02-16 | $105.04 | $106.43 | $104.18 | $104.53 | $104.53 | 1,005,430 |
| 2024-02-15 | $101.76 | $105.17 | $101.37 | $104.59 | $104.59 | 2,099,418 |
| 2024-02-14 | $101.60 | $102.31 | $100.79 | $101.05 | $101.05 | 1,182,303 |
| 2024-02-13 | $98.07 | $101.94 | $98.07 | $100.97 | $100.97 | 1,570,613 |
| 2024-02-12 | $98.44 | $98.49 | $97.76 | $98.16 | $98.16 | 639,132 |
| 2024-02-09 | $95.61 | $98.48 | $95.18 | $98.06 | $98.06 | 1,387,981 |
| 2024-02-08 | $94.58 | $95.58 | $94.45 | $95.37 | $95.37 | 521,763 |
| 2024-02-07 | $93.25 | $94.71 | $92.61 | $94.44 | $94.44 | 713,824 |
| 2024-02-06 | $95.06 | $95.12 | $92.72 | $93.02 | $93.02 | 788,398 |
| 2024-02-05 | $96.00 | $96.79 | $95.06 | $95.06 | $95.06 | 1,210,853 |
| 2024-02-02 | $91.43 | $97.12 | $91.35 | $96.13 | $96.13 | 2,720,905 |
| 2024-02-01 | $88.48 | $90.98 | $88.32 | $90.87 | $90.87 | 1,436,963 |
| 2024-01-31 | $89.39 | $89.84 | $88.22 | $88.75 | $88.75 | 1,132,332 |
| 2024-01-30 | $90.47 | $90.87 | $89.44 | $89.72 | $89.72 | 1,105,874 |
| 2024-01-29 | $91.85 | $91.85 | $90.14 | $90.35 | $90.35 | 1,320,825 |
| 2024-01-26 | $90.50 | $91.94 | $90.32 | $91.74 | $91.74 | 1,080,572 |
| 2024-01-25 | $91.81 | $91.99 | $90.19 | $90.46 | $90.46 | 1,089,437 |
| 2024-01-24 | $91.80 | $91.99 | $90.63 | $91.81 | $91.81 | 1,044,506 |
| 2024-01-23 | $91.44 | $92.62 | $91.01 | $91.41 | $91.41 | 1,466,605 |
| 2024-01-22 | $90.00 | $91.34 | $89.72 | $91.10 | $91.10 | 2,114,383 |
| 2024-01-19 | $88.96 | $89.89 | $88.50 | $89.79 | $89.79 | 1,496,544 |
| 2024-01-18 | $89.30 | $89.30 | $88.28 | $88.82 | $88.82 | 1,382,155 |
| 2024-01-17 | $84.15 | $90.40 | $83.86 | $89.19 | $89.19 | 3,736,931 |
| 2024-01-16 | $88.86 | $88.86 | $86.72 | $87.18 | $87.18 | 2,613,171 |
| 2024-01-12 | $87.80 | $89.00 | $87.75 | $88.36 | $88.36 | 1,559,838 |
| 2024-01-11 | $87.77 | $88.84 | $86.95 | $87.84 | $87.84 | 1,231,981 |
| 2024-01-10 | $87.00 | $87.25 | $86.53 | $87.01 | $87.01 | 1,205,743 |
| 2024-01-09 | $88.55 | $88.73 | $87.01 | $87.72 | $87.72 | 1,326,510 |
| 2024-01-08 | $87.84 | $88.19 | $85.77 | $87.65 | $87.65 | 1,403,937 |
| 2024-01-05 | $87.38 | $89.72 | $87.12 | $87.92 | $87.92 | 1,917,773 |
| 2024-01-04 | $87.13 | $88.78 | $86.65 | $87.20 | $87.20 | 2,542,540 |
| 2024-01-03 | $84.55 | $87.49 | $84.36 | $86.63 | $86.63 | 2,284,048 |
| 2024-01-02 | $83.14 | $84.62 | $82.26 | $84.55 | $84.55 | 1,118,526 |
| 2023-12-29 | $83.00 | $83.39 | $82.44 | $82.90 | $82.90 | 597,891 |
| 2023-12-28 | $82.62 | $83.70 | $82.31 | $83.15 | $83.15 | 728,537 |
| 2023-12-27 | $83.11 | $83.11 | $82.25 | $82.62 | $82.62 | 415,701 |
| 2023-12-26 | $82.34 | $83.30 | $82.07 | $83.12 | $83.12 | 436,362 |
| 2023-12-22 | $82.28 | $82.93 | $81.92 | $82.11 | $82.11 | 730,857 |
| 2023-12-21 | $81.50 | $82.21 | $80.92 | $82.11 | $82.11 | 763,568 |
| 2023-12-20 | $82.44 | $83.20 | $81.46 | $81.46 | $81.46 | 760,653 |
| 2023-12-19 | $81.08 | $82.56 | $80.83 | $82.50 | $82.50 | 1,176,825 |
| 2023-12-18 | $80.06 | $81.27 | $80.00 | $81.13 | $81.13 | 1,715,887 |
| 2023-12-15 | $80.52 | $80.81 | $78.93 | $79.79 | $79.79 | 2,499,540 |
| 2023-12-14 | $81.30 | $82.02 | $80.12 | $81.33 | $81.33 | 1,970,291 |
| 2023-12-13 | $83.75 | $84.22 | $80.17 | $81.20 | $81.20 | 1,963,606 |
| 2023-12-12 | $84.01 | $84.97 | $83.45 | $83.75 | $83.75 | 922,212 |
| 2023-12-11 | $83.63 | $84.24 | $82.76 | $83.96 | $83.96 | 1,390,718 |
| 2023-12-08 | $81.15 | $83.91 | $81.15 | $83.15 | $83.15 | 1,827,503 |
| 2023-12-07 | $80.06 | $80.89 | $79.12 | $80.81 | $80.81 | 1,306,306 |
| 2023-12-06 | $79.30 | $80.53 | $79.30 | $80.09 | $80.09 | 1,553,275 |
| 2023-12-05 | $78.86 | $79.23 | $78.14 | $78.87 | $78.87 | 1,180,891 |
| 2023-12-04 | $77.88 | $79.54 | $77.75 | $79.24 | $79.24 | 1,306,444 |
| 2023-12-01 | $78.23 | $79.34 | $77.53 | $78.14 | $78.14 | 1,429,615 |
| 2023-11-30 | $77.16 | $78.20 | $76.89 | $77.84 | $77.84 | 1,139,118 |
| 2023-11-29 | $76.62 | $77.28 | $72.60 | $76.78 | $76.68 | 2,419,708 |
| 2023-11-28 | $80.80 | $80.86 | $76.35 | $76.41 | $76.31 | 2,675,729 |
| 2023-11-27 | $81.55 | $81.63 | $80.23 | $80.85 | $80.75 | 816,343 |
| 2023-11-24 | $80.53 | $81.83 | $80.39 | $81.80 | $81.80 | 435,453 |
| 2023-11-22 | $80.23 | $81.35 | $80.12 | $80.65 | $80.65 | 598,094 |
| 2023-11-21 | $78.68 | $80.68 | $78.53 | $80.02 | $80.02 | 855,995 |
| 2023-11-20 | $79.46 | $79.64 | $78.94 | $79.06 | $79.06 | 883,774 |
| 2023-11-17 | $78.70 | $79.25 | $78.16 | $79.19 | $79.19 | 1,039,867 |
| 2023-11-16 | $79.94 | $80.35 | $77.98 | $78.50 | $78.50 | 1,045,958 |
| 2023-11-15 | $79.75 | $80.22 | $79.01 | $80.18 | $80.18 | 1,533,857 |
| 2023-11-14 | $82.22 | $82.22 | $79.12 | $79.63 | $79.63 | 1,740,602 |
| 2023-11-13 | $82.08 | $82.49 | $81.52 | $81.61 | $81.61 | 449,090 |
| 2023-11-10 | $82.10 | $82.60 | $81.02 | $82.37 | $82.37 | 558,707 |
| 2023-11-09 | $80.84 | $82.48 | $80.47 | $82.02 | $82.02 | 878,365 |
| 2023-11-08 | $81.80 | $82.50 | $80.29 | $80.31 | $80.31 | 706,014 |
| 2023-11-07 | $80.65 | $81.83 | $80.26 | $81.61 | $81.61 | 660,116 |
| 2023-11-06 | $80.06 | $80.83 | $79.32 | $80.83 | $80.83 | 785,415 |
| 2023-11-03 | $81.01 | $81.01 | $78.14 | $79.50 | $79.50 | 1,526,636 |
| 2023-11-02 | $79.10 | $80.47 | $78.95 | $80.35 | $80.35 | 1,047,784 |
| 2023-11-01 | $80.32 | $80.78 | $78.19 | $78.56 | $78.56 | 1,348,172 |
| 2023-10-31 | $80.10 | $80.32 | $79.56 | $80.07 | $80.07 | 722,293 |
| 2023-10-30 | $79.78 | $80.14 | $79.44 | $79.92 | $79.92 | 605,521 |
| 2023-10-27 | $79.96 | $80.28 | $78.69 | $79.23 | $79.23 | 892,770 |
| 2023-10-26 | $79.68 | $81.04 | $79.60 | $80.15 | $80.15 | 709,669 |
| 2023-10-25 | $80.22 | $80.50 | $79.11 | $79.73 | $79.73 | 610,592 |
| 2023-10-24 | $80.41 | $80.93 | $79.76 | $80.39 | $80.39 | 810,548 |
| 2023-10-23 | $80.00 | $81.18 | $79.83 | $80.15 | $80.15 | 873,999 |
| 2023-10-20 | $81.05 | $81.41 | $79.90 | $80.19 | $80.19 | 1,095,079 |
| 2023-10-19 | $82.39 | $83.22 | $80.88 | $81.20 | $81.20 | 1,200,533 |
| 2023-10-18 | $82.92 | $83.43 | $81.22 | $82.89 | $82.89 | 4,106,380 |
| 2023-10-17 | $85.78 | $87.06 | $85.69 | $86.45 | $86.45 | 1,975,211 |
| 2023-10-16 | $86.17 | $87.18 | $85.77 | $85.93 | $85.93 | 864,366 |
| 2023-10-13 | $85.34 | $85.85 | $84.75 | $85.09 | $85.09 | 624,831 |
| 2023-10-12 | $87.45 | $87.58 | $85.02 | $85.47 | $85.47 | 946,547 |
| 2023-10-11 | $88.15 | $88.33 | $86.89 | $87.42 | $87.42 | 773,389 |
| 2023-10-10 | $89.08 | $89.26 | $88.21 | $88.33 | $88.33 | 646,147 |
| 2023-10-09 | $89.60 | $89.64 | $87.91 | $87.99 | $87.99 | 673,121 |
| 2023-10-06 | $88.13 | $90.10 | $87.78 | $89.67 | $89.67 | 790,320 |
| 2023-10-05 | $85.67 | $88.05 | $85.50 | $87.91 | $87.91 | 725,338 |
| 2023-10-04 | $87.26 | $87.80 | $85.80 | $86.47 | $86.47 | 778,885 |
| 2023-10-03 | $86.15 | $87.80 | $85.98 | $86.89 | $86.89 | 1,109,146 |
| 2023-10-02 | $86.77 | $87.10 | $85.24 | $85.67 | $85.67 | 791,754 |
| 2023-09-29 | $88.14 | $88.18 | $86.06 | $86.56 | $86.56 | 1,041,076 |
| 2023-09-28 | $88.25 | $88.42 | $87.43 | $87.84 | $87.84 | 735,860 |
| 2023-09-27 | $86.75 | $89.75 | $86.49 | $88.11 | $88.11 | 1,113,845 |
| 2023-09-26 | $87.10 | $87.37 | $85.53 | $86.30 | $86.30 | 1,018,019 |
| 2023-09-25 | $87.63 | $88.07 | $87.45 | $87.93 | $87.93 | 589,919 |
| 2023-09-22 | $89.17 | $89.54 | $87.41 | $87.87 | $87.87 | 682,693 |
| 2023-09-21 | $90.40 | $90.76 | $88.65 | $89.06 | $89.06 | 1,138,626 |
| 2023-09-20 | $89.52 | $90.90 | $88.91 | $90.67 | $90.67 | 1,128,431 |
| 2023-09-19 | $91.08 | $91.08 | $88.60 | $89.58 | $89.58 | 1,174,968 |
| 2023-09-18 | $91.61 | $91.72 | $90.18 | $90.63 | $90.63 | 1,079,684 |
| 2023-09-15 | $92.00 | $92.59 | $91.28 | $91.74 | $91.74 | 1,887,825 |
| 2023-09-14 | $92.53 | $92.99 | $91.95 | $92.70 | $92.70 | 774,100 |
| 2023-09-13 | $94.23 | $94.43 | $91.15 | $92.08 | $92.08 | 828,964 |
| 2023-09-12 | $94.14 | $94.67 | $93.82 | $93.99 | $93.99 | 939,170 |
| 2023-09-11 | $94.75 | $95.59 | $94.15 | $94.47 | $94.47 | 769,697 |
| 2023-09-08 | $93.08 | $94.58 | $92.98 | $94.46 | $94.46 | 643,207 |
| 2023-09-07 | $93.21 | $93.65 | $92.05 | $92.97 | $92.97 | 671,095 |
| 2023-09-06 | $91.96 | $93.62 | $91.96 | $93.35 | $93.35 | 704,914 |
| 2023-09-05 | $92.47 | $92.59 | $91.62 | $92.09 | $92.09 | 707,130 |
| 2023-09-01 | $91.40 | $93.05 | $90.89 | $92.53 | $92.53 | 853,097 |
| 2023-08-31 | $90.23 | $91.39 | $89.82 | $91.08 | $91.08 | 1,017,822 |
| 2023-08-30 | $91.50 | $91.84 | $90.21 | $90.25 | $90.25 | 975,968 |
| 2023-08-29 | $93.32 | $93.35 | $89.38 | $91.56 | $91.56 | 1,223,126 |
| 2023-08-28 | $92.82 | $94.28 | $92.77 | $93.32 | $93.32 | 665,880 |
| 2023-08-25 | $92.14 | $93.24 | $91.17 | $92.62 | $92.62 | 516,758 |
| 2023-08-24 | $91.95 | $92.85 | $91.41 | $91.81 | $91.81 | 388,664 |
| 2023-08-23 | $91.24 | $92.16 | $91.03 | $91.95 | $91.95 | 641,388 |
| 2023-08-22 | $93.17 | $93.49 | $91.10 | $91.35 | $91.35 | 603,358 |
| 2023-08-21 | $91.48 | $93.30 | $91.32 | $93.04 | $93.04 | 669,602 |
| 2023-08-18 | $89.38 | $91.71 | $88.91 | $91.52 | $91.52 | 812,207 |
| 2023-08-17 | $91.28 | $92.20 | $90.58 | $90.59 | $90.59 | 733,607 |
| 2023-08-16 | $91.60 | $92.30 | $91.27 | $91.28 | $91.28 | 803,733 |
| 2023-08-15 | $92.68 | $92.90 | $91.19 | $91.58 | $91.58 | 741,144 |
| 2023-08-14 | $91.26 | $93.33 | $91.26 | $93.11 | $93.11 | 881,720 |
| 2023-08-11 | $90.31 | $92.25 | $90.10 | $91.62 | $91.62 | 694,062 |
| 2023-08-10 | $90.47 | $91.05 | $89.96 | $90.45 | $90.45 | 541,855 |
| 2023-08-09 | $89.14 | $90.47 | $88.40 | $89.90 | $89.90 | 745,201 |
| 2023-08-08 | $88.82 | $89.49 | $87.85 | $88.90 | $88.90 | 704,985 |
| 2023-08-07 | $90.00 | $90.49 | $89.69 | $90.10 | $90.10 | 496,200 |
| 2023-08-04 | $91.10 | $91.11 | $88.14 | $89.30 | $89.30 | 800,066 |
| 2023-08-03 | $89.01 | $92.31 | $89.01 | $91.04 | $91.04 | 1,337,266 |
| 2023-08-02 | $88.55 | $89.72 | $88.36 | $89.01 | $89.01 | 787,715 |
| 2023-08-01 | $87.35 | $89.05 | $87.16 | $88.79 | $88.79 | 950,612 |
| 2023-07-31 | $87.60 | $88.93 | $86.71 | $87.33 | $87.33 | 1,032,517 |
| 2023-07-28 | $86.85 | $87.69 | $86.48 | $86.99 | $86.99 | 1,047,877 |
| 2023-07-27 | $85.73 | $87.43 | $85.47 | $86.85 | $86.85 | 1,861,331 |
| 2023-07-26 | $82.81 | $85.80 | $82.76 | $85.52 | $85.52 | 1,483,776 |
| 2023-07-25 | $83.15 | $83.59 | $82.66 | $82.90 | $82.90 | 773,176 |
| 2023-07-24 | $83.45 | $83.81 | $82.47 | $83.12 | $83.12 | 819,898 |
| 2023-07-21 | $83.60 | $83.91 | $82.64 | $83.45 | $83.45 | 1,062,897 |
| 2023-07-20 | $81.29 | $84.45 | $81.16 | $83.54 | $83.54 | 1,797,383 |
| 2023-07-19 | $82.50 | $84.96 | $81.87 | $81.97 | $81.97 | 3,906,733 |
| 2023-07-18 | $84.70 | $86.51 | $84.70 | $86.27 | $86.27 | 2,513,177 |
| 2023-07-17 | $84.60 | $85.20 | $83.63 | $83.80 | $83.80 | 919,196 |
| 2023-07-14 | $86.01 | $86.38 | $84.30 | $84.63 | $84.63 | 984,827 |
| 2023-07-13 | $85.76 | $87.09 | $85.63 | $85.75 | $85.75 | 1,082,871 |
| 2023-07-12 | $86.35 | $86.39 | $84.76 | $85.14 | $85.14 | 1,150,101 |
| 2023-07-11 | $85.84 | $86.20 | $85.23 | $86.00 | $86.00 | 556,727 |
| 2023-07-10 | $85.95 | $86.05 | $84.73 | $85.52 | $85.52 | 554,247 |
| 2023-07-07 | $84.93 | $87.03 | $84.92 | $86.11 | $86.11 | 1,104,411 |
| 2023-07-06 | $84.01 | $84.66 | $83.21 | $84.57 | $84.57 | 725,551 |
| 2023-07-05 | $83.32 | $84.45 | $82.61 | $84.29 | $84.29 | 721,387 |
| 2023-07-03 | $83.02 | $84.08 | $82.44 | $83.69 | $83.69 | 373,927 |
| 2023-06-30 | $83.50 | $84.29 | $83.05 | $83.07 | $83.07 | 1,087,563 |
| 2023-06-29 | $80.37 | $82.86 | $80.31 | $82.81 | $82.81 | 1,226,686 |
| 2023-06-28 | $80.77 | $81.03 | $79.51 | $80.16 | $80.16 | 1,029,575 |
| 2023-06-27 | $79.56 | $80.89 | $79.49 | $80.89 | $80.89 | 598,869 |
| 2023-06-26 | $80.00 | $80.49 | $79.42 | $79.47 | $79.47 | 578,367 |
| 2023-06-23 | $78.86 | $80.25 | $78.68 | $80.01 | $80.01 | 1,196,049 |
| 2023-06-22 | $79.71 | $79.71 | $78.15 | $79.56 | $79.56 | 531,223 |
| 2023-06-21 | $80.19 | $80.62 | $79.77 | $79.87 | $79.87 | 432,061 |
| 2023-06-20 | $80.16 | $80.54 | $78.79 | $80.31 | $80.31 | 616,880 |
| 2023-06-16 | $81.35 | $81.63 | $80.01 | $80.28 | $80.28 | 962,627 |
| 2023-06-15 | $79.29 | $81.01 | $78.95 | $80.94 | $80.94 | 667,686 |
| 2023-06-14 | $78.82 | $80.57 | $78.02 | $79.78 | $79.78 | 949,960 |
| 2023-06-13 | $77.05 | $78.99 | $76.69 | $78.78 | $78.78 | 749,206 |
| 2023-06-12 | $79.68 | $79.68 | $76.89 | $76.99 | $76.99 | 946,199 |
| 2023-06-09 | $79.41 | $80.00 | $79.21 | $79.80 | $79.80 | 659,185 |
| 2023-06-08 | $80.27 | $80.60 | $79.34 | $79.45 | $79.45 | 760,440 |
| 2023-06-07 | $81.50 | $81.80 | $80.44 | $80.61 | $80.61 | 584,553 |
| 2023-06-06 | $80.44 | $81.51 | $80.21 | $81.18 | $81.18 | 636,827 |
| 2023-06-05 | $80.52 | $80.79 | $79.44 | $80.44 | $80.44 | 547,419 |
| 2023-06-02 | $79.77 | $80.94 | $79.41 | $80.49 | $80.49 | 598,023 |
| 2023-06-01 | $77.31 | $78.96 | $77.10 | $78.47 | $78.47 | 639,469 |
| 2023-05-31 | $78.44 | $78.61 | $77.18 | $77.23 | $77.23 | 893,179 |
| 2023-05-30 | $78.66 | $79.36 | $78.36 | $78.94 | $78.84 | 637,714 |
| 2023-05-26 | $77.22 | $78.71 | $77.22 | $78.34 | $78.34 | 885,187 |
| 2023-05-25 | $75.74 | $77.68 | $75.52 | $77.21 | $77.21 | 917,549 |
| 2023-05-24 | $74.16 | $76.33 | $73.70 | $75.80 | $75.80 | 818,986 |
| 2023-05-23 | $75.55 | $76.10 | $74.70 | $74.75 | $74.75 | 534,492 |
| 2023-05-22 | $75.54 | $76.12 | $75.15 | $75.70 | $75.70 | 653,462 |
| 2023-05-19 | $76.09 | $76.58 | $75.39 | $75.42 | $75.42 | 631,681 |
| 2023-05-18 | $74.47 | $76.06 | $74.29 | $75.73 | $75.73 | 940,577 |
| 2023-05-17 | $75.59 | $75.59 | $74.37 | $74.52 | $74.52 | 787,314 |
| 2023-05-16 | $76.61 | $76.82 | $74.85 | $74.87 | $74.87 | 881,815 |
| 2023-05-15 | $76.22 | $76.97 | $75.63 | $76.61 | $76.61 | 549,586 |
| 2023-05-12 | $76.36 | $76.91 | $75.32 | $75.77 | $75.77 | 612,694 |
| 2023-05-11 | $76.06 | $76.49 | $75.43 | $75.86 | $75.86 | 518,475 |
| 2023-05-10 | $78.64 | $78.88 | $75.68 | $76.73 | $76.73 | 825,078 |
| 2023-05-09 | $77.90 | $78.33 | $76.84 | $77.99 | $77.99 | 568,421 |
| 2023-05-08 | $77.22 | $78.34 | $77.22 | $78.11 | $78.11 | 996,133 |
| 2023-05-05 | $72.86 | $77.04 | $72.71 | $76.55 | $76.55 | 1,559,908 |
| 2023-05-04 | $72.19 | $72.60 | $70.83 | $71.41 | $71.41 | 1,070,552 |
| 2023-05-03 | $74.20 | $75.21 | $72.15 | $72.55 | $72.55 | 1,195,255 |
| 2023-05-02 | $76.78 | $77.09 | $73.95 | $74.13 | $74.13 | 913,805 |
| 2023-05-01 | $78.08 | $78.85 | $76.51 | $77.18 | $77.18 | 1,105,773 |
| 2023-04-28 | $77.22 | $78.34 | $77.14 | $77.85 | $77.85 | 645,328 |
| 2023-04-27 | $77.55 | $78.28 | $76.90 | $77.93 | $77.93 | 777,494 |
| 2023-04-26 | $78.72 | $78.72 | $76.91 | $76.98 | $76.98 | 951,469 |
| 2023-04-25 | $79.61 | $80.82 | $78.85 | $78.97 | $78.97 | 1,157,313 |
| 2023-04-24 | $81.15 | $81.55 | $80.30 | $80.93 | $80.93 | 646,885 |
| 2023-04-21 | $81.72 | $82.26 | $80.47 | $81.13 | $81.13 | 1,005,569 |
| 2023-04-20 | $83.36 | $83.93 | $80.78 | $81.87 | $81.87 | 1,345,843 |
| 2023-04-19 | $82.50 | $86.23 | $81.20 | $84.10 | $84.10 | 2,115,546 |
| 2023-04-18 | $83.90 | $85.10 | $83.04 | $84.74 | $84.74 | 1,898,505 |
| 2023-04-17 | $82.69 | $83.98 | $81.91 | $83.79 | $83.79 | 995,889 |
| 2023-04-14 | $82.17 | $83.70 | $82.09 | $83.20 | $83.20 | 1,017,592 |
| 2023-04-13 | $81.43 | $82.47 | $80.65 | $82.04 | $82.04 | 916,269 |
| 2023-04-12 | $80.70 | $82.25 | $80.00 | $81.39 | $81.39 | 752,055 |
| 2023-04-11 | $80.00 | $81.00 | $79.74 | $80.28 | $80.28 | 584,632 |
| 2023-04-10 | $79.40 | $80.62 | $79.18 | $80.06 | $80.06 | 593,680 |
| 2023-04-06 | $80.17 | $80.18 | $79.14 | $79.40 | $79.40 | 602,447 |
| 2023-04-05 | $80.30 | $80.56 | $79.16 | $80.05 | $80.05 | 822,582 |
| 2023-04-04 | $82.43 | $82.89 | $80.54 | $80.94 | $80.94 | 723,965 |
| 2023-04-03 | $83.00 | $84.34 | $82.31 | $82.43 | $82.43 | 1,171,637 |
| 2023-03-31 | $81.91 | $82.63 | $81.22 | $82.56 | $82.56 | 855,827 |
| 2023-03-30 | $81.40 | $82.20 | $80.84 | $81.11 | $81.11 | 1,040,645 |
| 2023-03-29 | $80.49 | $81.19 | $79.71 | $81.12 | $81.12 | 935,715 |
| 2023-03-28 | $79.71 | $80.59 | $79.31 | $80.01 | $80.01 | 618,425 |
| 2023-03-27 | $78.78 | $79.98 | $78.52 | $79.56 | $79.56 | 969,077 |
| 2023-03-24 | $79.00 | $79.07 | $74.94 | $76.99 | $76.99 | 1,862,897 |
| 2023-03-23 | $79.86 | $80.71 | $78.42 | $79.59 | $79.59 | 1,473,540 |
| 2023-03-22 | $82.94 | $83.08 | $79.49 | $79.54 | $79.54 | 1,609,430 |
| 2023-03-21 | $80.60 | $82.85 | $80.42 | $82.34 | $82.34 | 1,476,656 |
| 2023-03-20 | $76.53 | $79.28 | $76.53 | $78.63 | $78.63 | 1,392,815 |
| 2023-03-17 | $77.41 | $77.74 | $74.78 | $75.79 | $75.79 | 1,902,263 |
| 2023-03-16 | $75.48 | $78.27 | $75.12 | $77.90 | $77.90 | 1,571,708 |
| 2023-03-15 | $76.42 | $76.87 | $74.01 | $76.01 | $76.01 | 2,290,814 |
| 2023-03-14 | $79.39 | $81.23 | $79.16 | $79.98 | $79.98 | 1,922,128 |
| 2023-03-13 | $77.95 | $79.83 | $76.05 | $76.39 | $76.39 | 2,906,837 |
| 2023-03-10 | $84.65 | $84.65 | $80.02 | $80.29 | $80.29 | 2,375,555 |
| 2023-03-09 | $88.50 | $89.01 | $85.20 | $85.53 | $85.53 | 1,327,541 |
| 2023-03-08 | $88.53 | $89.45 | $88.20 | $89.16 | $89.16 | 1,203,067 |
| 2023-03-07 | $88.34 | $89.21 | $87.79 | $88.56 | $88.56 | 644,145 |
| 2023-03-06 | $89.34 | $90.19 | $88.06 | $88.17 | $88.17 | 1,143,379 |
| 2023-03-03 | $88.44 | $89.36 | $87.67 | $89.23 | $89.23 | 772,887 |
| 2023-03-02 | $87.14 | $89.28 | $86.56 | $88.66 | $88.66 | 969,589 |
| 2023-03-01 | $86.10 | $87.65 | $85.61 | $87.32 | $87.32 | 976,593 |
| 2023-02-28 | $86.68 | $87.20 | $85.93 | $86.11 | $86.11 | 641,703 |
| 2023-02-27 | $86.67 | $87.20 | $85.74 | $86.31 | $86.21 | 771,573 |
| 2023-02-24 | $85.10 | $86.87 | $84.60 | $86.38 | $86.38 | 581,634 |
| 2023-02-23 | $86.52 | $86.90 | $84.93 | $86.06 | $86.06 | 1,438,614 |
| 2023-02-22 | $87.08 | $87.19 | $85.68 | $86.10 | $86.10 | 724,269 |
| 2023-02-21 | $86.62 | $87.85 | $85.77 | $87.05 | $87.05 | 1,251,769 |
| 2023-02-17 | $86.90 | $87.36 | $85.41 | $86.72 | $86.72 | 1,415,628 |
| 2023-02-16 | $86.85 | $88.88 | $86.74 | $87.45 | $87.45 | 1,529,423 |
| 2023-02-15 | $86.10 | $87.57 | $85.78 | $87.04 | $87.04 | 718,863 |
| 2023-02-14 | $85.92 | $88.97 | $85.64 | $86.32 | $86.32 | 1,065,326 |
| 2023-02-13 | $86.47 | $87.54 | $86.32 | $86.47 | $86.47 | 1,135,313 |
| 2023-02-10 | $85.47 | $86.44 | $84.47 | $86.21 | $86.21 | 973,928 |
| 2023-02-09 | $86.53 | $87.31 | $85.92 | $86.35 | $86.35 | 865,216 |
| 2023-02-08 | $85.75 | $87.63 | $85.68 | $86.37 | $86.37 | 866,853 |
| 2023-02-07 | $84.53 | $86.26 | $84.27 | $85.95 | $85.95 | 1,106,063 |
| 2023-02-06 | $84.02 | $86.43 | $83.99 | $84.55 | $84.55 | 1,348,077 |
| 2023-02-03 | $80.90 | $85.41 | $80.61 | $84.18 | $84.18 | 1,710,599 |
| 2023-02-02 | $83.25 | $84.77 | $79.82 | $80.94 | $80.94 | 1,811,592 |
| 2023-02-01 | $79.72 | $83.10 | $79.59 | $82.27 | $82.27 | 1,780,517 |
| 2023-01-31 | $77.77 | $79.95 | $77.44 | $79.94 | $79.94 | 723,765 |
| 2023-01-30 | $77.63 | $78.46 | $77.12 | $77.74 | $77.74 | 989,345 |
| 2023-01-27 | $78.96 | $78.96 | $76.55 | $77.51 | $77.51 | 1,006,083 |
| 2023-01-26 | $79.35 | $79.79 | $78.18 | $78.90 | $78.90 | 706,813 |
| 2023-01-25 | $78.68 | $79.00 | $77.46 | $78.65 | $78.65 | 823,439 |
| 2023-01-24 | $79.98 | $80.99 | $78.70 | $78.92 | $78.92 | 791,100 |
| 2023-01-23 | $78.83 | $80.03 | $77.82 | $79.98 | $79.98 | 1,359,288 |
| 2023-01-20 | $78.88 | $79.03 | $76.90 | $78.92 | $78.92 | 1,596,315 |
| 2023-01-19 | $81.14 | $81.14 | $78.24 | $78.85 | $78.85 | 1,757,493 |
| 2023-01-18 | $80.82 | $83.40 | $75.81 | $80.93 | $80.93 | 4,623,931 |
| 2023-01-17 | $77.70 | $78.43 | $76.07 | $77.19 | $77.19 | 1,859,132 |
| 2023-01-13 | $74.41 | $77.26 | $74.41 | $77.21 | $77.21 | 784,196 |
| 2023-01-12 | $74.39 | $75.08 | $73.50 | $74.85 | $74.85 | 1,011,306 |
| 2023-01-11 | $75.81 | $76.58 | $74.37 | $74.61 | $74.61 | 900,718 |
| 2023-01-10 | $74.60 | $76.04 | $74.60 | $75.90 | $75.90 | 714,932 |
| 2023-01-09 | $74.38 | $77.05 | $73.69 | $74.83 | $74.83 | 1,126,334 |
| 2023-01-06 | $72.27 | $73.87 | $71.83 | $73.65 | $73.65 | 502,686 |
| 2023-01-05 | $71.62 | $72.30 | $70.99 | $71.84 | $71.84 | 527,652 |
| 2023-01-04 | $71.50 | $72.31 | $71.47 | $72.12 | $72.12 | 967,719 |
| 2023-01-03 | $72.61 | $72.90 | $71.33 | $71.38 | $71.38 | 1,016,199 |
| 2022-12-30 | $72.58 | $72.97 | $71.64 | $72.35 | $72.35 | 519,916 |
| 2022-12-29 | $73.29 | $73.47 | $72.61 | $72.94 | $72.94 | 475,869 |
| 2022-12-28 | $73.07 | $73.68 | $72.46 | $72.72 | $72.72 | 565,748 |
| 2022-12-27 | $74.14 | $74.34 | $72.73 | $73.05 | $73.05 | 1,320,257 |
| 2022-12-23 | $72.19 | $74.11 | $71.70 | $73.74 | $73.74 | 790,415 |
| 2022-12-22 | $71.96 | $72.33 | $71.24 | $71.80 | $71.80 | 576,202 |
| 2022-12-21 | $71.52 | $72.18 | $70.88 | $72.13 | $72.13 | 547,529 |
| 2022-12-20 | $69.58 | $71.81 | $69.48 | $70.86 | $70.86 | 1,070,395 |
| 2022-12-19 | $69.77 | $69.88 | $68.23 | $69.34 | $69.34 | 657,895 |
| 2022-12-16 | $69.20 | $69.58 | $68.57 | $69.49 | $69.49 | 1,323,195 |
| 2022-12-15 | $70.58 | $70.80 | $68.86 | $69.79 | $69.79 | 946,842 |
| 2022-12-14 | $71.81 | $72.38 | $71.04 | $71.27 | $71.27 | 871,022 |
| 2022-12-13 | $76.02 | $76.02 | $70.00 | $72.02 | $72.02 | 1,975,136 |
| 2022-12-12 | $75.38 | $75.39 | $73.35 | $74.20 | $74.20 | 1,016,080 |
| 2022-12-09 | $76.06 | $76.62 | $75.28 | $75.46 | $75.46 | 604,915 |
| 2022-12-08 | $76.79 | $76.83 | $75.32 | $76.29 | $76.29 | 676,470 |
| 2022-12-07 | $78.42 | $78.65 | $76.07 | $76.11 | $76.11 | 729,395 |
| 2022-12-06 | $77.53 | $78.79 | $77.29 | $78.72 | $78.72 | 952,973 |
| 2022-12-05 | $78.63 | $78.63 | $77.26 | $77.66 | $77.66 | 658,259 |
| 2022-12-02 | $78.48 | $79.69 | $77.94 | $78.71 | $78.71 | 830,299 |
| 2022-12-01 | $80.32 | $80.39 | $76.84 | $78.65 | $78.65 | 1,209,212 |
| 2022-11-30 | $80.00 | $80.85 | $79.46 | $80.30 | $80.30 | 1,328,004 |
| 2022-11-29 | $78.65 | $79.84 | $78.65 | $79.80 | $79.70 | 1,037,022 |
| 2022-11-28 | $77.06 | $78.63 | $77.00 | $78.51 | $78.41 | 682,546 |
| 2022-11-25 | $78.47 | $78.56 | $77.23 | $77.69 | $77.59 | 343,185 |
| 2022-11-23 | $77.50 | $79.53 | $77.32 | $78.16 | $78.06 | 841,617 |
| 2022-11-22 | $75.28 | $77.94 | $75.10 | $77.76 | $77.66 | 817,446 |
| 2022-11-21 | $75.03 | $76.15 | $74.80 | $75.14 | $75.05 | 1,122,553 |
| 2022-11-18 | $75.76 | $75.95 | $73.99 | $75.06 | $74.97 | 798,666 |
| 2022-11-17 | $73.39 | $75.92 | $73.15 | $74.99 | $74.90 | 896,415 |
| 2022-11-16 | $75.39 | $75.48 | $74.10 | $74.51 | $74.42 | 874,499 |
| 2022-11-15 | $74.58 | $76.86 | $74.58 | $76.25 | $76.16 | 1,425,499 |
| 2022-11-14 | $73.63 | $74.83 | $72.44 | $73.71 | $73.62 | 1,532,459 |
| 2022-11-11 | $78.64 | $79.02 | $72.99 | $73.55 | $73.46 | 2,056,326 |
| 2022-11-10 | $81.09 | $81.09 | $77.61 | $78.54 | $78.54 | 1,941,070 |
| 2022-11-09 | $79.62 | $79.93 | $77.60 | $78.14 | $78.14 | 733,056 |
| 2022-11-08 | $79.78 | $81.05 | $79.09 | $80.10 | $80.10 | 610,972 |
| 2022-11-07 | $79.81 | $80.44 | $79.00 | $79.92 | $79.92 | 717,361 |
| 2022-11-04 | $81.09 | $81.46 | $78.95 | $79.59 | $79.59 | 1,202,310 |
| 2022-11-03 | $79.29 | $80.95 | $79.17 | $80.67 | $80.67 | 1,256,863 |
| 2022-11-02 | $79.90 | $81.35 | $79.66 | $80.23 | $80.23 | 1,069,725 |
| 2022-11-01 | $80.70 | $80.92 | $78.64 | $80.30 | $80.30 | 1,063,508 |
| 2022-10-31 | $80.08 | $80.96 | $79.63 | $80.15 | $80.15 | 1,313,379 |
| 2022-10-28 | $79.94 | $80.60 | $79.29 | $80.12 | $80.12 | 1,477,901 |
| 2022-10-27 | $78.73 | $80.67 | $78.41 | $80.15 | $80.15 | 1,256,567 |
| 2022-10-26 | $78.59 | $79.68 | $77.49 | $78.10 | $78.10 | 1,330,313 |
| 2022-10-25 | $76.34 | $78.91 | $76.01 | $78.75 | $78.75 | 1,060,889 |
| 2022-10-24 | $76.95 | $77.24 | $75.24 | $76.16 | $76.16 | 1,022,461 |
| 2022-10-21 | $76.00 | $77.29 | $74.93 | $76.67 | $76.67 | 1,440,305 |
| 2022-10-20 | $75.58 | $75.92 | $74.17 | $75.79 | $75.79 | 1,534,524 |
| 2022-10-19 | $72.75 | $76.66 | $72.75 | $76.09 | $76.09 | 1,956,066 |
| 2022-10-18 | $71.34 | $73.20 | $70.68 | $71.17 | $71.17 | 2,257,751 |
| 2022-10-17 | $69.92 | $70.41 | $68.03 | $68.71 | $68.71 | 1,217,122 |
| 2022-10-14 | $71.41 | $71.78 | $68.33 | $68.42 | $68.42 | 1,395,125 |
| 2022-10-13 | $67.22 | $71.04 | $66.89 | $70.65 | $70.65 | 1,058,919 |
| 2022-10-12 | $68.53 | $69.09 | $67.96 | $68.68 | $68.68 | 959,510 |
| 2022-10-11 | $68.65 | $69.01 | $67.20 | $68.03 | $68.03 | 1,288,227 |
| 2022-10-10 | $70.45 | $70.56 | $68.87 | $69.44 | $69.44 | 1,132,192 |
| 2022-10-07 | $69.76 | $70.78 | $68.41 | $69.69 | $69.69 | 1,707,795 |
| 2022-10-06 | $67.88 | $70.51 | $67.82 | $70.21 | $70.21 | 1,361,075 |
| 2022-10-05 | $67.03 | $68.36 | $66.67 | $68.15 | $68.15 | 857,113 |
| 2022-10-04 | $64.65 | $67.45 | $64.60 | $67.42 | $67.42 | 1,323,733 |
| 2022-10-03 | $64.48 | $65.08 | $62.70 | $63.70 | $63.70 | 1,435,609 |
| 2022-09-30 | $64.08 | $65.34 | $63.68 | $63.91 | $63.91 | 1,104,669 |
| 2022-09-29 | $64.62 | $64.97 | $63.71 | $64.36 | $64.36 | 739,586 |
| 2022-09-28 | $63.81 | $65.79 | $63.62 | $65.26 | $65.26 | 739,921 |
| 2022-09-27 | $64.56 | $65.07 | $62.70 | $63.74 | $63.74 | 845,733 |
| 2022-09-26 | $64.23 | $65.29 | $63.76 | $63.82 | $63.82 | 796,329 |
| 2022-09-23 | $64.88 | $65.33 | $63.79 | $64.65 | $64.65 | 1,106,138 |
| 2022-09-22 | $67.61 | $67.74 | $65.75 | $65.98 | $65.98 | 978,831 |
| 2022-09-21 | $67.80 | $68.78 | $66.94 | $66.94 | $66.94 | 595,652 |
| 2022-09-20 | $68.30 | $68.95 | $67.28 | $67.39 | $67.39 | 879,980 |
| 2022-09-19 | $66.68 | $68.91 | $66.56 | $68.82 | $68.82 | 1,018,291 |
| 2022-09-16 | $69.36 | $69.38 | $67.05 | $67.72 | $67.72 | 4,895,393 |
| 2022-09-15 | $69.94 | $70.76 | $69.23 | $69.74 | $69.74 | 1,134,007 |
| 2022-09-14 | $68.89 | $70.68 | $68.89 | $70.24 | $70.24 | 1,490,998 |
| 2022-09-13 | $68.47 | $70.10 | $68.37 | $68.68 | $68.68 | 1,249,682 |
| 2022-09-12 | $69.61 | $70.69 | $69.43 | $69.79 | $69.79 | 1,592,452 |
| 2022-09-09 | $67.64 | $69.42 | $67.61 | $69.09 | $69.09 | 1,291,095 |
| 2022-09-08 | $65.92 | $67.27 | $65.77 | $67.19 | $67.19 | 1,093,451 |
| 2022-09-07 | $64.51 | $66.74 | $64.46 | $66.43 | $66.43 | 2,177,148 |
| 2022-09-06 | $62.31 | $64.92 | $62.31 | $64.87 | $64.87 | 1,885,826 |
| 2022-09-02 | $63.85 | $63.98 | $61.47 | $61.82 | $61.82 | 626,934 |
| 2022-09-01 | $60.93 | $62.95 | $59.56 | $62.89 | $62.89 | 1,059,674 |
| 2022-08-31 | $61.56 | $62.98 | $60.85 | $61.59 | $61.59 | 765,849 |
| 2022-08-30 | $61.59 | $61.61 | $60.09 | $60.74 | $60.64 | 522,307 |
| 2022-08-29 | $61.07 | $61.66 | $60.67 | $61.11 | $61.01 | 509,420 |
| 2022-08-26 | $63.82 | $63.88 | $61.56 | $61.61 | $61.51 | 414,227 |
| 2022-08-25 | $62.73 | $63.61 | $62.73 | $63.60 | $63.50 | 355,066 |
| 2022-08-24 | $62.09 | $62.90 | $61.95 | $62.59 | $62.49 | 405,372 |
| 2022-08-23 | $62.67 | $62.78 | $61.62 | $61.99 | $61.89 | 498,002 |
| 2022-08-22 | $61.71 | $62.81 | $61.45 | $62.46 | $62.36 | 2,484,528 |
| 2022-08-19 | $63.10 | $63.14 | $62.38 | $62.69 | $62.59 | 449,428 |
| 2022-08-18 | $65.05 | $65.05 | $63.73 | $63.95 | $63.85 | 841,347 |
| 2022-08-17 | $65.14 | $65.36 | $64.67 | $65.18 | $65.07 | 373,610 |
| 2022-08-16 | $65.38 | $66.12 | $65.22 | $65.81 | $65.70 | 500,137 |
| 2022-08-15 | $64.67 | $66.09 | $64.42 | $65.53 | $65.42 | 647,576 |
| 2022-08-12 | $64.38 | $65.25 | $63.71 | $65.19 | $65.19 | 626,122 |
| 2022-08-11 | $62.53 | $63.90 | $62.53 | $63.54 | $63.54 | 833,044 |
| 2022-08-10 | $61.68 | $62.42 | $61.47 | $62.14 | $62.14 | 539,841 |
| 2022-08-09 | $60.71 | $61.13 | $60.02 | $60.96 | $60.96 | 2,948,578 |
| 2022-08-08 | $61.82 | $62.17 | $60.78 | $61.23 | $61.23 | 1,045,736 |
| 2022-08-05 | $60.18 | $61.47 | $60.18 | $61.42 | $61.42 | 1,116,506 |
| 2022-08-04 | $59.55 | $61.06 | $59.18 | $60.95 | $60.95 | 2,258,165 |
| 2022-08-03 | $58.18 | $59.81 | $58.09 | $59.21 | $59.21 | 893,344 |
| 2022-08-02 | $56.01 | $58.19 | $55.79 | $57.73 | $57.73 | 3,152,717 |
| 2022-08-01 | $58.24 | $58.48 | $55.42 | $56.32 | $56.32 | 991,108 |
| 2022-07-29 | $58.20 | $59.09 | $58.01 | $58.69 | $58.69 | 912,257 |
| 2022-07-28 | $57.56 | $58.25 | $56.83 | $58.24 | $58.24 | 669,026 |
| 2022-07-27 | $56.33 | $58.03 | $56.21 | $57.47 | $57.47 | 550,333 |
| 2022-07-26 | $56.75 | $56.97 | $55.82 | $56.21 | $56.21 | 447,444 |
| 2022-07-25 | $56.86 | $57.19 | $56.16 | $57.08 | $57.08 | 658,304 |
| 2022-07-22 | $56.62 | $57.24 | $55.90 | $56.44 | $56.44 | 668,960 |
| 2022-07-21 | $56.00 | $56.95 | $55.51 | $56.84 | $56.84 | 1,076,096 |
| 2022-07-20 | $56.96 | $57.50 | $55.50 | $56.64 | $56.64 | 1,506,087 |
| 2022-07-19 | $55.76 | $57.56 | $55.62 | $57.26 | $57.26 | 1,061,987 |
| 2022-07-18 | $55.85 | $56.58 | $54.86 | $55.16 | $55.16 | 1,218,706 |
| 2022-07-15 | $54.25 | $55.07 | $53.42 | $54.81 | $54.81 | 788,248 |
| 2022-07-14 | $53.47 | $53.55 | $52.43 | $53.39 | $53.39 | 1,077,896 |
| 2022-07-13 | $53.79 | $54.66 | $53.16 | $54.32 | $54.32 | 1,866,197 |
| 2022-07-12 | $53.89 | $55.24 | $53.68 | $54.14 | $54.14 | 605,190 |
| 2022-07-11 | $55.38 | $55.63 | $53.94 | $54.09 | $54.09 | 882,372 |
| 2022-07-08 | $57.09 | $57.09 | $56.14 | $56.26 | $56.26 | 409,187 |
| 2022-07-07 | $56.35 | $57.03 | $56.05 | $56.88 | $56.88 | 575,259 |
| 2022-07-06 | $56.38 | $57.12 | $55.25 | $55.71 | $55.71 | 822,820 |
| 2022-07-05 | $54.97 | $56.76 | $54.36 | $56.74 | $56.74 | 697,512 |
| 2022-07-01 | $54.46 | $56.19 | $53.47 | $55.81 | $55.81 | 794,478 |
| 2022-06-30 | $55.85 | $56.00 | $54.41 | $55.01 | $55.01 | 815,560 |
| 2022-06-29 | $57.37 | $57.60 | $56.50 | $57.01 | $57.01 | 852,983 |
| 2022-06-28 | $58.81 | $59.18 | $57.24 | $57.50 | $57.50 | 755,240 |
| 2022-06-27 | $58.72 | $58.72 | $57.71 | $58.13 | $58.13 | 466,207 |
| 2022-06-24 | $57.23 | $58.42 | $57.08 | $58.31 | $58.31 | 1,271,957 |
| 2022-06-23 | $57.00 | $57.54 | $56.08 | $56.63 | $56.63 | 532,785 |
| 2022-06-22 | $56.73 | $57.52 | $56.58 | $56.97 | $56.97 | 566,769 |
| 2022-06-21 | $56.54 | $58.30 | $56.54 | $57.74 | $57.74 | 841,639 |
| 2022-06-17 | $55.39 | $57.37 | $55.39 | $55.89 | $55.89 | 1,110,743 |
| 2022-06-16 | $55.06 | $55.81 | $54.12 | $55.07 | $55.07 | 928,200 |
| 2022-06-15 | $56.12 | $57.51 | $55.76 | $56.55 | $56.55 | 556,747 |
| 2022-06-14 | $55.12 | $56.01 | $54.52 | $55.59 | $55.59 | 606,848 |
| 2022-06-13 | $55.50 | $55.50 | $53.56 | $54.43 | $54.43 | 1,044,678 |
| 2022-06-10 | $56.49 | $57.16 | $55.88 | $56.46 | $56.46 | 795,170 |
| 2022-06-09 | $58.64 | $58.82 | $57.85 | $57.85 | $57.85 | 722,826 |
| 2022-06-08 | $60.01 | $60.22 | $58.31 | $58.89 | $58.89 | 939,824 |
| 2022-06-07 | $59.95 | $60.63 | $59.33 | $60.58 | $60.58 | 654,401 |
| 2022-06-06 | $61.17 | $61.85 | $60.16 | $60.64 | $60.64 | 888,054 |
| 2022-06-03 | $60.54 | $60.92 | $59.88 | $60.12 | $60.12 | 820,345 |
| 2022-06-02 | $59.98 | $61.24 | $59.55 | $61.17 | $61.17 | 716,506 |
| 2022-06-01 | $61.35 | $62.01 | $59.76 | $60.04 | $60.04 | 950,242 |
| 2022-05-31 | $60.97 | $62.35 | $60.44 | $61.54 | $61.54 | 897,632 |
| 2022-05-27 | $59.64 | $61.21 | $59.64 | $61.19 | $61.09 | 688,977 |
| 2022-05-26 | $57.63 | $60.12 | $57.30 | $59.49 | $59.39 | 544,700 |
| 2022-05-25 | $56.00 | $57.62 | $55.77 | $57.40 | $57.31 | 755,323 |
| 2022-05-24 | $57.24 | $57.39 | $55.90 | $56.51 | $56.42 | 836,816 |
| 2022-05-23 | $57.52 | $58.13 | $56.59 | $57.55 | $57.46 | 1,081,387 |
| 2022-05-20 | $55.17 | $56.68 | $55.01 | $56.59 | $56.50 | 1,092,510 |
| 2022-05-19 | $53.36 | $55.33 | $53.36 | $54.97 | $54.88 | 780,193 |
| 2022-05-18 | $55.60 | $56.04 | $53.32 | $54.04 | $53.95 | 1,524,752 |
| 2022-05-17 | $55.44 | $56.12 | $54.88 | $55.98 | $55.89 | 999,191 |
| 2022-05-16 | $54.55 | $55.50 | $54.17 | $54.48 | $54.39 | 587,971 |
| 2022-05-13 | $54.58 | $56.15 | $54.36 | $55.12 | $55.03 | 930,187 |
| 2022-05-12 | $53.33 | $53.72 | $52.18 | $53.44 | $53.35 | 944,590 |
| 2022-05-11 | $53.96 | $56.38 | $53.60 | $53.94 | $53.85 | 970,506 |
| 2022-05-10 | $54.24 | $54.81 | $52.66 | $54.28 | $54.19 | 1,108,692 |
| 2022-05-09 | $54.11 | $54.26 | $52.23 | $52.62 | $52.53 | 1,142,020 |
| 2022-05-06 | $56.78 | $57.15 | $54.27 | $54.95 | $54.86 | 1,242,024 |
| 2022-05-05 | $58.99 | $58.99 | $56.55 | $57.42 | $57.33 | 1,793,212 |
| 2022-05-04 | $58.61 | $59.93 | $57.47 | $59.85 | $59.75 | 1,043,963 |
| 2022-05-03 | $60.00 | $60.22 | $58.41 | $58.72 | $58.62 | 920,267 |
| 2022-05-02 | $59.77 | $61.04 | $58.78 | $59.90 | $59.80 | 1,294,471 |
| 2022-04-29 | $61.42 | $62.21 | $59.42 | $59.56 | $59.46 | 649,092 |
| 2022-04-28 | $61.82 | $62.37 | $60.01 | $61.84 | $61.74 | 619,288 |
| 2022-04-27 | $60.93 | $62.43 | $60.93 | $61.16 | $61.06 | 621,516 |
| 2022-04-26 | $63.01 | $64.43 | $60.92 | $61.35 | $61.25 | 1,139,529 |
| 2022-04-25 | $60.55 | $62.62 | $59.67 | $62.59 | $62.49 | 664,821 |
| 2022-04-22 | $63.24 | $63.70 | $60.83 | $61.00 | $60.90 | 938,107 |
| 2022-04-21 | $66.85 | $67.60 | $63.07 | $63.80 | $63.70 | 1,253,313 |
| 2022-04-20 | $65.00 | $67.64 | $64.55 | $66.42 | $66.31 | 1,345,134 |
| 2022-04-19 | $63.93 | $65.62 | $63.51 | $65.47 | $65.36 | 1,329,455 |
| 2022-04-18 | $64.08 | $64.78 | $63.15 | $63.94 | $63.84 | 918,206 |
| 2022-04-14 | $65.50 | $66.05 | $65.02 | $65.29 | $65.18 | 437,962 |
| 2022-04-13 | $64.65 | $66.04 | $64.65 | $65.67 | $65.56 | 501,813 |
| 2022-04-12 | $65.11 | $65.93 | $64.57 | $65.03 | $64.92 | 589,506 |
| 2022-04-11 | $64.62 | $65.59 | $64.15 | $64.89 | $64.78 | 385,466 |
| 2022-04-08 | $64.01 | $65.40 | $63.88 | $64.87 | $64.76 | 534,284 |
| 2022-04-07 | $64.39 | $64.43 | $62.37 | $63.93 | $63.83 | 536,700 |
| 2022-04-06 | $65.40 | $66.00 | $63.99 | $64.39 | $64.29 | 718,208 |
| 2022-04-05 | $66.82 | $67.16 | $65.44 | $66.13 | $66.02 | 790,151 |
| 2022-04-04 | $66.75 | $67.98 | $66.65 | $67.23 | $67.12 | 540,650 |
| 2022-04-01 | $66.62 | $67.07 | $65.67 | $66.77 | $66.66 | 754,837 |
| 2022-03-31 | $66.91 | $67.55 | $65.87 | $65.91 | $65.80 | 880,026 |
| 2022-03-30 | $67.55 | $68.47 | $67.00 | $67.32 | $67.21 | 696,269 |
| 2022-03-29 | $68.02 | $68.77 | $66.54 | $67.96 | $67.85 | 745,307 |
| 2022-03-28 | $66.40 | $66.77 | $65.87 | $66.67 | $66.56 | 871,639 |
| 2022-03-25 | $66.49 | $66.95 | $65.72 | $66.00 | $65.89 | 1,526,290 |
| 2022-03-24 | $66.30 | $66.79 | $65.39 | $66.37 | $66.26 | 1,049,151 |
| 2022-03-23 | $67.37 | $67.93 | $65.77 | $65.89 | $65.78 | 667,259 |
| 2022-03-22 | $66.21 | $68.28 | $66.19 | $67.95 | $67.84 | 743,848 |
| 2022-03-21 | $66.61 | $66.66 | $65.17 | $65.42 | $65.31 | 961,291 |
| 2022-03-18 | $64.58 | $66.89 | $64.09 | $66.71 | $66.60 | 926,867 |
| 2022-03-17 | $65.00 | $65.35 | $63.99 | $64.72 | $64.62 | 1,341,549 |
| 2022-03-16 | $62.98 | $65.95 | $62.46 | $65.78 | $65.67 | 1,442,451 |
| 2022-03-15 | $62.03 | $63.20 | $61.43 | $61.72 | $61.62 | 1,255,955 |
| 2022-03-14 | $61.64 | $63.65 | $61.31 | $61.79 | $61.69 | 923,920 |
| 2022-03-11 | $62.10 | $62.73 | $60.80 | $60.92 | $60.82 | 620,029 |
| 2022-03-10 | $60.70 | $61.64 | $60.37 | $61.43 | $61.33 | 630,300 |
| 2022-03-09 | $60.74 | $62.18 | $60.35 | $61.54 | $61.44 | 807,256 |
| 2022-03-08 | $57.66 | $60.93 | $56.98 | $58.89 | $58.79 | 941,808 |
| 2022-03-07 | $58.36 | $59.36 | $56.95 | $57.13 | $57.04 | 1,330,639 |
| 2022-03-04 | $60.02 | $60.24 | $58.12 | $58.68 | $58.58 | 1,557,045 |
| 2022-03-03 | $63.98 | $64.26 | $60.67 | $61.23 | $61.13 | 959,260 |
| 2022-03-02 | $63.09 | $64.24 | $62.61 | $63.76 | $63.66 | 760,288 |
| 2022-03-01 | $65.70 | $66.29 | $62.05 | $62.27 | $62.17 | 1,318,204 |
| 2022-02-28 | $66.75 | $67.36 | $65.43 | $66.18 | $66.07 | 820,167 |
| 2022-02-25 | $67.43 | $68.78 | $66.80 | $68.54 | $68.33 | 854,333 |
| 2022-02-24 | $63.00 | $66.95 | $61.84 | $66.78 | $66.57 | 1,243,177 |
| 2022-02-23 | $68.66 | $69.14 | $65.62 | $65.81 | $65.60 | 832,929 |
| 2022-02-22 | $69.30 | $70.38 | $67.97 | $68.27 | $68.06 | 840,484 |
| 2022-02-18 | $71.01 | $71.38 | $69.66 | $70.16 | $69.94 | 572,899 |
| 2022-02-17 | $74.20 | $74.20 | $70.58 | $71.16 | $70.94 | 724,599 |
| 2022-02-16 | $73.60 | $75.00 | $73.42 | $74.78 | $74.55 | 503,389 |
| 2022-02-15 | $73.15 | $74.00 | $72.89 | $73.90 | $73.67 | 618,372 |
| 2022-02-14 | $72.66 | $73.36 | $71.68 | $72.20 | $71.97 | 519,318 |
| 2022-02-11 | $74.49 | $75.34 | $72.70 | $73.11 | $72.88 | 757,580 |
| 2022-02-10 | $73.70 | $76.70 | $73.47 | $74.36 | $74.13 | 878,372 |
| 2022-02-09 | $74.48 | $75.13 | $74.00 | $74.37 | $74.14 | 433,307 |
| 2022-02-08 | $72.96 | $74.11 | $72.94 | $73.64 | $73.41 | 614,273 |
| 2022-02-07 | $73.00 | $74.14 | $72.66 | $72.84 | $72.61 | 672,412 |
| 2022-02-04 | $69.76 | $73.45 | $69.54 | $72.97 | $72.74 | 743,199 |
| 2022-02-03 | $70.00 | $71.26 | $69.99 | $70.21 | $69.99 | 851,846 |
| 2022-02-02 | $70.44 | $71.80 | $70.34 | $71.03 | $70.81 | 924,478 |
| 2022-02-01 | $68.15 | $70.33 | $67.32 | $70.23 | $70.01 | 1,006,040 |
| 2022-01-31 | $65.82 | $68.25 | $65.35 | $68.19 | $67.98 | 1,271,065 |
| 2022-01-28 | $64.23 | $65.88 | $63.83 | $65.87 | $65.66 | 681,062 |
| 2022-01-27 | $66.53 | $66.95 | $64.30 | $64.84 | $64.64 | 1,289,944 |
| 2022-01-26 | $66.65 | $67.75 | $65.37 | $66.00 | $65.79 | 1,359,040 |
| 2022-01-25 | $66.68 | $67.27 | $65.48 | $65.73 | $65.52 | 1,290,864 |
| 2022-01-24 | $68.01 | $68.23 | $64.82 | $68.00 | $67.79 | 1,427,598 |
| 2022-01-21 | $71.58 | $71.59 | $68.97 | $69.31 | $69.09 | 1,207,056 |
| 2022-01-20 | $72.50 | $74.69 | $72.02 | $72.24 | $72.01 | 1,230,308 |
| 2022-01-19 | $73.83 | $75.15 | $71.84 | $72.15 | $71.92 | 1,561,819 |
| 2022-01-18 | $73.90 | $74.58 | $71.79 | $71.93 | $71.70 | 1,327,132 |
| 2022-01-14 | $74.70 | $74.94 | $73.31 | $74.75 | $74.52 | 721,359 |
| 2022-01-13 | $77.47 | $77.53 | $75.56 | $75.67 | $75.43 | 708,713 |
| 2022-01-12 | $77.33 | $78.06 | $77.01 | $77.35 | $77.11 | 603,150 |
| 2022-01-11 | $76.25 | $77.44 | $75.60 | $77.41 | $77.17 | 659,628 |
| 2022-01-10 | $76.49 | $76.86 | $75.05 | $75.95 | $75.71 | 925,349 |
| 2022-01-07 | $77.44 | $77.63 | $76.73 | $77.23 | $76.99 | 594,149 |
| 2022-01-06 | $76.86 | $77.49 | $76.28 | $77.30 | $77.06 | 912,578 |
| 2022-01-05 | $79.51 | $79.62 | $76.41 | $76.44 | $76.20 | 878,816 |
| 2022-01-04 | $78.51 | $80.96 | $78.48 | $79.06 | $78.81 | 1,114,106 |
| 2022-01-03 | $80.00 | $80.88 | $76.77 | $78.28 | $78.04 | 1,456,681 |
| 2021-12-31 | $79.95 | $80.06 | $79.31 | $79.42 | $79.17 | 417,734 |
| 2021-12-30 | $81.16 | $81.54 | $80.02 | $80.08 | $79.83 | 425,588 |
| 2021-12-29 | $81.44 | $81.63 | $80.75 | $80.96 | $80.71 | 342,775 |
| 2021-12-28 | $81.56 | $82.83 | $81.24 | $81.44 | $81.19 | 645,082 |
| 2021-12-27 | $80.18 | $81.33 | $79.67 | $81.28 | $81.03 | 417,269 |
| 2021-12-23 | $79.19 | $80.32 | $78.88 | $80.00 | $79.75 | 491,294 |
| 2021-12-22 | $77.18 | $78.82 | $76.18 | $78.76 | $78.51 | 476,348 |
| 2021-12-21 | $76.35 | $77.61 | $76.13 | $77.34 | $77.10 | 554,417 |
| 2021-12-20 | $76.02 | $76.31 | $74.12 | $75.07 | $74.84 | 751,350 |
| 2021-12-17 | $78.43 | $78.55 | $76.69 | $77.14 | $76.90 | 1,526,927 |
| 2021-12-16 | $78.24 | $81.09 | $77.80 | $78.61 | $78.36 | 1,315,108 |
| 2021-12-15 | $76.17 | $76.79 | $74.89 | $76.51 | $76.27 | 606,237 |
| 2021-12-14 | $74.84 | $76.24 | $74.63 | $75.96 | $75.72 | 711,052 |
| 2021-12-13 | $75.81 | $76.24 | $75.03 | $75.18 | $74.94 | 701,865 |
| 2021-12-10 | $76.42 | $76.75 | $75.21 | $76.23 | $75.99 | 726,371 |
| 2021-12-09 | $76.81 | $76.98 | $76.01 | $76.39 | $76.15 | 846,049 |
| 2021-12-08 | $76.59 | $77.46 | $76.10 | $77.15 | $76.91 | 718,264 |
| 2021-12-07 | $76.49 | $77.53 | $76.21 | $76.77 | $76.53 | 665,761 |
| 2021-12-06 | $75.13 | $76.34 | $74.46 | $75.50 | $75.26 | 700,074 |
| 2021-12-03 | $76.85 | $76.90 | $74.00 | $74.91 | $74.68 | 1,048,272 |
| 2021-12-02 | $75.36 | $76.79 | $74.26 | $76.51 | $76.27 | 1,230,766 |
| 2021-12-01 | $74.71 | $76.88 | $74.59 | $75.01 | $74.78 | 1,501,547 |
| 2021-11-30 | $74.34 | $74.85 | $73.64 | $73.82 | $73.59 | 1,242,403 |
| 2021-11-29 | $75.14 | $75.90 | $74.28 | $75.35 | $75.01 | 630,997 |
| 2021-11-26 | $75.12 | $75.41 | $73.80 | $74.33 | $74.00 | 614,232 |
| 2021-11-24 | $76.74 | $78.53 | $75.92 | $77.38 | $77.03 | 1,131,294 |
| 2021-11-23 | $76.00 | $76.83 | $74.69 | $76.70 | $76.36 | 1,118,635 |
| 2021-11-22 | $75.01 | $76.88 | $75.00 | $76.11 | $75.77 | 919,335 |
| 2021-11-19 | $74.23 | $75.75 | $74.03 | $74.56 | $74.23 | 905,310 |
| 2021-11-18 | $74.00 | $74.74 | $73.30 | $74.65 | $74.32 | 607,985 |
| 2021-11-17 | $74.34 | $74.34 | $73.40 | $73.93 | $73.60 | 538,149 |
| 2021-11-16 | $74.03 | $74.86 | $73.54 | $74.34 | $74.01 | 485,646 |
| 2021-11-15 | $73.73 | $75.16 | $73.39 | $74.03 | $73.70 | 664,425 |
| 2021-11-12 | $73.01 | $73.55 | $72.53 | $73.41 | $73.08 | 388,669 |
| 2021-11-11 | $72.82 | $74.10 | $72.82 | $73.19 | $72.86 | 410,433 |
| 2021-11-10 | $72.73 | $73.78 | $72.35 | $73.24 | $72.91 | 485,915 |
| 2021-11-09 | $72.38 | $73.58 | $72.00 | $72.99 | $72.66 | 350,916 |
| 2021-11-08 | $73.92 | $74.71 | $73.19 | $73.65 | $73.32 | 451,174 |
| 2021-11-05 | $75.00 | $75.58 | $73.57 | $73.82 | $73.49 | 604,833 |
| 2021-11-04 | $75.81 | $75.81 | $73.95 | $74.57 | $74.24 | 498,330 |
| 2021-11-03 | $74.31 | $76.29 | $74.05 | $75.52 | $75.18 | 752,107 |
| 2021-11-02 | $74.56 | $74.56 | $73.11 | $74.26 | $73.93 | 1,365,937 |
| 2021-11-01 | $71.39 | $74.51 | $70.88 | $74.40 | $74.07 | 1,859,221 |
| 2021-10-29 | $69.78 | $71.04 | $69.78 | $70.85 | $70.53 | 484,118 |
| 2021-10-28 | $71.66 | $71.79 | $69.89 | $70.60 | $70.28 | 888,763 |
| 2021-10-27 | $72.31 | $72.91 | $71.26 | $71.75 | $71.43 | 509,617 |
| 2021-10-26 | $74.11 | $74.61 | $72.72 | $72.73 | $72.40 | 644,891 |
| 2021-10-25 | $74.57 | $75.25 | $73.91 | $73.93 | $73.60 | 498,842 |
| 2021-10-22 | $74.26 | $74.57 | $73.34 | $74.48 | $74.15 | 596,701 |
| 2021-10-21 | $73.93 | $75.12 | $73.34 | $74.10 | $73.77 | 804,779 |
| 2021-10-20 | $72.55 | $75.11 | $72.45 | $75.00 | $74.66 | 1,289,661 |
| 2021-10-19 | $72.02 | $73.80 | $71.47 | $73.73 | $73.40 | 914,681 |
| 2021-10-18 | $70.71 | $72.87 | $70.30 | $71.62 | $71.30 | 1,336,177 |
| 2021-10-15 | $71.27 | $72.36 | $71.06 | $71.09 | $70.77 | 672,460 |
| 2021-10-14 | $71.74 | $71.74 | $69.68 | $70.84 | $70.52 | 926,192 |
| 2021-10-13 | $71.63 | $72.28 | $70.61 | $71.02 | $70.70 | 936,244 |
| 2021-10-12 | $71.90 | $73.31 | $71.43 | $71.76 | $71.44 | 762,392 |
| 2021-10-11 | $71.87 | $72.25 | $71.56 | $71.91 | $71.59 | 628,543 |
| 2021-10-08 | $70.59 | $72.05 | $70.12 | $71.66 | $71.34 | 608,650 |
| 2021-10-07 | $69.36 | $71.71 | $69.35 | $70.61 | $70.29 | 1,014,995 |
| 2021-10-06 | $66.45 | $69.36 | $66.45 | $69.22 | $68.91 | 1,342,592 |
| 2021-10-05 | $64.20 | $67.11 | $63.90 | $67.10 | $66.80 | 1,105,321 |
| 2021-10-04 | $64.64 | $65.05 | $63.66 | $63.90 | $63.61 | 893,251 |
| 2021-10-01 | $62.50 | $65.05 | $62.36 | $64.52 | $64.23 | 732,558 |
| 2021-09-30 | $64.96 | $65.39 | $62.31 | $62.34 | $62.06 | 1,824,197 |
| 2021-09-29 | $65.00 | $65.33 | $64.34 | $64.75 | $64.46 | 1,239,834 |
| 2021-09-28 | $65.67 | $66.08 | $65.19 | $65.21 | $64.92 | 1,157,426 |
| 2021-09-27 | $63.05 | $65.73 | $62.90 | $65.69 | $65.40 | 998,256 |
| 2021-09-24 | $61.82 | $62.83 | $61.80 | $62.73 | $62.45 | 418,712 |
| 2021-09-23 | $60.46 | $62.32 | $60.35 | $62.19 | $61.91 | 559,259 |
| 2021-09-22 | $59.52 | $60.51 | $59.52 | $60.25 | $59.98 | 450,549 |
| 2021-09-21 | $59.86 | $60.42 | $59.30 | $59.39 | $59.12 | 624,832 |
| 2021-09-20 | $60.70 | $60.74 | $58.84 | $59.66 | $59.39 | 973,443 |
| 2021-09-17 | $61.69 | $62.04 | $61.05 | $61.54 | $61.26 | 1,795,336 |
| 2021-09-16 | $61.66 | $62.13 | $60.96 | $61.46 | $61.18 | 687,944 |
| 2021-09-15 | $61.27 | $62.36 | $61.11 | $61.66 | $61.38 | 707,138 |
| 2021-09-14 | $62.27 | $62.41 | $61.01 | $61.40 | $61.13 | 658,082 |
| 2021-09-13 | $63.03 | $63.30 | $61.93 | $62.18 | $61.90 | 688,132 |
| 2021-09-10 | $63.30 | $63.39 | $62.55 | $62.80 | $62.52 | 501,497 |
| 2021-09-09 | $62.94 | $64.04 | $62.78 | $63.16 | $62.88 | 474,929 |
| 2021-09-08 | $64.60 | $64.63 | $62.94 | $63.05 | $62.77 | 504,734 |
| 2021-09-07 | $64.72 | $65.12 | $64.41 | $64.63 | $64.34 | 888,705 |
| 2021-09-03 | $64.78 | $65.29 | $64.48 | $64.50 | $64.21 | 460,197 |
| 2021-09-02 | $65.50 | $65.50 | $64.14 | $64.63 | $64.34 | 582,281 |
| 2021-09-01 | $64.92 | $65.69 | $64.26 | $65.34 | $65.05 | 809,802 |
| 2021-08-31 | $64.50 | $64.81 | $64.15 | $64.64 | $64.35 | 674,932 |
| 2021-08-30 | $65.25 | $65.34 | $64.23 | $64.43 | $64.04 | 623,176 |
| 2021-08-27 | $63.86 | $65.29 | $63.85 | $65.24 | $64.85 | 531,832 |
| 2021-08-26 | $64.00 | $64.13 | $63.70 | $63.75 | $63.37 | 477,716 |
| 2021-08-25 | $63.41 | $64.16 | $63.07 | $64.03 | $63.64 | 470,105 |
| 2021-08-24 | $62.32 | $63.23 | $62.03 | $63.05 | $62.67 | 395,578 |
| 2021-08-23 | $62.47 | $62.76 | $62.02 | $62.35 | $61.97 | 506,432 |
| 2021-08-20 | $60.83 | $62.04 | $60.37 | $61.96 | $61.59 | 830,546 |
| 2021-08-19 | $61.29 | $61.65 | $60.21 | $60.87 | $60.50 | 442,640 |
| 2021-08-18 | $61.63 | $62.54 | $61.25 | $61.60 | $61.23 | 496,137 |
| 2021-08-17 | $62.18 | $62.18 | $61.08 | $61.73 | $61.36 | 441,291 |
| 2021-08-16 | $62.73 | $62.73 | $61.66 | $62.54 | $62.16 | 379,402 |
| 2021-08-13 | $63.38 | $63.57 | $62.45 | $63.21 | $62.83 | 389,803 |
| 2021-08-12 | $63.94 | $63.98 | $63.07 | $63.47 | $63.09 | 446,921 |
| 2021-08-11 | $63.80 | $64.28 | $63.29 | $63.92 | $63.54 | 494,154 |
| 2021-08-10 | $63.90 | $64.22 | $62.94 | $63.79 | $63.41 | 747,860 |
| 2021-08-09 | $63.67 | $64.31 | $63.03 | $63.82 | $63.44 | 354,897 |
| 2021-08-06 | $62.78 | $63.58 | $62.31 | $63.51 | $63.13 | 477,713 |
| 2021-08-05 | $62.33 | $62.88 | $61.77 | $62.45 | $62.07 | 475,792 |
| 2021-08-04 | $61.06 | $62.48 | $60.52 | $61.96 | $61.59 | 485,004 |
| 2021-08-03 | $63.11 | $63.11 | $60.97 | $61.32 | $60.95 | 532,353 |
| 2021-08-02 | $62.06 | $63.27 | $62.06 | $62.86 | $62.48 | 876,301 |
| 2021-07-30 | $62.00 | $63.28 | $61.59 | $61.86 | $61.49 | 567,350 |
| 2021-07-29 | $61.89 | $62.46 | $61.12 | $62.31 | $61.94 | 496,045 |
| 2021-07-28 | $60.49 | $62.03 | $60.13 | $61.65 | $61.28 | 552,706 |
| 2021-07-27 | $60.15 | $60.73 | $59.77 | $60.45 | $60.09 | 611,785 |
| 2021-07-26 | $60.67 | $61.28 | $60.29 | $60.65 | $60.29 | 826,131 |
| 2021-07-23 | $61.34 | $61.87 | $60.74 | $60.83 | $60.46 | 595,189 |
| 2021-07-22 | $62.89 | $63.11 | $61.18 | $61.28 | $60.91 | 1,338,870 |
| 2021-07-21 | $61.69 | $63.57 | $61.53 | $63.14 | $62.76 | 790,386 |
| 2021-07-20 | $62.29 | $63.84 | $62.05 | $62.82 | $62.44 | 806,134 |
| 2021-07-19 | $62.39 | $63.17 | $61.61 | $62.03 | $61.66 | 792,823 |
| 2021-07-16 | $63.72 | $64.02 | $62.90 | $62.97 | $62.59 | 598,054 |
| 2021-07-15 | $63.54 | $64.37 | $63.26 | $63.87 | $63.49 | 463,234 |
| 2021-07-14 | $64.49 | $65.20 | $63.43 | $63.82 | $63.44 | 525,867 |
| 2021-07-13 | $65.04 | $65.04 | $63.65 | $64.38 | $63.99 | 583,592 |
| 2021-07-12 | $64.98 | $65.79 | $64.67 | $64.95 | $64.56 | 474,539 |
| 2021-07-09 | $64.19 | $65.53 | $63.75 | $65.30 | $64.91 | 600,543 |
| 2021-07-08 | $63.04 | $64.01 | $62.54 | $63.40 | $63.02 | 671,100 |
| 2021-07-07 | $64.79 | $65.08 | $63.69 | $64.39 | $64.00 | 470,176 |
| 2021-07-06 | $65.38 | $65.38 | $63.67 | $64.51 | $64.12 | 540,190 |
| 2021-07-02 | $66.06 | $66.36 | $65.18 | $65.55 | $65.16 | 1,192,679 |
| 2021-07-01 | $66.16 | $67.10 | $65.81 | $66.18 | $65.78 | 1,194,569 |
| 2021-06-30 | $65.93 | $66.14 | $65.17 | $65.73 | $65.33 | 600,458 |
| 2021-06-29 | $65.97 | $66.39 | $65.39 | $66.21 | $65.81 | 639,819 |
| 2021-06-28 | $66.65 | $66.85 | $64.95 | $65.37 | $64.98 | 543,506 |
| 2021-06-25 | $65.83 | $67.10 | $65.64 | $66.62 | $66.22 | 1,053,140 |
| 2021-06-24 | $65.12 | $65.64 | $64.80 | $65.57 | $65.18 | 544,786 |
| 2021-06-23 | $64.26 | $65.41 | $64.20 | $65.08 | $64.69 | 605,252 |
| 2021-06-22 | $63.89 | $64.64 | $63.43 | $64.15 | $63.76 | 635,230 |
| 2021-06-21 | $63.77 | $64.21 | $63.08 | $64.09 | $63.70 | 750,338 |
| 2021-06-18 | $64.16 | $64.82 | $63.08 | $63.26 | $62.88 | 1,053,167 |
| 2021-06-17 | $65.53 | $66.40 | $64.62 | $65.00 | $64.61 | 1,167,665 |
| 2021-06-16 | $64.66 | $65.62 | $64.03 | $65.53 | $65.14 | 866,746 |
| 2021-06-15 | $64.54 | $65.29 | $64.26 | $64.79 | $64.40 | 500,302 |
| 2021-06-14 | $66.14 | $66.14 | $64.33 | $64.53 | $64.14 | 738,549 |
| 2021-06-11 | $65.66 | $66.09 | $64.83 | $65.47 | $65.08 | 1,011,163 |
| 2021-06-10 | $65.73 | $66.14 | $64.67 | $65.54 | $65.15 | 740,885 |
| 2021-06-09 | $66.79 | $68.15 | $65.16 | $65.24 | $64.85 | 2,208,253 |
| 2021-06-08 | $66.92 | $67.60 | $66.10 | $66.94 | $66.54 | 1,085,392 |
| 2021-06-07 | $68.59 | $68.59 | $66.86 | $66.88 | $66.48 | 1,344,323 |
| 2021-06-04 | $69.26 | $69.90 | $68.06 | $68.23 | $67.82 | 2,036,447 |
| 2021-06-03 | $67.09 | $69.40 | $66.53 | $69.26 | $68.84 | 3,993,467 |
| 2021-06-02 | $67.54 | $67.66 | $66.29 | $67.09 | $66.69 | 2,022,608 |
| 2021-06-01 | $67.73 | $68.14 | $66.92 | $67.70 | $67.29 | 2,189,562 |
| 2021-05-28 | $67.00 | $67.82 | $66.63 | $67.26 | $66.86 | 938,922 |
| 2021-05-27 | $67.71 | $68.21 | $66.84 | $66.90 | $66.40 | 798,570 |
| 2021-05-26 | $66.93 | $67.94 | $66.70 | $67.26 | $66.76 | 713,294 |
| 2021-05-25 | $67.16 | $67.97 | $66.78 | $66.91 | $66.41 | 559,611 |
| 2021-05-24 | $66.09 | $67.99 | $66.09 | $66.88 | $66.38 | 598,473 |
| 2021-05-21 | $67.02 | $67.89 | $66.86 | $67.16 | $66.66 | 717,901 |
| 2021-05-20 | $66.44 | $67.25 | $65.94 | $66.76 | $66.26 | 948,177 |
| 2021-05-19 | $66.63 | $66.82 | $65.46 | $66.55 | $66.05 | 930,389 |
| 2021-05-18 | $68.69 | $68.83 | $67.26 | $67.33 | $66.83 | 366,377 |
| 2021-05-17 | $68.72 | $68.87 | $67.78 | $68.66 | $68.15 | 433,338 |
| 2021-05-14 | $67.74 | $69.70 | $67.50 | $69.04 | $68.52 | 518,118 |
| 2021-05-13 | $65.86 | $67.87 | $65.86 | $67.38 | $66.88 | 1,142,034 |
| 2021-05-12 | $67.56 | $67.85 | $65.61 | $65.83 | $65.34 | 981,182 |
| 2021-05-11 | $66.91 | $68.32 | $66.39 | $67.15 | $66.65 | 859,061 |
| 2021-05-10 | $70.00 | $70.22 | $67.76 | $67.92 | $67.41 | 1,077,353 |
| 2021-05-07 | $69.21 | $70.58 | $69.05 | $69.60 | $69.08 | 868,611 |
| 2021-05-06 | $70.13 | $70.57 | $68.67 | $69.62 | $69.10 | 562,120 |
| 2021-05-05 | $70.80 | $70.97 | $69.47 | $70.02 | $69.50 | 819,869 |
| 2021-05-04 | $70.50 | $70.72 | $68.84 | $70.40 | $69.87 | 1,277,578 |
| 2021-05-03 | $72.47 | $72.59 | $70.22 | $70.43 | $69.90 | 662,601 |
| 2021-04-30 | $72.70 | $72.85 | $71.20 | $71.52 | $70.98 | 530,131 |
| 2021-04-29 | $72.63 | $73.34 | $71.89 | $73.25 | $72.70 | 609,301 |
| 2021-04-28 | $72.44 | $73.15 | $71.62 | $71.95 | $71.41 | 681,876 |
| 2021-04-27 | $72.34 | $72.83 | $72.07 | $72.40 | $71.86 | 384,808 |
| 2021-04-26 | $73.56 | $73.85 | $72.19 | $72.35 | $71.81 | 598,539 |
| 2021-04-23 | $70.98 | $73.95 | $70.11 | $73.30 | $72.75 | 1,167,460 |
| 2021-04-22 | $73.46 | $73.68 | $70.81 | $70.89 | $70.36 | 1,506,260 |
| 2021-04-21 | $74.32 | $76.26 | $72.17 | $73.43 | $72.88 | 1,861,049 |
| 2021-04-20 | $76.95 | $77.45 | $73.47 | $74.25 | $73.69 | 815,565 |
| 2021-04-19 | $76.41 | $77.60 | $76.39 | $77.36 | $76.78 | 736,313 |
| 2021-04-16 | $76.79 | $77.47 | $76.06 | $76.55 | $75.98 | 500,958 |
| 2021-04-15 | $75.36 | $77.57 | $74.44 | $76.66 | $76.09 | 1,399,239 |
| 2021-04-14 | $73.75 | $75.65 | $73.51 | $75.24 | $74.68 | 1,045,473 |
| 2021-04-13 | $74.30 | $74.87 | $73.21 | $73.39 | $72.84 | 676,576 |
| 2021-04-12 | $74.60 | $74.90 | $73.64 | $74.07 | $73.52 | 492,224 |
| 2021-04-09 | $73.69 | $74.80 | $73.04 | $74.47 | $73.91 | 754,711 |
| 2021-04-08 | $74.23 | $74.47 | $73.19 | $73.63 | $73.08 | 599,545 |
| 2021-04-07 | $74.63 | $74.81 | $73.00 | $74.01 | $73.46 | 903,795 |
| 2021-04-06 | $75.08 | $75.70 | $74.40 | $74.74 | $74.18 | 534,153 |
| 2021-04-05 | $74.63 | $76.51 | $74.35 | $75.12 | $74.56 | 851,151 |
| 2021-04-01 | $73.15 | $74.74 | $73.04 | $73.67 | $73.12 | 807,855 |
| 2021-03-31 | $72.30 | $73.83 | $72.30 | $73.04 | $72.49 | 668,223 |
| 2021-03-30 | $72.79 | $73.16 | $71.58 | $72.32 | $71.78 | 634,680 |
| 2021-03-29 | $72.29 | $72.98 | $71.23 | $72.54 | $71.99 | 1,286,959 |
| 2021-03-26 | $74.88 | $75.01 | $72.33 | $73.00 | $72.45 | 1,257,913 |
| 2021-03-25 | $74.08 | $74.58 | $71.65 | $73.82 | $73.27 | 1,216,700 |
| 2021-03-24 | $76.50 | $77.73 | $74.46 | $74.65 | $74.09 | 1,422,926 |
| 2021-03-23 | $77.82 | $78.50 | $75.92 | $76.24 | $75.67 | 473,868 |
| 2021-03-22 | $78.20 | $79.50 | $77.44 | $78.01 | $77.43 | 973,049 |
| 2021-03-19 | $77.90 | $79.14 | $77.11 | $78.46 | $77.87 | 833,519 |
| 2021-03-18 | $77.52 | $78.99 | $77.19 | $78.03 | $77.45 | 583,238 |
| 2021-03-17 | $76.55 | $78.40 | $76.31 | $77.48 | $76.90 | 625,574 |
| 2021-03-16 | $78.70 | $78.98 | $76.12 | $76.72 | $76.15 | 745,131 |
| 2021-03-15 | $79.34 | $79.34 | $77.41 | $78.64 | $78.05 | 491,499 |
| 2021-03-12 | $79.08 | $79.52 | $77.97 | $78.88 | $78.29 | 495,553 |
| 2021-03-11 | $78.57 | $79.57 | $77.38 | $78.81 | $78.22 | 413,452 |
| 2021-03-10 | $79.97 | $80.57 | $77.90 | $78.40 | $77.81 | 694,852 |
| 2021-03-09 | $76.62 | $79.58 | $75.50 | $78.88 | $78.29 | 1,029,704 |
| 2021-03-08 | $75.84 | $76.94 | $74.96 | $75.86 | $75.29 | 490,557 |
| 2021-03-05 | $76.14 | $76.60 | $71.49 | $75.20 | $74.64 | 976,880 |
| 2021-03-04 | $76.01 | $76.30 | $73.15 | $74.80 | $74.24 | 1,062,222 |
| 2021-03-03 | $75.89 | $77.51 | $74.77 | $76.03 | $75.46 | 902,892 |
| 2021-03-02 | $76.54 | $77.54 | $74.73 | $75.78 | $75.21 | 814,549 |
| 2021-03-01 | $73.90 | $77.65 | $73.62 | $76.77 | $76.19 | 975,023 |
| 2021-02-26 | $73.73 | $74.42 | $70.65 | $72.39 | $71.85 | 1,074,004 |
| 2021-02-25 | $75.67 | $76.67 | $73.81 | $74.10 | $73.44 | 675,429 |
| 2021-02-24 | $72.78 | $75.19 | $72.25 | $75.16 | $74.49 | 598,339 |
| 2021-02-23 | $72.74 | $72.94 | $70.81 | $72.48 | $71.84 | 741,549 |
| 2021-02-22 | $74.55 | $74.89 | $73.25 | $73.52 | $72.87 | 486,209 |
| 2021-02-19 | $75.86 | $76.16 | $73.95 | $74.53 | $73.87 | 768,611 |
| 2021-02-18 | $73.23 | $75.03 | $73.23 | $74.56 | $73.90 | 542,505 |
| 2021-02-17 | $74.28 | $74.57 | $72.33 | $74.24 | $73.58 | 582,767 |
| 2021-02-16 | $72.98 | $75.87 | $72.61 | $74.65 | $73.99 | 756,897 |
| 2021-02-12 | $70.73 | $72.89 | $70.70 | $72.67 | $72.03 | 470,979 |
| 2021-02-11 | $71.59 | $71.99 | $70.25 | $71.45 | $70.82 | 644,511 |
| 2021-02-10 | $72.96 | $73.45 | $71.48 | $71.87 | $71.23 | 564,728 |
| 2021-02-09 | $72.20 | $73.87 | $71.56 | $72.80 | $72.16 | 786,398 |
| 2021-02-08 | $72.46 | $72.46 | $70.26 | $71.98 | $71.34 | 865,583 |
| 2021-02-05 | $69.72 | $72.54 | $69.28 | $71.92 | $71.28 | 1,229,875 |
| 2021-02-04 | $69.29 | $69.77 | $68.29 | $69.66 | $69.04 | 534,726 |
| 2021-02-03 | $68.09 | $68.98 | $67.49 | $68.83 | $68.22 | 1,280,729 |
| 2021-02-02 | $66.85 | $69.94 | $65.80 | $68.33 | $67.72 | 1,617,322 |
| 2021-02-01 | $61.90 | $66.16 | $61.49 | $65.52 | $64.94 | 2,588,700 |
| 2021-01-29 | $63.30 | $63.86 | $59.08 | $61.19 | $60.65 | 2,960,661 |
| 2021-01-28 | $63.49 | $64.04 | $62.12 | $63.51 | $62.95 | 1,506,587 |
| 2021-01-27 | $64.57 | $64.99 | $62.85 | $63.13 | $62.57 | 1,556,871 |
| 2021-01-26 | $67.13 | $67.68 | $64.93 | $65.92 | $65.34 | 965,665 |
| 2021-01-25 | $69.88 | $70.00 | $66.62 | $67.50 | $66.90 | 1,244,758 |
| 2021-01-22 | $68.12 | $69.85 | $68.12 | $68.85 | $68.24 | 770,686 |
| 2021-01-21 | $67.90 | $69.22 | $67.05 | $69.14 | $68.53 | 797,624 |
| 2021-01-20 | $69.90 | $70.18 | $67.38 | $68.08 | $67.48 | 1,174,912 |
| 2021-01-19 | $69.50 | $70.90 | $68.89 | $69.70 | $69.08 | 1,224,580 |
| 2021-01-15 | $68.29 | $69.47 | $67.23 | $69.02 | $68.41 | 632,977 |
| 2021-01-14 | $70.28 | $70.43 | $68.54 | $68.70 | $68.09 | 513,739 |
| 2021-01-13 | $69.36 | $70.65 | $69.23 | $69.61 | $68.99 | 657,297 |
| 2021-01-12 | $69.52 | $69.78 | $68.87 | $69.40 | $68.79 | 742,904 |
| 2021-01-11 | $69.16 | $69.26 | $67.93 | $68.85 | $68.24 | 645,450 |
| 2021-01-08 | $69.33 | $71.87 | $69.00 | $69.88 | $69.26 | 1,010,221 |
| 2021-01-07 | $67.55 | $70.62 | $67.08 | $69.18 | $68.57 | 1,519,105 |
| 2021-01-06 | $63.39 | $68.53 | $63.38 | $66.91 | $66.32 | 1,916,436 |
| 2021-01-05 | $61.31 | $63.36 | $61.10 | $63.16 | $62.60 | 1,093,921 |
| 2021-01-04 | $61.49 | $62.00 | $59.99 | $61.23 | $60.69 | 684,196 |
| 2020-12-31 | $60.28 | $61.19 | $59.78 | $60.92 | $60.38 | 337,916 |
| 2020-12-30 | $61.63 | $61.97 | $60.06 | $60.12 | $59.59 | 514,729 |
| 2020-12-29 | $62.63 | $62.95 | $61.02 | $61.56 | $61.01 | 738,619 |
| 2020-12-28 | $61.60 | $62.48 | $61.37 | $62.31 | $61.76 | 591,789 |
| 2020-12-24 | $61.22 | $61.22 | $60.41 | $61.08 | $60.54 | 253,540 |
| 2020-12-23 | $60.25 | $61.35 | $60.19 | $60.86 | $60.32 | 633,622 |
| 2020-12-22 | $58.99 | $60.80 | $58.69 | $60.44 | $59.90 | 751,219 |
| 2020-12-21 | $58.74 | $58.93 | $57.23 | $58.92 | $58.40 | 605,723 |
| 2020-12-18 | $60.29 | $60.37 | $58.82 | $59.15 | $58.63 | 2,240,527 |
| 2020-12-17 | $58.61 | $60.20 | $58.08 | $60.18 | $59.64 | 934,231 |
| 2020-12-16 | $56.92 | $58.32 | $56.56 | $58.25 | $57.73 | 575,275 |
| 2020-12-15 | $55.14 | $56.72 | $54.60 | $56.72 | $56.22 | 728,309 |
| 2020-12-14 | $55.58 | $55.84 | $54.00 | $54.39 | $53.91 | 722,650 |
| 2020-12-11 | $55.62 | $55.64 | $54.27 | $55.09 | $54.60 | 402,918 |
| 2020-12-10 | $55.33 | $56.00 | $54.70 | $55.94 | $55.44 | 694,798 |
| 2020-12-09 | $54.97 | $56.40 | $54.19 | $55.72 | $55.23 | 749,826 |
| 2020-12-08 | $53.20 | $54.18 | $52.92 | $54.14 | $53.66 | 826,348 |
| 2020-12-07 | $54.25 | $54.88 | $53.06 | $53.47 | $53.00 | 958,667 |
| 2020-12-04 | $55.06 | $55.89 | $54.70 | $55.07 | $54.58 | 446,769 |
| 2020-12-03 | $54.94 | $54.94 | $54.36 | $54.72 | $54.24 | 486,147 |
| 2020-12-02 | $54.63 | $55.41 | $53.87 | $54.81 | $54.32 | 690,106 |
| 2020-12-01 | $53.65 | $54.60 | $53.11 | $53.98 | $53.50 | 1,048,867 |
| 2020-11-30 | $54.01 | $54.13 | $52.18 | $52.76 | $52.29 | 886,150 |
| 2020-11-27 | $52.62 | $54.62 | $52.06 | $54.11 | $53.53 | 461,434 |
| 2020-11-25 | $52.80 | $52.93 | $52.36 | $52.64 | $52.07 | 434,439 |
| 2020-11-24 | $52.89 | $53.16 | $52.13 | $52.77 | $52.20 | 575,180 |
| 2020-11-23 | $53.09 | $53.90 | $52.56 | $52.64 | $52.07 | 574,116 |
| 2020-11-20 | $53.42 | $53.66 | $52.77 | $52.98 | $52.41 | 1,344,292 |
| 2020-11-19 | $52.96 | $53.70 | $52.62 | $53.39 | $52.82 | 412,218 |
| 2020-11-18 | $55.63 | $55.63 | $52.59 | $52.76 | $52.19 | 702,499 |
| 2020-11-17 | $54.21 | $55.75 | $53.87 | $55.24 | $54.65 | 654,431 |
| 2020-11-16 | $54.02 | $54.94 | $53.28 | $54.68 | $54.09 | 667,864 |
| 2020-11-13 | $51.90 | $53.70 | $51.73 | $53.58 | $53.00 | 755,173 |
| 2020-11-12 | $51.14 | $51.85 | $50.41 | $51.76 | $51.20 | 671,461 |
| 2020-11-11 | $50.85 | $51.81 | $50.82 | $51.52 | $50.97 | 537,074 |
| 2020-11-10 | $49.44 | $50.99 | $48.93 | $50.96 | $50.41 | 653,075 |
| 2020-11-09 | $50.56 | $51.49 | $49.08 | $49.49 | $48.96 | 647,123 |
| 2020-11-06 | $49.46 | $49.46 | $48.58 | $48.70 | $48.18 | 291,730 |
| 2020-11-05 | $48.34 | $49.57 | $48.34 | $49.25 | $48.72 | 401,272 |
| 2020-11-04 | $48.53 | $48.90 | $47.50 | $48.27 | $47.75 | 383,520 |
| 2020-11-03 | $48.45 | $49.24 | $48.34 | $48.76 | $48.24 | 464,431 |
| 2020-11-02 | $47.91 | $49.25 | $47.45 | $47.82 | $47.31 | 609,814 |
| 2020-10-30 | $47.48 | $47.86 | $46.71 | $47.57 | $47.06 | 503,077 |
| 2020-10-29 | $47.32 | $48.23 | $47.02 | $47.76 | $47.25 | 410,933 |
| 2020-10-28 | $47.38 | $48.41 | $46.97 | $48.06 | $47.54 | 710,497 |
| 2020-10-27 | $48.00 | $48.58 | $47.96 | $48.03 | $47.51 | 305,299 |
| 2020-10-26 | $49.03 | $49.03 | $47.65 | $48.27 | $47.75 | 379,944 |
| 2020-10-23 | $49.68 | $49.76 | $49.06 | $49.41 | $48.88 | 306,430 |
| 2020-10-22 | $49.39 | $49.99 | $48.12 | $49.68 | $49.15 | 435,137 |
| 2020-10-21 | $48.25 | $50.63 | $48.25 | $49.51 | $48.98 | 914,088 |
| 2020-10-20 | $49.61 | $50.80 | $49.20 | $49.80 | $49.27 | 792,037 |
| 2020-10-19 | $50.43 | $50.65 | $49.28 | $49.34 | $48.81 | 324,005 |
| 2020-10-16 | $50.08 | $50.81 | $50.04 | $50.44 | $49.90 | 311,159 |
| 2020-10-15 | $49.17 | $50.30 | $49.17 | $50.09 | $49.55 | 351,035 |
| 2020-10-14 | $50.79 | $50.99 | $49.55 | $49.58 | $49.05 | 504,842 |
| 2020-10-13 | $51.45 | $51.88 | $50.73 | $50.77 | $50.22 | 364,277 |
| 2020-10-12 | $51.24 | $52.07 | $51.00 | $51.45 | $50.90 | 376,534 |
| 2020-10-09 | $51.20 | $51.73 | $50.58 | $50.66 | $50.12 | 316,910 |
| 2020-10-08 | $51.08 | $51.52 | $50.60 | $51.43 | $50.88 | 388,731 |
| 2020-10-07 | $50.56 | $51.10 | $50.15 | $50.61 | $50.07 | 301,907 |
| 2020-10-06 | $49.50 | $51.00 | $49.50 | $50.07 | $49.53 | 501,811 |
| 2020-10-05 | $49.16 | $49.69 | $49.07 | $49.60 | $49.07 | 400,590 |
| 2020-10-02 | $47.93 | $49.56 | $47.93 | $48.93 | $48.40 | 731,827 |
| 2020-10-01 | $48.51 | $48.98 | $48.25 | $48.58 | $48.06 | 498,022 |
| 2020-09-30 | $48.31 | $48.95 | $47.87 | $48.33 | $47.81 | 541,051 |
| 2020-09-29 | $48.50 | $48.50 | $47.99 | $48.10 | $47.58 | 527,409 |
| 2020-09-28 | $48.02 | $48.74 | $48.02 | $48.37 | $47.85 | 446,716 |
| 2020-09-25 | $46.53 | $47.63 | $46.43 | $47.47 | $46.96 | 250,918 |
| 2020-09-24 | $46.95 | $47.65 | $46.58 | $46.90 | $46.40 | 336,256 |
| 2020-09-23 | $48.83 | $49.00 | $46.96 | $47.07 | $46.56 | 435,759 |
| 2020-09-22 | $47.86 | $48.95 | $47.65 | $48.76 | $48.24 | 929,572 |
| 2020-09-21 | $47.78 | $47.92 | $46.93 | $47.90 | $47.39 | 602,293 |
| 2020-09-18 | $47.54 | $48.22 | $47.54 | $48.06 | $47.54 | 1,362,273 |
| 2020-09-17 | $46.91 | $47.88 | $46.69 | $47.69 | $47.18 | 437,600 |
| 2020-09-16 | $47.26 | $47.98 | $46.93 | $47.65 | $47.14 | 519,615 |
| 2020-09-15 | $47.67 | $47.72 | $47.00 | $47.22 | $46.71 | 653,957 |
| 2020-09-14 | $47.45 | $48.15 | $47.38 | $47.67 | $47.16 | 410,942 |
| 2020-09-11 | $47.60 | $48.09 | $47.22 | $47.36 | $46.85 | 710,421 |
| 2020-09-10 | $47.91 | $48.09 | $47.01 | $47.10 | $46.59 | 589,591 |
| 2020-09-09 | $48.72 | $48.95 | $47.81 | $47.89 | $47.38 | 761,034 |
| 2020-09-08 | $51.27 | $51.27 | $48.33 | $48.40 | $47.88 | 690,047 |
| 2020-09-04 | $53.69 | $53.69 | $51.40 | $51.89 | $51.33 | 463,272 |
| 2020-09-03 | $53.30 | $53.47 | $52.25 | $52.84 | $52.27 | 789,348 |
| 2020-09-02 | $53.36 | $53.65 | $53.12 | $53.28 | $52.71 | 593,684 |
| 2020-09-01 | $52.86 | $53.31 | $52.28 | $53.30 | $52.73 | 467,170 |
| 2020-08-31 | $53.28 | $53.44 | $52.91 | $53.02 | $52.45 | 466,062 |
| 2020-08-28 | $53.32 | $53.32 | $52.79 | $53.28 | $52.61 | 555,897 |
| 2020-08-27 | $52.84 | $53.22 | $52.45 | $53.05 | $52.38 | 539,969 |
| 2020-08-26 | $51.87 | $52.83 | $51.53 | $52.67 | $52.01 | 525,347 |
| 2020-08-25 | $52.33 | $52.33 | $51.57 | $51.80 | $51.15 | 351,163 |
| 2020-08-24 | $51.77 | $52.15 | $51.59 | $51.94 | $51.29 | 335,657 |
| 2020-08-21 | $51.93 | $52.27 | $51.06 | $51.50 | $50.85 | 382,187 |
| 2020-08-20 | $51.93 | $52.60 | $51.56 | $52.27 | $51.61 | 363,062 |
| 2020-08-19 | $52.12 | $53.14 | $52.03 | $52.49 | $51.83 | 367,009 |
| 2020-08-18 | $51.88 | $52.40 | $51.02 | $51.90 | $51.24 | 340,921 |
| 2020-08-17 | $52.15 | $52.72 | $51.61 | $51.93 | $51.28 | 446,270 |
| 2020-08-14 | $50.91 | $52.37 | $50.45 | $52.16 | $51.50 | 602,838 |
| 2020-08-13 | $50.98 | $51.14 | $50.44 | $50.75 | $50.11 | 250,185 |
| 2020-08-12 | $50.41 | $51.50 | $50.41 | $51.18 | $50.54 | 371,545 |
| 2020-08-11 | $49.82 | $50.74 | $49.67 | $49.78 | $49.15 | 425,547 |
| 2020-08-10 | $51.47 | $51.47 | $49.48 | $49.55 | $48.93 | 665,804 |
| 2020-08-07 | $50.79 | $51.26 | $50.37 | $51.21 | $50.56 | 267,146 |
| 2020-08-06 | $51.88 | $51.97 | $50.65 | $50.82 | $50.18 | 286,493 |
| 2020-08-05 | $51.33 | $52.14 | $50.94 | $51.85 | $51.20 | 407,051 |
| 2020-08-04 | $50.75 | $51.13 | $50.35 | $50.93 | $50.29 | 488,539 |
| 2020-08-03 | $50.00 | $51.21 | $49.73 | $50.69 | $50.05 | 576,514 |
| 2020-07-31 | $49.72 | $49.90 | $48.96 | $49.60 | $48.98 | 718,412 |
| 2020-07-30 | $49.40 | $50.18 | $48.93 | $49.73 | $49.10 | 404,501 |
| 2020-07-29 | $49.78 | $50.63 | $49.15 | $50.29 | $49.66 | 669,924 |
| 2020-07-28 | $49.82 | $50.15 | $49.48 | $49.53 | $48.91 | 632,256 |
| 2020-07-27 | $49.20 | $50.20 | $48.87 | $50.06 | $49.43 | 467,062 |
| 2020-07-24 | $49.57 | $50.10 | $49.15 | $49.38 | $48.76 | 516,779 |
| 2020-07-23 | $50.41 | $51.15 | $48.88 | $49.97 | $49.34 | 830,724 |
| 2020-07-22 | $49.40 | $52.25 | $49.39 | $51.56 | $50.91 | 1,288,242 |
| 2020-07-21 | $51.58 | $52.33 | $50.12 | $51.35 | $50.70 | 1,115,839 |
| 2020-07-20 | $52.12 | $52.25 | $51.26 | $51.49 | $50.84 | 610,455 |
| 2020-07-17 | $52.13 | $52.68 | $51.24 | $51.37 | $50.72 | 525,493 |
| 2020-07-16 | $50.13 | $52.67 | $50.12 | $51.93 | $51.28 | 889,195 |
| 2020-07-15 | $51.73 | $53.55 | $51.68 | $53.22 | $52.55 | 822,717 |
| 2020-07-14 | $49.43 | $51.20 | $49.28 | $51.05 | $50.41 | 923,542 |
| 2020-07-13 | $49.70 | $51.05 | $49.50 | $49.58 | $48.96 | 850,949 |
| 2020-07-10 | $48.65 | $49.29 | $48.09 | $49.23 | $48.61 | 657,498 |
| 2020-07-09 | $48.82 | $49.02 | $47.78 | $48.85 | $48.23 | 718,019 |
| 2020-07-08 | $47.24 | $48.76 | $47.23 | $48.70 | $48.09 | 1,065,281 |
| 2020-07-07 | $44.84 | $47.02 | $44.59 | $46.87 | $46.28 | 1,293,922 |
| 2020-07-06 | $44.35 | $46.03 | $44.08 | $45.03 | $44.46 | 1,349,500 |
| 2020-07-02 | $43.07 | $43.68 | $42.54 | $43.01 | $42.47 | 891,415 |
| 2020-07-01 | $41.47 | $43.38 | $41.21 | $42.25 | $41.72 | 1,132,390 |
| 2020-06-30 | $41.25 | $41.95 | $41.18 | $41.77 | $41.24 | 555,438 |
| 2020-06-29 | $40.51 | $41.38 | $40.19 | $41.33 | $40.81 | 490,001 |
| 2020-06-26 | $41.49 | $41.49 | $39.89 | $40.23 | $39.72 | 1,034,830 |
| 2020-06-25 | $40.98 | $42.26 | $40.86 | $41.96 | $41.43 | 643,410 |
| 2020-06-24 | $41.57 | $41.85 | $40.93 | $40.98 | $40.46 | 464,120 |
| 2020-06-23 | $42.35 | $43.10 | $41.93 | $42.00 | $41.47 | 1,003,532 |
| 2020-06-22 | $41.18 | $42.11 | $40.94 | $41.29 | $40.77 | 738,857 |
| 2020-06-19 | $42.98 | $43.17 | $41.44 | $41.56 | $41.04 | 915,920 |
| 2020-06-18 | $42.01 | $42.86 | $42.01 | $42.32 | $41.79 | 583,806 |
| 2020-06-17 | $43.51 | $43.51 | $42.27 | $42.40 | $41.87 | 519,616 |
| 2020-06-16 | $42.58 | $43.63 | $42.42 | $43.26 | $42.72 | 690,883 |
| 2020-06-15 | $40.47 | $42.76 | $40.47 | $42.45 | $41.92 | 672,369 |
| 2020-06-12 | $42.85 | $42.85 | $40.53 | $41.54 | $41.02 | 729,320 |
| 2020-06-11 | $40.80 | $42.15 | $40.53 | $41.25 | $40.73 | 911,388 |
| 2020-06-10 | $44.28 | $44.49 | $41.91 | $42.31 | $41.78 | 958,457 |
| 2020-06-09 | $44.26 | $44.95 | $42.70 | $44.13 | $43.57 | 870,356 |
| 2020-06-08 | $44.31 | $45.23 | $43.58 | $45.05 | $44.48 | 939,997 |
| 2020-06-05 | $45.21 | $45.48 | $43.47 | $43.48 | $42.93 | 856,342 |
| 2020-06-04 | $43.41 | $44.00 | $42.45 | $43.45 | $42.90 | 1,320,038 |
| 2020-06-03 | $43.83 | $44.49 | $43.10 | $43.92 | $43.37 | 674,700 |
| 2020-06-02 | $43.29 | $43.65 | $42.43 | $42.90 | $42.36 | 589,399 |
| 2020-06-01 | $42.47 | $42.90 | $42.18 | $42.69 | $42.15 | 781,087 |
| 2020-05-29 | $42.21 | $42.97 | $41.45 | $42.35 | $41.82 | 563,163 |
| 2020-05-28 | $43.73 | $43.86 | $42.59 | $42.86 | $42.22 | 383,977 |
| 2020-05-27 | $41.44 | $43.51 | $41.16 | $43.50 | $42.85 | 830,962 |
| 2020-05-26 | $39.84 | $40.89 | $39.77 | $40.53 | $39.93 | 582,620 |
| 2020-05-22 | $39.02 | $39.27 | $38.23 | $38.82 | $38.24 | 354,495 |
| 2020-05-21 | $38.94 | $39.17 | $38.56 | $38.96 | $38.38 | 598,316 |
| 2020-05-20 | $39.90 | $39.97 | $38.79 | $39.19 | $38.61 | 656,328 |
| 2020-05-19 | $39.01 | $39.24 | $38.40 | $38.45 | $37.88 | 578,947 |
| 2020-05-18 | $37.79 | $39.39 | $37.79 | $39.10 | $38.52 | 623,950 |
| 2020-05-15 | $37.48 | $37.58 | $37.01 | $37.24 | $36.68 | 549,814 |
| 2020-05-14 | $36.62 | $37.75 | $36.25 | $37.68 | $37.12 | 613,109 |
| 2020-05-13 | $38.34 | $38.47 | $36.91 | $37.12 | $36.57 | 671,933 |
| 2020-05-12 | $40.34 | $40.64 | $38.53 | $38.61 | $38.03 | 585,805 |
| 2020-05-11 | $40.86 | $41.39 | $40.21 | $40.23 | $39.63 | 570,059 |
| 2020-05-08 | $40.76 | $41.37 | $40.35 | $41.13 | $40.52 | 670,150 |
| 2020-05-07 | $40.60 | $41.08 | $40.30 | $40.47 | $39.87 | 461,752 |
| 2020-05-06 | $40.64 | $41.01 | $40.01 | $40.17 | $39.57 | 531,549 |
| 2020-05-05 | $41.31 | $41.37 | $40.14 | $40.26 | $39.66 | 396,157 |
| 2020-05-04 | $40.53 | $41.05 | $40.17 | $40.59 | $39.98 | 423,646 |
| 2020-05-01 | $40.88 | $41.24 | $39.94 | $41.03 | $40.42 | 548,271 |
| 2020-04-30 | $41.20 | $41.22 | $40.34 | $41.00 | $40.39 | 643,496 |
| 2020-04-29 | $40.14 | $42.04 | $39.88 | $41.65 | $41.03 | 1,218,473 |
| 2020-04-28 | $41.10 | $41.11 | $39.15 | $39.51 | $38.92 | 1,180,888 |
| 2020-04-27 | $38.95 | $40.37 | $38.26 | $40.12 | $39.52 | 1,204,013 |
| 2020-04-24 | $39.22 | $39.26 | $38.05 | $38.62 | $38.04 | 893,997 |
| 2020-04-23 | $40.18 | $40.24 | $38.50 | $39.21 | $38.62 | 1,239,546 |
| 2020-04-22 | $39.75 | $40.19 | $38.41 | $39.39 | $38.80 | 3,574,362 |
| 2020-04-21 | $44.34 | $44.65 | $41.94 | $43.19 | $42.55 | 957,076 |
| 2020-04-20 | $44.94 | $46.60 | $44.34 | $44.37 | $43.71 | 829,746 |
| 2020-04-17 | $46.88 | $47.16 | $45.38 | $45.93 | $45.24 | 448,412 |
| 2020-04-16 | $44.81 | $45.60 | $43.66 | $45.52 | $44.84 | 755,486 |
| 2020-04-15 | $44.10 | $45.38 | $44.00 | $44.74 | $44.07 | 297,883 |
| 2020-04-14 | $44.38 | $45.71 | $44.38 | $45.32 | $44.64 | 348,434 |
| 2020-04-13 | $45.33 | $45.62 | $44.11 | $44.49 | $43.83 | 330,952 |
| 2020-04-09 | $46.65 | $47.35 | $44.83 | $45.53 | $44.85 | 460,664 |
| 2020-04-08 | $44.29 | $45.41 | $43.69 | $45.20 | $44.53 | 338,632 |
| 2020-04-07 | $46.86 | $47.19 | $43.76 | $43.96 | $43.30 | 542,057 |
| 2020-04-06 | $44.05 | $45.38 | $43.91 | $45.25 | $44.57 | 638,038 |
| 2020-04-03 | $44.79 | $45.41 | $42.41 | $42.69 | $42.05 | 575,121 |
| 2020-04-02 | $43.20 | $45.16 | $42.67 | $44.44 | $43.78 | 764,029 |
| 2020-04-01 | $42.45 | $43.77 | $41.83 | $43.25 | $42.60 | 1,087,470 |
| 2020-03-31 | $41.65 | $43.84 | $41.28 | $43.17 | $42.53 | 827,658 |
| 2020-03-30 | $41.72 | $42.95 | $41.05 | $42.20 | $41.57 | 631,569 |
| 2020-03-27 | $42.21 | $42.60 | $40.52 | $41.42 | $40.80 | 706,729 |
| 2020-03-26 | $43.40 | $44.92 | $41.77 | $43.12 | $42.48 | 578,172 |
| 2020-03-25 | $41.00 | $44.78 | $40.85 | $43.49 | $42.84 | 936,337 |
| 2020-03-24 | $37.25 | $40.99 | $36.46 | $40.74 | $40.13 | 991,652 |
| 2020-03-23 | $37.97 | $37.97 | $33.70 | $35.28 | $34.75 | 1,188,434 |
| 2020-03-20 | $40.29 | $42.84 | $37.44 | $37.90 | $37.33 | 1,040,722 |
| 2020-03-19 | $37.28 | $40.93 | $36.47 | $40.67 | $40.06 | 967,298 |
| 2020-03-18 | $39.36 | $42.69 | $37.14 | $38.24 | $37.67 | 1,576,486 |
| 2020-03-17 | $41.11 | $42.85 | $39.63 | $42.66 | $42.02 | 1,109,187 |
| 2020-03-16 | $37.12 | $41.93 | $37.02 | $39.91 | $39.31 | 1,073,117 |
| 2020-03-13 | $43.41 | $44.13 | $39.82 | $44.12 | $43.46 | 1,516,135 |
| 2020-03-12 | $41.70 | $43.93 | $41.00 | $41.43 | $40.81 | 1,365,430 |
| 2020-03-11 | $45.21 | $45.58 | $44.03 | $44.66 | $43.99 | 1,018,003 |
| 2020-03-10 | $45.12 | $46.97 | $44.96 | $46.66 | $45.96 | 899,621 |
| 2020-03-09 | $44.16 | $44.71 | $40.70 | $43.91 | $43.25 | 1,006,895 |
| 2020-03-06 | $46.54 | $48.26 | $45.73 | $48.00 | $47.28 | 1,642,588 |
| 2020-03-05 | $49.20 | $50.07 | $47.57 | $48.23 | $47.51 | 1,015,988 |
| 2020-03-04 | $52.01 | $52.08 | $49.66 | $50.59 | $49.84 | 1,427,505 |
| 2020-03-03 | $54.27 | $54.99 | $51.47 | $51.66 | $50.89 | 1,018,720 |
| 2020-03-02 | $51.40 | $54.64 | $50.38 | $54.23 | $53.42 | 1,312,101 |
| 2020-02-28 | $50.30 | $51.99 | $49.07 | $51.10 | $50.34 | 1,432,314 |
| 2020-02-27 | $52.61 | $55.41 | $51.58 | $51.64 | $50.87 | 1,062,205 |
| 2020-02-26 | $52.67 | $54.42 | $52.62 | $54.06 | $53.15 | 854,549 |
| 2020-02-25 | $54.00 | $54.14 | $51.45 | $52.28 | $51.40 | 586,239 |
| 2020-02-24 | $53.00 | $54.37 | $52.26 | $53.95 | $53.04 | 657,268 |
| 2020-02-21 | $56.74 | $56.74 | $54.38 | $55.04 | $54.11 | 611,146 |
| 2020-02-20 | $57.60 | $58.50 | $56.38 | $57.00 | $56.04 | 1,030,897 |
| 2020-02-19 | $54.91 | $56.18 | $54.91 | $55.87 | $54.93 | 393,299 |
| 2020-02-18 | $54.89 | $55.54 | $54.42 | $54.82 | $53.90 | 347,693 |
| 2020-02-14 | $55.28 | $55.47 | $54.94 | $55.14 | $54.21 | 261,960 |
| 2020-02-13 | $55.09 | $55.32 | $54.51 | $55.27 | $54.34 | 291,662 |
| 2020-02-12 | $55.56 | $55.56 | $54.26 | $55.20 | $54.27 | 363,995 |
| 2020-02-11 | $54.08 | $55.29 | $53.52 | $55.24 | $54.31 | 856,287 |
| 2020-02-10 | $51.63 | $53.47 | $51.50 | $53.45 | $52.55 | 456,370 |
| 2020-02-07 | $51.54 | $51.91 | $51.13 | $51.75 | $50.88 | 197,832 |
| 2020-02-06 | $52.28 | $53.08 | $51.44 | $51.73 | $50.86 | 528,868 |
| 2020-02-05 | $54.30 | $54.30 | $51.75 | $52.14 | $51.26 | 558,199 |
| 2020-02-04 | $51.46 | $54.57 | $51.46 | $53.36 | $52.46 | 1,091,927 |
| 2020-02-03 | $47.41 | $51.24 | $47.38 | $51.17 | $50.31 | 1,113,813 |
| 2020-01-31 | $48.22 | $48.24 | $46.56 | $47.00 | $46.21 | 616,938 |
| 2020-01-30 | $47.47 | $48.59 | $47.47 | $48.58 | $47.76 | 304,980 |
| 2020-01-29 | $47.09 | $48.49 | $46.96 | $47.95 | $47.14 | 384,492 |
| 2020-01-28 | $47.05 | $47.66 | $46.48 | $46.95 | $46.16 | 501,069 |
| 2020-01-27 | $46.86 | $47.62 | $46.30 | $46.95 | $46.16 | 652,560 |
| 2020-01-24 | $48.18 | $48.37 | $47.31 | $47.65 | $46.85 | 671,537 |
| 2020-01-23 | $48.78 | $49.17 | $48.18 | $48.24 | $47.43 | 731,106 |
| 2020-01-22 | $49.97 | $50.50 | $48.56 | $49.19 | $48.36 | 986,347 |
| 2020-01-21 | $50.15 | $51.44 | $49.91 | $50.83 | $49.97 | 662,387 |
| 2020-01-17 | $50.11 | $50.72 | $49.77 | $50.15 | $49.31 | 483,749 |
| 2020-01-16 | $49.01 | $50.77 | $48.96 | $49.79 | $48.95 | 534,537 |
| 2020-01-15 | $48.98 | $49.38 | $48.10 | $48.56 | $47.74 | 330,443 |
| 2020-01-14 | $49.11 | $49.89 | $48.79 | $49.04 | $48.21 | 404,422 |
| 2020-01-13 | $48.57 | $49.24 | $48.15 | $49.04 | $48.21 | 349,724 |
| 2020-01-10 | $48.83 | $48.83 | $47.95 | $48.52 | $47.70 | 274,989 |
| 2020-01-09 | $48.45 | $48.83 | $48.00 | $48.61 | $47.79 | 243,148 |
| 2020-01-08 | $47.12 | $48.18 | $47.03 | $48.08 | $47.27 | 359,001 |
| 2020-01-07 | $47.55 | $47.59 | $47.04 | $47.17 | $46.38 | 390,218 |
| 2020-01-06 | $46.66 | $47.51 | $46.10 | $47.43 | $46.63 | 680,759 |
| 2020-01-03 | $47.19 | $47.47 | $46.50 | $47.22 | $46.43 | 547,161 |
| 2020-01-02 | $46.89 | $48.05 | $46.50 | $47.80 | $47.00 | 569,433 |
| 2019-12-31 | $46.57 | $47.08 | $45.92 | $46.62 | $45.84 | 464,435 |
| 2019-12-30 | $47.31 | $47.67 | $46.54 | $46.57 | $45.79 | 253,302 |
| 2019-12-27 | $47.35 | $47.55 | $46.88 | $47.14 | $46.35 | 196,874 |
| 2019-12-26 | $46.85 | $47.46 | $46.70 | $47.28 | $46.48 | 217,953 |
| 2019-12-24 | $46.93 | $47.37 | $46.63 | $46.70 | $45.91 | 165,315 |
| 2019-12-23 | $47.24 | $47.32 | $46.65 | $46.96 | $46.17 | 275,031 |
| 2019-12-20 | $47.35 | $48.09 | $47.13 | $47.30 | $46.50 | 1,648,239 |
| 2019-12-19 | $46.79 | $47.60 | $46.78 | $47.39 | $46.59 | 654,738 |
| 2019-12-18 | $46.98 | $47.43 | $46.84 | $46.99 | $46.20 | 495,723 |
| 2019-12-17 | $46.92 | $47.17 | $46.56 | $46.92 | $46.13 | 560,674 |
| 2019-12-16 | $47.06 | $47.54 | $46.52 | $46.64 | $45.86 | 503,825 |
| 2019-12-13 | $48.01 | $48.53 | $46.57 | $46.86 | $46.07 | 475,029 |
| 2019-12-12 | $46.75 | $48.43 | $46.73 | $48.09 | $47.28 | 308,956 |
| 2019-12-11 | $46.44 | $47.67 | $46.44 | $46.75 | $45.96 | 465,016 |
| 2019-12-10 | $46.35 | $46.93 | $46.14 | $46.46 | $45.68 | 316,148 |
| 2019-12-09 | $47.18 | $47.25 | $46.09 | $46.27 | $45.49 | 532,888 |
| 2019-12-06 | $47.99 | $48.38 | $46.89 | $47.20 | $46.41 | 551,251 |
| 2019-12-05 | $47.45 | $47.57 | $46.72 | $47.57 | $46.77 | 233,600 |
| 2019-12-04 | $46.28 | $47.67 | $46.28 | $47.24 | $46.45 | 507,690 |
| 2019-12-03 | $46.28 | $46.51 | $45.22 | $46.24 | $45.46 | 476,588 |
| 2019-12-02 | $49.00 | $49.21 | $46.76 | $46.83 | $46.04 | 635,983 |
| 2019-11-29 | $49.31 | $49.31 | $48.33 | $48.42 | $47.61 | 155,893 |
| 2019-11-27 | $48.83 | $49.61 | $48.47 | $49.24 | $48.41 | 286,348 |
| 2019-11-26 | $49.09 | $49.73 | $48.65 | $48.94 | $48.02 | 342,638 |
| 2019-11-25 | $47.99 | $49.72 | $47.90 | $49.39 | $48.46 | 534,685 |
| 2019-11-22 | $46.89 | $48.12 | $46.89 | $47.94 | $47.04 | 464,107 |
| 2019-11-21 | $48.05 | $48.27 | $46.60 | $46.83 | $45.95 | 580,405 |
| 2019-11-20 | $46.80 | $47.80 | $46.73 | $47.24 | $46.35 | 562,146 |
| 2019-11-19 | $46.01 | $47.12 | $46.01 | $46.88 | $46.00 | 351,626 |
| 2019-11-18 | $46.43 | $46.48 | $45.73 | $45.94 | $45.08 | 365,684 |
| 2019-11-15 | $46.76 | $47.16 | $46.29 | $46.50 | $45.62 | 316,676 |
| 2019-11-14 | $46.39 | $46.88 | $46.03 | $46.62 | $45.74 | 237,434 |
| 2019-11-13 | $45.91 | $46.72 | $45.77 | $46.52 | $45.64 | 326,440 |
| 2019-11-12 | $46.09 | $46.98 | $45.87 | $46.27 | $45.40 | 367,594 |
| 2019-11-11 | $46.58 | $47.17 | $45.87 | $45.90 | $45.04 | 278,038 |
| 2019-11-08 | $46.56 | $47.02 | $45.84 | $46.96 | $46.08 | 238,335 |
| 2019-11-07 | $46.37 | $47.12 | $46.24 | $46.55 | $45.67 | 306,857 |
| 2019-11-06 | $46.37 | $46.37 | $45.14 | $45.95 | $45.09 | 301,233 |
| 2019-11-05 | $46.45 | $46.70 | $45.84 | $46.32 | $45.45 | 329,690 |
| 2019-11-04 | $47.26 | $47.62 | $45.36 | $46.44 | $45.57 | 663,978 |
| 2019-11-01 | $48.00 | $48.68 | $46.74 | $46.99 | $46.11 | 451,511 |
| 2019-10-31 | $48.24 | $48.37 | $47.20 | $47.57 | $46.67 | 338,035 |
| 2019-10-30 | $48.01 | $48.81 | $47.72 | $48.30 | $47.39 | 448,953 |
| 2019-10-29 | $47.52 | $48.18 | $47.40 | $48.07 | $47.17 | 362,361 |
| 2019-10-28 | $46.61 | $47.94 | $46.61 | $47.69 | $46.79 | 280,661 |
| 2019-10-25 | $45.47 | $46.84 | $45.44 | $46.52 | $45.64 | 245,660 |
| 2019-10-24 | $45.39 | $45.96 | $44.92 | $45.62 | $44.76 | 383,665 |
| 2019-10-23 | $45.98 | $46.14 | $44.90 | $45.25 | $44.40 | 342,643 |
| 2019-10-22 | $45.35 | $46.46 | $44.80 | $45.92 | $45.06 | 440,086 |
| 2019-10-21 | $45.60 | $45.82 | $45.06 | $45.18 | $44.33 | 302,793 |
| 2019-10-18 | $45.79 | $45.98 | $44.55 | $45.00 | $44.15 | 588,262 |
| 2019-10-17 | $46.49 | $47.24 | $45.62 | $45.76 | $44.90 | 420,382 |
| 2019-10-16 | $46.13 | $47.49 | $44.88 | $46.10 | $45.23 | 1,344,119 |
| 2019-10-15 | $47.32 | $47.93 | $46.89 | $47.44 | $46.55 | 920,841 |
| 2019-10-14 | $47.46 | $48.29 | $46.76 | $47.04 | $46.15 | 473,234 |
| 2019-10-11 | $48.01 | $48.41 | $47.46 | $47.92 | $47.02 | 380,133 |
| 2019-10-10 | $45.61 | $47.80 | $45.60 | $47.31 | $46.42 | 555,551 |
| 2019-10-09 | $45.97 | $46.01 | $45.25 | $45.45 | $44.59 | 592,860 |
| 2019-10-08 | $47.01 | $47.19 | $45.40 | $45.42 | $44.57 | 670,632 |
| 2019-10-07 | $47.59 | $47.59 | $47.59 | $47.59 | $46.69 | 410,561 |
| 2019-10-04 | $47.54 | $47.64 | $45.86 | $47.59 | $46.69 | 416,662 |
| 2019-10-03 | $47.00 | $47.95 | $46.19 | $46.89 | $46.01 | 850,931 |
| 2019-10-02 | $49.00 | $49.01 | $45.90 | $47.31 | $46.42 | 1,475,691 |
| 2019-10-01 | $51.94 | $51.94 | $48.33 | $48.72 | $47.80 | 2,244,592 |
| 2019-09-30 | $53.15 | $53.87 | $52.28 | $53.78 | $52.77 | 339,401 |
| 2019-09-27 | $52.02 | $53.39 | $51.54 | $53.39 | $52.39 | 478,310 |
| 2019-09-26 | $50.92 | $52.28 | $49.36 | $51.51 | $50.54 | 757,848 |
| 2019-09-25 | $50.31 | $51.95 | $50.18 | $51.73 | $50.76 | 402,245 |
| 2019-09-24 | $52.52 | $52.52 | $50.07 | $50.39 | $49.44 | 342,011 |
| 2019-09-23 | $50.38 | $52.48 | $50.20 | $52.04 | $51.06 | 200,012 |
| 2019-09-20 | $51.76 | $52.59 | $51.29 | $52.15 | $51.17 | 560,079 |
| 2019-09-19 | $50.39 | $52.45 | $50.39 | $51.76 | $50.79 | 202,999 |
| 2019-09-18 | $50.59 | $51.82 | $50.37 | $51.70 | $50.73 | 287,347 |
| 2019-09-17 | $52.17 | $52.17 | $51.50 | $51.99 | $51.01 | 240,225 |
| 2019-09-16 | $52.26 | $52.54 | $51.16 | $52.17 | $51.19 | 232,795 |
| 2019-09-13 | $52.00 | $52.36 | $51.29 | $51.74 | $50.77 | 290,492 |
| 2019-09-12 | $50.26 | $51.46 | $50.03 | $51.35 | $50.38 | 293,832 |
| 2019-09-11 | $49.58 | $50.92 | $48.85 | $50.89 | $49.93 | 400,111 |
| 2019-09-10 | $49.11 | $49.81 | $48.41 | $49.55 | $48.62 | 282,168 |
| 2019-09-09 | $49.00 | $49.06 | $48.18 | $48.97 | $48.05 | 242,537 |
| 2019-09-06 | $47.56 | $49.15 | $46.48 | $49.00 | $48.08 | 455,314 |
| 2019-09-05 | $47.99 | $48.61 | $47.51 | $48.21 | $47.30 | 251,914 |
| 2019-09-04 | $47.55 | $48.28 | $47.17 | $47.29 | $46.40 | 378,847 |
| 2019-09-03 | $47.20 | $47.53 | $46.43 | $47.31 | $46.42 | 667,458 |
| 2019-08-30 | $46.03 | $47.22 | $46.00 | $47.20 | $46.31 | 285,478 |
| 2019-08-29 | $46.03 | $46.77 | $45.92 | $46.04 | $45.17 | 226,466 |
| 2019-08-28 | $44.56 | $45.95 | $44.56 | $45.46 | $44.51 | 389,396 |
| 2019-08-27 | $44.65 | $45.28 | $44.65 | $45.05 | $44.11 | 284,119 |
| 2019-08-26 | $46.21 | $46.76 | $44.50 | $44.59 | $43.66 | 476,288 |
| 2019-08-23 | $46.32 | $47.01 | $45.40 | $45.40 | $44.45 | 335,484 |
| 2019-08-22 | $47.41 | $47.49 | $46.01 | $46.59 | $45.61 | 274,584 |
| 2019-08-21 | $46.73 | $47.28 | $46.41 | $46.76 | $45.78 | 309,753 |
| 2019-08-20 | $47.53 | $47.88 | $46.63 | $46.73 | $45.75 | 244,419 |
| 2019-08-19 | $47.88 | $47.88 | $46.85 | $47.63 | $46.63 | 345,193 |
| 2019-08-16 | $45.23 | $47.06 | $45.14 | $46.76 | $45.78 | 550,218 |
| 2019-08-15 | $45.21 | $46.43 | $44.69 | $45.53 | $44.58 | 394,666 |
| 2019-08-14 | $44.91 | $46.29 | $44.70 | $45.43 | $44.48 | 503,238 |
| 2019-08-13 | $45.47 | $47.34 | $45.47 | $46.49 | $45.52 | 376,419 |
| 2019-08-12 | $47.58 | $47.97 | $45.70 | $46.01 | $45.05 | 427,736 |
| 2019-08-09 | $47.67 | $48.45 | $45.83 | $47.62 | $46.62 | 863,495 |
| 2019-08-08 | $49.00 | $49.00 | $48.02 | $48.47 | $47.45 | 379,960 |
| 2019-08-07 | $48.02 | $49.00 | $47.50 | $48.00 | $46.99 | 516,709 |
| 2019-08-06 | $48.90 | $49.23 | $48.01 | $48.74 | $47.72 | 404,989 |
| 2019-08-05 | $49.08 | $50.10 | $48.61 | $48.88 | $47.86 | 556,018 |
| 2019-08-02 | $50.66 | $50.83 | $49.96 | $50.13 | $49.08 | 447,813 |
| 2019-08-01 | $51.26 | $51.81 | $50.08 | $50.95 | $49.88 | 597,052 |
| 2019-07-31 | $51.95 | $51.95 | $50.89 | $51.26 | $50.19 | 416,044 |
| 2019-07-30 | $50.24 | $51.21 | $50.00 | $50.98 | $49.91 | 230,654 |
| 2019-07-29 | $50.68 | $51.42 | $50.17 | $50.45 | $49.39 | 413,709 |
| 2019-07-26 | $50.02 | $50.99 | $49.53 | $50.68 | $49.62 | 361,468 |
| 2019-07-25 | $50.00 | $50.99 | $49.75 | $50.10 | $49.05 | 538,758 |
| 2019-07-24 | $49.68 | $50.14 | $49.46 | $49.87 | $48.83 | 279,055 |
| 2019-07-23 | $48.88 | $50.18 | $48.88 | $50.09 | $49.04 | 448,309 |
| 2019-07-22 | $49.87 | $49.93 | $49.26 | $49.31 | $48.28 | 676,070 |
| 2019-07-19 | $49.22 | $50.19 | $49.22 | $49.55 | $48.51 | 682,818 |
| 2019-07-18 | $47.33 | $50.46 | $47.25 | $50.00 | $48.95 | 1,092,559 |
| 2019-07-17 | $50.00 | $51.10 | $48.32 | $49.10 | $48.07 | 2,083,008 |
| 2019-07-16 | $51.00 | $52.08 | $50.32 | $50.32 | $49.27 | 675,753 |
| 2019-07-15 | $52.25 | $52.61 | $51.01 | $51.09 | $50.02 | 526,940 |
| 2019-07-12 | $52.85 | $53.04 | $51.73 | $52.22 | $51.13 | 519,398 |
| 2019-07-11 | $52.67 | $53.55 | $52.67 | $52.92 | $51.81 | 376,259 |
| 2019-07-10 | $53.30 | $53.89 | $52.47 | $52.60 | $51.50 | 539,567 |
| 2019-07-09 | $53.07 | $53.85 | $52.82 | $53.74 | $52.61 | 330,672 |
| 2019-07-08 | $54.95 | $55.39 | $52.86 | $52.94 | $51.83 | 550,229 |
| 2019-07-05 | $53.90 | $55.00 | $53.37 | $54.89 | $53.74 | 555,752 |
| 2019-07-03 | $53.48 | $54.05 | $52.53 | $53.76 | $52.63 | 386,862 |
| 2019-07-02 | $52.54 | $53.32 | $52.40 | $52.91 | $51.80 | 535,920 |
| 2019-07-01 | $54.60 | $55.19 | $53.15 | $53.72 | $52.59 | 1,007,498 |
| 2019-06-28 | $53.31 | $54.99 | $53.18 | $54.20 | $53.06 | 1,263,010 |
| 2019-06-27 | $52.15 | $53.25 | $51.80 | $53.01 | $51.90 | 399,991 |
| 2019-06-26 | $52.32 | $53.17 | $52.32 | $52.35 | $51.25 | 422,870 |
| 2019-06-25 | $52.66 | $53.55 | $52.00 | $52.87 | $51.76 | 570,447 |
| 2019-06-24 | $53.90 | $54.12 | $52.20 | $52.48 | $51.38 | 575,216 |
| 2019-06-21 | $54.20 | $55.03 | $53.29 | $53.29 | $52.17 | 493,222 |
| 2019-06-20 | $54.66 | $55.57 | $54.28 | $54.77 | $53.62 | 418,713 |
| 2019-06-19 | $55.09 | $55.77 | $54.58 | $54.70 | $53.55 | 313,608 |
| 2019-06-18 | $55.03 | $55.58 | $54.84 | $55.19 | $54.03 | 229,461 |
| 2019-06-17 | $54.91 | $55.70 | $54.49 | $54.86 | $53.71 | 349,969 |
| 2019-06-14 | $54.55 | $55.18 | $53.62 | $55.11 | $53.96 | 432,805 |
| 2019-06-13 | $53.52 | $54.54 | $51.77 | $54.54 | $53.40 | 345,835 |
| 2019-06-12 | $54.59 | $55.00 | $52.99 | $53.26 | $52.14 | 622,875 |
| 2019-06-11 | $55.38 | $55.40 | $54.00 | $54.49 | $53.35 | 333,017 |
| 2019-06-10 | $55.00 | $55.72 | $54.20 | $54.61 | $53.47 | 727,986 |
| 2019-06-07 | $53.71 | $54.65 | $53.08 | $54.57 | $53.43 | 512,935 |
| 2019-06-06 | $53.29 | $54.31 | $52.10 | $54.22 | $53.08 | 430,556 |
| 2019-06-05 | $51.91 | $53.13 | $51.57 | $52.67 | $51.57 | 373,187 |
| 2019-06-04 | $51.02 | $52.54 | $50.50 | $52.53 | $51.43 | 483,712 |
| 2019-06-03 | $50.80 | $51.53 | $49.38 | $50.46 | $49.40 | 869,460 |
| 2019-05-31 | $51.50 | $52.19 | $50.16 | $50.80 | $49.74 | 716,429 |
| 2019-05-30 | $52.44 | $53.37 | $51.58 | $52.38 | $51.28 | 336,905 |
| 2019-05-29 | $52.34 | $52.99 | $51.72 | $52.30 | $51.11 | 388,955 |
| 2019-05-28 | $52.79 | $54.17 | $52.73 | $53.05 | $51.84 | 305,431 |
| 2019-05-24 | $53.92 | $54.46 | $53.46 | $53.46 | $52.24 | 216,422 |
| 2019-05-23 | $53.73 | $54.13 | $53.42 | $53.86 | $52.63 | 400,711 |
| 2019-05-22 | $53.79 | $54.45 | $53.50 | $54.10 | $52.87 | 219,632 |
| 2019-05-21 | $54.59 | $56.00 | $53.94 | $53.94 | $52.71 | 379,928 |
| 2019-05-20 | $56.22 | $56.47 | $53.97 | $53.97 | $52.74 | 595,369 |
| 2019-05-17 | $54.94 | $56.06 | $54.77 | $55.43 | $54.17 | 259,406 |
| 2019-05-16 | $54.73 | $56.12 | $54.54 | $55.75 | $54.48 | 336,212 |
| 2019-05-15 | $54.96 | $55.50 | $54.10 | $54.24 | $53.00 | 258,816 |
| 2019-05-14 | $54.65 | $55.72 | $54.59 | $55.25 | $53.99 | 334,241 |
| 2019-05-13 | $54.20 | $55.49 | $54.20 | $54.85 | $53.60 | 449,114 |
| 2019-05-10 | $55.61 | $56.47 | $54.56 | $56.47 | $55.18 | 427,993 |
| 2019-05-09 | $54.99 | $56.66 | $54.99 | $55.97 | $54.69 | 327,789 |
| 2019-05-08 | $57.00 | $57.77 | $56.16 | $56.30 | $55.02 | 231,579 |
| 2019-05-07 | $58.74 | $59.32 | $56.68 | $56.95 | $55.65 | 536,232 |
| 2019-05-06 | $54.07 | $58.80 | $54.07 | $58.55 | $57.21 | 794,734 |
| 2019-05-03 | $56.25 | $56.72 | $55.60 | $56.71 | $55.42 | 285,204 |
| 2019-05-02 | $55.44 | $56.21 | $55.17 | $55.90 | $54.62 | 393,089 |
| 2019-05-01 | $54.75 | $55.37 | $54.38 | $55.27 | $54.01 | 435,354 |
| 2019-04-30 | $54.27 | $54.46 | $53.75 | $54.24 | $53.00 | 335,949 |
| 2019-04-29 | $54.00 | $54.86 | $53.99 | $54.68 | $53.43 | 262,833 |
| 2019-04-26 | $53.50 | $54.70 | $53.50 | $54.18 | $52.94 | 239,047 |
| 2019-04-25 | $53.82 | $54.87 | $53.47 | $54.59 | $53.34 | 291,444 |
| 2019-04-24 | $55.25 | $55.25 | $54.01 | $54.24 | $53.00 | 319,867 |
| 2019-04-23 | $55.00 | $55.25 | $54.38 | $54.99 | $53.74 | 332,915 |
| 2019-04-22 | $53.77 | $55.43 | $53.77 | $54.85 | $53.60 | 355,327 |
| 2019-04-18 | $54.81 | $55.18 | $54.06 | $54.88 | $53.63 | 467,113 |
| 2019-04-17 | $55.95 | $56.50 | $53.85 | $54.16 | $52.92 | 807,076 |
| 2019-04-16 | $54.90 | $55.60 | $54.02 | $55.33 | $54.07 | 553,105 |
| 2019-04-15 | $54.90 | $54.90 | $54.02 | $54.44 | $53.20 | 387,574 |
| 2019-04-12 | $52.52 | $54.43 | $52.52 | $54.14 | $52.90 | 445,811 |
| 2019-04-11 | $53.74 | $53.74 | $52.35 | $53.00 | $51.79 | 279,545 |
| 2019-04-10 | $53.10 | $53.75 | $52.29 | $53.00 | $51.79 | 279,644 |
| 2019-04-09 | $54.09 | $54.09 | $52.74 | $53.38 | $52.16 | 275,458 |
| 2019-04-08 | $53.89 | $54.25 | $52.90 | $53.88 | $52.65 | 242,071 |
| 2019-04-05 | $53.51 | $54.29 | $53.00 | $53.75 | $52.52 | 163,626 |
| 2019-04-04 | $53.47 | $54.77 | $52.76 | $53.65 | $52.43 | 479,380 |
| 2019-04-03 | $55.87 | $55.87 | $52.10 | $52.70 | $51.50 | 775,085 |
| 2019-04-02 | $54.00 | $54.70 | $52.96 | $54.39 | $53.15 | 491,334 |
| 2019-04-01 | $52.70 | $54.00 | $52.36 | $53.80 | $52.57 | 559,656 |
| 2019-03-29 | $52.00 | $52.49 | $51.88 | $51.88 | $50.70 | 403,033 |
| 2019-03-28 | $51.36 | $51.97 | $50.62 | $51.82 | $50.64 | 305,914 |
| 2019-03-27 | $50.77 | $51.00 | $49.63 | $50.75 | $49.59 | 258,291 |
| 2019-03-26 | $51.05 | $51.33 | $50.22 | $50.67 | $49.51 | 570,784 |
| 2019-03-25 | $51.05 | $51.19 | $49.21 | $49.85 | $48.71 | 401,590 |
| 2019-03-22 | $51.42 | $51.86 | $49.87 | $50.16 | $49.02 | 436,520 |
| 2019-03-21 | $52.75 | $53.33 | $51.49 | $51.54 | $50.36 | 393,087 |
| 2019-03-20 | $54.87 | $54.87 | $52.59 | $52.94 | $51.73 | 390,113 |
| 2019-03-19 | $55.27 | $55.55 | $53.90 | $54.03 | $52.80 | 270,957 |
| 2019-03-18 | $54.44 | $55.08 | $54.36 | $54.92 | $53.67 | 311,289 |
| 2019-03-15 | $55.18 | $55.18 | $53.97 | $54.12 | $52.89 | 392,202 |
| 2019-03-14 | $54.76 | $54.76 | $53.83 | $54.30 | $53.06 | 223,034 |
| 2019-03-13 | $55.00 | $55.00 | $53.95 | $53.96 | $52.73 | 356,161 |
| 2019-03-12 | $53.92 | $54.20 | $53.29 | $54.01 | $52.78 | 496,739 |
| 2019-03-11 | $52.01 | $53.89 | $52.01 | $53.68 | $52.46 | 309,259 |
| 2019-03-08 | $53.03 | $53.37 | $51.93 | $52.01 | $50.82 | 370,149 |
| 2019-03-07 | $54.24 | $54.24 | $52.87 | $53.61 | $52.39 | 442,571 |
| 2019-03-06 | $53.45 | $55.77 | $52.75 | $53.79 | $52.56 | 608,366 |
| 2019-03-05 | $54.24 | $55.50 | $53.50 | $53.67 | $52.45 | 428,906 |
| 2019-03-04 | $55.95 | $56.43 | $53.91 | $54.48 | $53.24 | 559,066 |
| 2019-03-01 | $56.35 | $56.50 | $55.42 | $55.55 | $54.28 | 669,365 |
| 2019-02-28 | $55.07 | $55.85 | $54.82 | $55.23 | $53.97 | 369,162 |
| 2019-02-27 | $55.49 | $56.21 | $55.13 | $55.57 | $54.20 | 369,211 |
| 2019-02-26 | $57.00 | $57.25 | $55.83 | $55.83 | $54.46 | 544,135 |
| 2019-02-25 | $57.12 | $58.14 | $56.78 | $57.26 | $55.85 | 513,377 |
| 2019-02-22 | $55.87 | $56.50 | $55.52 | $56.29 | $54.91 | 314,556 |
| 2019-02-21 | $54.39 | $55.75 | $53.75 | $55.53 | $54.17 | 443,269 |
| 2019-02-20 | $54.58 | $55.50 | $54.12 | $54.42 | $53.08 | 346,007 |
| 2019-02-19 | $53.75 | $54.98 | $53.19 | $54.59 | $53.25 | 519,311 |
| 2019-02-15 | $53.33 | $53.98 | $53.10 | $53.17 | $51.86 | 259,950 |
| 2019-02-14 | $52.85 | $53.77 | $52.15 | $52.91 | $51.61 | 704,309 |
| 2019-02-13 | $51.98 | $53.23 | $51.79 | $52.79 | $51.49 | 415,825 |
| 2019-02-12 | $51.93 | $52.08 | $51.16 | $51.42 | $50.16 | 426,411 |
| 2019-02-11 | $51.00 | $51.49 | $50.51 | $51.08 | $49.82 | 490,772 |
| 2019-02-08 | $50.24 | $51.14 | $49.69 | $50.46 | $49.22 | 463,620 |
| 2019-02-07 | $50.65 | $51.40 | $49.82 | $50.21 | $48.98 | 488,715 |
| 2019-02-06 | $50.73 | $51.67 | $50.52 | $50.81 | $49.56 | 497,829 |
| 2019-02-05 | $49.91 | $51.17 | $49.91 | $51.02 | $49.77 | 587,225 |
| 2019-02-04 | $49.88 | $51.15 | $49.30 | $50.19 | $48.96 | 937,456 |
| 2019-02-01 | $50.50 | $51.78 | $48.52 | $49.61 | $48.39 | 1,383,674 |
| 2019-01-31 | $51.00 | $52.21 | $50.40 | $50.40 | $49.16 | 706,785 |
| 2019-01-30 | $51.30 | $51.50 | $50.01 | $50.72 | $49.47 | 474,226 |
| 2019-01-29 | $49.72 | $51.44 | $49.72 | $51.00 | $49.75 | 525,262 |
| 2019-01-28 | $50.79 | $50.79 | $49.73 | $50.01 | $48.78 | 413,217 |
| 2019-01-25 | $49.57 | $51.00 | $49.34 | $50.56 | $49.32 | 399,277 |
| 2019-01-24 | $51.12 | $51.12 | $49.16 | $49.65 | $48.43 | 1,003,227 |
| 2019-01-23 | $51.25 | $52.44 | $49.00 | $50.33 | $49.09 | 1,402,074 |
| 2019-01-22 | $55.05 | $55.50 | $50.98 | $51.95 | $50.67 | 1,072,362 |
| 2019-01-18 | $54.20 | $54.79 | $53.35 | $54.63 | $53.29 | 418,614 |
| 2019-01-17 | $51.89 | $54.00 | $51.89 | $53.30 | $51.99 | 543,707 |
| 2019-01-16 | $52.00 | $53.00 | $51.67 | $52.34 | $51.05 | 451,815 |
| 2019-01-15 | $51.04 | $52.03 | $50.54 | $51.80 | $50.53 | 607,172 |
| 2019-01-14 | $52.00 | $52.00 | $50.20 | $51.21 | $49.95 | 579,194 |
| 2019-01-11 | $51.50 | $51.76 | $50.04 | $51.44 | $50.18 | 1,031,619 |
| 2019-01-10 | $51.95 | $52.20 | $50.17 | $52.10 | $50.82 | 603,781 |
| 2019-01-09 | $52.99 | $53.63 | $50.70 | $51.73 | $50.46 | 1,040,525 |
| 2019-01-08 | $51.92 | $53.49 | $51.40 | $52.50 | $51.21 | 655,528 |
| 2019-01-07 | $54.50 | $55.54 | $52.09 | $52.47 | $51.18 | 877,578 |
| 2019-01-04 | $51.00 | $55.99 | $51.00 | $54.50 | $53.16 | 961,496 |
| 2019-01-03 | $52.91 | $53.93 | $51.54 | $52.46 | $51.17 | 747,097 |
| 2019-01-02 | $52.93 | $55.57 | $52.82 | $53.17 | $51.86 | 1,118,600 |
| 2018-12-31 | $53.20 | $54.65 | $52.79 | $54.65 | $53.31 | 560,703 |
| 2018-12-28 | $52.85 | $53.95 | $52.65 | $53.29 | $51.98 | 388,644 |
| 2018-12-27 | $52.32 | $54.30 | $51.67 | $52.75 | $51.45 | 1,234,013 |
| 2018-12-26 | $50.83 | $54.13 | $50.83 | $53.95 | $52.62 | 537,605 |
| 2018-12-24 | $52.85 | $52.85 | $50.82 | $51.46 | $50.20 | 390,719 |
| 2018-12-21 | $50.96 | $54.61 | $50.96 | $52.40 | $51.11 | 1,119,054 |
| 2018-12-20 | $53.78 | $54.94 | $52.23 | $54.01 | $52.68 | 643,844 |
| 2018-12-19 | $54.45 | $55.70 | $53.71 | $53.95 | $52.62 | 491,629 |
| 2018-12-18 | $54.59 | $56.53 | $53.47 | $54.66 | $53.32 | 975,345 |
| 2018-12-17 | $51.81 | $54.89 | $51.23 | $53.15 | $51.84 | 750,844 |
| 2018-12-14 | $51.36 | $52.92 | $50.56 | $52.04 | $50.76 | 449,561 |
| 2018-12-13 | $53.60 | $54.53 | $51.12 | $52.06 | $50.78 | 492,403 |
| 2018-12-12 | $53.22 | $53.60 | $52.55 | $52.78 | $51.48 | 380,588 |
| 2018-12-11 | $52.60 | $53.99 | $51.97 | $52.39 | $51.10 | 884,155 |
| 2018-12-10 | $52.36 | $53.00 | $50.66 | $52.51 | $51.22 | 1,032,926 |
| 2018-12-07 | $55.74 | $56.90 | $52.22 | $53.06 | $51.76 | 706,473 |
| 2018-12-06 | $55.19 | $56.20 | $52.26 | $56.04 | $54.66 | 1,186,359 |
| 2018-12-04 | $58.88 | $58.88 | $56.03 | $56.66 | $55.27 | 728,789 |
| 2018-12-03 | $59.16 | $62.53 | $56.44 | $58.16 | $56.73 | 955,053 |
| 2018-11-30 | $55.70 | $58.63 | $55.57 | $57.85 | $56.43 | 713,895 |
| 2018-11-29 | $55.70 | $57.09 | $55.49 | $55.84 | $54.47 | 386,015 |
| 2018-11-28 | $53.38 | $56.50 | $53.38 | $56.10 | $54.62 | 581,871 |
| 2018-11-27 | $52.48 | $54.05 | $52.48 | $53.26 | $51.86 | 361,364 |
| 2018-11-26 | $52.57 | $54.62 | $52.57 | $52.89 | $51.50 | 249,903 |
| 2018-11-23 | $51.36 | $52.42 | $51.00 | $51.91 | $50.54 | 138,084 |
| 2018-11-21 | $51.21 | $52.68 | $51.00 | $51.72 | $50.36 | 484,361 |
| 2018-11-20 | $53.19 | $53.19 | $50.60 | $51.19 | $49.84 | 495,088 |
| 2018-11-19 | $54.09 | $55.25 | $52.86 | $53.59 | $52.18 | 699,469 |
| 2018-11-16 | $53.65 | $54.72 | $53.31 | $54.10 | $52.68 | 315,056 |
| 2018-11-15 | $53.00 | $54.42 | $52.53 | $54.32 | $52.89 | 464,409 |
| 2018-11-14 | $55.00 | $56.28 | $53.86 | $53.99 | $52.57 | 614,979 |
| 2018-11-13 | $54.50 | $56.25 | $54.04 | $55.25 | $53.80 | 442,458 |
| 2018-11-12 | $55.00 | $55.93 | $53.09 | $54.21 | $52.78 | 378,662 |
| 2018-11-09 | $55.75 | $56.29 | $54.62 | $55.37 | $53.91 | 512,691 |
| 2018-11-08 | $56.71 | $57.64 | $56.09 | $56.34 | $54.86 | 389,209 |
| 2018-11-07 | $55.85 | $57.80 | $55.77 | $57.37 | $55.86 | 526,910 |
| 2018-11-06 | $54.35 | $55.79 | $54.35 | $55.45 | $53.99 | 547,325 |
| 2018-11-05 | $55.02 | $55.31 | $54.36 | $54.63 | $53.19 | 736,712 |
| 2018-11-02 | $53.00 | $55.13 | $52.00 | $54.88 | $53.44 | 930,776 |
| 2018-11-01 | $49.50 | $51.89 | $49.11 | $51.80 | $50.44 | 779,399 |
| 2018-10-31 | $49.70 | $50.24 | $48.34 | $49.41 | $48.11 | 717,146 |
| 2018-10-30 | $47.24 | $48.68 | $46.82 | $48.30 | $47.03 | 648,723 |
| 2018-10-29 | $47.47 | $49.40 | $46.40 | $47.12 | $45.88 | 1,157,282 |
| 2018-10-26 | $47.92 | $48.53 | $47.17 | $47.77 | $46.51 | 788,551 |
| 2018-10-25 | $48.35 | $49.69 | $48.15 | $49.24 | $47.94 | 374,790 |
| 2018-10-24 | $49.69 | $50.21 | $48.14 | $48.22 | $46.95 | 685,001 |
| 2018-10-23 | $49.40 | $50.13 | $48.11 | $49.55 | $48.25 | 908,931 |
| 2018-10-22 | $51.03 | $52.11 | $49.61 | $50.13 | $48.81 | 626,967 |
| 2018-10-19 | $51.46 | $52.79 | $50.72 | $51.05 | $49.71 | 718,296 |
| 2018-10-18 | $53.70 | $53.90 | $50.69 | $50.95 | $49.61 | 964,275 |
| 2018-10-17 | $53.00 | $54.26 | $52.10 | $53.84 | $52.42 | 1,038,382 |
| 2018-10-16 | $52.99 | $55.21 | $52.69 | $54.61 | $53.17 | 853,745 |
| 2018-10-15 | $52.00 | $53.10 | $51.21 | $52.85 | $51.46 | 590,953 |
| 2018-10-12 | $51.96 | $52.10 | $50.50 | $52.00 | $50.63 | 724,544 |
| 2018-10-11 | $52.33 | $53.49 | $50.25 | $50.62 | $49.29 | 850,415 |
| 2018-10-10 | $55.05 | $55.23 | $53.00 | $53.65 | $52.24 | 626,980 |
| 2018-10-09 | $55.85 | $56.53 | $55.17 | $55.48 | $54.02 | 542,777 |
| 2018-10-08 | $55.50 | $55.99 | $54.50 | $55.82 | $54.35 | 518,085 |
| 2018-10-05 | $55.90 | $56.84 | $55.01 | $55.58 | $54.12 | 434,670 |
| 2018-10-04 | $56.03 | $56.97 | $55.63 | $55.78 | $54.31 | 738,460 |
| 2018-10-03 | $55.86 | $56.17 | $55.42 | $55.85 | $54.38 | 837,806 |
| 2018-10-02 | $55.50 | $56.13 | $55.12 | $55.59 | $54.13 | 619,708 |
| 2018-10-01 | $55.65 | $55.99 | $54.97 | $55.30 | $53.84 | 366,159 |
| 2018-09-28 | $55.17 | $55.71 | $55.03 | $55.31 | $53.85 | 522,159 |
| 2018-09-27 | $56.48 | $56.69 | $55.41 | $55.61 | $54.15 | 410,018 |
| 2018-09-26 | $57.36 | $57.36 | $56.10 | $56.20 | $54.72 | 374,676 |
| 2018-09-25 | $57.62 | $57.62 | $56.50 | $57.37 | $55.86 | 567,460 |
| 2018-09-24 | $57.61 | $57.75 | $56.91 | $57.58 | $56.06 | 477,921 |
| 2018-09-21 | $58.94 | $59.31 | $57.35 | $57.43 | $55.92 | 869,267 |
| 2018-09-20 | $58.68 | $59.62 | $58.49 | $58.68 | $57.14 | 515,005 |
| 2018-09-19 | $58.00 | $58.98 | $57.91 | $58.23 | $56.70 | 503,948 |
| 2018-09-18 | $57.45 | $58.11 | $56.99 | $58.02 | $56.49 | 685,716 |
| 2018-09-17 | $59.00 | $59.08 | $56.82 | $57.43 | $55.92 | 565,045 |
| 2018-09-14 | $58.10 | $59.05 | $57.92 | $58.63 | $57.09 | 722,938 |
| 2018-09-13 | $56.97 | $58.75 | $56.79 | $58.07 | $56.54 | 896,506 |
| 2018-09-12 | $57.88 | $57.88 | $56.54 | $56.65 | $55.16 | 884,152 |
| 2018-09-11 | $57.77 | $58.25 | $57.46 | $57.88 | $56.36 | 744,545 |
| 2018-09-10 | $60.86 | $60.97 | $57.73 | $58.04 | $56.51 | 1,130,758 |
| 2018-09-07 | $59.42 | $60.80 | $59.11 | $60.75 | $59.15 | 706,375 |
| 2018-09-06 | $60.80 | $61.18 | $59.01 | $59.43 | $57.87 | 583,971 |
| 2018-09-05 | $62.69 | $62.95 | $60.95 | $61.12 | $59.51 | 939,809 |
| 2018-09-04 | $61.91 | $63.00 | $61.70 | $62.70 | $61.05 | 544,467 |
| 2018-08-31 | $61.50 | $62.31 | $61.06 | $62.16 | $60.52 | 457,085 |
| 2018-08-30 | $61.87 | $62.03 | $61.44 | $61.56 | $59.94 | 275,959 |
| 2018-08-29 | $62.24 | $62.31 | $61.54 | $62.08 | $60.35 | 432,282 |
| 2018-08-28 | $62.34 | $62.79 | $61.75 | $62.39 | $60.65 | 527,533 |
| 2018-08-27 | $61.55 | $62.28 | $61.49 | $62.20 | $60.46 | 371,351 |
| 2018-08-24 | $61.04 | $61.43 | $60.58 | $61.08 | $59.38 | 837,052 |
| 2018-08-23 | $60.90 | $61.61 | $59.98 | $60.86 | $59.16 | 642,963 |
| 2018-08-22 | $60.08 | $61.61 | $60.08 | $61.07 | $59.37 | 422,301 |
| 2018-08-21 | $60.68 | $62.44 | $60.33 | $60.40 | $58.71 | 1,425,119 |
| 2018-08-20 | $61.19 | $62.57 | $61.19 | $61.95 | $60.22 | 740,117 |
| 2018-08-17 | $60.78 | $61.33 | $60.17 | $61.20 | $59.49 | 368,943 |
| 2018-08-16 | $60.69 | $61.57 | $60.17 | $60.85 | $59.15 | 549,371 |
| 2018-08-15 | $61.23 | $61.32 | $59.63 | $60.00 | $58.33 | 666,887 |
| 2018-08-14 | $61.46 | $61.88 | $61.36 | $61.80 | $60.08 | 359,912 |
| 2018-08-13 | $62.03 | $62.16 | $61.27 | $61.30 | $59.59 | 547,981 |
| 2018-08-10 | $61.15 | $62.21 | $60.50 | $62.02 | $60.29 | 627,897 |
| 2018-08-09 | $61.25 | $62.10 | $61.25 | $61.70 | $59.98 | 1,026,528 |
| 2018-08-08 | $61.06 | $61.56 | $60.74 | $61.39 | $59.68 | 434,765 |
| 2018-08-07 | $60.55 | $61.66 | $60.55 | $60.98 | $59.28 | 454,057 |
| 2018-08-06 | $60.29 | $61.37 | $60.12 | $60.45 | $58.76 | 490,012 |
| 2018-08-03 | $60.28 | $60.47 | $59.26 | $60.11 | $58.43 | 599,040 |
| 2018-08-02 | $60.03 | $61.02 | $60.00 | $60.28 | $58.60 | 432,806 |
| 2018-08-01 | $60.23 | $61.53 | $60.09 | $60.50 | $58.81 | 657,165 |
| 2018-07-31 | $59.88 | $60.14 | $58.81 | $59.86 | $58.19 | 571,858 |
| 2018-07-30 | $61.85 | $61.87 | $59.71 | $59.83 | $58.16 | 1,008,645 |
| 2018-07-27 | $62.00 | $62.62 | $61.08 | $61.37 | $59.66 | 636,179 |
| 2018-07-26 | $62.50 | $62.67 | $61.88 | $62.19 | $60.45 | 615,518 |
| 2018-07-25 | $62.44 | $62.67 | $61.83 | $62.49 | $60.75 | 473,628 |
| 2018-07-24 | $63.97 | $64.14 | $62.32 | $62.57 | $60.82 | 435,338 |
| 2018-07-23 | $62.46 | $63.74 | $62.34 | $63.57 | $61.80 | 873,900 |
| 2018-07-20 | $62.39 | $63.21 | $62.05 | $62.66 | $60.91 | 532,569 |
| 2018-07-19 | $64.28 | $64.90 | $62.55 | $62.67 | $60.92 | 988,740 |
| 2018-07-18 | $65.12 | $66.88 | $63.47 | $65.34 | $63.52 | 1,723,753 |
| 2018-07-17 | $63.09 | $64.85 | $62.70 | $64.69 | $62.89 | 1,282,315 |
| 2018-07-16 | $61.78 | $62.95 | $61.78 | $62.69 | $60.94 | 727,603 |
| 2018-07-13 | $61.17 | $61.84 | $60.70 | $61.50 | $59.78 | 542,184 |
| 2018-07-12 | $61.69 | $61.90 | $60.27 | $61.27 | $59.56 | 1,043,586 |
| 2018-07-11 | $62.16 | $62.77 | $61.60 | $61.69 | $59.97 | 671,763 |
| 2018-07-10 | $62.49 | $62.64 | $61.80 | $62.58 | $60.83 | 883,492 |
| 2018-07-09 | $60.91 | $62.62 | $60.91 | $62.06 | $60.33 | 1,190,063 |
| 2018-07-06 | $60.69 | $61.60 | $60.33 | $60.79 | $59.09 | 858,453 |
| 2018-07-05 | $63.55 | $63.69 | $60.03 | $60.79 | $59.09 | 2,394,547 |
| 2018-07-03 | $65.02 | $65.33 | $63.24 | $63.37 | $61.60 | 584,983 |
| 2018-07-02 | $63.88 | $65.14 | $63.71 | $64.92 | $63.11 | 818,304 |
| 2018-06-29 | $65.19 | $65.86 | $64.40 | $64.41 | $62.61 | 773,969 |
| 2018-06-28 | $64.33 | $65.20 | $63.76 | $64.80 | $62.99 | 779,413 |
| 2018-06-27 | $65.07 | $65.82 | $64.36 | $64.41 | $62.61 | 803,067 |
| 2018-06-26 | $64.70 | $65.99 | $64.52 | $64.99 | $63.18 | 758,948 |
| 2018-06-25 | $65.71 | $65.71 | $63.43 | $64.69 | $62.89 | 1,241,065 |
| 2018-06-22 | $66.82 | $66.95 | $65.34 | $65.92 | $64.08 | 2,079,117 |
| 2018-06-21 | $67.20 | $67.30 | $65.29 | $66.44 | $64.59 | 800,187 |
| 2018-06-20 | $67.96 | $68.33 | $66.89 | $66.95 | $65.08 | 927,031 |
| 2018-06-19 | $67.78 | $68.09 | $66.94 | $67.81 | $65.92 | 1,534,213 |
| 2018-06-18 | $69.29 | $69.55 | $68.32 | $68.65 | $66.73 | 1,891,250 |
| 2018-06-15 | $70.00 | $70.57 | $69.23 | $69.65 | $67.71 | 1,796,331 |
| 2018-06-14 | $71.18 | $71.32 | $69.78 | $70.15 | $68.19 | 1,229,801 |
| 2018-06-13 | $72.28 | $72.84 | $70.59 | $71.09 | $69.11 | 1,527,025 |
| 2018-06-12 | $71.39 | $72.15 | $71.07 | $72.06 | $70.05 | 1,211,075 |
| 2018-06-11 | $71.29 | $71.98 | $70.81 | $71.10 | $69.12 | 664,157 |
| 2018-06-08 | $70.23 | $71.65 | $69.78 | $71.38 | $69.39 | 1,131,168 |
| 2018-06-07 | $70.96 | $71.15 | $68.99 | $70.18 | $68.22 | 955,033 |
| 2018-06-06 | $70.42 | $70.69 | $69.00 | $70.39 | $68.43 | 1,320,177 |
| 2018-06-05 | $70.51 | $70.93 | $69.80 | $70.42 | $68.46 | 1,083,490 |
| 2018-06-04 | $72.42 | $72.85 | $68.00 | $70.22 | $68.26 | 3,229,334 |
| 2018-06-01 | $73.50 | $73.99 | $71.94 | $72.34 | $70.32 | 841,773 |
| 2018-05-31 | $74.40 | $74.86 | $72.63 | $72.78 | $70.75 | 644,346 |
| 2018-05-30 | $74.40 | $75.86 | $74.15 | $74.52 | $72.34 | 1,015,362 |
| 2018-05-29 | $76.94 | $77.18 | $73.70 | $74.07 | $71.90 | 1,453,049 |
| 2018-05-25 | $78.10 | $78.10 | $77.00 | $77.78 | $75.51 | 1,041,621 |
| 2018-05-24 | $78.20 | $78.60 | $77.34 | $78.36 | $76.07 | 467,490 |
| 2018-05-23 | $78.40 | $78.55 | $76.81 | $78.52 | $76.22 | 390,570 |
| 2018-05-22 | $79.30 | $79.41 | $78.64 | $78.73 | $76.43 | 388,229 |
| 2018-05-21 | $78.30 | $80.00 | $78.30 | $79.01 | $76.70 | 561,333 |
| 2018-05-18 | $78.00 | $78.44 | $77.59 | $77.60 | $75.33 | 872,453 |
| 2018-05-17 | $78.15 | $78.79 | $77.25 | $78.05 | $75.77 | 607,920 |
| 2018-05-16 | $78.33 | $79.39 | $78.01 | $78.14 | $75.86 | 578,453 |
| 2018-05-15 | $78.06 | $79.01 | $77.66 | $78.57 | $76.27 | 526,223 |
| 2018-05-14 | $79.53 | $79.92 | $77.89 | $78.50 | $76.21 | 681,832 |
| 2018-05-11 | $79.67 | $80.20 | $79.28 | $79.70 | $77.37 | 537,695 |
| 2018-05-10 | $79.10 | $80.31 | $78.95 | $79.58 | $77.25 | 525,709 |
| 2018-05-09 | $78.27 | $80.32 | $77.92 | $79.24 | $76.92 | 783,291 |
| 2018-05-08 | $77.42 | $78.00 | $76.70 | $77.81 | $75.54 | 469,477 |
| 2018-05-07 | $75.09 | $77.37 | $75.01 | $76.78 | $74.54 | 699,567 |
| 2018-05-04 | $73.30 | $75.48 | $72.67 | $74.95 | $72.76 | 687,470 |
| 2018-05-03 | $73.19 | $73.65 | $71.81 | $73.34 | $71.20 | 441,900 |
| 2018-05-02 | $74.07 | $74.61 | $73.40 | $73.57 | $71.42 | 371,416 |
| 2018-05-01 | $73.78 | $74.18 | $72.72 | $74.05 | $71.89 | 521,767 |
| 2018-04-30 | $74.21 | $75.53 | $74.02 | $74.20 | $72.03 | 708,256 |
| 2018-04-27 | $73.24 | $74.62 | $72.70 | $73.90 | $71.74 | 565,586 |
| 2018-04-26 | $72.02 | $74.10 | $71.26 | $73.70 | $71.55 | 491,841 |
| 2018-04-25 | $72.61 | $73.06 | $71.66 | $72.01 | $69.90 | 591,487 |
| 2018-04-24 | $74.11 | $74.80 | $71.83 | $72.77 | $70.64 | 550,414 |
| 2018-04-23 | $74.13 | $74.92 | $73.51 | $73.96 | $71.80 | 766,546 |
| 2018-04-20 | $72.66 | $74.09 | $72.30 | $73.80 | $71.64 | 863,927 |
| 2018-04-19 | $71.99 | $73.39 | $71.93 | $72.66 | $70.54 | 778,497 |
| 2018-04-18 | $74.98 | $75.27 | $70.85 | $71.92 | $69.82 | 1,681,721 |
| 2018-04-17 | $73.33 | $74.75 | $72.50 | $74.40 | $72.22 | 1,518,487 |
| 2018-04-16 | $71.92 | $72.46 | $71.31 | $72.36 | $70.24 | 518,210 |
| 2018-04-13 | $73.34 | $73.34 | $70.61 | $71.17 | $69.09 | 472,495 |
| 2018-04-12 | $72.21 | $72.85 | $71.89 | $72.34 | $70.23 | 567,905 |
| 2018-04-11 | $70.56 | $71.93 | $70.04 | $71.09 | $69.01 | 734,579 |
| 2018-04-10 | $70.27 | $71.45 | $69.65 | $71.07 | $68.99 | 552,169 |
| 2018-04-09 | $69.90 | $70.48 | $68.71 | $69.02 | $67.00 | 441,241 |
| 2018-04-06 | $69.88 | $70.27 | $68.21 | $69.11 | $67.09 | 707,059 |
| 2018-04-05 | $69.71 | $71.14 | $68.65 | $70.70 | $68.63 | 1,251,670 |
| 2018-04-04 | $66.31 | $69.33 | $65.38 | $69.09 | $67.07 | 825,620 |
| 2018-04-03 | $65.00 | $68.26 | $64.90 | $67.66 | $65.68 | 908,507 |
| 2018-04-02 | $66.91 | $67.24 | $63.85 | $64.79 | $62.90 | 810,834 |
| 2018-03-29 | $65.85 | $67.55 | $65.13 | $67.24 | $65.27 | 596,626 |
| 2018-03-28 | $66.52 | $67.07 | $64.29 | $65.72 | $63.80 | 626,837 |
| 2018-03-27 | $69.58 | $69.60 | $66.09 | $66.70 | $64.75 | 587,485 |
| 2018-03-26 | $67.43 | $69.37 | $67.36 | $69.25 | $67.23 | 467,071 |
| 2018-03-23 | $68.35 | $68.65 | $66.21 | $66.21 | $64.27 | 683,328 |
| 2018-03-22 | $71.20 | $71.20 | $68.04 | $68.06 | $66.07 | 809,400 |
| 2018-03-21 | $71.75 | $73.11 | $71.51 | $72.22 | $70.11 | 531,049 |
| 2018-03-20 | $70.90 | $72.25 | $70.90 | $71.75 | $69.65 | 367,382 |
| 2018-03-19 | $71.00 | $71.46 | $69.40 | $70.50 | $68.44 | 450,875 |
| 2018-03-16 | $70.85 | $71.58 | $70.57 | $71.07 | $68.99 | 690,148 |
| 2018-03-15 | $72.02 | $72.31 | $70.18 | $70.67 | $68.60 | 654,510 |
| 2018-03-14 | $72.29 | $72.77 | $71.50 | $71.84 | $69.74 | 489,655 |
| 2018-03-13 | $73.33 | $73.54 | $72.16 | $72.46 | $70.34 | 485,343 |
| 2018-03-12 | $74.05 | $74.11 | $72.61 | $73.32 | $71.18 | 451,969 |
| 2018-03-09 | $71.88 | $73.85 | $71.88 | $73.76 | $71.60 | 579,128 |
| 2018-03-08 | $71.35 | $71.66 | $70.36 | $71.46 | $69.37 | 390,003 |
| 2018-03-07 | $70.24 | $71.47 | $69.71 | $70.82 | $68.75 | 648,347 |
| 2018-03-06 | $70.01 | $71.30 | $68.91 | $71.25 | $69.17 | 817,937 |
| 2018-03-05 | $67.55 | $69.97 | $66.97 | $69.50 | $67.47 | 694,877 |
| 2018-03-02 | $66.23 | $68.00 | $65.01 | $67.82 | $65.84 | 681,982 |
| 2018-03-01 | $69.67 | $69.67 | $65.66 | $66.46 | $64.52 | 1,086,973 |
| 2018-02-28 | $70.59 | $71.05 | $69.40 | $69.40 | $67.37 | 652,792 |
| 2018-02-27 | $70.00 | $71.23 | $70.00 | $70.20 | $68.05 | 664,811 |
| 2018-02-26 | $69.16 | $70.26 | $68.80 | $70.00 | $67.86 | 705,654 |
| 2018-02-23 | $67.99 | $69.24 | $67.90 | $69.23 | $67.11 | 497,532 |
| 2018-02-22 | $68.65 | $69.16 | $67.39 | $67.52 | $65.45 | 484,777 |
| 2018-02-21 | $68.06 | $69.66 | $68.06 | $68.49 | $66.39 | 796,167 |
| 2018-02-20 | $67.30 | $68.79 | $67.30 | $67.87 | $65.79 | 502,786 |
| 2018-02-16 | $67.83 | $68.58 | $67.23 | $67.37 | $65.31 | 1,062,195 |
| 2018-02-15 | $67.09 | $68.15 | $66.18 | $67.88 | $65.80 | 661,254 |
| 2018-02-14 | $63.73 | $66.77 | $63.59 | $66.63 | $64.59 | 624,383 |
| 2018-02-13 | $63.24 | $64.00 | $63.12 | $63.87 | $61.91 | 358,053 |
| 2018-02-12 | $62.63 | $64.19 | $62.50 | $63.68 | $61.73 | 487,775 |
| 2018-02-09 | $62.35 | $63.18 | $59.33 | $62.02 | $60.12 | 1,047,402 |
| 2018-02-08 | $65.10 | $65.46 | $61.72 | $61.74 | $59.85 | 856,627 |
| 2018-02-07 | $63.24 | $65.38 | $63.03 | $64.75 | $62.77 | 920,168 |
| 2018-02-06 | $61.15 | $63.63 | $59.90 | $63.39 | $61.45 | 1,550,391 |
| 2018-02-05 | $64.71 | $66.17 | $60.85 | $62.16 | $60.26 | 863,055 |
| 2018-02-02 | $66.79 | $67.42 | $65.39 | $65.39 | $63.39 | 641,480 |
| 2018-02-01 | $63.89 | $66.91 | $63.69 | $66.80 | $64.75 | 947,130 |
| 2018-01-31 | $63.90 | $64.41 | $63.52 | $63.99 | $62.03 | 347,016 |
| 2018-01-30 | $63.39 | $64.39 | $63.02 | $63.60 | $61.65 | 426,005 |
| 2018-01-29 | $64.20 | $64.80 | $63.70 | $63.93 | $61.97 | 587,694 |
| 2018-01-26 | $63.23 | $64.26 | $62.88 | $64.20 | $62.23 | 693,172 |
| 2018-01-25 | $64.42 | $64.52 | $62.78 | $63.08 | $61.15 | 708,272 |
| 2018-01-24 | $65.30 | $65.58 | $63.62 | $64.34 | $62.37 | 639,860 |
| 2018-01-23 | $63.98 | $65.20 | $63.77 | $65.10 | $63.11 | 1,055,673 |
| 2018-01-22 | $62.40 | $63.67 | $62.35 | $63.67 | $61.72 | 1,032,500 |
| 2018-01-19 | $61.75 | $62.57 | $61.42 | $62.48 | $60.57 | 1,074,199 |
| 2018-01-18 | $62.44 | $62.58 | $61.73 | $61.78 | $59.89 | 912,623 |
| 2018-01-17 | $61.35 | $63.57 | $61.05 | $62.61 | $60.69 | 1,375,433 |
| 2018-01-16 | $63.80 | $64.03 | $62.14 | $62.45 | $60.54 | 1,430,797 |
| 2018-01-12 | $62.62 | $63.16 | $62.30 | $63.10 | $61.17 | 577,209 |
| 2018-01-11 | $62.51 | $62.61 | $62.05 | $62.44 | $60.53 | 255,834 |
| 2018-01-10 | $62.49 | $62.85 | $62.00 | $62.15 | $60.25 | 651,676 |
| 2018-01-09 | $61.06 | $62.85 | $61.06 | $62.61 | $60.69 | 934,101 |
| 2018-01-08 | $59.42 | $61.18 | $59.25 | $60.92 | $59.05 | 878,241 |
| 2018-01-05 | $59.86 | $60.46 | $59.63 | $60.34 | $58.49 | 887,301 |
| 2018-01-04 | $59.56 | $60.01 | $59.00 | $59.55 | $57.73 | 1,219,753 |
| 2018-01-03 | $59.51 | $60.15 | $58.92 | $59.14 | $57.33 | 895,144 |
| 2018-01-02 | $59.03 | $60.12 | $59.03 | $59.54 | $57.72 | 1,013,696 |
| 2017-12-29 | $60.06 | $60.13 | $59.11 | $59.21 | $57.40 | 8,676,119 |
| 2017-12-28 | $59.76 | $60.08 | $59.51 | $60.02 | $58.18 | 441,875 |
| 2017-12-27 | $60.14 | $60.36 | $59.53 | $59.77 | $57.94 | 405,404 |
| 2017-12-26 | $60.33 | $60.49 | $60.13 | $60.16 | $58.32 | 184,065 |
| 2017-12-22 | $60.04 | $60.47 | $60.02 | $60.32 | $58.47 | 453,139 |
| 2017-12-21 | $60.03 | $60.87 | $59.81 | $59.91 | $58.07 | 682,020 |
| 2017-12-20 | $60.33 | $60.43 | $59.43 | $59.50 | $57.68 | 405,106 |
| 2017-12-19 | $60.60 | $60.72 | $59.75 | $59.98 | $58.14 | 464,924 |
| 2017-12-18 | $60.68 | $61.34 | $60.19 | $60.34 | $58.49 | 624,820 |
| 2017-12-15 | $60.26 | $60.77 | $60.06 | $60.40 | $58.55 | 1,484,842 |
| 2017-12-14 | $60.98 | $61.22 | $59.90 | $60.05 | $58.21 | 522,639 |
| 2017-12-13 | $61.96 | $62.00 | $60.83 | $60.89 | $59.02 | 409,778 |
| 2017-12-12 | $60.80 | $62.33 | $60.61 | $61.88 | $59.98 | 723,803 |
| 2017-12-11 | $61.31 | $61.49 | $60.05 | $60.67 | $58.81 | 599,402 |
| 2017-12-08 | $60.68 | $61.17 | $60.29 | $61.14 | $59.27 | 578,934 |
| 2017-12-07 | $59.05 | $60.95 | $58.99 | $60.20 | $58.36 | 796,063 |
| 2017-12-06 | $58.65 | $59.22 | $58.41 | $59.05 | $57.24 | 351,190 |
| 2017-12-05 | $58.92 | $59.47 | $58.74 | $58.85 | $57.05 | 340,660 |
| 2017-12-04 | $58.78 | $60.12 | $58.66 | $58.91 | $57.11 | 654,846 |
| 2017-12-01 | $57.01 | $58.13 | $55.21 | $58.08 | $56.30 | 545,479 |
| 2017-11-30 | $57.45 | $57.65 | $56.88 | $57.06 | $55.31 | 410,456 |
| 2017-11-29 | $56.40 | $57.30 | $56.40 | $57.12 | $55.27 | 565,825 |
| 2017-11-28 | $55.53 | $56.26 | $55.37 | $56.21 | $54.39 | 391,065 |
| 2017-11-27 | $55.62 | $55.91 | $55.02 | $55.57 | $53.77 | 587,905 |
| 2017-11-24 | $55.26 | $55.68 | $55.03 | $55.61 | $53.81 | 113,179 |
| 2017-11-22 | $55.62 | $55.82 | $54.88 | $55.26 | $53.47 | 294,871 |
| 2017-11-21 | $55.48 | $56.01 | $55.25 | $55.52 | $53.73 | 340,880 |
| 2017-11-20 | $54.77 | $55.69 | $54.62 | $55.31 | $53.52 | 263,664 |
| 2017-11-17 | $54.31 | $54.78 | $53.93 | $54.52 | $52.76 | 227,629 |
| 2017-11-16 | $54.16 | $54.72 | $54.16 | $54.39 | $52.63 | 266,157 |
| 2017-11-15 | $53.58 | $54.18 | $53.14 | $54.08 | $52.33 | 322,215 |
| 2017-11-14 | $53.74 | $54.15 | $53.63 | $54.05 | $52.30 | 206,951 |
| 2017-11-13 | $53.63 | $54.08 | $53.43 | $53.90 | $52.16 | 361,089 |
| 2017-11-10 | $53.89 | $54.13 | $53.77 | $53.88 | $52.14 | 265,246 |
| 2017-11-09 | $53.70 | $54.15 | $53.34 | $53.69 | $51.95 | 450,574 |
| 2017-11-08 | $54.00 | $54.20 | $53.74 | $53.99 | $52.24 | 541,961 |
| 2017-11-07 | $54.58 | $54.62 | $53.94 | $54.09 | $52.34 | 310,239 |
| 2017-11-06 | $53.93 | $54.47 | $53.93 | $54.36 | $52.60 | 348,911 |
| 2017-11-03 | $55.18 | $55.18 | $53.50 | $53.93 | $52.19 | 769,167 |
| 2017-11-02 | $54.00 | $55.66 | $54.00 | $54.99 | $53.21 | 759,553 |
| 2017-11-01 | $54.37 | $54.50 | $53.56 | $53.85 | $52.11 | 576,918 |
| 2017-10-31 | $53.36 | $54.16 | $53.36 | $54.02 | $52.27 | 864,707 |
| 2017-10-30 | $53.28 | $53.61 | $52.83 | $53.18 | $51.46 | 582,592 |
| 2017-10-27 | $52.38 | $53.71 | $52.28 | $53.59 | $51.86 | 739,207 |
| 2017-10-26 | $51.51 | $53.09 | $51.34 | $52.52 | $50.82 | 879,965 |
| 2017-10-25 | $51.13 | $51.57 | $50.30 | $51.46 | $49.80 | 640,113 |
| 2017-10-24 | $50.85 | $51.29 | $50.63 | $51.13 | $49.48 | 611,170 |
| 2017-10-23 | $49.75 | $50.60 | $49.13 | $50.55 | $48.92 | 816,565 |
| 2017-10-20 | $49.22 | $49.85 | $48.95 | $49.39 | $47.79 | 869,976 |
| 2017-10-19 | $48.77 | $50.00 | $48.36 | $49.42 | $47.82 | 1,441,858 |
| 2017-10-18 | $48.99 | $50.73 | $48.12 | $49.76 | $48.15 | 1,676,632 |
| 2017-10-17 | $47.50 | $47.50 | $47.13 | $47.40 | $45.87 | 517,996 |
| 2017-10-16 | $47.61 | $47.78 | $47.36 | $47.72 | $46.18 | 351,159 |
| 2017-10-13 | $47.59 | $47.82 | $47.35 | $47.64 | $46.10 | 310,836 |
| 2017-10-12 | $47.79 | $48.00 | $47.61 | $47.64 | $46.10 | 365,818 |
| 2017-10-11 | $47.55 | $47.87 | $47.15 | $47.79 | $46.25 | 494,908 |
| 2017-10-10 | $47.55 | $47.67 | $47.05 | $47.34 | $45.81 | 334,871 |
| 2017-10-09 | $47.60 | $47.79 | $47.39 | $47.56 | $46.02 | 348,808 |
| 2017-10-06 | $47.13 | $48.15 | $46.90 | $47.45 | $45.92 | 606,594 |
| 2017-10-05 | $47.55 | $47.94 | $47.28 | $47.67 | $46.13 | 351,815 |
| 2017-10-04 | $47.24 | $47.58 | $46.92 | $47.30 | $45.77 | 459,028 |
| 2017-10-03 | $46.51 | $47.38 | $46.23 | $47.18 | $45.65 | 782,308 |
| 2017-10-02 | $44.98 | $46.42 | $44.80 | $46.41 | $44.91 | 643,761 |
| 2017-09-29 | $44.74 | $45.08 | $44.39 | $45.04 | $43.58 | 500,147 |
| 2017-09-28 | $44.56 | $44.98 | $44.34 | $44.83 | $43.38 | 500,324 |
| 2017-09-27 | $44.22 | $44.54 | $43.76 | $44.43 | $42.99 | 466,021 |
| 2017-09-26 | $44.01 | $44.16 | $43.50 | $43.75 | $42.34 | 354,013 |
| 2017-09-25 | $44.12 | $44.29 | $43.67 | $44.13 | $42.70 | 371,917 |
| 2017-09-22 | $42.62 | $44.27 | $41.57 | $44.15 | $42.72 | 459,374 |
| 2017-09-21 | $43.99 | $44.03 | $43.15 | $43.60 | $42.19 | 267,401 |
| 2017-09-20 | $43.50 | $44.06 | $43.16 | $43.96 | $42.54 | 432,660 |
| 2017-09-19 | $42.87 | $43.56 | $42.75 | $43.44 | $42.04 | 555,763 |
| 2017-09-18 | $41.92 | $42.88 | $41.80 | $42.87 | $41.48 | 521,472 |
| 2017-09-15 | $42.00 | $42.27 | $41.61 | $41.88 | $40.53 | 456,767 |
| 2017-09-14 | $41.98 | $42.29 | $41.60 | $42.02 | $40.66 | 289,909 |
| 2017-09-13 | $41.97 | $42.07 | $41.62 | $41.98 | $40.62 | 343,186 |
| 2017-09-12 | $41.96 | $42.16 | $41.52 | $41.94 | $40.58 | 294,293 |
| 2017-09-11 | $41.83 | $42.17 | $41.08 | $41.72 | $40.37 | 399,328 |
| 2017-09-08 | $41.26 | $41.77 | $41.03 | $41.45 | $40.11 | 376,535 |
| 2017-09-07 | $41.73 | $41.73 | $41.09 | $41.30 | $39.96 | 336,155 |
| 2017-09-06 | $41.63 | $41.92 | $41.26 | $41.66 | $40.31 | 404,319 |
| 2017-09-05 | $42.36 | $42.71 | $41.60 | $41.72 | $40.37 | 566,902 |
| 2017-09-01 | $41.98 | $42.74 | $41.54 | $42.67 | $41.29 | 473,268 |
| 2017-08-31 | $41.79 | $41.98 | $41.35 | $41.93 | $40.57 | 423,301 |
| 2017-08-30 | $41.67 | $41.73 | $41.24 | $41.69 | $40.34 | 587,862 |
| 2017-08-29 | $41.65 | $42.02 | $41.43 | $41.79 | $40.34 | 449,578 |
| 2017-08-28 | $42.50 | $42.54 | $41.85 | $41.89 | $40.44 | 400,431 |
| 2017-08-25 | $42.33 | $42.57 | $42.10 | $42.45 | $40.98 | 389,052 |
| 2017-08-24 | $41.77 | $42.25 | $41.41 | $42.15 | $40.69 | 584,625 |
| 2017-08-23 | $41.08 | $41.75 | $40.93 | $41.59 | $40.15 | 385,400 |
| 2017-08-22 | $40.34 | $41.39 | $39.70 | $41.28 | $39.85 | 417,860 |
| 2017-08-21 | $40.96 | $40.98 | $40.49 | $40.89 | $39.47 | 385,152 |
| 2017-08-18 | $40.53 | $41.05 | $40.33 | $40.98 | $39.56 | 948,682 |
| 2017-08-17 | $41.18 | $41.25 | $40.58 | $40.70 | $39.29 | 405,972 |
| 2017-08-16 | $41.48 | $41.78 | $41.19 | $41.26 | $39.83 | 464,326 |
| 2017-08-15 | $41.42 | $41.44 | $40.73 | $41.28 | $39.85 | 409,267 |
| 2017-08-14 | $41.00 | $41.59 | $40.76 | $41.15 | $39.72 | 522,205 |
| 2017-08-11 | $40.59 | $40.79 | $40.46 | $40.68 | $39.27 | 443,187 |
| 2017-08-10 | $40.55 | $40.82 | $40.43 | $40.69 | $39.28 | 445,713 |
| 2017-08-09 | $40.08 | $40.65 | $39.86 | $40.65 | $39.24 | 326,843 |
| 2017-08-08 | $40.32 | $40.72 | $40.20 | $40.33 | $38.93 | 244,755 |
| 2017-08-07 | $40.63 | $40.74 | $40.25 | $40.37 | $38.97 | 281,123 |
| 2017-08-04 | $41.00 | $41.00 | $40.53 | $40.54 | $39.14 | 377,724 |
| 2017-08-03 | $40.33 | $40.71 | $40.01 | $40.69 | $39.28 | 378,132 |
| 2017-08-02 | $40.42 | $40.46 | $40.13 | $40.35 | $38.95 | 607,409 |
| 2017-08-01 | $40.25 | $40.45 | $39.85 | $40.39 | $38.99 | 483,338 |
| 2017-07-31 | $40.03 | $40.11 | $39.77 | $40.05 | $38.66 | 565,919 |
| 2017-07-28 | $39.12 | $40.10 | $39.02 | $39.98 | $38.59 | 971,053 |
| 2017-07-27 | $38.99 | $39.26 | $38.70 | $39.24 | $37.88 | 514,670 |
| 2017-07-26 | $39.00 | $39.14 | $38.72 | $39.09 | $37.74 | 322,142 |
| 2017-07-25 | $38.92 | $39.15 | $38.84 | $39.01 | $37.66 | 540,123 |
| 2017-07-24 | $38.59 | $39.13 | $38.57 | $39.01 | $37.66 | 762,172 |
| 2017-07-21 | $37.34 | $38.81 | $37.04 | $38.76 | $37.42 | 1,208,905 |
| 2017-07-20 | $36.39 | $37.60 | $36.23 | $37.53 | $36.23 | 742,140 |
| 2017-07-19 | $36.99 | $37.27 | $36.26 | $37.21 | $35.92 | 1,352,089 |
| 2017-07-18 | $37.73 | $37.91 | $37.22 | $37.60 | $36.30 | 665,311 |
| 2017-07-17 | $37.91 | $38.20 | $37.69 | $37.77 | $36.46 | 482,270 |
| 2017-07-14 | $37.81 | $37.99 | $37.65 | $37.90 | $36.59 | 397,117 |
| 2017-07-13 | $37.80 | $38.03 | $37.50 | $37.97 | $36.65 | 369,219 |
| 2017-07-12 | $37.49 | $37.74 | $37.40 | $37.67 | $36.37 | 232,849 |
| 2017-07-11 | $37.55 | $37.60 | $37.28 | $37.54 | $36.24 | 379,204 |
| 2017-07-10 | $37.47 | $37.63 | $37.25 | $37.58 | $36.28 | 344,457 |
| 2017-07-07 | $37.74 | $37.87 | $37.28 | $37.44 | $36.14 | 324,736 |
| 2017-07-06 | $38.22 | $38.38 | $37.60 | $37.65 | $36.35 | 706,579 |
| 2017-07-05 | $38.29 | $38.39 | $37.69 | $38.22 | $36.90 | 766,200 |
| 2017-07-03 | $37.54 | $38.24 | $37.54 | $38.22 | $36.90 | 267,106 |
| 2017-06-30 | $37.26 | $37.57 | $37.03 | $37.42 | $36.12 | 457,553 |
| 2017-06-29 | $37.99 | $38.23 | $36.96 | $37.10 | $35.81 | 533,187 |
| 2017-06-28 | $37.34 | $37.91 | $37.02 | $37.63 | $36.33 | 869,084 |
| 2017-06-27 | $37.20 | $37.46 | $36.99 | $37.27 | $35.98 | 596,950 |
| 2017-06-26 | $36.92 | $37.28 | $36.85 | $37.10 | $35.81 | 366,068 |
| 2017-06-23 | $36.93 | $37.02 | $36.71 | $36.91 | $35.63 | 545,956 |
| 2017-06-22 | $36.60 | $36.98 | $36.55 | $36.90 | $35.62 | 397,297 |
| 2017-06-21 | $36.86 | $36.92 | $36.55 | $36.60 | $35.33 | 402,506 |
| 2017-06-20 | $36.77 | $37.00 | $36.51 | $36.79 | $35.52 | 418,058 |
| 2017-06-19 | $36.68 | $36.94 | $36.44 | $36.74 | $35.47 | 361,561 |
| 2017-06-16 | $36.95 | $36.95 | $36.34 | $36.58 | $35.31 | 367,746 |
| 2017-06-15 | $36.84 | $37.14 | $36.68 | $36.91 | $35.63 | 364,601 |
| 2017-06-14 | $36.55 | $37.02 | $36.37 | $37.01 | $35.73 | 484,467 |
| 2017-06-13 | $37.08 | $37.39 | $36.78 | $36.97 | $35.69 | 553,096 |
| 2017-06-12 | $36.83 | $37.34 | $36.26 | $37.01 | $35.73 | 474,316 |
| 2017-06-09 | $36.60 | $36.84 | $36.34 | $36.74 | $35.47 | 412,210 |
| 2017-06-08 | $36.00 | $36.71 | $35.80 | $36.37 | $35.11 | 402,165 |
| 2017-06-07 | $36.00 | $36.45 | $35.78 | $36.35 | $35.09 | 394,026 |
| 2017-06-06 | $35.79 | $36.04 | $35.44 | $35.91 | $34.67 | 487,491 |
| 2017-06-05 | $35.86 | $36.30 | $35.86 | $36.11 | $34.86 | 639,308 |
| 2017-06-02 | $35.20 | $35.92 | $35.04 | $35.78 | $34.54 | 676,286 |
| 2017-06-01 | $35.04 | $35.29 | $34.76 | $35.23 | $34.01 | 671,095 |
| 2017-05-31 | $35.16 | $35.16 | $34.51 | $34.88 | $33.67 | 365,978 |
| 2017-05-30 | $35.15 | $35.33 | $34.96 | $35.11 | $33.89 | 205,389 |
| 2017-05-26 | $35.23 | $35.32 | $34.94 | $35.26 | $33.94 | 263,451 |
| 2017-05-25 | $35.02 | $35.36 | $34.89 | $35.25 | $33.93 | 327,299 |
| 2017-05-24 | $35.00 | $35.18 | $34.71 | $34.85 | $33.55 | 467,044 |
| 2017-05-23 | $35.03 | $35.09 | $34.66 | $34.91 | $33.60 | 311,048 |
| 2017-05-22 | $35.06 | $35.12 | $34.90 | $34.97 | $33.66 | 296,261 |
| 2017-05-19 | $34.80 | $35.20 | $34.55 | $34.93 | $33.62 | 450,759 |
| 2017-05-18 | $34.38 | $34.96 | $34.38 | $34.69 | $33.39 | 325,039 |
| 2017-05-17 | $34.54 | $34.79 | $34.26 | $34.34 | $33.06 | 803,142 |
| 2017-05-16 | $35.26 | $35.29 | $34.76 | $34.98 | $33.67 | 626,487 |
| 2017-05-15 | $35.07 | $35.29 | $34.96 | $35.26 | $33.94 | 382,404 |
| 2017-05-12 | $34.92 | $35.07 | $34.63 | $34.99 | $33.68 | 383,825 |
| 2017-05-11 | $35.00 | $35.14 | $34.62 | $35.01 | $33.70 | 545,055 |
| 2017-05-10 | $35.72 | $35.90 | $35.03 | $35.06 | $33.75 | 788,440 |
| 2017-05-09 | $36.05 | $36.30 | $35.77 | $35.80 | $34.46 | 566,591 |
| 2017-05-08 | $36.21 | $36.28 | $35.97 | $36.04 | $34.69 | 303,565 |
| 2017-05-05 | $36.02 | $36.20 | $35.94 | $36.13 | $34.78 | 328,571 |
| 2017-05-04 | $36.13 | $36.24 | $35.78 | $35.98 | $34.63 | 765,884 |
| 2017-05-03 | $35.41 | $36.01 | $35.32 | $35.96 | $34.62 | 574,218 |
| 2017-05-02 | $35.26 | $35.62 | $35.22 | $35.60 | $34.27 | 315,838 |
| 2017-05-01 | $35.00 | $35.38 | $34.78 | $35.30 | $33.98 | 456,251 |
| 2017-04-28 | $34.94 | $35.20 | $34.75 | $34.83 | $33.53 | 880,759 |
| 2017-04-27 | $34.86 | $35.15 | $34.42 | $34.99 | $33.68 | 1,322,655 |
| 2017-04-26 | $34.43 | $35.20 | $34.43 | $35.01 | $33.70 | 674,302 |
| 2017-04-25 | $34.39 | $34.68 | $34.37 | $34.54 | $33.25 | 308,978 |
| 2017-04-24 | $34.51 | $34.65 | $34.11 | $34.24 | $32.96 | 569,306 |
| 2017-04-21 | $34.33 | $34.44 | $33.71 | $34.03 | $32.76 | 567,307 |
| 2017-04-20 | $34.02 | $34.47 | $33.91 | $34.33 | $33.05 | 733,021 |
| 2017-04-19 | $33.65 | $34.50 | $33.01 | $33.88 | $32.61 | 2,230,864 |
| 2017-04-18 | $34.43 | $34.89 | $34.14 | $34.79 | $33.49 | 885,118 |
| 2017-04-17 | $34.01 | $34.58 | $34.01 | $34.50 | $33.21 | 522,525 |
| 2017-04-13 | $33.99 | $34.20 | $33.75 | $33.98 | $32.71 | 793,763 |
| 2017-04-12 | $34.20 | $34.31 | $33.85 | $34.05 | $32.78 | 588,135 |
| 2017-04-11 | $34.46 | $34.54 | $33.83 | $34.33 | $33.05 | 1,031,006 |
| 2017-04-10 | $34.85 | $34.92 | $34.42 | $34.56 | $33.27 | 364,289 |
| 2017-04-07 | $34.41 | $34.99 | $34.13 | $34.70 | $33.40 | 514,175 |
| 2017-04-06 | $34.87 | $34.88 | $34.23 | $34.47 | $33.18 | 992,091 |
| 2017-04-05 | $34.83 | $35.51 | $34.58 | $34.63 | $33.34 | 1,666,198 |
| 2017-04-04 | $34.04 | $34.78 | $33.97 | $34.64 | $33.35 | 730,163 |
| 2017-04-03 | $33.69 | $34.31 | $33.33 | $34.07 | $32.80 | 1,917,200 |
| 2017-03-31 | $34.65 | $35.08 | $34.59 | $34.72 | $33.42 | 567,693 |
| 2017-03-30 | $34.50 | $35.00 | $34.33 | $34.84 | $33.54 | 902,289 |
| 2017-03-29 | $34.70 | $34.87 | $34.50 | $34.52 | $33.23 | 575,910 |
| 2017-03-28 | $34.31 | $34.96 | $34.31 | $34.77 | $33.47 | 439,182 |
| 2017-03-27 | $34.12 | $34.58 | $34.11 | $34.52 | $33.23 | 428,505 |
| 2017-03-24 | $35.06 | $35.28 | $34.62 | $34.69 | $33.39 | 587,036 |
| 2017-03-23 | $34.87 | $35.41 | $34.87 | $35.04 | $33.73 | 516,358 |
| 2017-03-22 | $35.14 | $35.31 | $34.63 | $34.99 | $33.68 | 795,234 |
| 2017-03-21 | $36.30 | $36.30 | $35.10 | $35.25 | $33.93 | 761,990 |
| 2017-03-20 | $36.16 | $36.27 | $35.82 | $36.05 | $34.70 | 425,599 |
| 2017-03-17 | $36.95 | $36.95 | $36.16 | $36.35 | $34.99 | 612,177 |
| 2017-03-16 | $36.50 | $36.98 | $36.49 | $36.78 | $35.40 | 360,313 |
| 2017-03-15 | $36.79 | $36.99 | $36.34 | $36.43 | $35.07 | 494,824 |
| 2017-03-14 | $36.94 | $37.04 | $36.47 | $36.77 | $35.40 | 421,651 |
| 2017-03-13 | $37.07 | $37.38 | $36.93 | $37.19 | $35.80 | 241,684 |
| 2017-03-10 | $36.99 | $37.22 | $36.76 | $36.97 | $35.59 | 280,019 |
| 2017-03-09 | $37.44 | $37.56 | $36.69 | $36.80 | $35.42 | 419,588 |
| 2017-03-08 | $37.57 | $37.87 | $37.34 | $37.49 | $36.09 | 367,706 |
| 2017-03-07 | $37.31 | $37.34 | $37.07 | $37.30 | $35.91 | 189,624 |
| 2017-03-06 | $37.45 | $37.55 | $37.15 | $37.40 | $36.00 | 215,793 |
| 2017-03-03 | $37.45 | $38.01 | $37.36 | $37.58 | $36.18 | 239,564 |
| 2017-03-02 | $38.50 | $38.50 | $37.45 | $37.49 | $36.09 | 311,883 |
| 2017-03-01 | $37.20 | $38.43 | $37.20 | $38.40 | $36.96 | 640,392 |
| 2017-02-28 | $36.98 | $37.40 | $36.50 | $36.71 | $35.34 | 567,784 |
| 2017-02-27 | $37.41 | $37.74 | $37.06 | $37.69 | $36.28 | 458,594 |
| 2017-02-24 | $37.57 | $37.73 | $37.32 | $37.51 | $36.01 | 242,014 |
| 2017-02-23 | $38.16 | $38.28 | $37.59 | $37.97 | $36.45 | 343,598 |
| 2017-02-22 | $38.09 | $38.34 | $38.01 | $38.14 | $36.62 | 342,488 |
| 2017-02-21 | $38.75 | $38.91 | $38.20 | $38.26 | $36.73 | 264,157 |
| 2017-02-17 | $38.85 | $38.88 | $38.32 | $38.69 | $37.15 | 344,442 |
| 2017-02-16 | $39.39 | $39.39 | $38.73 | $38.82 | $37.27 | 657,455 |
| 2017-02-15 | $38.91 | $39.51 | $38.83 | $39.23 | $37.66 | 686,827 |
| 2017-02-14 | $38.50 | $38.88 | $38.46 | $38.88 | $37.33 | 194,654 |
| 2017-02-13 | $38.53 | $38.76 | $38.40 | $38.60 | $37.06 | 222,790 |
| 2017-02-10 | $38.50 | $38.60 | $38.13 | $38.22 | $36.69 | 249,226 |
| 2017-02-09 | $37.97 | $38.30 | $37.80 | $38.26 | $36.73 | 285,967 |
| 2017-02-08 | $37.92 | $37.97 | $37.50 | $37.75 | $36.24 | 344,799 |
| 2017-02-07 | $37.89 | $38.14 | $37.73 | $38.08 | $36.56 | 395,985 |
| 2017-02-06 | $37.77 | $38.08 | $37.58 | $37.91 | $36.40 | 403,823 |
| 2017-02-03 | $37.29 | $37.95 | $37.19 | $37.91 | $36.40 | 425,905 |
| 2017-02-02 | $36.96 | $37.18 | $36.48 | $36.87 | $35.40 | 832,114 |
| 2017-02-01 | $37.60 | $37.87 | $37.47 | $37.60 | $36.10 | 571,509 |
| 2017-01-31 | $37.01 | $37.39 | $36.89 | $37.34 | $35.85 | 412,354 |
| 2017-01-30 | $36.85 | $37.19 | $36.53 | $37.15 | $35.67 | 434,113 |
| 2017-01-27 | $37.18 | $37.19 | $36.79 | $37.13 | $35.65 | 264,890 |
| 2017-01-26 | $36.91 | $37.28 | $36.82 | $37.12 | $35.64 | 338,823 |
| 2017-01-25 | $36.76 | $37.29 | $36.51 | $37.05 | $35.57 | 428,639 |
| 2017-01-24 | $36.77 | $36.99 | $36.36 | $36.69 | $35.22 | 473,798 |
| 2017-01-23 | $36.75 | $36.87 | $36.28 | $36.54 | $35.08 | 472,125 |
| 2017-01-20 | $36.76 | $37.16 | $36.52 | $36.85 | $35.38 | 665,313 |
| 2017-01-19 | $37.02 | $37.09 | $36.64 | $36.89 | $35.42 | 743,349 |
| 2017-01-18 | $36.75 | $37.34 | $36.26 | $37.11 | $35.63 | 1,255,756 |
| 2017-01-17 | $38.50 | $38.68 | $37.86 | $38.02 | $36.50 | 499,371 |
| 2017-01-13 | $38.95 | $39.30 | $38.60 | $38.78 | $37.23 | 344,711 |
| 2017-01-12 | $38.52 | $39.11 | $38.42 | $38.68 | $37.14 | 432,860 |
| 2017-01-11 | $39.21 | $39.32 | $38.75 | $39.27 | $37.70 | 541,872 |
| 2017-01-10 | $38.82 | $39.49 | $38.62 | $39.12 | $37.56 | 507,503 |
| 2017-01-09 | $38.58 | $38.75 | $38.17 | $38.47 | $36.93 | 459,732 |
| 2017-01-06 | $37.74 | $38.69 | $37.41 | $38.58 | $37.04 | 667,673 |
| 2017-01-05 | $38.27 | $38.34 | $37.33 | $37.60 | $36.10 | 556,948 |
| 2017-01-04 | $37.11 | $38.61 | $37.10 | $38.39 | $36.86 | 709,546 |
| 2017-01-03 | $37.09 | $37.22 | $36.19 | $37.09 | $35.61 | 529,495 |
| 2016-12-30 | $36.32 | $36.67 | $36.07 | $36.51 | $35.05 | 259,928 |
| 2016-12-29 | $36.79 | $37.07 | $36.17 | $36.20 | $34.75 | 399,946 |
| 2016-12-28 | $37.60 | $37.62 | $36.85 | $36.87 | $35.40 | 295,848 |
| 2016-12-27 | $37.61 | $37.82 | $37.48 | $37.54 | $36.04 | 209,367 |
| 2016-12-23 | $37.61 | $37.73 | $37.36 | $37.59 | $36.09 | 301,065 |
| 2016-12-22 | $37.87 | $37.95 | $37.58 | $37.64 | $36.14 | 298,533 |
| 2016-12-21 | $38.25 | $38.25 | $37.83 | $37.83 | $36.32 | 368,464 |
| 2016-12-20 | $38.37 | $38.72 | $38.09 | $38.17 | $36.65 | 376,750 |
| 2016-12-19 | $38.05 | $38.56 | $37.81 | $38.09 | $36.57 | 445,956 |
| 2016-12-16 | $38.62 | $38.69 | $37.75 | $37.98 | $36.46 | 1,744,003 |
| 2016-12-15 | $38.98 | $39.50 | $38.76 | $38.93 | $37.38 | 393,604 |
| 2016-12-14 | $38.32 | $39.01 | $38.24 | $38.91 | $37.36 | 403,518 |
| 2016-12-13 | $39.31 | $39.31 | $38.57 | $38.71 | $37.16 | 379,294 |
| 2016-12-12 | $39.49 | $39.68 | $38.46 | $39.06 | $37.50 | 431,805 |
| 2016-12-09 | $39.23 | $39.61 | $38.80 | $39.60 | $38.02 | 383,237 |
| 2016-12-08 | $39.09 | $39.54 | $38.75 | $39.19 | $37.63 | 571,293 |
| 2016-12-07 | $37.99 | $38.51 | $37.72 | $38.50 | $36.96 | 452,375 |
| 2016-12-06 | $37.65 | $38.12 | $37.19 | $38.04 | $36.52 | 414,228 |
| 2016-12-05 | $37.52 | $38.02 | $37.26 | $37.48 | $35.98 | 471,302 |
| 2016-12-02 | $37.01 | $37.31 | $36.53 | $37.19 | $35.70 | 698,034 |
| 2016-12-01 | $36.98 | $37.35 | $36.72 | $36.93 | $35.46 | 434,877 |
| 2016-11-30 | $37.25 | $37.25 | $36.41 | $36.72 | $35.25 | 430,877 |
| 2016-11-29 | $36.83 | $37.01 | $36.32 | $36.71 | $35.24 | 315,463 |
| 2016-11-28 | $37.59 | $37.85 | $36.72 | $36.77 | $35.21 | 408,636 |
| 2016-11-25 | $37.98 | $38.14 | $37.66 | $37.76 | $36.15 | 233,087 |
| 2016-11-23 | $37.83 | $38.13 | $37.61 | $37.96 | $36.35 | 416,907 |
| 2016-11-22 | $38.00 | $38.04 | $37.51 | $37.73 | $36.12 | 272,332 |
| 2016-11-21 | $38.10 | $38.25 | $37.64 | $37.85 | $36.24 | 280,529 |
| 2016-11-18 | $38.39 | $38.58 | $37.85 | $38.03 | $36.41 | 370,715 |
| 2016-11-17 | $38.08 | $38.60 | $38.01 | $38.41 | $36.78 | 240,613 |
| 2016-11-16 | $37.87 | $38.55 | $37.82 | $38.01 | $36.39 | 677,915 |
| 2016-11-15 | $37.82 | $38.15 | $37.45 | $38.11 | $36.49 | 514,313 |
| 2016-11-14 | $37.05 | $38.32 | $37.02 | $38.08 | $36.46 | 659,290 |
| 2016-11-11 | $36.21 | $36.99 | $35.65 | $36.89 | $35.32 | 701,507 |
| 2016-11-10 | $34.87 | $36.36 | $34.69 | $36.29 | $34.75 | 994,944 |
| 2016-11-09 | $33.46 | $34.74 | $33.46 | $34.48 | $33.01 | 546,108 |
| 2016-11-08 | $33.05 | $33.48 | $32.80 | $33.24 | $31.83 | 233,274 |
| 2016-11-07 | $32.89 | $33.29 | $32.46 | $33.22 | $31.81 | 297,411 |
| 2016-11-04 | $32.15 | $32.68 | $31.97 | $32.22 | $30.85 | 243,402 |
| 2016-11-03 | $32.21 | $32.70 | $32.10 | $32.18 | $30.81 | 223,821 |
| 2016-11-02 | $32.60 | $32.73 | $32.13 | $32.29 | $30.92 | 375,958 |
| 2016-11-01 | $33.23 | $33.32 | $32.34 | $32.65 | $31.26 | 417,449 |
| 2016-10-31 | $33.33 | $33.72 | $33.01 | $33.19 | $31.78 | 406,269 |
| 2016-10-28 | $33.21 | $33.62 | $33.15 | $33.34 | $31.92 | 331,864 |
| 2016-10-27 | $33.67 | $33.67 | $33.34 | $33.34 | $31.92 | 248,511 |
| 2016-10-26 | $33.36 | $33.54 | $33.08 | $33.45 | $32.03 | 530,760 |
| 2016-10-25 | $33.86 | $34.08 | $33.59 | $33.62 | $32.19 | 390,027 |
| 2016-10-24 | $34.29 | $34.46 | $33.93 | $34.01 | $32.56 | 288,966 |
| 2016-10-21 | $33.93 | $34.48 | $33.70 | $34.15 | $32.70 | 426,931 |
| 2016-10-20 | $34.28 | $34.49 | $34.01 | $34.03 | $32.58 | 547,620 |
| 2016-10-19 | $35.01 | $35.44 | $34.23 | $34.41 | $32.95 | 951,362 |
| 2016-10-18 | $35.63 | $35.84 | $35.14 | $35.68 | $34.16 | 512,019 |
| 2016-10-17 | $35.89 | $35.93 | $35.11 | $35.21 | $33.71 | 332,508 |
| 2016-10-14 | $36.44 | $36.64 | $35.83 | $35.92 | $34.39 | 283,849 |
| 2016-10-13 | $36.29 | $36.65 | $35.59 | $36.12 | $34.58 | 288,059 |
| 2016-10-12 | $36.86 | $37.02 | $36.47 | $36.68 | $35.12 | 407,386 |
| 2016-10-11 | $37.12 | $37.28 | $36.44 | $36.81 | $35.24 | 248,490 |
| 2016-10-10 | $37.24 | $37.66 | $37.21 | $37.26 | $35.67 | 169,754 |
| 2016-10-07 | $37.29 | $37.29 | $36.69 | $37.06 | $35.48 | 263,125 |
| 2016-10-06 | $37.44 | $37.48 | $36.81 | $37.22 | $35.64 | 312,567 |
| 2016-10-05 | $36.50 | $37.51 | $36.44 | $37.41 | $35.82 | 725,440 |
| 2016-10-04 | $35.73 | $36.40 | $35.66 | $36.27 | $34.73 | 491,803 |
| 2016-10-03 | $34.95 | $35.63 | $34.95 | $35.62 | $34.10 | 531,185 |
| 2016-09-30 | $35.21 | $35.47 | $34.75 | $35.27 | $33.77 | 527,803 |
| 2016-09-29 | $36.01 | $36.01 | $34.88 | $35.06 | $33.57 | 401,985 |
| 2016-09-28 | $35.61 | $35.81 | $35.13 | $35.79 | $34.27 | 237,378 |
| 2016-09-27 | $35.23 | $35.50 | $35.06 | $35.45 | $33.94 | 202,838 |
| 2016-09-26 | $35.96 | $36.06 | $35.22 | $35.36 | $33.86 | 255,293 |
| 2016-09-23 | $36.36 | $36.46 | $36.02 | $36.22 | $34.68 | 326,303 |
| 2016-09-22 | $36.24 | $36.43 | $36.13 | $36.38 | $34.83 | 276,388 |
| 2016-09-21 | $35.88 | $36.39 | $35.67 | $36.04 | $34.51 | 495,053 |
| 2016-09-20 | $35.78 | $35.88 | $35.58 | $35.65 | $34.13 | 269,301 |
| 2016-09-19 | $35.20 | $35.97 | $35.16 | $35.61 | $34.10 | 388,207 |
| 2016-09-16 | $35.22 | $35.35 | $34.80 | $35.17 | $33.67 | 1,333,684 |
| 2016-09-15 | $35.19 | $35.79 | $35.11 | $35.59 | $34.08 | 345,559 |
| 2016-09-14 | $35.17 | $35.41 | $34.83 | $35.16 | $33.66 | 371,422 |
| 2016-09-13 | $35.49 | $35.49 | $34.81 | $35.08 | $33.59 | 333,441 |
| 2016-09-12 | $35.10 | $35.90 | $34.89 | $35.79 | $34.27 | 343,925 |
| 2016-09-09 | $35.42 | $35.58 | $35.04 | $35.33 | $33.83 | 447,294 |
| 2016-09-08 | $35.40 | $35.80 | $35.16 | $35.51 | $34.00 | 420,950 |
| 2016-09-07 | $35.02 | $35.45 | $34.92 | $35.39 | $33.88 | 441,968 |
| 2016-09-06 | $35.46 | $35.61 | $34.82 | $35.18 | $33.68 | 426,929 |
| 2016-09-02 | $35.11 | $35.35 | $34.80 | $35.33 | $33.83 | 397,083 |
| 2016-09-01 | $36.02 | $36.12 | $34.92 | $35.14 | $33.65 | 463,896 |
| 2016-08-31 | $36.15 | $36.27 | $35.50 | $35.88 | $34.35 | 470,906 |
| 2016-08-30 | $35.93 | $36.20 | $35.78 | $36.18 | $34.64 | 357,259 |
| 2016-08-29 | $35.44 | $36.12 | $35.40 | $35.88 | $34.26 | 574,148 |
| 2016-08-26 | $34.68 | $35.36 | $34.68 | $35.31 | $33.71 | 384,798 |
| 2016-08-25 | $35.06 | $35.20 | $34.57 | $34.63 | $33.07 | 477,675 |
| 2016-08-24 | $35.21 | $35.29 | $34.99 | $35.06 | $33.48 | 248,131 |
| 2016-08-23 | $34.88 | $35.37 | $34.88 | $35.21 | $33.62 | 239,290 |
| 2016-08-22 | $35.15 | $35.15 | $34.77 | $34.94 | $33.36 | 426,575 |
| 2016-08-19 | $35.08 | $35.24 | $34.84 | $35.21 | $33.62 | 844,221 |
| 2016-08-18 | $35.31 | $35.54 | $35.07 | $35.25 | $33.66 | 409,144 |
| 2016-08-17 | $35.43 | $35.68 | $35.27 | $35.41 | $33.81 | 378,456 |
| 2016-08-16 | $35.75 | $35.94 | $35.45 | $35.48 | $33.88 | 410,355 |
| 2016-08-15 | $35.56 | $36.04 | $35.56 | $35.87 | $34.25 | 308,159 |
| 2016-08-12 | $35.15 | $35.55 | $34.84 | $35.53 | $33.92 | 264,952 |
| 2016-08-11 | $35.15 | $35.48 | $35.08 | $35.27 | $33.68 | 226,668 |
| 2016-08-10 | $35.50 | $35.60 | $34.93 | $34.98 | $33.40 | 308,726 |
| 2016-08-09 | $35.85 | $35.86 | $35.36 | $35.48 | $33.88 | 403,383 |
| 2016-08-08 | $36.00 | $36.18 | $35.72 | $35.81 | $34.19 | 449,776 |
| 2016-08-05 | $35.13 | $36.48 | $35.12 | $36.13 | $34.50 | 849,568 |
| 2016-08-04 | $34.69 | $34.86 | $34.43 | $34.82 | $33.25 | 204,996 |
| 2016-08-03 | $34.13 | $34.83 | $34.12 | $34.82 | $33.25 | 259,401 |
| 2016-08-02 | $35.16 | $35.22 | $34.12 | $34.24 | $32.69 | 318,996 |
| 2016-08-01 | $34.99 | $35.20 | $34.82 | $35.13 | $33.54 | 409,811 |
| 2016-07-29 | $34.87 | $35.21 | $34.81 | $34.84 | $33.27 | 413,433 |
| 2016-07-28 | $34.85 | $35.24 | $34.66 | $35.14 | $33.55 | 384,855 |
| 2016-07-27 | $34.72 | $35.10 | $34.72 | $35.01 | $33.43 | 742,353 |
| 2016-07-26 | $34.74 | $34.84 | $34.50 | $34.75 | $33.18 | 688,024 |
| 2016-07-25 | $34.89 | $34.94 | $34.61 | $34.77 | $33.20 | 325,921 |
| 2016-07-22 | $34.71 | $34.91 | $34.22 | $34.88 | $33.30 | 1,105,751 |
| 2016-07-21 | $34.54 | $34.72 | $33.93 | $34.52 | $32.96 | 1,095,586 |
| 2016-07-20 | $35.75 | $35.80 | $34.30 | $34.77 | $33.20 | 2,042,892 |
| 2016-07-19 | $36.74 | $37.39 | $36.50 | $37.30 | $35.61 | 655,744 |
| 2016-07-18 | $36.83 | $37.05 | $36.78 | $36.92 | $35.25 | 456,459 |
| 2016-07-15 | $36.79 | $37.07 | $36.30 | $36.75 | $35.09 | 500,172 |
| 2016-07-14 | $36.69 | $37.19 | $36.45 | $36.53 | $34.88 | 279,624 |
| 2016-07-13 | $36.62 | $36.65 | $36.09 | $36.33 | $34.69 | 497,620 |
| 2016-07-12 | $36.29 | $36.86 | $36.12 | $36.69 | $35.03 | 667,336 |
| 2016-07-11 | $35.74 | $35.97 | $35.54 | $35.89 | $34.27 | 488,941 |
| 2016-07-08 | $35.40 | $35.62 | $35.05 | $35.39 | $33.79 | 419,132 |
| 2016-07-07 | $34.31 | $34.86 | $34.27 | $34.83 | $33.26 | 687,932 |
| 2016-07-06 | $34.05 | $34.42 | $33.66 | $34.08 | $32.54 | 562,463 |
| 2016-07-05 | $35.00 | $35.10 | $33.95 | $34.05 | $32.51 | 692,252 |
| 2016-07-01 | $35.23 | $35.43 | $34.75 | $35.05 | $33.47 | 534,215 |
| 2016-06-30 | $35.29 | $35.55 | $34.67 | $35.40 | $33.80 | 920,336 |
| 2016-06-29 | $35.16 | $35.33 | $34.65 | $35.26 | $33.67 | 507,992 |
| 2016-06-28 | $34.55 | $34.63 | $33.80 | $34.30 | $32.75 | 771,585 |
| 2016-06-27 | $35.20 | $35.51 | $33.75 | $33.79 | $32.26 | 1,437,785 |
| 2016-06-24 | $36.00 | $36.59 | $35.56 | $35.56 | $33.95 | 1,689,983 |
| 2016-06-23 | $37.09 | $37.76 | $37.00 | $37.63 | $35.93 | 366,749 |
| 2016-06-22 | $36.32 | $36.73 | $36.20 | $36.66 | $35.00 | 493,290 |
| 2016-06-21 | $36.72 | $36.83 | $36.25 | $36.35 | $34.71 | 293,246 |
| 2016-06-20 | $37.08 | $37.34 | $36.60 | $36.69 | $35.03 | 338,901 |
| 2016-06-17 | $36.79 | $37.00 | $36.35 | $36.42 | $34.77 | 407,137 |
| 2016-06-16 | $36.89 | $37.12 | $36.40 | $36.72 | $35.06 | 651,138 |
| 2016-06-15 | $36.96 | $37.76 | $36.95 | $37.26 | $35.58 | 718,121 |
| 2016-06-14 | $37.73 | $37.88 | $36.71 | $36.90 | $35.23 | 645,254 |
| 2016-06-13 | $38.66 | $39.07 | $37.82 | $37.82 | $36.11 | 392,456 |
| 2016-06-10 | $39.50 | $40.07 | $38.87 | $39.02 | $37.26 | 1,339,264 |
| 2016-06-09 | $40.06 | $40.12 | $39.64 | $39.99 | $38.18 | 983,939 |
| 2016-06-08 | $40.20 | $40.25 | $39.86 | $40.25 | $38.43 | 1,605,103 |
| 2016-06-07 | $40.19 | $40.38 | $39.89 | $40.22 | $38.40 | 614,593 |
| 2016-06-06 | $39.18 | $40.29 | $39.18 | $40.18 | $38.36 | 1,285,361 |
| 2016-06-03 | $39.56 | $39.67 | $38.66 | $39.18 | $37.41 | 1,100,167 |
| 2016-06-02 | $39.90 | $40.12 | $39.62 | $40.10 | $38.29 | 1,813,485 |
| 2016-06-01 | $39.74 | $40.09 | $39.58 | $39.99 | $38.18 | 1,013,295 |
| 2016-05-31 | $40.03 | $40.31 | $39.86 | $40.18 | $38.36 | 1,022,665 |
| 2016-05-27 | $39.31 | $40.06 | $39.31 | $40.01 | $38.20 | 3,435,625 |
| 2016-05-26 | $39.80 | $39.83 | $39.29 | $39.45 | $37.57 | 425,183 |
| 2016-05-25 | $39.20 | $40.03 | $39.20 | $39.79 | $37.90 | 1,006,162 |
| 2016-05-24 | $37.85 | $39.04 | $37.80 | $39.00 | $37.15 | 532,944 |
| 2016-05-23 | $37.66 | $37.81 | $37.23 | $37.64 | $35.85 | 466,092 |
| 2016-05-20 | $36.99 | $37.68 | $36.98 | $37.64 | $35.85 | 454,201 |
| 2016-05-19 | $37.18 | $37.79 | $36.33 | $36.72 | $34.97 | 328,108 |
| 2016-05-18 | $35.89 | $37.46 | $35.86 | $37.38 | $35.60 | 809,290 |
| 2016-05-17 | $35.85 | $36.34 | $35.63 | $35.92 | $34.21 | 359,746 |
| 2016-05-16 | $35.94 | $36.48 | $35.64 | $35.88 | $34.17 | 320,686 |
| 2016-05-13 | $36.81 | $37.15 | $35.90 | $35.94 | $34.23 | 381,625 |
| 2016-05-12 | $37.06 | $37.51 | $36.61 | $36.83 | $35.08 | 419,439 |
| 2016-05-11 | $37.14 | $37.66 | $36.96 | $36.96 | $35.20 | 207,476 |
| 2016-05-10 | $36.93 | $37.58 | $36.93 | $37.33 | $35.55 | 244,677 |
| 2016-05-09 | $36.95 | $37.14 | $36.47 | $36.82 | $35.07 | 258,084 |
| 2016-05-06 | $36.67 | $36.99 | $36.23 | $36.92 | $35.16 | 336,226 |
| 2016-05-05 | $37.12 | $37.35 | $36.63 | $36.77 | $35.02 | 212,352 |
| 2016-05-04 | $37.34 | $37.83 | $36.73 | $36.93 | $35.17 | 313,656 |
| 2016-05-03 | $38.58 | $38.76 | $37.34 | $37.65 | $35.86 | 274,483 |
| 2016-05-02 | $38.02 | $38.79 | $37.81 | $38.77 | $36.93 | 470,131 |
| 2016-04-29 | $38.42 | $38.48 | $37.72 | $38.00 | $36.19 | 395,622 |
| 2016-04-28 | $39.34 | $39.45 | $38.43 | $38.61 | $36.77 | 374,204 |
| 2016-04-27 | $39.81 | $40.06 | $39.58 | $39.77 | $37.88 | 237,862 |
| 2016-04-26 | $39.52 | $40.02 | $39.22 | $39.99 | $38.09 | 609,748 |
| 2016-04-25 | $39.92 | $40.00 | $39.27 | $39.46 | $37.58 | 377,050 |
| 2016-04-22 | $39.92 | $40.40 | $39.82 | $40.17 | $38.26 | 694,025 |
| 2016-04-21 | $40.00 | $40.15 | $39.68 | $40.04 | $38.14 | 580,361 |
| 2016-04-20 | $41.00 | $41.40 | $39.51 | $40.25 | $38.34 | 1,005,783 |
| 2016-04-19 | $40.13 | $40.35 | $39.24 | $39.94 | $38.04 | 752,780 |
| 2016-04-18 | $39.47 | $40.33 | $39.33 | $40.16 | $38.25 | 618,791 |
| 2016-04-15 | $39.74 | $39.78 | $39.16 | $39.39 | $37.52 | 375,159 |
| 2016-04-14 | $40.00 | $40.11 | $39.46 | $39.58 | $37.70 | 474,408 |
| 2016-04-13 | $38.87 | $40.04 | $38.69 | $40.04 | $38.14 | 735,386 |
| 2016-04-12 | $38.29 | $38.69 | $38.09 | $38.57 | $36.74 | 349,397 |
| 2016-04-11 | $37.95 | $38.86 | $37.95 | $38.15 | $36.34 | 419,501 |
| 2016-04-08 | $38.15 | $38.45 | $37.39 | $37.63 | $35.84 | 323,395 |
| 2016-04-07 | $38.93 | $39.07 | $37.37 | $37.84 | $36.04 | 612,757 |
| 2016-04-06 | $38.56 | $39.38 | $38.51 | $39.17 | $37.31 | 529,925 |
| 2016-04-05 | $39.02 | $39.02 | $38.10 | $38.45 | $36.62 | 517,341 |
| 2016-04-04 | $39.88 | $40.20 | $38.86 | $39.26 | $37.39 | 418,469 |
| 2016-04-01 | $39.09 | $40.08 | $38.65 | $40.00 | $38.10 | 680,411 |
| 2016-03-31 | $39.06 | $39.61 | $38.91 | $39.32 | $37.45 | 398,906 |
| 2016-03-30 | $39.12 | $39.51 | $38.91 | $39.22 | $37.35 | 473,050 |
| 2016-03-29 | $38.34 | $39.18 | $38.04 | $39.08 | $37.22 | 381,743 |
| 2016-03-28 | $38.47 | $38.69 | $37.97 | $38.60 | $36.76 | 259,303 |
| 2016-03-24 | $37.88 | $38.44 | $37.51 | $38.42 | $36.59 | 372,301 |
| 2016-03-23 | $38.74 | $38.99 | $37.79 | $38.14 | $36.33 | 425,076 |
| 2016-03-22 | $38.33 | $39.26 | $38.13 | $38.84 | $36.99 | 355,720 |
| 2016-03-21 | $38.98 | $39.40 | $38.17 | $38.70 | $36.86 | 631,846 |
| 2016-03-18 | $38.25 | $39.19 | $38.25 | $39.04 | $37.18 | 456,048 |
| 2016-03-17 | $37.75 | $38.48 | $37.17 | $38.16 | $36.35 | 507,807 |
| 2016-03-16 | $37.68 | $38.64 | $37.55 | $37.90 | $36.10 | 365,442 |
| 2016-03-15 | $38.60 | $38.60 | $37.21 | $37.99 | $36.18 | 523,106 |
| 2016-03-14 | $38.78 | $39.05 | $37.40 | $38.86 | $37.01 | 379,287 |
| 2016-03-11 | $38.49 | $39.06 | $38.31 | $39.05 | $37.19 | 590,421 |
| 2016-03-10 | $38.25 | $38.57 | $37.19 | $38.10 | $36.29 | 537,708 |
| 2016-03-09 | $38.51 | $38.53 | $37.68 | $37.83 | $36.03 | 864,026 |
| 2016-03-08 | $38.58 | $38.59 | $38.16 | $38.29 | $36.47 | 903,691 |
| 2016-03-07 | $37.69 | $38.87 | $37.31 | $38.79 | $36.95 | 851,277 |
| 2016-03-04 | $37.57 | $38.89 | $37.30 | $37.96 | $36.15 | 1,828,407 |
| 2016-03-03 | $35.72 | $37.14 | $35.54 | $37.13 | $35.36 | 892,900 |
| 2016-03-02 | $35.35 | $35.71 | $35.14 | $35.62 | $33.93 | 621,785 |
| 2016-03-01 | $34.15 | $35.66 | $34.13 | $35.66 | $33.96 | 994,964 |
| 2016-02-29 | $34.99 | $34.99 | $33.97 | $34.17 | $32.54 | 542,097 |
| 2016-02-26 | $34.50 | $35.19 | $34.46 | $34.95 | $33.29 | 657,386 |
| 2016-02-25 | $33.48 | $34.33 | $33.39 | $34.31 | $32.59 | 422,412 |
| 2016-02-24 | $33.07 | $33.58 | $32.40 | $33.45 | $31.77 | 541,783 |
| 2016-02-23 | $33.94 | $34.21 | $33.23 | $33.65 | $31.96 | 610,951 |
| 2016-02-22 | $33.70 | $34.19 | $33.57 | $33.95 | $32.24 | 521,482 |
| 2016-02-19 | $32.59 | $33.60 | $32.51 | $33.43 | $31.75 | 590,824 |
| 2016-02-18 | $33.25 | $33.48 | $32.68 | $32.87 | $31.22 | 679,203 |
| 2016-02-17 | $32.13 | $33.25 | $32.02 | $33.02 | $31.36 | 1,013,783 |
| 2016-02-16 | $31.51 | $32.09 | $31.31 | $31.83 | $30.23 | 543,368 |
| 2016-02-12 | $31.29 | $31.45 | $30.24 | $30.80 | $29.25 | 877,251 |
| 2016-02-11 | $30.10 | $30.87 | $29.61 | $30.43 | $28.90 | 827,532 |
| 2016-02-10 | $31.18 | $31.56 | $30.91 | $30.96 | $29.40 | 894,393 |
| 2016-02-09 | $29.62 | $30.90 | $29.50 | $30.67 | $29.13 | 847,929 |
| 2016-02-08 | $30.43 | $30.66 | $29.77 | $30.08 | $28.57 | 787,346 |
| 2016-02-05 | $31.32 | $31.80 | $30.77 | $30.99 | $29.43 | 763,298 |
| 2016-02-04 | $31.92 | $32.92 | $31.49 | $31.64 | $30.05 | 655,660 |
| 2016-02-03 | $31.82 | $31.97 | $30.89 | $31.78 | $30.18 | 1,363,136 |
| 2016-02-02 | $32.40 | $32.44 | $31.46 | $31.84 | $30.24 | 1,207,672 |
| 2016-02-01 | $32.25 | $32.97 | $31.75 | $32.60 | $30.96 | 1,402,551 |
| 2016-01-29 | $31.46 | $32.29 | $31.46 | $32.27 | $30.65 | 951,769 |
| 2016-01-28 | $32.19 | $32.40 | $31.37 | $31.46 | $29.88 | 974,689 |
| 2016-01-27 | $31.50 | $32.47 | $31.35 | $31.97 | $30.36 | 1,149,375 |
| 2016-01-26 | $31.85 | $32.24 | $31.44 | $31.67 | $30.08 | 1,155,518 |
| 2016-01-25 | $32.99 | $33.04 | $31.72 | $31.80 | $30.20 | 568,897 |
| 2016-01-22 | $32.46 | $33.31 | $32.37 | $33.16 | $31.49 | 1,067,067 |
| 2016-01-21 | $33.27 | $33.72 | $31.89 | $31.96 | $30.35 | 1,329,691 |
| 2016-01-20 | $32.25 | $34.00 | $31.55 | $33.44 | $31.76 | 2,634,521 |
| 2016-01-19 | $34.60 | $34.86 | $33.26 | $33.49 | $31.81 | 1,244,977 |
| 2016-01-15 | $34.01 | $34.33 | $32.99 | $34.10 | $32.39 | 1,499,729 |
| 2016-01-14 | $34.50 | $35.33 | $33.83 | $34.93 | $33.17 | 1,073,866 |
| 2016-01-13 | $35.92 | $36.08 | $33.80 | $34.38 | $32.65 | 1,037,972 |
| 2016-01-12 | $35.90 | $36.56 | $34.79 | $35.83 | $34.03 | 1,554,597 |
| 2016-01-11 | $36.80 | $37.54 | $36.07 | $36.49 | $34.66 | 908,559 |
| 2016-01-08 | $38.23 | $38.42 | $37.19 | $37.25 | $35.38 | 859,766 |
| 2016-01-07 | $39.00 | $39.17 | $37.21 | $37.55 | $35.66 | 1,049,820 |
| 2016-01-06 | $40.52 | $40.98 | $39.13 | $39.73 | $37.73 | 1,404,169 |
| 2016-01-05 | $42.18 | $42.88 | $41.13 | $41.19 | $39.12 | 741,997 |
| 2016-01-04 | $42.66 | $43.14 | $42.24 | $42.44 | $40.31 | 980,005 |
| 2015-12-31 | $43.55 | $44.47 | $43.36 | $43.60 | $41.41 | 510,003 |
| 2015-12-30 | $43.61 | $44.04 | $43.58 | $43.68 | $41.48 | 231,585 |
| 2015-12-29 | $43.41 | $44.05 | $43.20 | $43.66 | $41.46 | 302,080 |
| 2015-12-28 | $42.61 | $43.21 | $42.43 | $43.19 | $41.02 | 184,400 |
| 2015-12-24 | $42.58 | $43.15 | $42.41 | $42.73 | $40.58 | 122,248 |
| 2015-12-23 | $42.65 | $43.91 | $42.13 | $42.58 | $40.44 | 200,801 |
| 2015-12-22 | $42.05 | $42.39 | $41.75 | $42.33 | $40.20 | 245,787 |
| 2015-12-21 | $41.78 | $42.32 | $41.53 | $41.90 | $39.79 | 285,355 |
| 2015-12-18 | $42.61 | $42.89 | $41.42 | $41.54 | $39.45 | 1,490,173 |
| 2015-12-17 | $43.95 | $44.10 | $42.76 | $42.80 | $40.65 | 632,031 |
| 2015-12-16 | $42.78 | $43.81 | $42.37 | $43.63 | $41.44 | 623,419 |
| 2015-12-15 | $41.66 | $42.40 | $41.66 | $42.29 | $40.16 | 387,220 |
| 2015-12-14 | $41.70 | $42.12 | $40.69 | $41.27 | $39.20 | 559,234 |
| 2015-12-11 | $42.41 | $43.00 | $41.21 | $41.47 | $39.39 | 610,576 |
| 2015-12-10 | $42.64 | $43.52 | $42.43 | $43.02 | $40.86 | 254,962 |
| 2015-12-09 | $43.66 | $43.84 | $42.57 | $42.77 | $40.62 | 465,832 |
| 2015-12-08 | $43.60 | $43.92 | $43.06 | $43.70 | $41.50 | 548,945 |
| 2015-12-07 | $44.63 | $44.81 | $44.03 | $44.20 | $41.98 | 413,540 |
| 2015-12-04 | $43.54 | $44.85 | $43.43 | $44.64 | $42.40 | 552,579 |
| 2015-12-03 | $44.32 | $44.49 | $43.17 | $43.48 | $41.29 | 451,288 |
| 2015-12-02 | $44.45 | $44.80 | $43.84 | $44.04 | $41.83 | 598,584 |
| 2015-12-01 | $43.54 | $44.42 | $43.37 | $44.28 | $42.05 | 813,258 |
| 2015-11-30 | $43.73 | $43.73 | $43.27 | $43.36 | $41.18 | 481,021 |
| 2015-11-27 | $43.40 | $43.78 | $43.30 | $43.57 | $41.38 | 157,675 |
| 2015-11-25 | $43.61 | $43.93 | $43.37 | $43.58 | $41.29 | 315,958 |
| 2015-11-24 | $43.10 | $43.79 | $42.78 | $43.34 | $41.07 | 589,503 |
| 2015-11-23 | $43.20 | $43.85 | $42.93 | $43.36 | $41.09 | 503,756 |
| 2015-11-20 | $42.86 | $43.40 | $42.86 | $43.02 | $40.76 | 566,188 |
| 2015-11-19 | $42.93 | $43.34 | $42.56 | $42.71 | $40.47 | 485,579 |
| 2015-11-18 | $41.98 | $43.16 | $41.86 | $43.07 | $40.81 | 440,961 |
| 2015-11-17 | $41.88 | $42.45 | $41.57 | $41.80 | $39.61 | 423,121 |
| 2015-11-16 | $41.27 | $41.65 | $40.93 | $41.58 | $39.40 | 364,300 |
| 2015-11-13 | $41.74 | $41.98 | $41.12 | $41.30 | $39.13 | 283,884 |
| 2015-11-12 | $42.69 | $42.69 | $41.74 | $42.03 | $39.83 | 340,736 |
| 2015-11-11 | $43.49 | $43.49 | $42.84 | $42.91 | $40.66 | 365,190 |
| 2015-11-10 | $43.45 | $43.52 | $42.36 | $42.99 | $40.74 | 360,946 |
| 2015-11-09 | $43.96 | $43.96 | $43.14 | $43.49 | $41.21 | 440,000 |
| 2015-11-06 | $42.62 | $44.22 | $42.49 | $43.80 | $41.50 | 795,029 |
| 2015-11-05 | $41.69 | $42.18 | $41.56 | $41.97 | $39.77 | 335,241 |
| 2015-11-04 | $42.33 | $42.33 | $41.65 | $41.74 | $39.55 | 302,947 |
| 2015-11-03 | $42.32 | $42.68 | $41.99 | $42.12 | $39.91 | 483,298 |
| 2015-11-02 | $41.50 | $42.73 | $41.45 | $42.34 | $40.12 | 623,401 |
| 2015-10-30 | $41.43 | $41.59 | $40.93 | $41.14 | $38.98 | 443,632 |
| 2015-10-29 | $41.41 | $42.05 | $41.28 | $41.57 | $39.39 | 436,970 |
| 2015-10-28 | $39.59 | $41.79 | $39.40 | $41.72 | $39.53 | 662,079 |
| 2015-10-27 | $39.77 | $40.04 | $39.39 | $39.64 | $37.56 | 346,890 |
| 2015-10-26 | $38.88 | $39.93 | $38.61 | $39.87 | $37.78 | 379,353 |
| 2015-10-23 | $39.00 | $39.50 | $38.65 | $39.31 | $37.25 | 358,353 |
| 2015-10-22 | $38.50 | $39.09 | $38.22 | $38.54 | $36.52 | 610,327 |
| 2015-10-21 | $39.97 | $40.86 | $37.66 | $38.37 | $36.36 | 1,083,462 |
| 2015-10-20 | $40.10 | $40.91 | $39.71 | $40.67 | $38.54 | 986,695 |
| 2015-10-19 | $39.10 | $40.09 | $39.03 | $39.81 | $37.72 | 660,044 |
| 2015-10-16 | $38.74 | $39.46 | $38.40 | $39.38 | $37.31 | 713,077 |
| 2015-10-15 | $37.42 | $38.65 | $37.21 | $38.50 | $36.48 | 559,485 |
| 2015-10-14 | $37.88 | $37.88 | $36.71 | $37.05 | $35.11 | 831,424 |
| 2015-10-13 | $39.05 | $39.17 | $37.97 | $38.01 | $36.02 | 472,270 |
| 2015-10-12 | $38.95 | $39.88 | $38.28 | $39.09 | $37.04 | 419,710 |
| 2015-10-09 | $40.17 | $40.17 | $38.62 | $38.95 | $36.91 | 504,230 |
| 2015-10-08 | $39.37 | $39.98 | $39.19 | $39.95 | $37.85 | 586,166 |
| 2015-10-07 | $39.41 | $39.53 | $38.94 | $39.42 | $37.35 | 647,957 |
| 2015-10-06 | $40.33 | $40.34 | $38.87 | $39.12 | $37.07 | 811,548 |
| 2015-10-05 | $39.22 | $40.47 | $39.22 | $40.33 | $38.21 | 901,902 |
| 2015-10-02 | $39.63 | $39.69 | $37.88 | $38.99 | $36.94 | 1,671,878 |
| 2015-10-01 | $39.49 | $40.76 | $38.90 | $40.66 | $38.53 | 908,668 |
| 2015-09-30 | $38.47 | $39.52 | $38.37 | $39.47 | $37.40 | 658,415 |
| 2015-09-29 | $38.28 | $38.46 | $37.70 | $38.14 | $36.14 | 683,350 |
| 2015-09-28 | $40.23 | $40.47 | $37.92 | $38.16 | $36.16 | 922,158 |
| 2015-09-25 | $40.12 | $40.89 | $39.85 | $40.63 | $38.50 | 884,090 |
| 2015-09-24 | $39.19 | $39.65 | $38.92 | $39.64 | $37.56 | 730,318 |
| 2015-09-23 | $39.00 | $39.73 | $38.74 | $39.55 | $37.48 | 539,672 |
| 2015-09-22 | $38.95 | $39.29 | $38.65 | $38.98 | $36.94 | 476,686 |
| 2015-09-21 | $38.95 | $39.75 | $38.95 | $39.49 | $37.42 | 433,570 |
| 2015-09-18 | $38.41 | $38.99 | $38.26 | $38.72 | $36.69 | 961,569 |
| 2015-09-17 | $39.29 | $40.28 | $38.78 | $39.05 | $37.00 | 850,433 |
| 2015-09-16 | $38.78 | $39.60 | $38.25 | $39.43 | $37.36 | 630,361 |
| 2015-09-15 | $38.16 | $38.81 | $38.04 | $38.77 | $36.74 | 310,272 |
| 2015-09-14 | $38.42 | $38.42 | $37.81 | $38.12 | $36.12 | 351,359 |
| 2015-09-11 | $37.97 | $38.39 | $37.62 | $38.36 | $36.35 | 330,521 |
| 2015-09-10 | $38.19 | $38.49 | $37.99 | $38.19 | $36.19 | 391,460 |
| 2015-09-09 | $39.01 | $39.27 | $37.98 | $38.08 | $36.08 | 409,439 |
| 2015-09-08 | $38.25 | $38.71 | $37.72 | $38.57 | $36.55 | 546,451 |
| 2015-09-04 | $36.85 | $37.74 | $36.83 | $37.49 | $35.52 | 687,010 |
| 2015-09-03 | $37.98 | $38.39 | $37.24 | $37.39 | $35.43 | 816,630 |
| 2015-09-02 | $38.42 | $39.06 | $36.66 | $37.85 | $35.86 | 1,169,034 |
| 2015-09-01 | $38.91 | $39.26 | $38.17 | $38.42 | $36.40 | 1,101,277 |
| 2015-08-31 | $40.33 | $40.41 | $39.17 | $39.92 | $37.83 | 748,529 |
| 2015-08-28 | $39.27 | $40.29 | $39.17 | $40.28 | $38.17 | 823,044 |
| 2015-08-27 | $38.66 | $39.87 | $38.27 | $39.81 | $37.63 | 1,048,709 |
| 2015-08-26 | $37.59 | $38.30 | $36.61 | $38.18 | $36.09 | 878,950 |
| 2015-08-25 | $38.65 | $38.99 | $36.43 | $36.47 | $34.47 | 1,149,365 |
| 2015-08-24 | $36.97 | $37.85 | $35.60 | $36.92 | $34.90 | 1,692,616 |
| 2015-08-21 | $39.90 | $40.19 | $38.66 | $38.84 | $36.71 | 952,001 |
| 2015-08-20 | $41.96 | $41.96 | $40.19 | $40.22 | $38.02 | 697,686 |
| 2015-08-19 | $42.26 | $42.26 | $41.58 | $41.87 | $39.58 | 369,147 |
| 2015-08-18 | $42.83 | $42.83 | $41.85 | $42.38 | $40.06 | 340,342 |
| 2015-08-17 | $41.92 | $42.88 | $41.38 | $42.86 | $40.51 | 545,718 |
| 2015-08-14 | $41.63 | $42.22 | $41.45 | $42.19 | $39.88 | 255,056 |
| 2015-08-13 | $41.79 | $41.98 | $41.44 | $41.82 | $39.53 | 281,932 |
| 2015-08-12 | $41.96 | $41.96 | $40.67 | $41.66 | $39.38 | 536,325 |
| 2015-08-11 | $42.35 | $42.72 | $41.73 | $42.15 | $39.84 | 507,821 |
Interactive Brokers Group Inc - Class A (IBKR) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest moves midday: United Airlines, Travelers, Abbott Laboratories and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 17, 2024Recent Interactive Brokers Group Inc - Class A (IBKR) News
.jpg)
Similar Companies to Interactive Brokers Group Inc - Class A (IBKR) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |