Installed Building Products Inc (IBP) Exchange: NYSE
Data as of April 24, 2024
$235.25 ($-2.74) -1.15%
Installed Building Products Inc - Daily Information
Click for more stock information on Installed Building Products Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $238.80 |
| Previous Close | $235.25 |
| High | $241.99 |
| Low | $233.25 |
| Adjusted Open | $238.80 |
| Previous Adjusted Close | $235.25 |
| Adjusted High | $241.99 |
| Adjusted Low | $233.25 |
About Installed Building Products Inc (IBP)
Installed Building Products Inc (IBP) was founded in 1977 as Masonite Corporation and is one of the largest insulation installers serving the U.S. residential new construction market. IBP is a leading provider and installer of insulation, waterproofing, fire-stopping, fireplaces, gutters, and garage doors to new home builders and residential customers. IBP reported total revenues of $2.6 billion for 2019, up 24.4% from 2018, and employees about 9,100 people. The company operates over 170 branches across the US in 36 states and services more than 80,000 new home construction customers each year.
Invest in Installed Building Products Inc (IBP)
Historical Stock Data for Installed Building Products Inc (IBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $238.80 | $241.99 | $233.25 | $235.25 | $235.25 | 250,893 |
| 2024-04-23 | $224.54 | $238.44 | $221.37 | $237.99 | $237.99 | 269,767 |
| 2024-04-22 | $223.53 | $225.31 | $219.92 | $223.43 | $223.43 | 176,809 |
| 2024-04-19 | $224.24 | $227.44 | $218.89 | $221.34 | $221.34 | 293,638 |
| 2024-04-18 | $229.01 | $230.98 | $223.99 | $224.59 | $224.59 | 253,105 |
| 2024-04-17 | $230.26 | $230.82 | $223.10 | $224.35 | $224.35 | 310,297 |
| 2024-04-16 | $233.93 | $233.93 | $218.41 | $226.25 | $226.25 | 539,087 |
| 2024-04-15 | $240.70 | $242.19 | $236.20 | $237.25 | $237.25 | 239,384 |
| 2024-04-12 | $240.46 | $243.99 | $237.38 | $240.76 | $240.76 | 187,189 |
| 2024-04-11 | $241.79 | $244.21 | $240.38 | $242.85 | $242.85 | 341,923 |
| 2024-04-10 | $240.81 | $248.02 | $239.14 | $240.32 | $240.32 | 629,550 |
| 2024-04-09 | $256.76 | $257.69 | $246.78 | $254.36 | $254.36 | 298,814 |
| 2024-04-08 | $260.38 | $260.69 | $255.48 | $255.84 | $255.84 | 175,835 |
| 2024-04-05 | $253.11 | $258.73 | $253.11 | $258.28 | $258.28 | 210,186 |
| 2024-04-04 | $262.61 | $263.74 | $250.61 | $251.44 | $251.44 | 187,957 |
| 2024-04-03 | $250.78 | $259.83 | $250.78 | $259.46 | $259.46 | 200,191 |
| 2024-04-02 | $252.17 | $253.51 | $247.53 | $253.15 | $253.15 | 298,365 |
| 2024-04-01 | $261.18 | $263.76 | $256.82 | $257.25 | $257.25 | 220,400 |
| 2024-03-28 | $256.81 | $261.49 | $256.26 | $258.73 | $258.73 | 254,899 |
| 2024-03-27 | $257.17 | $257.90 | $253.44 | $255.38 | $255.38 | 182,784 |
| 2024-03-26 | $257.88 | $259.75 | $253.91 | $255.34 | $255.34 | 210,844 |
| 2024-03-25 | $257.49 | $260.89 | $255.96 | $255.98 | $255.98 | 163,830 |
| 2024-03-22 | $257.65 | $259.83 | $255.34 | $258.00 | $258.00 | 256,702 |
| 2024-03-21 | $250.95 | $260.17 | $250.23 | $257.30 | $257.30 | 298,335 |
| 2024-03-20 | $241.66 | $249.30 | $239.46 | $246.74 | $246.74 | 200,013 |
| 2024-03-19 | $239.89 | $243.67 | $236.87 | $241.90 | $241.90 | 175,506 |
| 2024-03-18 | $241.00 | $242.99 | $237.38 | $240.16 | $240.16 | 161,378 |
| 2024-03-15 | $238.29 | $242.01 | $237.73 | $239.21 | $239.21 | 669,134 |
| 2024-03-14 | $239.49 | $240.54 | $234.24 | $239.72 | $239.72 | 246,842 |
| 2024-03-13 | $240.93 | $244.87 | $240.14 | $242.09 | $241.74 | 227,781 |
| 2024-03-12 | $236.77 | $241.97 | $234.89 | $240.48 | $240.13 | 140,803 |
| 2024-03-11 | $236.74 | $237.19 | $232.24 | $236.63 | $236.29 | 165,305 |
| 2024-03-08 | $242.19 | $246.28 | $237.20 | $237.86 | $237.86 | 212,591 |
| 2024-03-07 | $237.25 | $242.42 | $236.87 | $241.32 | $241.32 | 210,671 |
| 2024-03-06 | $237.38 | $238.81 | $233.43 | $235.05 | $235.05 | 428,864 |
| 2024-03-05 | $242.21 | $247.98 | $234.10 | $234.30 | $234.30 | 381,131 |
| 2024-03-04 | $243.08 | $246.78 | $240.20 | $241.10 | $241.10 | 226,284 |
| 2024-03-01 | $237.77 | $242.52 | $237.16 | $242.10 | $242.10 | 230,866 |
| 2024-02-29 | $237.30 | $239.85 | $234.96 | $238.93 | $238.93 | 234,842 |
| 2024-02-28 | $233.27 | $236.56 | $231.00 | $234.94 | $234.94 | 294,026 |
| 2024-02-27 | $238.62 | $239.54 | $233.35 | $238.04 | $238.04 | 297,961 |
| 2024-02-26 | $233.38 | $236.86 | $232.85 | $236.08 | $236.08 | 322,943 |
| 2024-02-23 | $225.48 | $236.72 | $224.24 | $234.09 | $234.09 | 427,674 |
| 2024-02-22 | $213.74 | $229.71 | $212.59 | $223.05 | $223.05 | 570,233 |
| 2024-02-21 | $206.99 | $207.75 | $200.67 | $202.55 | $202.55 | 308,526 |
| 2024-02-20 | $203.02 | $206.19 | $201.66 | $205.96 | $205.96 | 254,751 |
| 2024-02-16 | $208.93 | $212.05 | $205.97 | $206.48 | $206.48 | 194,090 |
| 2024-02-15 | $214.37 | $214.37 | $209.67 | $212.85 | $212.85 | 210,954 |
| 2024-02-14 | $209.07 | $212.75 | $204.07 | $212.22 | $212.22 | 277,208 |
| 2024-02-13 | $200.30 | $207.15 | $198.71 | $204.73 | $204.73 | 283,368 |
| 2024-02-12 | $207.60 | $213.72 | $207.59 | $212.05 | $212.05 | 174,917 |
| 2024-02-09 | $204.92 | $209.02 | $203.81 | $206.75 | $206.75 | 163,508 |
| 2024-02-08 | $200.98 | $205.95 | $200.98 | $205.44 | $205.44 | 193,298 |
| 2024-02-07 | $198.07 | $201.40 | $197.34 | $199.43 | $199.43 | 189,918 |
| 2024-02-06 | $194.76 | $197.30 | $193.05 | $196.61 | $196.61 | 190,965 |
| 2024-02-05 | $198.90 | $199.07 | $191.56 | $194.37 | $194.37 | 209,119 |
| 2024-02-02 | $197.23 | $203.01 | $195.23 | $201.84 | $201.84 | 176,648 |
| 2024-02-01 | $199.82 | $202.01 | $196.70 | $200.74 | $200.74 | 246,307 |
| 2024-01-31 | $195.96 | $198.61 | $193.50 | $194.85 | $194.85 | 337,043 |
| 2024-01-30 | $196.19 | $199.82 | $196.19 | $197.23 | $197.23 | 330,643 |
| 2024-01-29 | $190.00 | $197.06 | $189.16 | $196.33 | $196.33 | 319,791 |
| 2024-01-26 | $186.62 | $189.76 | $186.08 | $189.66 | $189.66 | 289,818 |
| 2024-01-25 | $186.72 | $187.43 | $184.48 | $186.65 | $186.65 | 229,619 |
| 2024-01-24 | $190.95 | $191.70 | $181.61 | $182.91 | $182.91 | 261,734 |
| 2024-01-23 | $195.84 | $198.43 | $188.07 | $189.28 | $189.28 | 240,592 |
| 2024-01-22 | $194.46 | $199.15 | $194.21 | $198.28 | $198.28 | 412,684 |
| 2024-01-19 | $188.96 | $193.05 | $187.76 | $191.66 | $191.66 | 201,829 |
| 2024-01-18 | $186.73 | $188.97 | $185.42 | $188.17 | $188.17 | 278,827 |
| 2024-01-17 | $182.86 | $183.66 | $179.89 | $183.43 | $183.43 | 127,934 |
| 2024-01-16 | $184.79 | $185.55 | $181.53 | $185.11 | $185.11 | 236,207 |
| 2024-01-12 | $186.71 | $186.91 | $183.25 | $186.66 | $186.66 | 237,376 |
| 2024-01-11 | $184.67 | $185.84 | $182.07 | $185.04 | $185.04 | 153,714 |
| 2024-01-10 | $183.42 | $186.74 | $183.38 | $185.58 | $185.58 | 163,305 |
| 2024-01-09 | $177.50 | $182.55 | $177.50 | $182.13 | $182.13 | 300,024 |
| 2024-01-08 | $178.95 | $180.19 | $177.00 | $180.18 | $180.18 | 237,645 |
| 2024-01-05 | $169.73 | $175.53 | $168.08 | $174.26 | $174.26 | 271,241 |
| 2024-01-04 | $172.67 | $173.97 | $170.48 | $171.58 | $171.58 | 190,536 |
| 2024-01-03 | $176.77 | $177.26 | $173.03 | $174.58 | $174.58 | 181,024 |
| 2024-01-02 | $180.51 | $181.65 | $176.28 | $180.65 | $180.65 | 142,944 |
| 2023-12-29 | $184.44 | $185.58 | $182.55 | $182.82 | $182.82 | 163,667 |
| 2023-12-28 | $187.21 | $187.79 | $184.85 | $185.59 | $185.59 | 92,981 |
| 2023-12-27 | $188.19 | $189.07 | $186.68 | $187.41 | $187.41 | 113,586 |
| 2023-12-26 | $187.31 | $188.53 | $186.00 | $186.95 | $186.95 | 122,776 |
| 2023-12-22 | $186.50 | $187.20 | $184.05 | $185.82 | $185.82 | 110,372 |
| 2023-12-21 | $185.19 | $185.94 | $182.37 | $185.56 | $185.56 | 127,273 |
| 2023-12-20 | $183.54 | $188.30 | $181.80 | $181.91 | $181.91 | 185,564 |
| 2023-12-19 | $181.85 | $185.64 | $181.69 | $183.62 | $183.62 | 190,628 |
| 2023-12-18 | $182.61 | $183.81 | $178.10 | $179.19 | $179.19 | 181,736 |
| 2023-12-15 | $182.72 | $183.78 | $177.99 | $180.84 | $180.84 | 764,928 |
| 2023-12-14 | $173.94 | $185.67 | $173.48 | $183.70 | $183.70 | 425,405 |
| 2023-12-13 | $163.23 | $168.10 | $158.50 | $167.27 | $166.97 | 332,580 |
| 2023-12-12 | $163.40 | $163.40 | $160.62 | $162.44 | $162.15 | 221,042 |
| 2023-12-11 | $163.71 | $165.65 | $162.37 | $163.36 | $163.07 | 196,048 |
| 2023-12-08 | $161.96 | $164.97 | $160.98 | $163.71 | $163.42 | 190,903 |
| 2023-12-07 | $159.99 | $161.46 | $158.94 | $161.36 | $161.07 | 271,545 |
| 2023-12-06 | $155.79 | $162.05 | $155.58 | $160.42 | $160.13 | 416,399 |
| 2023-12-05 | $154.36 | $154.91 | $152.06 | $153.67 | $153.39 | 235,720 |
| 2023-12-04 | $152.72 | $156.79 | $152.35 | $155.10 | $154.82 | 204,914 |
| 2023-12-01 | $150.08 | $154.69 | $150.08 | $153.44 | $153.44 | 176,325 |
| 2023-11-30 | $151.13 | $151.51 | $148.59 | $150.51 | $150.51 | 207,888 |
| 2023-11-29 | $147.75 | $151.00 | $147.75 | $150.72 | $150.72 | 396,970 |
| 2023-11-28 | $146.68 | $147.52 | $145.75 | $145.86 | $145.86 | 195,938 |
| 2023-11-27 | $145.50 | $147.38 | $145.13 | $146.68 | $146.68 | 215,669 |
| 2023-11-24 | $144.15 | $146.54 | $144.15 | $145.81 | $145.81 | 37,398 |
| 2023-11-22 | $147.35 | $147.68 | $144.82 | $144.85 | $144.85 | 200,381 |
| 2023-11-21 | $146.55 | $146.70 | $143.97 | $145.10 | $145.10 | 338,348 |
| 2023-11-20 | $142.50 | $147.04 | $141.14 | $147.03 | $147.03 | 310,762 |
| 2023-11-17 | $139.64 | $143.35 | $138.77 | $142.81 | $142.81 | 312,021 |
| 2023-11-16 | $139.84 | $142.57 | $138.37 | $138.61 | $138.61 | 141,571 |
| 2023-11-15 | $138.55 | $141.23 | $137.02 | $137.42 | $137.42 | 217,852 |
| 2023-11-14 | $133.35 | $139.35 | $132.33 | $139.28 | $139.28 | 400,766 |
| 2023-11-13 | $126.81 | $126.97 | $124.01 | $125.81 | $125.81 | 124,600 |
| 2023-11-10 | $123.49 | $127.62 | $121.84 | $127.35 | $127.35 | 218,295 |
| 2023-11-09 | $124.86 | $124.86 | $122.08 | $122.96 | $122.96 | 321,659 |
| 2023-11-08 | $115.96 | $127.72 | $115.25 | $121.43 | $121.43 | 149,146 |
| 2023-11-07 | $122.39 | $124.14 | $122.38 | $123.34 | $123.34 | 249,419 |
| 2023-11-06 | $124.09 | $126.00 | $122.35 | $122.50 | $122.50 | 262,337 |
| 2023-11-03 | $122.72 | $125.92 | $122.72 | $125.10 | $125.10 | 324,847 |
| 2023-11-02 | $118.54 | $120.31 | $117.61 | $118.66 | $118.66 | 329,554 |
| 2023-11-01 | $111.11 | $115.52 | $110.87 | $115.18 | $115.18 | 279,440 |
| 2023-10-31 | $110.59 | $113.61 | $109.93 | $111.67 | $111.67 | 317,893 |
| 2023-10-30 | $110.34 | $111.14 | $108.57 | $109.62 | $109.62 | 156,536 |
| 2023-10-27 | $109.28 | $110.68 | $107.12 | $108.92 | $108.92 | 162,406 |
| 2023-10-26 | $108.27 | $110.62 | $106.92 | $108.80 | $108.80 | 295,422 |
| 2023-10-25 | $109.81 | $109.81 | $106.02 | $106.34 | $106.34 | 235,106 |
| 2023-10-24 | $111.12 | $112.19 | $109.84 | $110.72 | $110.72 | 173,716 |
| 2023-10-23 | $110.00 | $112.83 | $110.00 | $110.90 | $110.90 | 148,247 |
| 2023-10-20 | $111.27 | $113.14 | $110.13 | $110.82 | $110.82 | 399,215 |
| 2023-10-19 | $113.11 | $113.56 | $110.04 | $110.58 | $110.58 | 248,045 |
| 2023-10-18 | $116.36 | $116.93 | $112.68 | $112.73 | $112.73 | 182,521 |
| 2023-10-17 | $116.64 | $119.86 | $116.22 | $117.70 | $117.70 | 170,282 |
| 2023-10-16 | $118.61 | $119.52 | $116.32 | $118.09 | $118.09 | 132,483 |
| 2023-10-13 | $117.79 | $118.65 | $116.49 | $117.52 | $117.52 | 133,537 |
| 2023-10-12 | $121.90 | $121.90 | $115.58 | $117.43 | $117.43 | 194,405 |
| 2023-10-11 | $122.26 | $124.45 | $121.28 | $123.37 | $123.37 | 182,998 |
| 2023-10-10 | $121.15 | $123.95 | $121.07 | $122.02 | $122.02 | 142,424 |
| 2023-10-09 | $119.36 | $120.89 | $114.45 | $120.79 | $120.79 | 157,300 |
| 2023-10-06 | $118.37 | $122.13 | $117.26 | $120.65 | $120.65 | 183,254 |
| 2023-10-05 | $119.70 | $121.07 | $119.22 | $120.01 | $120.01 | 179,201 |
| 2023-10-04 | $119.78 | $121.67 | $118.73 | $120.31 | $120.31 | 153,566 |
| 2023-10-03 | $121.77 | $121.95 | $118.02 | $119.14 | $119.14 | 177,037 |
| 2023-10-02 | $123.81 | $126.20 | $121.88 | $122.94 | $122.94 | 167,088 |
| 2023-09-29 | $125.59 | $125.98 | $123.96 | $124.89 | $124.89 | 237,056 |
| 2023-09-28 | $122.25 | $125.90 | $121.89 | $124.35 | $124.35 | 234,629 |
| 2023-09-27 | $123.13 | $124.83 | $121.87 | $122.20 | $122.20 | 167,058 |
| 2023-09-26 | $123.17 | $124.43 | $121.45 | $121.62 | $121.62 | 227,107 |
| 2023-09-25 | $123.34 | $126.21 | $123.12 | $123.81 | $123.81 | 158,633 |
| 2023-09-22 | $125.04 | $125.43 | $122.68 | $123.33 | $123.33 | 232,438 |
| 2023-09-21 | $124.58 | $125.45 | $122.21 | $123.47 | $123.47 | 347,785 |
| 2023-09-20 | $129.76 | $130.93 | $126.77 | $126.87 | $126.87 | 189,894 |
| 2023-09-19 | $128.24 | $128.86 | $126.82 | $128.07 | $128.07 | 294,743 |
| 2023-09-18 | $127.55 | $130.33 | $127.48 | $128.37 | $128.37 | 219,042 |
| 2023-09-15 | $131.40 | $131.62 | $125.67 | $127.55 | $127.55 | 568,278 |
| 2023-09-14 | $133.14 | $134.92 | $132.69 | $133.49 | $133.49 | 265,513 |
| 2023-09-13 | $136.19 | $136.49 | $130.09 | $132.00 | $131.67 | 383,688 |
| 2023-09-12 | $136.73 | $138.71 | $134.49 | $136.03 | $136.03 | 145,608 |
| 2023-09-11 | $139.00 | $140.12 | $136.67 | $137.30 | $137.30 | 127,350 |
| 2023-09-08 | $139.01 | $140.41 | $137.19 | $137.54 | $137.54 | 133,692 |
| 2023-09-07 | $138.23 | $139.86 | $136.15 | $138.86 | $138.86 | 215,549 |
| 2023-09-06 | $137.00 | $139.03 | $136.13 | $138.84 | $138.84 | 152,213 |
| 2023-09-05 | $144.51 | $144.51 | $133.85 | $136.63 | $136.63 | 381,451 |
| 2023-09-01 | $145.65 | $148.11 | $144.82 | $146.30 | $146.30 | 158,142 |
| 2023-08-31 | $144.06 | $146.95 | $144.06 | $144.73 | $144.73 | 173,635 |
| 2023-08-30 | $142.26 | $145.02 | $141.79 | $144.19 | $144.19 | 252,852 |
| 2023-08-29 | $136.79 | $143.13 | $135.49 | $142.60 | $142.60 | 315,514 |
| 2023-08-28 | $138.19 | $140.71 | $136.89 | $138.11 | $138.11 | 155,168 |
| 2023-08-25 | $142.17 | $142.17 | $134.17 | $137.02 | $137.02 | 529,946 |
| 2023-08-24 | $144.29 | $145.22 | $141.26 | $141.26 | $141.26 | 248,929 |
| 2023-08-23 | $144.60 | $147.14 | $142.65 | $145.25 | $145.25 | 156,710 |
| 2023-08-22 | $144.31 | $145.08 | $141.95 | $144.29 | $144.29 | 209,613 |
| 2023-08-21 | $143.93 | $145.55 | $141.41 | $143.45 | $143.45 | 174,966 |
| 2023-08-18 | $142.56 | $145.99 | $141.82 | $144.32 | $144.32 | 361,753 |
| 2023-08-17 | $152.87 | $153.23 | $143.84 | $143.84 | $143.84 | 242,245 |
| 2023-08-16 | $154.79 | $157.33 | $151.77 | $151.82 | $151.82 | 171,003 |
| 2023-08-15 | $155.19 | $156.61 | $152.56 | $154.96 | $154.96 | 208,474 |
| 2023-08-14 | $152.82 | $155.40 | $152.14 | $154.88 | $154.88 | 188,161 |
| 2023-08-11 | $153.72 | $155.43 | $153.28 | $153.57 | $153.57 | 129,135 |
| 2023-08-10 | $155.53 | $156.08 | $150.63 | $154.26 | $154.26 | 271,583 |
| 2023-08-09 | $155.66 | $156.12 | $152.99 | $154.01 | $154.01 | 210,415 |
| 2023-08-08 | $155.50 | $156.29 | $152.18 | $156.08 | $156.08 | 171,329 |
| 2023-08-07 | $154.34 | $158.18 | $153.47 | $156.86 | $156.86 | 165,362 |
| 2023-08-04 | $150.53 | $156.27 | $150.41 | $154.12 | $154.12 | 232,658 |
| 2023-08-03 | $150.83 | $152.43 | $147.15 | $150.18 | $150.18 | 347,518 |
| 2023-08-02 | $151.52 | $154.04 | $149.16 | $151.78 | $151.78 | 356,029 |
| 2023-08-01 | $148.92 | $150.56 | $147.91 | $148.73 | $148.73 | 218,032 |
| 2023-07-31 | $149.08 | $150.16 | $146.68 | $148.02 | $148.02 | 153,898 |
| 2023-07-28 | $147.94 | $150.46 | $147.82 | $148.39 | $148.39 | 181,269 |
| 2023-07-27 | $150.00 | $150.88 | $145.16 | $146.17 | $146.17 | 233,877 |
| 2023-07-26 | $146.70 | $149.44 | $146.10 | $149.08 | $149.08 | 155,265 |
| 2023-07-25 | $143.91 | $148.03 | $143.34 | $147.42 | $147.42 | 174,147 |
| 2023-07-24 | $143.69 | $146.95 | $143.69 | $145.01 | $145.01 | 172,434 |
| 2023-07-21 | $146.72 | $146.72 | $144.05 | $144.07 | $144.07 | 150,308 |
| 2023-07-20 | $149.14 | $149.92 | $142.61 | $145.39 | $145.39 | 192,574 |
| 2023-07-19 | $146.27 | $148.90 | $146.13 | $148.29 | $148.29 | 206,743 |
| 2023-07-18 | $146.25 | $148.72 | $144.85 | $147.10 | $147.10 | 168,016 |
| 2023-07-17 | $144.80 | $147.65 | $144.55 | $146.24 | $146.24 | 95,716 |
| 2023-07-14 | $146.31 | $146.80 | $143.34 | $145.90 | $145.90 | 243,992 |
| 2023-07-13 | $146.42 | $147.55 | $143.91 | $146.44 | $146.44 | 152,963 |
| 2023-07-12 | $142.65 | $146.88 | $141.55 | $145.51 | $145.51 | 174,052 |
| 2023-07-11 | $138.98 | $140.33 | $138.60 | $139.71 | $139.71 | 138,490 |
| 2023-07-10 | $134.28 | $138.66 | $134.28 | $138.32 | $138.32 | 163,529 |
| 2023-07-07 | $134.98 | $137.77 | $134.31 | $135.11 | $135.11 | 180,498 |
| 2023-07-06 | $134.95 | $136.15 | $133.04 | $134.54 | $134.54 | 190,879 |
| 2023-07-05 | $138.44 | $138.44 | $134.56 | $137.05 | $137.05 | 186,887 |
| 2023-07-03 | $139.42 | $140.68 | $136.44 | $138.28 | $138.28 | 74,861 |
| 2023-06-30 | $140.80 | $141.15 | $138.54 | $140.16 | $140.16 | 201,380 |
| 2023-06-29 | $133.80 | $139.42 | $133.13 | $138.84 | $138.84 | 257,717 |
| 2023-06-28 | $135.53 | $136.53 | $133.10 | $134.09 | $134.09 | 167,948 |
| 2023-06-27 | $132.85 | $136.58 | $132.85 | $135.57 | $135.57 | 213,293 |
| 2023-06-26 | $133.07 | $135.77 | $132.51 | $133.02 | $133.02 | 320,474 |
| 2023-06-23 | $127.78 | $134.18 | $127.78 | $132.74 | $132.74 | 659,826 |
| 2023-06-22 | $128.93 | $130.50 | $126.74 | $129.22 | $129.22 | 182,904 |
| 2023-06-21 | $127.10 | $130.89 | $127.00 | $129.32 | $129.32 | 163,293 |
| 2023-06-20 | $127.11 | $129.71 | $126.76 | $127.83 | $127.83 | 181,256 |
| 2023-06-16 | $129.11 | $129.11 | $124.82 | $126.76 | $126.76 | 583,371 |
| 2023-06-15 | $120.32 | $127.31 | $120.15 | $127.12 | $127.12 | 304,230 |
| 2023-06-14 | $121.02 | $122.48 | $117.94 | $119.73 | $119.73 | 246,269 |
| 2023-06-13 | $120.78 | $123.35 | $120.36 | $120.83 | $120.50 | 220,439 |
| 2023-06-12 | $116.73 | $121.24 | $115.59 | $120.80 | $120.47 | 182,030 |
| 2023-06-09 | $119.08 | $119.18 | $116.21 | $116.52 | $116.20 | 223,158 |
| 2023-06-08 | $119.63 | $122.63 | $118.26 | $118.83 | $118.50 | 198,209 |
| 2023-06-07 | $117.77 | $121.61 | $117.77 | $120.12 | $119.79 | 235,486 |
| 2023-06-06 | $112.05 | $117.42 | $111.62 | $117.16 | $116.84 | 115,468 |
| 2023-06-05 | $111.58 | $112.59 | $109.96 | $112.05 | $111.74 | 144,493 |
| 2023-06-02 | $107.78 | $114.39 | $107.45 | $113.80 | $113.80 | 261,868 |
| 2023-06-01 | $104.78 | $106.71 | $103.53 | $106.43 | $106.43 | 111,786 |
| 2023-05-31 | $106.23 | $108.00 | $103.51 | $104.54 | $104.54 | 146,415 |
| 2023-05-30 | $107.83 | $109.01 | $106.13 | $106.81 | $106.81 | 116,547 |
| 2023-05-26 | $107.03 | $107.62 | $105.55 | $106.98 | $106.98 | 108,160 |
| 2023-05-25 | $107.77 | $109.90 | $106.81 | $107.05 | $107.05 | 99,171 |
| 2023-05-24 | $107.54 | $108.23 | $106.59 | $107.36 | $107.36 | 149,036 |
| 2023-05-23 | $109.29 | $110.29 | $107.37 | $108.14 | $108.14 | 190,392 |
| 2023-05-22 | $111.35 | $113.00 | $109.78 | $109.91 | $109.91 | 120,479 |
| 2023-05-19 | $115.54 | $115.54 | $111.29 | $111.37 | $111.37 | 145,488 |
| 2023-05-18 | $113.54 | $114.95 | $112.81 | $114.61 | $114.61 | 143,998 |
| 2023-05-17 | $113.59 | $115.01 | $112.47 | $114.07 | $114.07 | 165,257 |
| 2023-05-16 | $113.67 | $113.73 | $111.48 | $112.97 | $112.97 | 147,149 |
| 2023-05-15 | $113.32 | $115.40 | $112.47 | $114.64 | $114.64 | 99,215 |
| 2023-05-12 | $114.52 | $116.39 | $112.24 | $113.10 | $113.10 | 150,305 |
| 2023-05-11 | $113.08 | $114.81 | $111.89 | $114.53 | $114.53 | 155,528 |
| 2023-05-10 | $116.35 | $116.35 | $111.30 | $113.70 | $113.70 | 155,124 |
| 2023-05-09 | $113.38 | $116.59 | $112.12 | $114.34 | $114.34 | 251,600 |
| 2023-05-08 | $117.75 | $117.75 | $112.98 | $114.07 | $114.07 | 223,123 |
| 2023-05-05 | $115.00 | $117.22 | $113.83 | $117.16 | $117.16 | 312,596 |
| 2023-05-04 | $120.00 | $122.44 | $110.89 | $112.08 | $112.08 | 512,807 |
| 2023-05-03 | $121.45 | $125.27 | $121.45 | $122.66 | $122.66 | 252,837 |
| 2023-05-02 | $121.68 | $121.79 | $118.79 | $121.51 | $121.51 | 165,450 |
| 2023-05-01 | $123.91 | $125.71 | $122.39 | $122.70 | $122.70 | 171,690 |
| 2023-04-28 | $121.34 | $124.54 | $121.34 | $124.27 | $124.27 | 277,237 |
| 2023-04-27 | $119.25 | $122.62 | $119.25 | $121.96 | $121.96 | 180,806 |
| 2023-04-26 | $120.12 | $120.95 | $118.12 | $118.37 | $118.37 | 201,847 |
| 2023-04-25 | $122.21 | $123.38 | $120.59 | $120.59 | $120.59 | 189,244 |
| 2023-04-24 | $122.05 | $123.57 | $121.76 | $123.19 | $123.19 | 168,537 |
| 2023-04-21 | $122.66 | $123.38 | $121.45 | $122.22 | $122.22 | 203,592 |
| 2023-04-20 | $119.53 | $125.87 | $119.53 | $121.82 | $121.82 | 329,520 |
| 2023-04-19 | $118.80 | $120.11 | $116.82 | $119.67 | $119.67 | 239,769 |
| 2023-04-18 | $114.26 | $120.25 | $113.80 | $118.82 | $118.82 | 458,713 |
| 2023-04-17 | $112.03 | $113.18 | $111.43 | $112.78 | $112.78 | 101,319 |
| 2023-04-14 | $111.44 | $112.81 | $110.54 | $111.87 | $111.87 | 115,867 |
| 2023-04-13 | $112.10 | $113.10 | $110.69 | $111.61 | $111.61 | 240,754 |
| 2023-04-12 | $113.37 | $114.00 | $110.82 | $111.31 | $111.31 | 208,818 |
| 2023-04-11 | $109.17 | $112.70 | $109.14 | $111.55 | $111.55 | 162,373 |
| 2023-04-10 | $106.27 | $109.17 | $105.13 | $107.94 | $107.94 | 161,689 |
| 2023-04-06 | $108.06 | $108.06 | $104.34 | $106.87 | $106.87 | 186,218 |
| 2023-04-05 | $108.60 | $109.11 | $107.40 | $107.71 | $107.71 | 172,560 |
| 2023-04-04 | $114.86 | $115.16 | $108.27 | $109.53 | $109.53 | 269,625 |
| 2023-04-03 | $113.52 | $114.68 | $112.40 | $114.00 | $114.00 | 197,804 |
| 2023-03-31 | $110.34 | $114.12 | $109.81 | $114.03 | $114.03 | 176,280 |
| 2023-03-30 | $111.65 | $112.40 | $109.86 | $110.14 | $110.14 | 97,737 |
| 2023-03-29 | $110.22 | $111.17 | $109.28 | $110.76 | $110.76 | 209,542 |
| 2023-03-28 | $108.11 | $111.18 | $107.80 | $109.38 | $109.38 | 235,137 |
| 2023-03-27 | $110.47 | $110.49 | $107.24 | $108.18 | $108.18 | 228,552 |
| 2023-03-24 | $105.25 | $109.29 | $103.62 | $108.95 | $108.95 | 391,604 |
| 2023-03-23 | $107.20 | $109.69 | $104.74 | $105.95 | $105.95 | 244,562 |
| 2023-03-22 | $108.45 | $109.22 | $105.78 | $105.93 | $105.93 | 163,449 |
| 2023-03-21 | $106.72 | $109.21 | $106.72 | $108.72 | $108.72 | 223,681 |
| 2023-03-20 | $104.50 | $106.61 | $104.50 | $105.12 | $105.12 | 170,554 |
| 2023-03-17 | $106.05 | $106.52 | $103.44 | $103.72 | $103.72 | 693,379 |
| 2023-03-16 | $103.69 | $107.64 | $102.57 | $106.33 | $106.33 | 309,602 |
| 2023-03-15 | $105.57 | $107.52 | $103.49 | $105.26 | $105.26 | 221,661 |
| 2023-03-14 | $111.79 | $112.03 | $106.72 | $107.83 | $107.83 | 411,116 |
| 2023-03-13 | $106.90 | $110.19 | $104.66 | $109.44 | $108.21 | 412,691 |
| 2023-03-10 | $114.42 | $114.42 | $108.07 | $109.29 | $109.29 | 220,540 |
| 2023-03-09 | $114.02 | $115.94 | $113.87 | $114.46 | $114.46 | 363,847 |
| 2023-03-08 | $115.49 | $115.49 | $112.03 | $114.44 | $114.44 | 374,285 |
| 2023-03-07 | $117.86 | $118.63 | $114.70 | $114.86 | $114.86 | 313,749 |
| 2023-03-06 | $121.50 | $121.60 | $116.01 | $117.82 | $117.82 | 219,170 |
| 2023-03-03 | $118.69 | $121.07 | $116.55 | $120.83 | $120.83 | 322,725 |
| 2023-03-02 | $115.75 | $117.77 | $115.03 | $117.51 | $117.51 | 265,195 |
| 2023-03-01 | $115.18 | $118.22 | $114.72 | $117.85 | $117.85 | 386,203 |
| 2023-02-28 | $115.95 | $117.13 | $115.25 | $115.38 | $115.38 | 302,431 |
| 2023-02-27 | $115.66 | $116.90 | $114.24 | $116.72 | $116.72 | 192,278 |
| 2023-02-24 | $113.40 | $114.94 | $111.62 | $113.82 | $113.82 | 278,903 |
| 2023-02-23 | $116.33 | $116.33 | $109.81 | $115.31 | $115.31 | 285,880 |
| 2023-02-22 | $109.04 | $115.44 | $107.27 | $111.83 | $111.83 | 592,484 |
| 2023-02-21 | $106.77 | $108.11 | $103.36 | $104.19 | $104.19 | 354,723 |
| 2023-02-17 | $111.66 | $111.66 | $107.71 | $109.76 | $109.76 | 264,698 |
| 2023-02-16 | $111.20 | $114.30 | $111.19 | $111.91 | $111.91 | 200,611 |
| 2023-02-15 | $111.58 | $113.89 | $110.40 | $113.70 | $113.70 | 188,362 |
| 2023-02-14 | $110.23 | $113.37 | $109.27 | $113.09 | $113.09 | 193,541 |
| 2023-02-13 | $107.78 | $112.80 | $107.78 | $111.80 | $111.80 | 196,775 |
| 2023-02-10 | $107.99 | $109.27 | $107.42 | $107.49 | $107.49 | 112,260 |
| 2023-02-09 | $111.55 | $112.69 | $108.87 | $108.94 | $108.94 | 115,118 |
| 2023-02-08 | $112.01 | $113.38 | $109.80 | $110.21 | $110.21 | 131,866 |
| 2023-02-07 | $112.29 | $113.79 | $110.53 | $113.25 | $113.25 | 206,279 |
| 2023-02-06 | $113.85 | $114.80 | $112.65 | $113.44 | $113.44 | 163,383 |
| 2023-02-03 | $114.23 | $116.83 | $113.79 | $115.27 | $115.27 | 232,676 |
| 2023-02-02 | $113.79 | $118.26 | $113.70 | $117.25 | $117.25 | 303,924 |
| 2023-02-01 | $109.31 | $113.31 | $107.93 | $112.26 | $112.26 | 133,970 |
| 2023-01-31 | $104.48 | $110.09 | $104.48 | $110.09 | $110.09 | 173,156 |
| 2023-01-30 | $106.81 | $108.16 | $103.65 | $103.84 | $103.84 | 135,893 |
| 2023-01-27 | $107.50 | $108.69 | $106.53 | $108.15 | $108.15 | 105,170 |
| 2023-01-26 | $105.46 | $108.52 | $105.14 | $108.20 | $108.20 | 259,293 |
| 2023-01-25 | $102.97 | $104.85 | $102.70 | $104.40 | $104.40 | 125,221 |
| 2023-01-24 | $102.96 | $104.58 | $102.65 | $104.58 | $104.58 | 170,661 |
| 2023-01-23 | $102.34 | $103.29 | $102.07 | $103.03 | $103.03 | 135,527 |
| 2023-01-20 | $99.34 | $102.61 | $98.15 | $102.61 | $102.61 | 227,686 |
| 2023-01-19 | $102.43 | $102.43 | $97.79 | $98.37 | $98.37 | 233,191 |
| 2023-01-18 | $102.12 | $103.90 | $102.12 | $103.44 | $103.44 | 223,629 |
| 2023-01-17 | $102.78 | $103.88 | $100.95 | $101.36 | $101.36 | 181,368 |
| 2023-01-13 | $98.28 | $103.96 | $98.28 | $103.60 | $103.60 | 211,396 |
| 2023-01-12 | $99.75 | $100.05 | $95.51 | $99.49 | $99.49 | 382,311 |
| 2023-01-11 | $95.99 | $99.04 | $95.90 | $99.04 | $99.04 | 508,281 |
| 2023-01-10 | $92.74 | $93.55 | $91.77 | $92.74 | $92.74 | 133,491 |
| 2023-01-09 | $93.51 | $94.23 | $92.85 | $93.46 | $93.46 | 145,850 |
| 2023-01-06 | $91.57 | $93.12 | $90.30 | $92.72 | $92.72 | 155,672 |
| 2023-01-05 | $89.98 | $91.21 | $88.65 | $90.10 | $90.10 | 162,316 |
| 2023-01-04 | $89.45 | $90.65 | $88.70 | $90.65 | $90.65 | 339,901 |
| 2023-01-03 | $87.57 | $88.52 | $86.20 | $87.76 | $87.76 | 158,330 |
| 2022-12-30 | $85.87 | $86.92 | $85.28 | $85.60 | $85.60 | 83,379 |
| 2022-12-29 | $85.11 | $87.70 | $84.38 | $87.17 | $87.17 | 143,949 |
| 2022-12-28 | $87.41 | $88.47 | $84.02 | $84.06 | $84.06 | 101,021 |
| 2022-12-27 | $87.54 | $90.72 | $86.04 | $87.17 | $87.17 | 89,638 |
| 2022-12-23 | $86.92 | $88.18 | $86.41 | $87.53 | $87.53 | 119,369 |
| 2022-12-22 | $87.30 | $87.49 | $85.43 | $87.21 | $87.21 | 120,285 |
| 2022-12-21 | $88.68 | $89.24 | $87.90 | $88.31 | $88.31 | 138,329 |
| 2022-12-20 | $88.49 | $89.04 | $87.05 | $87.24 | $87.24 | 240,541 |
| 2022-12-19 | $91.00 | $91.23 | $88.94 | $89.31 | $89.31 | 333,056 |
| 2022-12-16 | $90.97 | $92.24 | $90.70 | $91.81 | $91.81 | 609,903 |
| 2022-12-15 | $89.38 | $92.93 | $89.23 | $92.45 | $92.45 | 247,995 |
| 2022-12-14 | $90.71 | $92.00 | $90.24 | $90.82 | $90.82 | 265,109 |
| 2022-12-13 | $94.18 | $95.33 | $90.32 | $92.09 | $91.77 | 255,962 |
| 2022-12-12 | $87.47 | $89.32 | $86.28 | $88.80 | $88.49 | 152,598 |
| 2022-12-09 | $86.25 | $88.92 | $86.25 | $87.54 | $87.24 | 198,079 |
| 2022-12-08 | $86.52 | $89.59 | $85.72 | $87.58 | $87.28 | 235,203 |
| 2022-12-07 | $84.34 | $87.68 | $84.34 | $86.59 | $86.29 | 205,218 |
| 2022-12-06 | $87.02 | $88.76 | $83.38 | $84.08 | $83.79 | 164,113 |
| 2022-12-05 | $85.33 | $86.91 | $84.98 | $86.02 | $85.72 | 162,014 |
| 2022-12-02 | $85.79 | $88.42 | $85.79 | $87.43 | $87.13 | 229,225 |
| 2022-12-01 | $85.72 | $89.13 | $85.72 | $87.88 | $87.58 | 244,803 |
| 2022-11-30 | $82.25 | $85.46 | $79.91 | $84.93 | $84.64 | 274,036 |
| 2022-11-29 | $79.91 | $82.98 | $79.82 | $82.65 | $82.36 | 160,004 |
| 2022-11-28 | $80.90 | $82.22 | $79.85 | $80.55 | $80.27 | 195,117 |
| 2022-11-25 | $80.30 | $82.15 | $80.29 | $81.59 | $81.31 | 83,930 |
| 2022-11-23 | $78.51 | $81.35 | $78.33 | $80.96 | $80.68 | 164,675 |
| 2022-11-22 | $78.56 | $79.33 | $77.62 | $79.05 | $78.78 | 121,294 |
| 2022-11-21 | $78.29 | $78.30 | $77.12 | $77.33 | $77.06 | 110,249 |
| 2022-11-18 | $80.82 | $81.18 | $77.59 | $78.09 | $78.09 | 96,735 |
| 2022-11-17 | $77.39 | $79.04 | $76.28 | $79.00 | $79.00 | 135,769 |
| 2022-11-16 | $81.67 | $81.67 | $79.22 | $79.39 | $79.39 | 108,125 |
| 2022-11-15 | $82.78 | $84.30 | $80.52 | $82.23 | $82.23 | 333,869 |
| 2022-11-14 | $83.91 | $85.28 | $79.27 | $79.48 | $79.48 | 184,275 |
| 2022-11-11 | $84.89 | $86.74 | $82.38 | $84.65 | $84.65 | 190,361 |
| 2022-11-10 | $84.14 | $89.68 | $83.55 | $84.48 | $84.48 | 382,210 |
| 2022-11-09 | $76.98 | $79.92 | $76.98 | $77.94 | $77.94 | 152,463 |
| 2022-11-08 | $79.53 | $80.33 | $77.35 | $78.21 | $78.21 | 146,257 |
| 2022-11-07 | $80.64 | $80.85 | $77.44 | $79.18 | $79.18 | 176,842 |
| 2022-11-04 | $78.85 | $80.55 | $77.34 | $80.34 | $80.34 | 198,006 |
| 2022-11-03 | $77.00 | $78.48 | $74.69 | $77.24 | $77.24 | 275,858 |
| 2022-11-02 | $82.98 | $83.64 | $78.38 | $79.08 | $79.08 | 227,740 |
| 2022-11-01 | $88.25 | $88.25 | $81.11 | $82.76 | $82.76 | 343,668 |
| 2022-10-31 | $85.85 | $86.75 | $84.88 | $86.00 | $86.00 | 102,968 |
| 2022-10-28 | $84.15 | $87.17 | $82.51 | $87.04 | $87.04 | 201,464 |
| 2022-10-27 | $85.33 | $86.91 | $83.84 | $84.41 | $84.41 | 140,017 |
| 2022-10-26 | $86.25 | $86.99 | $83.96 | $84.26 | $84.26 | 135,201 |
| 2022-10-25 | $81.24 | $86.94 | $81.24 | $86.03 | $86.03 | 202,701 |
| 2022-10-24 | $82.23 | $82.32 | $79.86 | $80.61 | $80.61 | 282,414 |
| 2022-10-21 | $78.66 | $82.05 | $78.49 | $81.75 | $81.75 | 145,796 |
| 2022-10-20 | $79.27 | $81.92 | $77.96 | $78.06 | $78.06 | 124,231 |
| 2022-10-19 | $83.70 | $83.70 | $78.92 | $79.69 | $79.69 | 107,392 |
| 2022-10-18 | $84.30 | $85.93 | $83.50 | $85.31 | $85.31 | 101,628 |
| 2022-10-17 | $81.52 | $83.36 | $80.75 | $82.17 | $82.17 | 97,725 |
| 2022-10-14 | $84.39 | $84.92 | $79.26 | $79.32 | $79.32 | 98,051 |
| 2022-10-13 | $81.74 | $84.64 | $79.14 | $83.60 | $83.60 | 83,017 |
| 2022-10-12 | $86.55 | $86.55 | $83.40 | $84.04 | $84.04 | 124,342 |
| 2022-10-11 | $85.86 | $88.12 | $84.57 | $86.72 | $86.72 | 141,134 |
| 2022-10-10 | $86.95 | $87.58 | $85.14 | $86.09 | $86.09 | 97,230 |
| 2022-10-07 | $87.95 | $87.95 | $85.60 | $86.40 | $86.40 | 127,143 |
| 2022-10-06 | $88.61 | $89.91 | $87.46 | $89.58 | $89.58 | 81,213 |
| 2022-10-05 | $88.08 | $89.68 | $86.58 | $88.70 | $88.70 | 157,878 |
| 2022-10-04 | $87.27 | $90.52 | $87.27 | $90.04 | $90.04 | 174,081 |
| 2022-10-03 | $83.08 | $85.65 | $82.38 | $84.94 | $84.94 | 183,745 |
| 2022-09-30 | $81.27 | $83.59 | $80.53 | $80.99 | $80.99 | 201,550 |
| 2022-09-29 | $82.17 | $82.62 | $80.81 | $81.54 | $81.54 | 180,841 |
| 2022-09-28 | $80.24 | $84.23 | $79.52 | $83.78 | $83.78 | 379,949 |
| 2022-09-27 | $78.04 | $79.04 | $76.65 | $78.92 | $78.92 | 267,391 |
| 2022-09-26 | $78.93 | $80.39 | $76.42 | $76.50 | $76.50 | 138,349 |
| 2022-09-23 | $78.60 | $80.33 | $77.70 | $79.19 | $79.19 | 148,727 |
| 2022-09-22 | $82.88 | $83.28 | $78.50 | $79.70 | $79.70 | 197,833 |
| 2022-09-21 | $84.94 | $86.82 | $83.69 | $83.89 | $83.89 | 119,296 |
| 2022-09-20 | $85.08 | $85.08 | $82.89 | $84.03 | $84.03 | 102,984 |
| 2022-09-19 | $85.16 | $86.63 | $84.76 | $86.22 | $86.22 | 109,439 |
| 2022-09-16 | $82.77 | $85.60 | $82.65 | $85.40 | $85.40 | 267,918 |
| 2022-09-15 | $85.17 | $87.00 | $83.43 | $83.83 | $83.83 | 123,550 |
| 2022-09-14 | $87.06 | $88.46 | $84.52 | $85.52 | $85.52 | 159,778 |
| 2022-09-13 | $88.86 | $89.75 | $86.96 | $87.65 | $87.33 | 137,865 |
| 2022-09-12 | $91.70 | $93.38 | $91.70 | $92.39 | $92.05 | 78,007 |
| 2022-09-09 | $91.80 | $92.00 | $90.67 | $91.11 | $91.11 | 123,408 |
| 2022-09-08 | $90.15 | $91.25 | $89.78 | $91.22 | $91.22 | 66,573 |
| 2022-09-07 | $88.28 | $91.40 | $88.28 | $91.23 | $91.23 | 165,573 |
| 2022-09-06 | $89.18 | $89.97 | $87.16 | $87.89 | $87.89 | 142,562 |
| 2022-09-02 | $90.28 | $90.97 | $88.41 | $89.42 | $89.42 | 139,077 |
| 2022-09-01 | $89.18 | $89.27 | $86.45 | $88.89 | $88.89 | 208,860 |
| 2022-08-31 | $92.69 | $93.64 | $89.87 | $90.56 | $90.56 | 178,226 |
| 2022-08-30 | $93.31 | $94.31 | $91.69 | $92.30 | $92.30 | 139,635 |
| 2022-08-29 | $91.84 | $93.75 | $91.84 | $93.19 | $93.19 | 90,170 |
| 2022-08-26 | $101.05 | $101.05 | $91.93 | $92.73 | $92.73 | 156,360 |
| 2022-08-25 | $98.46 | $101.48 | $98.46 | $100.24 | $100.24 | 86,639 |
| 2022-08-24 | $97.08 | $100.00 | $96.89 | $98.75 | $98.75 | 61,972 |
| 2022-08-23 | $98.55 | $100.15 | $97.80 | $98.50 | $98.50 | 71,593 |
| 2022-08-22 | $99.06 | $100.30 | $97.62 | $98.20 | $98.20 | 120,760 |
| 2022-08-19 | $103.65 | $103.65 | $99.71 | $100.27 | $100.27 | 106,213 |
| 2022-08-18 | $103.42 | $105.57 | $103.08 | $104.48 | $104.48 | 73,115 |
| 2022-08-17 | $103.80 | $105.33 | $102.74 | $103.97 | $103.97 | 66,797 |
| 2022-08-16 | $103.73 | $106.56 | $102.04 | $105.26 | $105.26 | 178,132 |
| 2022-08-15 | $104.50 | $105.79 | $102.71 | $103.85 | $103.85 | 81,011 |
| 2022-08-12 | $103.30 | $104.82 | $101.80 | $104.80 | $104.80 | 83,301 |
| 2022-08-11 | $101.22 | $105.46 | $101.22 | $102.60 | $102.60 | 146,545 |
| 2022-08-10 | $101.01 | $102.85 | $99.97 | $100.32 | $100.32 | 185,082 |
| 2022-08-09 | $100.92 | $101.41 | $97.05 | $98.05 | $98.05 | 152,655 |
| 2022-08-08 | $100.80 | $103.13 | $100.63 | $101.38 | $101.38 | 140,041 |
| 2022-08-05 | $99.12 | $101.59 | $96.56 | $98.94 | $98.94 | 150,131 |
| 2022-08-04 | $100.74 | $106.04 | $99.99 | $104.52 | $104.52 | 170,337 |
| 2022-08-03 | $97.78 | $99.15 | $96.64 | $97.84 | $97.84 | 103,560 |
| 2022-08-02 | $100.44 | $100.74 | $97.21 | $97.39 | $97.39 | 156,017 |
| 2022-08-01 | $101.22 | $103.53 | $100.77 | $101.81 | $101.81 | 165,176 |
| 2022-07-29 | $99.50 | $101.48 | $98.56 | $101.42 | $101.42 | 134,918 |
| 2022-07-28 | $96.61 | $99.67 | $95.51 | $99.50 | $99.50 | 171,935 |
| 2022-07-27 | $92.60 | $96.50 | $91.99 | $95.40 | $95.40 | 142,675 |
| 2022-07-26 | $93.15 | $93.84 | $91.77 | $92.65 | $92.65 | 103,874 |
| 2022-07-25 | $95.17 | $95.17 | $92.88 | $94.12 | $94.12 | 108,036 |
| 2022-07-22 | $94.46 | $95.56 | $93.15 | $94.97 | $94.97 | 156,848 |
| 2022-07-21 | $91.98 | $93.88 | $88.88 | $93.83 | $93.83 | 219,531 |
| 2022-07-20 | $91.02 | $91.68 | $90.04 | $91.51 | $91.51 | 134,855 |
| 2022-07-19 | $89.40 | $91.46 | $88.30 | $91.03 | $91.03 | 145,324 |
| 2022-07-18 | $90.86 | $91.06 | $88.04 | $88.05 | $88.05 | 157,862 |
| 2022-07-15 | $92.05 | $92.05 | $89.14 | $90.36 | $90.36 | 378,973 |
| 2022-07-14 | $89.75 | $90.36 | $87.58 | $90.04 | $90.04 | 169,958 |
| 2022-07-13 | $89.82 | $92.05 | $87.57 | $91.07 | $91.07 | 158,113 |
| 2022-07-12 | $89.84 | $92.92 | $89.84 | $91.91 | $91.91 | 147,589 |
| 2022-07-11 | $89.76 | $90.64 | $89.00 | $90.21 | $90.21 | 103,654 |
| 2022-07-08 | $88.90 | $90.81 | $88.02 | $90.08 | $90.08 | 160,372 |
| 2022-07-07 | $89.16 | $90.59 | $88.05 | $89.70 | $89.70 | 129,251 |
| 2022-07-06 | $89.17 | $89.86 | $86.16 | $88.96 | $88.96 | 155,116 |
| 2022-07-05 | $86.13 | $88.66 | $84.88 | $88.66 | $88.66 | 212,371 |
| 2022-07-01 | $82.54 | $88.01 | $82.54 | $87.47 | $87.47 | 209,304 |
| 2022-06-30 | $80.00 | $84.71 | $79.91 | $83.16 | $83.16 | 218,704 |
| 2022-06-29 | $81.80 | $82.86 | $80.07 | $81.11 | $81.11 | 278,008 |
| 2022-06-28 | $84.28 | $86.42 | $81.81 | $81.89 | $81.89 | 186,661 |
| 2022-06-27 | $83.49 | $85.81 | $82.72 | $84.18 | $84.18 | 186,468 |
| 2022-06-24 | $81.50 | $84.56 | $81.50 | $82.85 | $82.85 | 259,021 |
| 2022-06-23 | $71.71 | $80.57 | $71.71 | $80.44 | $80.44 | 364,956 |
| 2022-06-22 | $73.14 | $75.49 | $69.45 | $71.31 | $71.31 | 665,400 |
| 2022-06-21 | $79.89 | $79.89 | $76.09 | $76.98 | $76.98 | 316,284 |
| 2022-06-17 | $77.30 | $79.92 | $76.08 | $79.07 | $79.07 | 522,451 |
| 2022-06-16 | $82.70 | $82.70 | $75.57 | $76.97 | $76.97 | 296,879 |
| 2022-06-15 | $85.97 | $86.11 | $82.73 | $84.70 | $84.70 | 244,948 |
| 2022-06-14 | $83.94 | $85.04 | $82.96 | $84.59 | $84.59 | 291,498 |
| 2022-06-13 | $89.68 | $90.32 | $83.49 | $84.28 | $83.97 | 346,380 |
| 2022-06-10 | $97.30 | $98.36 | $91.96 | $92.03 | $91.69 | 263,940 |
| 2022-06-09 | $96.81 | $99.44 | $96.81 | $98.83 | $98.46 | 125,290 |
| 2022-06-08 | $97.60 | $99.16 | $96.72 | $97.88 | $97.52 | 147,200 |
| 2022-06-07 | $96.62 | $98.84 | $95.34 | $98.83 | $98.46 | 190,267 |
| 2022-06-06 | $97.15 | $98.09 | $95.08 | $98.08 | $97.72 | 191,303 |
| 2022-06-03 | $95.55 | $97.20 | $95.36 | $96.53 | $96.17 | 127,863 |
| 2022-06-02 | $94.87 | $97.37 | $94.87 | $97.07 | $96.71 | 180,296 |
| 2022-06-01 | $95.99 | $96.90 | $94.07 | $94.10 | $93.75 | 203,461 |
| 2022-05-31 | $95.58 | $96.23 | $93.17 | $95.54 | $95.19 | 339,648 |
| 2022-05-27 | $93.74 | $96.46 | $93.44 | $96.25 | $95.89 | 223,299 |
| 2022-05-26 | $91.33 | $94.12 | $90.49 | $93.72 | $93.37 | 182,667 |
| 2022-05-25 | $86.42 | $90.96 | $86.42 | $90.84 | $90.50 | 274,989 |
| 2022-05-24 | $88.27 | $88.55 | $84.98 | $86.75 | $86.43 | 188,262 |
| 2022-05-23 | $89.94 | $90.64 | $86.70 | $88.90 | $88.57 | 194,999 |
| 2022-05-20 | $88.93 | $89.08 | $85.10 | $87.64 | $87.31 | 169,318 |
| 2022-05-19 | $86.16 | $89.73 | $86.16 | $87.11 | $86.79 | 261,197 |
| 2022-05-18 | $89.27 | $89.85 | $85.85 | $87.01 | $86.69 | 257,053 |
| 2022-05-17 | $90.09 | $92.51 | $88.23 | $91.91 | $91.57 | 206,904 |
| 2022-05-16 | $88.77 | $89.55 | $86.76 | $88.64 | $88.31 | 207,352 |
| 2022-05-13 | $88.49 | $89.71 | $87.45 | $89.08 | $88.75 | 189,328 |
| 2022-05-12 | $82.35 | $87.85 | $80.49 | $87.53 | $87.21 | 242,631 |
| 2022-05-11 | $84.88 | $86.23 | $81.33 | $82.00 | $81.70 | 205,102 |
| 2022-05-10 | $89.77 | $90.55 | $84.24 | $85.30 | $84.98 | 229,841 |
| 2022-05-09 | $85.78 | $90.05 | $85.65 | $88.61 | $88.28 | 290,715 |
| 2022-05-06 | $85.75 | $88.52 | $84.96 | $87.74 | $87.41 | 248,008 |
| 2022-05-05 | $82.69 | $89.99 | $82.69 | $86.77 | $86.45 | 287,249 |
| 2022-05-04 | $83.09 | $85.23 | $79.85 | $84.86 | $84.55 | 459,745 |
| 2022-05-03 | $82.56 | $83.23 | $79.71 | $82.40 | $82.09 | 213,470 |
| 2022-05-02 | $80.08 | $82.50 | $79.40 | $82.19 | $81.89 | 225,593 |
| 2022-04-29 | $82.74 | $83.71 | $80.03 | $80.47 | $80.17 | 195,903 |
| 2022-04-28 | $81.62 | $83.60 | $79.39 | $82.96 | $82.65 | 120,076 |
| 2022-04-27 | $80.57 | $81.94 | $78.81 | $80.34 | $80.04 | 244,143 |
| 2022-04-26 | $84.15 | $85.77 | $80.08 | $80.39 | $80.09 | 233,317 |
| 2022-04-25 | $80.99 | $85.06 | $79.99 | $85.01 | $84.69 | 224,853 |
| 2022-04-22 | $83.20 | $83.76 | $81.08 | $81.24 | $80.94 | 212,351 |
| 2022-04-21 | $85.41 | $87.11 | $83.60 | $83.96 | $83.65 | 308,814 |
| 2022-04-20 | $82.58 | $85.78 | $81.81 | $84.83 | $84.52 | 321,966 |
| 2022-04-19 | $78.68 | $82.54 | $78.68 | $81.75 | $81.45 | 325,437 |
| 2022-04-18 | $79.87 | $80.35 | $77.43 | $78.46 | $78.17 | 268,973 |
| 2022-04-14 | $81.19 | $82.23 | $79.63 | $80.45 | $80.15 | 346,036 |
| 2022-04-13 | $79.21 | $82.15 | $79.21 | $80.55 | $80.25 | 305,999 |
| 2022-04-12 | $81.01 | $82.87 | $78.97 | $79.38 | $79.09 | 358,715 |
| 2022-04-11 | $76.96 | $80.61 | $76.96 | $79.22 | $78.93 | 328,220 |
| 2022-04-08 | $77.38 | $79.86 | $76.54 | $77.71 | $77.42 | 328,439 |
| 2022-04-07 | $78.39 | $79.39 | $75.95 | $77.18 | $76.89 | 445,980 |
| 2022-04-06 | $80.12 | $80.12 | $77.77 | $78.68 | $78.39 | 349,676 |
| 2022-04-05 | $84.63 | $85.92 | $80.91 | $81.16 | $80.86 | 203,380 |
| 2022-04-04 | $86.08 | $86.34 | $84.77 | $85.03 | $84.71 | 360,550 |
| 2022-04-01 | $85.15 | $86.22 | $84.34 | $85.86 | $85.54 | 413,566 |
| 2022-03-31 | $87.64 | $88.04 | $84.32 | $84.49 | $84.18 | 297,740 |
| 2022-03-30 | $91.44 | $93.24 | $87.26 | $87.87 | $87.54 | 226,436 |
| 2022-03-29 | $90.36 | $92.89 | $89.93 | $92.26 | $91.92 | 249,092 |
| 2022-03-28 | $86.72 | $88.95 | $86.32 | $88.57 | $88.24 | 185,587 |
| 2022-03-25 | $89.00 | $89.80 | $86.07 | $86.56 | $86.24 | 244,121 |
| 2022-03-24 | $92.55 | $92.55 | $87.34 | $88.45 | $88.12 | 382,602 |
| 2022-03-23 | $97.04 | $97.04 | $92.30 | $92.63 | $92.29 | 219,723 |
| 2022-03-22 | $98.22 | $101.69 | $97.82 | $98.00 | $97.64 | 312,867 |
| 2022-03-21 | $101.81 | $101.94 | $96.71 | $98.27 | $97.91 | 350,726 |
| 2022-03-18 | $103.75 | $105.95 | $102.23 | $105.26 | $104.87 | 284,288 |
| 2022-03-17 | $101.41 | $104.39 | $100.23 | $103.76 | $103.38 | 205,775 |
| 2022-03-16 | $101.50 | $104.90 | $99.85 | $101.72 | $101.34 | 332,276 |
| 2022-03-15 | $96.59 | $101.71 | $96.07 | $101.50 | $101.12 | 167,114 |
| 2022-03-14 | $98.72 | $98.72 | $95.14 | $96.36 | $96.00 | 186,972 |
| 2022-03-11 | $100.18 | $101.95 | $99.18 | $99.46 | $97.86 | 240,792 |
| 2022-03-10 | $97.54 | $100.28 | $97.09 | $99.88 | $98.27 | 155,242 |
| 2022-03-09 | $98.63 | $101.83 | $98.63 | $99.30 | $97.70 | 177,304 |
| 2022-03-08 | $95.20 | $100.03 | $93.14 | $96.99 | $95.43 | 209,957 |
| 2022-03-07 | $99.22 | $100.28 | $94.89 | $95.01 | $93.48 | 229,293 |
| 2022-03-04 | $99.33 | $100.40 | $96.98 | $98.28 | $96.70 | 205,326 |
| 2022-03-03 | $104.43 | $104.43 | $99.99 | $100.68 | $99.06 | 194,415 |
| 2022-03-02 | $100.28 | $103.35 | $100.28 | $102.00 | $100.36 | 234,518 |
| 2022-03-01 | $96.15 | $102.53 | $95.27 | $100.27 | $98.65 | 355,760 |
| 2022-02-28 | $92.29 | $97.48 | $92.25 | $96.70 | $95.14 | 434,241 |
| 2022-02-25 | $93.88 | $94.38 | $91.59 | $92.90 | $91.40 | 400,796 |
| 2022-02-24 | $93.00 | $96.23 | $90.00 | $95.06 | $93.53 | 332,243 |
| 2022-02-23 | $104.22 | $104.22 | $95.31 | $95.79 | $94.25 | 261,914 |
| 2022-02-22 | $105.48 | $106.93 | $102.32 | $102.98 | $101.32 | 121,931 |
| 2022-02-18 | $106.00 | $107.47 | $104.37 | $106.58 | $104.86 | 121,279 |
| 2022-02-17 | $108.83 | $109.30 | $105.23 | $105.85 | $104.14 | 87,947 |
| 2022-02-16 | $108.73 | $110.37 | $107.72 | $109.86 | $108.09 | 256,676 |
| 2022-02-15 | $108.44 | $110.98 | $107.79 | $109.21 | $107.45 | 136,811 |
| 2022-02-14 | $105.79 | $107.75 | $104.38 | $107.07 | $105.34 | 215,590 |
| 2022-02-11 | $107.85 | $109.16 | $104.78 | $105.59 | $103.89 | 100,694 |
| 2022-02-10 | $108.36 | $111.71 | $106.02 | $106.69 | $104.97 | 175,475 |
| 2022-02-09 | $109.29 | $111.74 | $109.29 | $111.47 | $109.67 | 110,246 |
| 2022-02-08 | $105.20 | $108.27 | $103.97 | $107.65 | $105.92 | 80,000 |
| 2022-02-07 | $104.87 | $106.24 | $102.90 | $105.17 | $103.48 | 107,815 |
| 2022-02-04 | $107.44 | $107.44 | $103.79 | $104.23 | $102.55 | 130,834 |
| 2022-02-03 | $108.70 | $110.75 | $107.57 | $107.95 | $106.21 | 98,700 |
| 2022-02-02 | $112.57 | $112.96 | $109.50 | $110.77 | $108.98 | 137,066 |
| 2022-02-01 | $111.04 | $113.40 | $107.57 | $111.38 | $109.59 | 164,724 |
| 2022-01-31 | $105.54 | $110.79 | $105.54 | $110.79 | $109.00 | 180,463 |
| 2022-01-28 | $101.42 | $106.82 | $98.43 | $106.67 | $104.95 | 308,781 |
| 2022-01-27 | $104.07 | $105.78 | $100.11 | $101.25 | $99.62 | 171,239 |
| 2022-01-26 | $110.77 | $112.47 | $101.91 | $103.32 | $101.65 | 163,840 |
| 2022-01-25 | $110.13 | $110.72 | $107.14 | $108.81 | $107.06 | 134,235 |
| 2022-01-24 | $106.28 | $112.61 | $105.00 | $112.31 | $110.50 | 203,171 |
| 2022-01-21 | $109.87 | $112.87 | $108.05 | $108.05 | $106.31 | 145,955 |
| 2022-01-20 | $114.39 | $115.17 | $109.56 | $109.89 | $108.12 | 183,992 |
| 2022-01-19 | $112.19 | $114.98 | $110.76 | $113.26 | $111.43 | 207,683 |
| 2022-01-18 | $117.03 | $117.54 | $113.68 | $113.87 | $112.03 | 138,235 |
| 2022-01-14 | $121.03 | $123.26 | $117.48 | $118.81 | $116.90 | 151,257 |
| 2022-01-13 | $123.62 | $126.26 | $121.89 | $122.63 | $120.65 | 127,018 |
| 2022-01-12 | $123.76 | $126.30 | $121.93 | $122.33 | $120.36 | 83,782 |
| 2022-01-11 | $121.10 | $123.33 | $119.99 | $123.04 | $121.06 | 175,057 |
| 2022-01-10 | $118.84 | $121.23 | $116.96 | $121.10 | $119.15 | 261,730 |
| 2022-01-07 | $126.89 | $128.36 | $120.67 | $120.81 | $118.86 | 216,475 |
| 2022-01-06 | $127.84 | $129.38 | $126.05 | $127.06 | $125.01 | 159,107 |
| 2022-01-05 | $135.60 | $136.17 | $129.37 | $129.47 | $127.38 | 193,922 |
| 2022-01-04 | $134.74 | $136.14 | $133.72 | $135.26 | $133.08 | 272,344 |
| 2022-01-03 | $140.21 | $140.72 | $133.43 | $134.58 | $132.41 | 241,931 |
| 2021-12-31 | $138.37 | $140.36 | $137.85 | $139.72 | $137.47 | 61,964 |
| 2021-12-30 | $140.65 | $141.10 | $138.16 | $138.79 | $136.55 | 83,337 |
| 2021-12-29 | $139.62 | $141.30 | $138.89 | $140.37 | $138.11 | 104,414 |
| 2021-12-28 | $140.12 | $141.43 | $138.77 | $139.27 | $137.03 | 101,597 |
| 2021-12-27 | $139.01 | $140.00 | $138.88 | $139.62 | $137.37 | 117,354 |
| 2021-12-23 | $139.50 | $139.89 | $137.56 | $139.02 | $136.78 | 225,142 |
| 2021-12-22 | $134.89 | $137.37 | $134.44 | $136.94 | $134.73 | 120,832 |
| 2021-12-21 | $131.12 | $134.73 | $129.81 | $134.58 | $132.41 | 123,780 |
| 2021-12-20 | $129.92 | $129.92 | $126.59 | $129.32 | $127.24 | 193,719 |
| 2021-12-17 | $134.52 | $135.51 | $130.67 | $131.66 | $129.54 | 478,547 |
| 2021-12-16 | $139.24 | $139.27 | $135.46 | $136.77 | $134.57 | 207,818 |
| 2021-12-15 | $133.57 | $139.90 | $133.15 | $139.22 | $136.98 | 214,597 |
| 2021-12-14 | $136.37 | $137.03 | $133.40 | $136.50 | $134.30 | 274,922 |
| 2021-12-13 | $140.26 | $140.39 | $137.27 | $137.59 | $135.08 | 178,251 |
| 2021-12-10 | $138.33 | $140.42 | $136.90 | $140.20 | $137.64 | 141,590 |
| 2021-12-09 | $137.01 | $138.91 | $135.42 | $137.23 | $134.72 | 165,702 |
| 2021-12-08 | $137.37 | $139.04 | $136.90 | $137.95 | $135.43 | 131,735 |
| 2021-12-07 | $138.00 | $139.31 | $136.28 | $137.08 | $134.58 | 142,600 |
| 2021-12-06 | $133.69 | $137.36 | $131.72 | $136.36 | $133.87 | 235,474 |
| 2021-12-03 | $132.37 | $133.95 | $130.09 | $131.48 | $129.08 | 172,055 |
| 2021-12-02 | $125.59 | $133.07 | $124.31 | $132.38 | $129.96 | 236,073 |
| 2021-12-01 | $132.22 | $132.22 | $124.24 | $124.27 | $122.00 | 427,208 |
| 2021-11-30 | $130.60 | $132.52 | $126.75 | $129.09 | $126.73 | 239,155 |
| 2021-11-29 | $135.33 | $135.33 | $130.58 | $131.56 | $129.16 | 327,073 |
| 2021-11-26 | $133.40 | $135.43 | $130.51 | $133.17 | $130.74 | 141,918 |
| 2021-11-24 | $137.92 | $138.93 | $136.82 | $137.78 | $135.26 | 127,433 |
| 2021-11-23 | $138.68 | $140.08 | $136.69 | $139.41 | $136.86 | 120,693 |
| 2021-11-22 | $138.61 | $141.10 | $136.27 | $138.89 | $136.35 | 98,705 |
| 2021-11-19 | $137.46 | $140.50 | $135.00 | $137.41 | $134.90 | 191,035 |
| 2021-11-18 | $138.59 | $138.60 | $136.01 | $137.98 | $135.46 | 165,062 |
| 2021-11-17 | $135.99 | $137.85 | $133.99 | $137.50 | $134.99 | 121,611 |
| 2021-11-16 | $132.76 | $136.42 | $132.29 | $135.90 | $133.42 | 114,276 |
| 2021-11-15 | $134.48 | $134.48 | $131.86 | $132.19 | $129.77 | 88,458 |
| 2021-11-12 | $132.57 | $134.02 | $130.41 | $133.70 | $131.26 | 163,917 |
| 2021-11-11 | $132.44 | $133.20 | $130.61 | $131.46 | $129.06 | 270,816 |
| 2021-11-10 | $132.28 | $133.57 | $130.41 | $131.28 | $128.88 | 286,688 |
| 2021-11-09 | $132.13 | $133.60 | $131.50 | $131.95 | $129.54 | 135,963 |
| 2021-11-08 | $133.09 | $134.05 | $130.98 | $131.76 | $129.35 | 123,622 |
| 2021-11-05 | $129.66 | $134.69 | $129.66 | $132.65 | $130.23 | 194,901 |
| 2021-11-04 | $126.51 | $132.50 | $123.15 | $130.07 | $127.69 | 315,790 |
| 2021-11-03 | $128.13 | $132.76 | $128.07 | $132.21 | $129.79 | 192,475 |
| 2021-11-02 | $131.88 | $132.17 | $126.06 | $128.26 | $125.92 | 302,664 |
| 2021-11-01 | $127.43 | $132.38 | $126.80 | $132.18 | $129.76 | 293,205 |
| 2021-10-29 | $123.80 | $127.32 | $123.80 | $127.05 | $124.73 | 123,725 |
| 2021-10-28 | $125.03 | $127.20 | $123.47 | $124.03 | $121.76 | 124,271 |
| 2021-10-27 | $122.34 | $125.39 | $122.34 | $124.25 | $121.98 | 255,858 |
| 2021-10-26 | $122.70 | $123.26 | $120.98 | $121.94 | $119.71 | 158,894 |
| 2021-10-25 | $117.97 | $122.59 | $117.70 | $122.45 | $120.21 | 191,833 |
| 2021-10-22 | $116.59 | $119.28 | $116.59 | $117.94 | $115.78 | 190,392 |
| 2021-10-21 | $114.91 | $116.59 | $113.78 | $116.36 | $114.23 | 165,233 |
| 2021-10-20 | $112.71 | $115.68 | $112.71 | $115.23 | $113.12 | 121,476 |
| 2021-10-19 | $113.40 | $113.40 | $111.71 | $112.51 | $110.45 | 71,938 |
| 2021-10-18 | $110.33 | $112.95 | $110.33 | $112.54 | $110.48 | 148,516 |
| 2021-10-15 | $114.19 | $114.33 | $111.38 | $111.40 | $109.36 | 127,455 |
| 2021-10-14 | $110.62 | $112.92 | $110.62 | $112.34 | $110.29 | 214,703 |
| 2021-10-13 | $109.33 | $110.19 | $108.23 | $109.46 | $107.46 | 108,549 |
| 2021-10-12 | $108.76 | $109.14 | $107.21 | $108.60 | $106.62 | 113,267 |
| 2021-10-11 | $106.05 | $109.22 | $105.59 | $107.86 | $105.89 | 229,756 |
| 2021-10-08 | $107.63 | $108.36 | $105.63 | $105.99 | $104.05 | 123,952 |
| 2021-10-07 | $107.26 | $109.85 | $107.26 | $107.85 | $105.88 | 128,984 |
| 2021-10-06 | $104.75 | $107.11 | $104.31 | $106.41 | $104.47 | 147,972 |
| 2021-10-05 | $107.30 | $108.22 | $104.75 | $105.16 | $103.24 | 146,869 |
| 2021-10-04 | $106.57 | $107.19 | $105.31 | $107.05 | $105.09 | 156,073 |
| 2021-10-01 | $107.68 | $108.11 | $105.23 | $106.82 | $104.87 | 219,153 |
| 2021-09-30 | $113.02 | $113.02 | $107.06 | $107.15 | $105.19 | 145,899 |
| 2021-09-29 | $111.94 | $112.89 | $110.60 | $112.13 | $110.08 | 148,888 |
| 2021-09-28 | $113.27 | $113.80 | $110.41 | $110.83 | $108.80 | 94,407 |
| 2021-09-27 | $111.38 | $114.72 | $110.92 | $114.09 | $112.01 | 131,191 |
| 2021-09-24 | $112.70 | $113.70 | $111.57 | $111.98 | $109.93 | 166,029 |
| 2021-09-23 | $115.74 | $116.35 | $113.70 | $113.78 | $111.70 | 152,270 |
| 2021-09-22 | $116.09 | $117.25 | $114.51 | $114.84 | $112.74 | 151,272 |
| 2021-09-21 | $116.30 | $116.59 | $114.65 | $115.11 | $113.01 | 139,463 |
| 2021-09-20 | $117.81 | $118.92 | $114.07 | $115.56 | $113.45 | 179,022 |
| 2021-09-17 | $120.79 | $121.58 | $119.16 | $120.49 | $118.29 | 319,067 |
| 2021-09-16 | $119.67 | $121.06 | $119.05 | $120.14 | $117.94 | 222,530 |
| 2021-09-15 | $117.40 | $121.03 | $116.67 | $119.29 | $117.11 | 170,006 |
| 2021-09-14 | $121.81 | $122.35 | $117.47 | $117.95 | $115.79 | 101,921 |
| 2021-09-13 | $123.31 | $123.31 | $118.87 | $120.59 | $118.09 | 163,619 |
| 2021-09-10 | $122.53 | $123.82 | $121.70 | $121.78 | $119.25 | 122,762 |
| 2021-09-09 | $119.38 | $123.61 | $119.38 | $121.56 | $119.04 | 155,708 |
| 2021-09-08 | $119.82 | $120.69 | $118.05 | $119.38 | $116.90 | 128,504 |
| 2021-09-07 | $122.96 | $124.30 | $120.83 | $120.95 | $118.44 | 101,086 |
| 2021-09-03 | $124.29 | $124.52 | $122.46 | $123.48 | $120.92 | 160,393 |
| 2021-09-02 | $126.55 | $126.57 | $125.04 | $125.19 | $122.59 | 81,870 |
| 2021-09-01 | $124.70 | $126.93 | $124.59 | $125.67 | $123.06 | 208,611 |
| 2021-08-31 | $127.16 | $127.16 | $123.38 | $124.18 | $121.60 | 101,406 |
| 2021-08-30 | $126.82 | $127.41 | $125.42 | $126.61 | $123.98 | 206,141 |
| 2021-08-27 | $122.87 | $126.64 | $122.87 | $125.88 | $123.27 | 211,214 |
| 2021-08-26 | $125.37 | $126.74 | $122.30 | $122.96 | $120.41 | 117,765 |
| 2021-08-25 | $126.02 | $128.26 | $126.02 | $126.09 | $123.47 | 187,636 |
| 2021-08-24 | $122.93 | $127.20 | $122.93 | $126.38 | $123.76 | 203,317 |
| 2021-08-23 | $122.40 | $122.93 | $120.92 | $122.44 | $119.90 | 162,948 |
| 2021-08-20 | $118.36 | $122.61 | $118.05 | $121.85 | $119.32 | 231,296 |
| 2021-08-19 | $116.38 | $119.18 | $115.94 | $118.06 | $115.61 | 153,993 |
| 2021-08-18 | $118.44 | $120.97 | $117.93 | $118.46 | $116.00 | 91,426 |
| 2021-08-17 | $122.29 | $122.29 | $118.00 | $119.17 | $116.70 | 163,668 |
| 2021-08-16 | $121.90 | $124.22 | $121.47 | $123.33 | $120.77 | 74,938 |
| 2021-08-13 | $124.34 | $124.69 | $122.26 | $123.55 | $120.98 | 88,412 |
| 2021-08-12 | $128.17 | $129.19 | $124.20 | $124.85 | $122.26 | 282,309 |
| 2021-08-11 | $124.80 | $127.47 | $123.89 | $127.43 | $124.78 | 257,024 |
| 2021-08-10 | $123.51 | $127.11 | $123.15 | $124.74 | $122.15 | 273,365 |
| 2021-08-09 | $123.46 | $125.02 | $122.39 | $123.59 | $121.02 | 202,904 |
| 2021-08-06 | $123.05 | $124.19 | $119.97 | $123.27 | $120.71 | 164,719 |
| 2021-08-05 | $120.86 | $122.90 | $118.76 | $122.88 | $120.33 | 264,858 |
| 2021-08-04 | $119.80 | $121.69 | $118.43 | $119.00 | $116.53 | 300,167 |
| 2021-08-03 | $119.73 | $122.29 | $118.07 | $121.03 | $118.52 | 385,999 |
| 2021-08-02 | $120.00 | $121.18 | $118.49 | $118.87 | $116.40 | 204,166 |
| 2021-07-30 | $120.38 | $123.42 | $119.62 | $120.00 | $117.51 | 154,374 |
| 2021-07-29 | $118.53 | $122.57 | $118.53 | $121.64 | $119.11 | 241,202 |
| 2021-07-28 | $118.50 | $119.37 | $115.29 | $117.14 | $114.71 | 138,112 |
| 2021-07-27 | $115.03 | $117.71 | $113.71 | $117.57 | $115.13 | 114,691 |
| 2021-07-26 | $118.89 | $118.89 | $114.93 | $116.19 | $113.78 | 227,213 |
| 2021-07-23 | $117.17 | $118.85 | $116.37 | $118.16 | $115.71 | 293,605 |
| 2021-07-22 | $117.96 | $117.96 | $115.49 | $116.08 | $113.67 | 119,145 |
| 2021-07-21 | $115.04 | $118.72 | $115.04 | $118.42 | $115.96 | 293,136 |
| 2021-07-20 | $111.71 | $115.64 | $110.31 | $114.56 | $112.18 | 375,892 |
| 2021-07-19 | $109.28 | $112.23 | $108.56 | $110.64 | $108.34 | 205,622 |
| 2021-07-16 | $114.66 | $115.69 | $111.54 | $111.54 | $109.22 | 186,071 |
| 2021-07-15 | $112.79 | $114.20 | $112.06 | $113.74 | $111.38 | 89,533 |
| 2021-07-14 | $113.84 | $115.24 | $111.64 | $113.37 | $111.02 | 194,424 |
| 2021-07-13 | $115.72 | $116.32 | $112.36 | $112.63 | $110.29 | 169,862 |
| 2021-07-12 | $116.18 | $116.94 | $113.74 | $116.86 | $114.43 | 286,694 |
| 2021-07-09 | $115.83 | $118.33 | $114.33 | $116.26 | $113.85 | 242,712 |
| 2021-07-08 | $115.86 | $117.67 | $113.18 | $114.71 | $112.33 | 199,748 |
| 2021-07-07 | $117.24 | $120.01 | $116.97 | $118.50 | $116.04 | 169,177 |
| 2021-07-06 | $120.82 | $121.45 | $115.68 | $117.65 | $115.21 | 247,849 |
| 2021-07-02 | $125.13 | $125.13 | $119.99 | $120.48 | $117.98 | 177,895 |
| 2021-07-01 | $122.61 | $125.15 | $121.54 | $124.45 | $121.87 | 261,396 |
| 2021-06-30 | $120.27 | $122.81 | $119.48 | $122.36 | $119.82 | 198,017 |
| 2021-06-29 | $119.12 | $121.67 | $118.93 | $120.74 | $118.23 | 205,023 |
| 2021-06-28 | $116.78 | $119.13 | $115.88 | $118.93 | $116.46 | 205,506 |
| 2021-06-25 | $116.43 | $117.45 | $115.86 | $116.18 | $113.77 | 221,327 |
| 2021-06-24 | $116.39 | $117.46 | $114.97 | $116.57 | $114.15 | 272,947 |
| 2021-06-23 | $114.72 | $115.28 | $112.80 | $115.00 | $112.61 | 348,079 |
| 2021-06-22 | $114.62 | $115.20 | $113.55 | $114.96 | $112.57 | 255,273 |
| 2021-06-21 | $111.89 | $115.26 | $111.89 | $115.25 | $112.86 | 247,550 |
| 2021-06-18 | $109.64 | $113.41 | $109.41 | $111.12 | $108.81 | 372,507 |
| 2021-06-17 | $111.96 | $113.38 | $110.13 | $111.43 | $109.12 | 259,712 |
| 2021-06-16 | $112.81 | $114.29 | $111.28 | $112.42 | $110.09 | 260,681 |
| 2021-06-15 | $113.38 | $115.03 | $112.59 | $114.00 | $111.63 | 219,114 |
| 2021-06-14 | $116.76 | $118.17 | $112.30 | $113.29 | $110.94 | 263,524 |
| 2021-06-11 | $115.61 | $117.72 | $115.11 | $117.50 | $114.76 | 178,585 |
| 2021-06-10 | $119.13 | $119.13 | $114.66 | $115.01 | $112.32 | 178,812 |
| 2021-06-09 | $121.24 | $122.38 | $119.01 | $119.20 | $116.42 | 238,419 |
| 2021-06-08 | $120.10 | $121.58 | $118.79 | $121.13 | $118.30 | 211,378 |
| 2021-06-07 | $120.06 | $120.49 | $118.62 | $119.30 | $116.51 | 125,418 |
| 2021-06-04 | $118.67 | $119.90 | $115.78 | $119.71 | $116.91 | 137,392 |
| 2021-06-03 | $116.80 | $117.80 | $114.47 | $117.22 | $114.48 | 280,029 |
| 2021-06-02 | $119.85 | $119.85 | $117.13 | $117.64 | $114.89 | 300,649 |
| 2021-06-01 | $119.38 | $120.97 | $118.17 | $120.45 | $117.64 | 303,120 |
| 2021-05-28 | $119.49 | $119.50 | $117.05 | $118.60 | $115.83 | 155,110 |
| 2021-05-27 | $119.64 | $120.00 | $117.80 | $118.11 | $115.35 | 178,476 |
| 2021-05-26 | $117.03 | $120.00 | $116.55 | $119.23 | $116.45 | 181,788 |
| 2021-05-25 | $116.27 | $118.03 | $115.41 | $116.37 | $113.65 | 472,952 |
| 2021-05-24 | $116.32 | $116.32 | $114.64 | $115.23 | $112.54 | 433,859 |
| 2021-05-21 | $118.06 | $118.55 | $114.15 | $115.00 | $112.31 | 218,653 |
| 2021-05-20 | $115.22 | $118.30 | $114.34 | $116.47 | $113.75 | 184,432 |
| 2021-05-19 | $113.49 | $115.40 | $111.17 | $114.84 | $112.16 | 206,880 |
| 2021-05-18 | $120.84 | $121.05 | $116.24 | $116.54 | $113.82 | 200,854 |
| 2021-05-17 | $121.93 | $122.50 | $118.62 | $120.90 | $118.08 | 203,293 |
| 2021-05-14 | $121.96 | $124.55 | $121.27 | $123.32 | $120.44 | 176,966 |
| 2021-05-13 | $116.64 | $121.63 | $116.64 | $121.00 | $118.17 | 313,720 |
| 2021-05-12 | $121.04 | $122.76 | $115.46 | $115.89 | $113.18 | 528,775 |
| 2021-05-11 | $123.94 | $125.91 | $121.75 | $122.25 | $119.40 | 539,721 |
| 2021-05-10 | $125.44 | $130.77 | $123.84 | $128.57 | $125.57 | 467,003 |
| 2021-05-07 | $124.33 | $128.00 | $122.06 | $127.57 | $124.59 | 856,776 |
| 2021-05-06 | $139.76 | $139.76 | $134.40 | $137.92 | $134.70 | 444,302 |
| 2021-05-05 | $140.24 | $140.51 | $137.23 | $138.79 | $135.55 | 228,122 |
| 2021-05-04 | $137.03 | $139.82 | $135.78 | $139.59 | $136.33 | 232,989 |
| 2021-05-03 | $136.43 | $137.96 | $135.42 | $137.65 | $134.44 | 243,268 |
| 2021-04-30 | $134.43 | $135.52 | $133.77 | $134.65 | $131.51 | 216,362 |
| 2021-04-29 | $133.49 | $136.39 | $133.11 | $136.01 | $132.83 | 196,407 |
| 2021-04-28 | $133.48 | $133.50 | $130.72 | $132.12 | $129.03 | 114,083 |
| 2021-04-27 | $132.50 | $135.63 | $132.27 | $133.00 | $129.89 | 114,853 |
| 2021-04-26 | $132.29 | $134.16 | $131.51 | $132.42 | $129.33 | 107,812 |
| 2021-04-23 | $130.13 | $133.30 | $128.12 | $131.13 | $128.07 | 554,328 |
| 2021-04-22 | $130.44 | $132.09 | $127.50 | $128.55 | $125.55 | 237,986 |
| 2021-04-21 | $127.89 | $131.34 | $127.89 | $129.99 | $126.95 | 237,391 |
| 2021-04-20 | $132.56 | $132.97 | $125.79 | $128.15 | $125.16 | 266,913 |
| 2021-04-19 | $131.68 | $133.23 | $129.73 | $132.07 | $128.99 | 279,472 |
| 2021-04-16 | $128.14 | $132.19 | $127.79 | $131.68 | $128.61 | 225,245 |
| 2021-04-15 | $125.99 | $127.53 | $123.01 | $126.89 | $123.93 | 164,220 |
| 2021-04-14 | $124.05 | $127.15 | $123.85 | $124.32 | $121.42 | 172,487 |
| 2021-04-13 | $122.06 | $123.74 | $120.85 | $123.25 | $120.37 | 154,151 |
| 2021-04-12 | $121.19 | $123.56 | $119.44 | $122.77 | $119.90 | 141,968 |
| 2021-04-09 | $116.60 | $121.92 | $116.53 | $121.28 | $118.45 | 229,674 |
| 2021-04-08 | $119.15 | $119.15 | $114.51 | $116.77 | $114.04 | 151,154 |
| 2021-04-07 | $117.78 | $118.30 | $115.32 | $115.58 | $112.88 | 137,146 |
| 2021-04-06 | $117.54 | $118.51 | $115.50 | $118.01 | $115.25 | 184,838 |
| 2021-04-05 | $118.08 | $118.84 | $115.29 | $117.02 | $114.29 | 222,747 |
| 2021-04-01 | $112.29 | $116.86 | $112.29 | $116.33 | $113.61 | 167,697 |
| 2021-03-31 | $111.83 | $113.78 | $110.08 | $110.88 | $108.29 | 139,820 |
| 2021-03-30 | $107.40 | $111.57 | $106.36 | $110.46 | $107.88 | 190,918 |
| 2021-03-29 | $113.23 | $113.94 | $108.48 | $108.52 | $105.99 | 198,125 |
| 2021-03-26 | $109.50 | $113.69 | $109.27 | $113.26 | $110.62 | 134,962 |
| 2021-03-25 | $103.84 | $109.47 | $103.30 | $108.54 | $106.01 | 199,095 |
| 2021-03-24 | $106.87 | $109.10 | $105.63 | $105.82 | $103.35 | 191,774 |
| 2021-03-23 | $110.77 | $111.80 | $104.98 | $105.00 | $102.55 | 239,241 |
| 2021-03-22 | $112.06 | $114.71 | $109.60 | $111.80 | $109.19 | 159,433 |
| 2021-03-19 | $110.57 | $113.43 | $109.46 | $111.69 | $109.08 | 353,525 |
| 2021-03-18 | $115.28 | $115.64 | $108.85 | $109.28 | $106.73 | 151,332 |
| 2021-03-17 | $112.61 | $117.04 | $110.48 | $116.96 | $114.23 | 160,309 |
| 2021-03-16 | $119.66 | $121.46 | $114.09 | $114.20 | $111.53 | 166,206 |
| 2021-03-15 | $115.10 | $118.79 | $112.96 | $118.68 | $115.91 | 231,749 |
| 2021-03-12 | $113.74 | $117.18 | $112.22 | $115.77 | $113.07 | 312,959 |
| 2021-03-11 | $113.85 | $116.12 | $113.56 | $115.00 | $112.02 | 345,385 |
| 2021-03-10 | $110.70 | $115.50 | $109.75 | $112.11 | $109.21 | 328,228 |
| 2021-03-09 | $113.72 | $115.30 | $109.53 | $109.59 | $106.75 | 172,803 |
| 2021-03-08 | $110.76 | $114.47 | $109.47 | $110.76 | $107.89 | 116,089 |
| 2021-03-05 | $107.14 | $110.69 | $102.99 | $110.67 | $107.81 | 222,380 |
| 2021-03-04 | $108.42 | $111.08 | $102.61 | $105.83 | $103.09 | 168,964 |
| 2021-03-03 | $112.77 | $113.19 | $108.42 | $109.00 | $106.18 | 171,679 |
| 2021-03-02 | $115.87 | $116.82 | $112.50 | $113.08 | $110.15 | 258,813 |
| 2021-03-01 | $112.49 | $116.57 | $111.93 | $115.06 | $112.08 | 242,858 |
| 2021-02-26 | $108.37 | $111.58 | $107.25 | $109.36 | $106.53 | 262,950 |
| 2021-02-25 | $112.88 | $113.39 | $107.00 | $107.23 | $104.46 | 326,568 |
| 2021-02-24 | $115.59 | $120.97 | $108.61 | $112.30 | $109.39 | 576,213 |
| 2021-02-23 | $123.00 | $123.94 | $118.38 | $122.92 | $119.74 | 245,247 |
| 2021-02-22 | $126.26 | $126.87 | $122.67 | $123.32 | $120.13 | 385,422 |
| 2021-02-19 | $121.19 | $127.70 | $121.19 | $126.63 | $123.35 | 318,647 |
| 2021-02-18 | $122.16 | $122.17 | $119.11 | $119.59 | $116.50 | 117,422 |
| 2021-02-17 | $122.03 | $123.75 | $119.20 | $122.28 | $119.12 | 204,114 |
| 2021-02-16 | $128.27 | $128.55 | $122.69 | $123.33 | $120.14 | 145,968 |
| 2021-02-12 | $128.55 | $130.11 | $128.02 | $128.39 | $125.07 | 150,263 |
| 2021-02-11 | $126.85 | $129.15 | $125.81 | $129.00 | $125.66 | 145,969 |
| 2021-02-10 | $124.00 | $129.15 | $122.28 | $126.42 | $123.15 | 249,311 |
| 2021-02-09 | $122.60 | $123.77 | $119.39 | $123.16 | $119.97 | 114,946 |
| 2021-02-08 | $119.28 | $122.24 | $118.72 | $122.09 | $118.93 | 196,559 |
| 2021-02-05 | $116.46 | $118.60 | $114.60 | $118.56 | $115.49 | 130,122 |
| 2021-02-04 | $114.92 | $116.02 | $113.34 | $114.83 | $111.86 | 170,347 |
| 2021-02-03 | $116.77 | $118.02 | $112.26 | $114.39 | $111.43 | 160,286 |
| 2021-02-02 | $114.46 | $117.74 | $110.65 | $116.62 | $113.60 | 225,908 |
| 2021-02-01 | $106.28 | $111.91 | $105.75 | $111.87 | $108.98 | 230,225 |
| 2021-01-29 | $103.81 | $105.56 | $101.00 | $104.93 | $102.21 | 275,579 |
| 2021-01-28 | $102.30 | $106.92 | $99.36 | $104.78 | $102.07 | 214,736 |
| 2021-01-27 | $103.90 | $106.52 | $100.85 | $101.48 | $98.85 | 327,730 |
| 2021-01-26 | $115.12 | $115.16 | $104.99 | $105.57 | $102.84 | 286,221 |
| 2021-01-25 | $117.51 | $120.00 | $112.71 | $114.75 | $111.78 | 227,723 |
| 2021-01-22 | $118.32 | $119.45 | $115.46 | $117.09 | $114.06 | 238,213 |
| 2021-01-21 | $122.38 | $126.92 | $117.65 | $119.45 | $116.36 | 380,611 |
| 2021-01-20 | $115.88 | $120.85 | $115.32 | $120.47 | $117.35 | 229,638 |
| 2021-01-19 | $113.31 | $120.84 | $110.97 | $115.07 | $112.09 | 346,127 |
| 2021-01-15 | $110.05 | $112.21 | $108.24 | $111.25 | $108.37 | 124,931 |
| 2021-01-14 | $110.67 | $112.93 | $109.80 | $111.77 | $108.88 | 143,907 |
| 2021-01-13 | $110.97 | $114.06 | $109.63 | $109.80 | $106.96 | 111,814 |
| 2021-01-12 | $109.85 | $110.62 | $106.46 | $110.24 | $107.39 | 112,166 |
| 2021-01-11 | $104.74 | $110.06 | $104.01 | $108.87 | $106.05 | 148,159 |
| 2021-01-08 | $113.52 | $113.52 | $106.14 | $106.59 | $103.83 | 148,142 |
| 2021-01-07 | $109.17 | $113.27 | $109.17 | $112.89 | $109.97 | 179,509 |
| 2021-01-06 | $105.43 | $109.28 | $103.07 | $107.98 | $105.19 | 302,987 |
| 2021-01-05 | $101.77 | $106.57 | $101.12 | $105.01 | $102.29 | 255,578 |
| 2021-01-04 | $105.91 | $105.97 | $101.29 | $102.80 | $100.14 | 199,530 |
| 2020-12-31 | $103.66 | $103.77 | $101.04 | $101.93 | $99.29 | 129,252 |
| 2020-12-30 | $104.45 | $105.76 | $103.19 | $103.79 | $101.10 | 137,806 |
| 2020-12-29 | $105.88 | $105.88 | $102.01 | $103.84 | $101.15 | 125,916 |
| 2020-12-28 | $109.23 | $109.23 | $104.85 | $105.11 | $102.39 | 112,667 |
| 2020-12-24 | $108.10 | $108.84 | $106.52 | $108.69 | $105.88 | 44,926 |
| 2020-12-23 | $110.10 | $110.10 | $105.99 | $106.86 | $104.10 | 88,412 |
| 2020-12-22 | $108.83 | $110.37 | $108.36 | $109.49 | $106.66 | 133,415 |
| 2020-12-21 | $104.21 | $108.35 | $103.17 | $108.04 | $105.24 | 212,701 |
| 2020-12-18 | $107.88 | $111.00 | $106.95 | $107.12 | $104.35 | 421,784 |
| 2020-12-17 | $101.34 | $107.06 | $101.34 | $106.92 | $104.15 | 226,257 |
| 2020-12-16 | $101.70 | $102.95 | $99.05 | $100.09 | $97.50 | 206,813 |
| 2020-12-15 | $96.08 | $101.41 | $95.81 | $100.94 | $98.33 | 246,976 |
| 2020-12-14 | $95.01 | $96.13 | $93.47 | $94.71 | $92.26 | 226,026 |
| 2020-12-11 | $93.82 | $95.00 | $92.92 | $93.76 | $91.33 | 111,905 |
| 2020-12-10 | $92.44 | $94.89 | $91.59 | $94.05 | $91.62 | 160,569 |
| 2020-12-09 | $93.70 | $95.96 | $92.87 | $93.34 | $90.92 | 222,375 |
| 2020-12-08 | $94.49 | $95.30 | $92.65 | $92.68 | $90.28 | 275,305 |
| 2020-12-07 | $92.72 | $95.77 | $91.90 | $95.34 | $92.87 | 194,024 |
| 2020-12-04 | $96.73 | $96.86 | $92.66 | $92.74 | $90.34 | 193,497 |
| 2020-12-03 | $95.32 | $98.29 | $95.12 | $96.41 | $93.92 | 337,476 |
| 2020-12-02 | $96.50 | $96.50 | $93.84 | $95.34 | $92.87 | 165,107 |
| 2020-12-01 | $100.02 | $100.02 | $96.10 | $96.43 | $93.93 | 254,890 |
| 2020-11-30 | $100.79 | $100.79 | $95.16 | $98.82 | $96.26 | 179,336 |
| 2020-11-27 | $100.81 | $101.68 | $98.23 | $100.90 | $98.29 | 70,206 |
| 2020-11-25 | $100.46 | $102.96 | $99.58 | $101.09 | $98.47 | 297,464 |
| 2020-11-24 | $106.87 | $107.32 | $99.30 | $100.35 | $97.75 | 247,024 |
| 2020-11-23 | $101.05 | $106.27 | $99.58 | $106.02 | $103.28 | 253,528 |
| 2020-11-20 | $100.82 | $101.12 | $98.85 | $100.58 | $97.98 | 172,659 |
| 2020-11-19 | $98.91 | $102.34 | $98.54 | $101.51 | $98.88 | 216,815 |
| 2020-11-18 | $98.50 | $102.28 | $98.22 | $99.09 | $96.53 | 210,828 |
| 2020-11-17 | $97.02 | $99.82 | $95.02 | $99.02 | $96.46 | 207,759 |
| 2020-11-16 | $99.14 | $99.14 | $95.95 | $97.51 | $94.99 | 192,159 |
| 2020-11-13 | $96.24 | $99.21 | $94.75 | $97.24 | $94.72 | 235,893 |
| 2020-11-12 | $96.03 | $98.59 | $94.27 | $95.21 | $92.75 | 319,337 |
| 2020-11-11 | $93.95 | $97.18 | $92.00 | $97.09 | $94.58 | 330,248 |
| 2020-11-10 | $86.99 | $95.50 | $85.54 | $93.95 | $91.52 | 374,239 |
| 2020-11-09 | $101.29 | $101.59 | $85.18 | $85.46 | $83.25 | 426,309 |
| 2020-11-06 | $101.59 | $101.59 | $94.48 | $94.48 | $92.04 | 246,302 |
| 2020-11-05 | $100.72 | $105.20 | $98.28 | $101.25 | $98.63 | 379,864 |
| 2020-11-04 | $93.81 | $103.35 | $93.81 | $102.97 | $100.31 | 233,010 |
| 2020-11-03 | $97.19 | $97.87 | $91.51 | $94.37 | $91.93 | 340,906 |
| 2020-11-02 | $92.64 | $95.39 | $92.00 | $95.26 | $92.80 | 220,176 |
| 2020-10-30 | $92.69 | $94.66 | $89.37 | $90.54 | $88.20 | 224,904 |
| 2020-10-29 | $96.38 | $96.84 | $92.92 | $93.16 | $90.75 | 202,019 |
| 2020-10-28 | $96.12 | $98.53 | $94.72 | $95.73 | $93.25 | 178,064 |
| 2020-10-27 | $101.23 | $101.50 | $98.26 | $98.37 | $95.82 | 135,005 |
| 2020-10-26 | $107.46 | $108.50 | $100.37 | $101.13 | $98.51 | 249,017 |
| 2020-10-23 | $104.80 | $106.92 | $102.75 | $106.50 | $103.74 | 166,682 |
| 2020-10-22 | $105.41 | $105.41 | $101.81 | $103.50 | $100.82 | 165,261 |
| 2020-10-21 | $108.22 | $108.22 | $102.46 | $104.47 | $101.77 | 196,018 |
| 2020-10-20 | $107.58 | $110.34 | $106.86 | $107.70 | $104.91 | 280,907 |
| 2020-10-19 | $112.54 | $113.64 | $108.55 | $109.04 | $106.22 | 259,697 |
| 2020-10-16 | $113.68 | $116.00 | $113.38 | $113.39 | $110.46 | 167,544 |
| 2020-10-15 | $110.26 | $116.06 | $107.81 | $115.25 | $112.27 | 274,499 |
| 2020-10-14 | $115.00 | $117.14 | $114.61 | $114.87 | $111.90 | 170,276 |
| 2020-10-13 | $117.60 | $118.31 | $113.67 | $115.78 | $112.78 | 298,117 |
| 2020-10-12 | $119.26 | $121.67 | $118.53 | $119.49 | $116.40 | 234,172 |
| 2020-10-09 | $115.39 | $118.75 | $114.64 | $118.71 | $115.64 | 214,051 |
| 2020-10-08 | $112.66 | $114.70 | $111.64 | $113.91 | $110.96 | 164,004 |
| 2020-10-07 | $111.80 | $112.60 | $108.95 | $110.99 | $108.12 | 251,584 |
| 2020-10-06 | $109.93 | $110.69 | $108.10 | $109.20 | $106.37 | 290,296 |
| 2020-10-05 | $107.67 | $110.00 | $105.33 | $108.71 | $105.90 | 269,947 |
| 2020-10-02 | $104.21 | $110.07 | $103.59 | $109.05 | $106.23 | 188,902 |
| 2020-10-01 | $102.81 | $107.09 | $101.28 | $106.93 | $104.16 | 193,489 |
| 2020-09-30 | $100.82 | $103.51 | $100.65 | $101.75 | $99.12 | 217,514 |
| 2020-09-29 | $100.70 | $101.92 | $99.56 | $100.32 | $97.72 | 139,827 |
| 2020-09-28 | $97.75 | $101.07 | $96.85 | $100.67 | $98.07 | 178,264 |
| 2020-09-25 | $95.14 | $96.34 | $94.27 | $95.54 | $93.07 | 207,416 |
| 2020-09-24 | $95.44 | $97.47 | $93.38 | $96.25 | $93.76 | 141,511 |
| 2020-09-23 | $97.63 | $98.72 | $95.28 | $95.47 | $93.00 | 270,347 |
| 2020-09-22 | $95.86 | $98.01 | $94.56 | $97.78 | $95.25 | 244,399 |
| 2020-09-21 | $96.14 | $96.14 | $91.02 | $94.65 | $92.20 | 229,064 |
| 2020-09-18 | $97.66 | $98.58 | $95.71 | $97.49 | $94.97 | 469,222 |
| 2020-09-17 | $96.87 | $98.96 | $95.79 | $96.76 | $94.26 | 191,534 |
| 2020-09-16 | $96.87 | $99.89 | $96.87 | $98.83 | $96.27 | 308,593 |
| 2020-09-15 | $96.54 | $98.10 | $95.40 | $95.68 | $93.20 | 273,227 |
| 2020-09-14 | $95.15 | $96.88 | $93.24 | $96.27 | $93.78 | 359,929 |
| 2020-09-11 | $94.59 | $96.75 | $93.76 | $94.50 | $92.05 | 233,378 |
| 2020-09-10 | $94.86 | $96.19 | $93.15 | $93.95 | $91.52 | 258,682 |
| 2020-09-09 | $91.57 | $95.16 | $91.26 | $94.84 | $92.39 | 240,438 |
| 2020-09-08 | $87.07 | $92.44 | $86.84 | $90.51 | $88.17 | 320,709 |
| 2020-09-04 | $91.11 | $91.38 | $85.54 | $88.82 | $86.52 | 334,590 |
| 2020-09-03 | $92.25 | $92.37 | $88.56 | $89.55 | $87.23 | 297,747 |
| 2020-09-02 | $94.40 | $95.05 | $91.00 | $92.61 | $90.21 | 245,740 |
| 2020-09-01 | $86.35 | $93.96 | $86.16 | $93.90 | $91.47 | 276,604 |
| 2020-08-31 | $88.14 | $88.14 | $86.32 | $86.82 | $84.57 | 221,515 |
| 2020-08-28 | $88.27 | $89.91 | $87.88 | $88.33 | $86.04 | 98,044 |
| 2020-08-27 | $88.47 | $89.46 | $87.75 | $88.09 | $85.81 | 150,947 |
| 2020-08-26 | $89.09 | $89.12 | $87.68 | $87.72 | $85.45 | 108,094 |
| 2020-08-25 | $88.85 | $88.85 | $86.59 | $88.49 | $86.20 | 171,485 |
| 2020-08-24 | $89.99 | $89.99 | $87.33 | $88.22 | $85.94 | 129,610 |
| 2020-08-21 | $86.69 | $88.74 | $86.44 | $88.47 | $86.18 | 157,900 |
| 2020-08-20 | $86.84 | $89.27 | $86.50 | $87.25 | $84.99 | 120,664 |
| 2020-08-19 | $88.14 | $88.14 | $86.38 | $87.70 | $85.43 | 270,775 |
| 2020-08-18 | $88.61 | $90.30 | $87.52 | $87.52 | $85.26 | 326,224 |
| 2020-08-17 | $87.89 | $89.40 | $87.29 | $87.83 | $85.56 | 289,040 |
| 2020-08-14 | $87.97 | $88.24 | $87.01 | $87.13 | $84.88 | 223,974 |
| 2020-08-13 | $87.91 | $90.07 | $87.90 | $88.89 | $86.59 | 165,834 |
| 2020-08-12 | $88.53 | $88.88 | $86.70 | $88.38 | $86.09 | 235,544 |
| 2020-08-11 | $88.79 | $90.01 | $86.12 | $86.52 | $84.28 | 298,003 |
| 2020-08-10 | $87.02 | $90.40 | $87.01 | $87.30 | $85.04 | 225,379 |
| 2020-08-07 | $85.99 | $86.07 | $84.64 | $85.79 | $83.57 | 198,005 |
| 2020-08-06 | $85.33 | $87.61 | $83.87 | $85.00 | $82.80 | 247,752 |
| 2020-08-05 | $82.02 | $84.87 | $82.02 | $84.65 | $82.46 | 145,766 |
| 2020-08-04 | $83.06 | $83.47 | $81.34 | $81.58 | $79.47 | 149,711 |
| 2020-08-03 | $80.33 | $84.30 | $79.98 | $83.89 | $81.72 | 203,074 |
| 2020-07-31 | $81.10 | $81.35 | $76.90 | $79.11 | $77.06 | 352,666 |
| 2020-07-30 | $78.99 | $81.94 | $78.58 | $81.34 | $79.24 | 239,910 |
| 2020-07-29 | $78.37 | $81.00 | $78.37 | $80.79 | $78.70 | 136,569 |
| 2020-07-28 | $80.33 | $81.76 | $77.59 | $77.66 | $75.65 | 160,490 |
| 2020-07-27 | $78.63 | $80.62 | $78.19 | $80.61 | $78.52 | 275,202 |
| 2020-07-24 | $79.02 | $79.82 | $77.27 | $78.63 | $76.60 | 133,705 |
| 2020-07-23 | $81.98 | $83.41 | $78.54 | $79.46 | $77.40 | 246,643 |
| 2020-07-22 | $76.01 | $82.54 | $76.01 | $81.55 | $79.44 | 391,494 |
| 2020-07-21 | $78.53 | $78.72 | $76.20 | $76.83 | $74.84 | 221,417 |
| 2020-07-20 | $76.37 | $78.17 | $75.90 | $77.68 | $75.67 | 179,924 |
| 2020-07-17 | $77.98 | $78.28 | $76.61 | $76.98 | $74.99 | 228,638 |
| 2020-07-16 | $75.18 | $77.39 | $74.71 | $77.34 | $75.34 | 159,029 |
| 2020-07-15 | $74.63 | $76.17 | $73.66 | $75.86 | $73.90 | 178,211 |
| 2020-07-14 | $69.17 | $72.15 | $68.65 | $71.99 | $70.13 | 172,392 |
| 2020-07-13 | $73.00 | $73.65 | $69.37 | $69.55 | $67.75 | 193,687 |
| 2020-07-10 | $70.77 | $72.25 | $70.31 | $71.78 | $69.92 | 152,232 |
| 2020-07-09 | $72.87 | $73.01 | $69.73 | $70.48 | $68.66 | 219,514 |
| 2020-07-08 | $68.81 | $72.98 | $68.39 | $72.87 | $70.98 | 213,202 |
| 2020-07-07 | $69.86 | $71.40 | $68.10 | $68.19 | $66.43 | 191,603 |
| 2020-07-06 | $70.25 | $71.31 | $68.81 | $70.87 | $69.04 | 284,931 |
| 2020-07-02 | $69.07 | $70.43 | $67.52 | $68.35 | $66.58 | 223,582 |
| 2020-07-01 | $68.80 | $68.85 | $66.03 | $67.17 | $65.43 | 175,440 |
| 2020-06-30 | $67.35 | $69.28 | $66.56 | $68.78 | $67.00 | 198,549 |
| 2020-06-29 | $65.29 | $68.47 | $63.89 | $67.33 | $65.59 | 244,556 |
| 2020-06-26 | $65.69 | $66.71 | $63.89 | $64.00 | $62.34 | 279,407 |
| 2020-06-25 | $66.08 | $67.52 | $64.85 | $66.45 | $64.73 | 227,415 |
| 2020-06-24 | $70.50 | $71.80 | $65.82 | $67.44 | $65.70 | 245,936 |
| 2020-06-23 | $71.14 | $72.36 | $69.84 | $71.95 | $70.09 | 357,117 |
| 2020-06-22 | $69.37 | $69.56 | $67.60 | $69.46 | $67.66 | 278,927 |
| 2020-06-19 | $71.24 | $71.24 | $68.13 | $69.65 | $67.85 | 327,610 |
| 2020-06-18 | $72.07 | $72.77 | $69.88 | $70.15 | $68.33 | 204,645 |
| 2020-06-17 | $73.42 | $74.19 | $71.46 | $71.72 | $69.86 | 201,604 |
| 2020-06-16 | $75.10 | $75.10 | $71.47 | $73.01 | $71.12 | 325,200 |
| 2020-06-15 | $65.00 | $73.65 | $64.69 | $72.69 | $70.81 | 223,276 |
| 2020-06-12 | $69.02 | $69.38 | $65.23 | $67.50 | $65.75 | 227,616 |
| 2020-06-11 | $68.63 | $70.12 | $65.22 | $65.27 | $63.58 | 224,944 |
| 2020-06-10 | $72.96 | $74.48 | $71.71 | $72.69 | $70.81 | 257,049 |
| 2020-06-09 | $70.01 | $74.08 | $69.55 | $73.51 | $71.61 | 308,126 |
| 2020-06-08 | $76.17 | $76.25 | $70.01 | $71.73 | $69.87 | 275,070 |
| 2020-06-05 | $75.15 | $75.15 | $72.35 | $74.29 | $72.37 | 310,299 |
| 2020-06-04 | $69.38 | $72.34 | $69.38 | $70.93 | $69.09 | 162,985 |
| 2020-06-03 | $70.92 | $71.43 | $70.32 | $70.85 | $69.02 | 229,852 |
| 2020-06-02 | $68.89 | $69.51 | $67.47 | $68.83 | $67.05 | 203,972 |
| 2020-06-01 | $64.82 | $68.92 | $63.75 | $67.82 | $66.07 | 280,327 |
| 2020-05-29 | $65.31 | $66.75 | $63.50 | $64.28 | $62.62 | 300,472 |
| 2020-05-28 | $72.09 | $72.99 | $65.53 | $66.06 | $64.35 | 578,610 |
| 2020-05-27 | $66.01 | $70.80 | $65.01 | $70.68 | $68.85 | 458,592 |
| 2020-05-26 | $64.86 | $66.81 | $63.94 | $64.09 | $62.43 | 280,432 |
| 2020-05-22 | $60.18 | $61.93 | $58.70 | $61.59 | $60.00 | 171,323 |
| 2020-05-21 | $57.11 | $60.41 | $57.11 | $59.40 | $57.86 | 284,211 |
| 2020-05-20 | $58.23 | $59.06 | $55.96 | $57.44 | $55.95 | 172,275 |
| 2020-05-19 | $56.14 | $59.26 | $55.37 | $56.56 | $55.10 | 274,149 |
| 2020-05-18 | $54.00 | $57.37 | $53.63 | $57.09 | $55.61 | 236,711 |
| 2020-05-15 | $48.09 | $51.09 | $47.52 | $50.34 | $49.04 | 186,224 |
| 2020-05-14 | $46.15 | $48.18 | $44.73 | $48.10 | $46.86 | 239,945 |
| 2020-05-13 | $48.98 | $49.03 | $46.67 | $47.86 | $46.62 | 139,434 |
| 2020-05-12 | $53.15 | $53.23 | $49.57 | $49.70 | $48.41 | 159,632 |
| 2020-05-11 | $54.06 | $54.53 | $51.43 | $52.81 | $51.44 | 240,465 |
| 2020-05-08 | $57.00 | $60.65 | $53.29 | $55.34 | $53.91 | 380,060 |
| 2020-05-07 | $51.28 | $53.00 | $51.11 | $51.82 | $50.48 | 312,292 |
| 2020-05-06 | $49.65 | $51.15 | $47.89 | $50.66 | $49.35 | 340,621 |
| 2020-05-05 | $47.83 | $50.55 | $47.53 | $49.53 | $48.25 | 428,858 |
| 2020-05-04 | $46.28 | $46.95 | $44.97 | $46.86 | $45.65 | 244,987 |
| 2020-05-01 | $47.34 | $49.51 | $44.41 | $46.66 | $45.45 | 246,459 |
| 2020-04-30 | $51.05 | $51.90 | $49.02 | $49.31 | $48.03 | 403,881 |
| 2020-04-29 | $48.65 | $54.05 | $48.65 | $52.80 | $51.43 | 530,741 |
| 2020-04-28 | $45.24 | $47.26 | $44.83 | $46.51 | $45.31 | 372,584 |
| 2020-04-27 | $40.84 | $43.59 | $40.09 | $42.92 | $41.81 | 313,313 |
| 2020-04-24 | $38.95 | $40.96 | $38.21 | $40.32 | $39.28 | 203,575 |
| 2020-04-23 | $37.51 | $39.52 | $36.80 | $38.15 | $37.16 | 221,823 |
| 2020-04-22 | $38.68 | $39.41 | $37.02 | $37.33 | $36.36 | 219,604 |
| 2020-04-21 | $37.35 | $38.24 | $36.88 | $37.79 | $36.81 | 248,127 |
| 2020-04-20 | $39.58 | $40.52 | $38.40 | $38.79 | $37.79 | 262,342 |
| 2020-04-17 | $38.78 | $41.61 | $38.78 | $41.35 | $40.28 | 210,069 |
| 2020-04-16 | $38.31 | $39.68 | $35.56 | $36.51 | $35.57 | 312,810 |
| 2020-04-15 | $39.86 | $39.86 | $37.36 | $38.55 | $37.55 | 291,443 |
| 2020-04-14 | $41.94 | $42.98 | $40.89 | $41.48 | $40.41 | 282,996 |
| 2020-04-13 | $44.15 | $45.68 | $39.52 | $40.84 | $39.78 | 268,054 |
| 2020-04-09 | $45.15 | $47.77 | $42.62 | $44.82 | $43.66 | 250,112 |
| 2020-04-08 | $39.14 | $43.87 | $38.54 | $43.66 | $42.53 | 272,440 |
| 2020-04-07 | $40.08 | $41.85 | $37.85 | $38.09 | $37.10 | 249,299 |
| 2020-04-06 | $34.31 | $38.78 | $33.46 | $38.18 | $37.19 | 267,389 |
| 2020-04-03 | $33.68 | $34.83 | $31.28 | $31.51 | $30.69 | 263,309 |
| 2020-04-02 | $35.77 | $36.50 | $33.32 | $34.35 | $33.46 | 283,783 |
| 2020-04-01 | $37.50 | $37.87 | $33.30 | $33.78 | $32.91 | 284,114 |
| 2020-03-31 | $40.50 | $41.08 | $38.36 | $39.87 | $38.84 | 318,138 |
| 2020-03-30 | $44.26 | $44.88 | $39.61 | $40.80 | $39.74 | 385,135 |
| 2020-03-27 | $44.66 | $45.41 | $42.28 | $44.25 | $43.11 | 346,349 |
| 2020-03-26 | $44.86 | $47.53 | $43.76 | $47.09 | $45.87 | 315,077 |
| 2020-03-25 | $38.98 | $45.26 | $38.08 | $44.42 | $43.27 | 526,515 |
| 2020-03-24 | $37.18 | $40.14 | $36.06 | $39.13 | $38.12 | 341,928 |
| 2020-03-23 | $36.20 | $36.20 | $31.85 | $34.65 | $33.75 | 453,075 |
| 2020-03-20 | $36.72 | $38.93 | $34.57 | $36.34 | $35.40 | 610,149 |
| 2020-03-19 | $30.17 | $36.87 | $29.02 | $36.09 | $35.16 | 479,207 |
| 2020-03-18 | $32.81 | $35.40 | $30.02 | $30.32 | $29.54 | 534,748 |
| 2020-03-17 | $35.03 | $36.94 | $31.01 | $36.61 | $35.66 | 734,532 |
| 2020-03-16 | $44.25 | $44.25 | $34.03 | $34.43 | $33.54 | 740,348 |
| 2020-03-13 | $45.15 | $46.69 | $39.62 | $46.69 | $45.48 | 457,927 |
| 2020-03-12 | $44.39 | $46.15 | $41.81 | $42.14 | $41.05 | 374,823 |
| 2020-03-11 | $53.84 | $54.12 | $49.01 | $49.61 | $48.33 | 254,233 |
| 2020-03-10 | $55.77 | $56.98 | $52.47 | $55.60 | $54.16 | 439,465 |
| 2020-03-09 | $60.70 | $60.70 | $53.65 | $53.74 | $52.35 | 292,325 |
| 2020-03-06 | $67.72 | $68.04 | $62.52 | $64.82 | $63.14 | 348,179 |
| 2020-03-05 | $70.29 | $71.19 | $68.35 | $69.41 | $67.61 | 439,652 |
| 2020-03-04 | $68.27 | $72.18 | $67.83 | $72.15 | $70.28 | 234,021 |
| 2020-03-03 | $64.82 | $67.59 | $63.55 | $65.71 | $64.01 | 486,994 |
| 2020-03-02 | $66.40 | $67.07 | $63.52 | $64.83 | $63.15 | 522,272 |
| 2020-02-28 | $67.04 | $67.07 | $62.37 | $66.05 | $64.34 | 570,666 |
| 2020-02-27 | $65.75 | $71.07 | $64.04 | $68.81 | $67.03 | 544,780 |
| 2020-02-26 | $70.11 | $71.83 | $68.57 | $69.67 | $67.87 | 222,701 |
| 2020-02-25 | $77.68 | $77.72 | $70.32 | $70.47 | $68.65 | 381,890 |
| 2020-02-24 | $76.94 | $78.30 | $76.40 | $77.35 | $75.35 | 321,612 |
| 2020-02-21 | $77.86 | $79.36 | $76.85 | $79.14 | $77.09 | 270,492 |
| 2020-02-20 | $77.50 | $78.27 | $76.28 | $77.88 | $75.86 | 294,781 |
| 2020-02-19 | $76.00 | $78.53 | $75.71 | $77.28 | $75.28 | 519,034 |
| 2020-02-18 | $75.23 | $75.75 | $74.70 | $75.27 | $73.32 | 197,310 |
| 2020-02-14 | $74.97 | $75.53 | $74.03 | $75.39 | $73.44 | 238,315 |
| 2020-02-13 | $74.46 | $76.24 | $74.46 | $74.72 | $72.79 | 141,489 |
| 2020-02-12 | $75.80 | $75.90 | $71.64 | $74.52 | $72.59 | 317,401 |
| 2020-02-11 | $76.41 | $76.53 | $75.23 | $75.79 | $73.83 | 121,699 |
| 2020-02-10 | $75.62 | $76.55 | $75.56 | $75.92 | $73.96 | 139,659 |
| 2020-02-07 | $76.63 | $76.63 | $75.35 | $75.77 | $73.81 | 114,505 |
| 2020-02-06 | $77.00 | $77.00 | $75.98 | $76.46 | $74.48 | 169,651 |
| 2020-02-05 | $75.05 | $77.42 | $74.05 | $76.67 | $74.69 | 149,330 |
| 2020-02-04 | $76.11 | $76.21 | $73.86 | $75.10 | $73.16 | 136,367 |
| 2020-02-03 | $74.40 | $76.39 | $74.40 | $75.49 | $73.54 | 205,008 |
| 2020-01-31 | $76.62 | $76.93 | $73.76 | $74.13 | $72.21 | 183,425 |
| 2020-01-30 | $76.46 | $77.76 | $75.77 | $76.58 | $74.60 | 126,394 |
| 2020-01-29 | $77.42 | $78.10 | $75.48 | $76.64 | $74.66 | 134,308 |
| 2020-01-28 | $77.18 | $78.85 | $76.67 | $77.32 | $75.32 | 225,973 |
| 2020-01-27 | $76.06 | $77.67 | $75.66 | $76.37 | $74.39 | 182,033 |
| 2020-01-24 | $79.10 | $80.25 | $76.40 | $77.03 | $75.04 | 202,256 |
| 2020-01-23 | $76.70 | $79.43 | $76.39 | $79.10 | $77.05 | 424,033 |
| 2020-01-22 | $76.70 | $77.25 | $76.11 | $76.50 | $74.52 | 308,709 |
| 2020-01-21 | $74.75 | $76.57 | $74.65 | $76.05 | $74.08 | 193,779 |
| 2020-01-17 | $75.55 | $76.49 | $74.47 | $74.73 | $72.80 | 163,299 |
| 2020-01-16 | $76.46 | $76.46 | $73.21 | $74.95 | $73.01 | 278,231 |
| 2020-01-15 | $72.61 | $75.93 | $72.54 | $75.78 | $73.82 | 257,187 |
| 2020-01-14 | $71.12 | $73.08 | $70.73 | $72.61 | $70.73 | 259,590 |
| 2020-01-13 | $69.92 | $71.55 | $69.92 | $71.30 | $69.46 | 129,404 |
| 2020-01-10 | $69.50 | $70.80 | $69.18 | $69.92 | $68.11 | 192,479 |
| 2020-01-09 | $70.00 | $70.99 | $69.28 | $69.36 | $67.57 | 128,072 |
| 2020-01-08 | $69.36 | $71.49 | $69.06 | $70.09 | $68.28 | 197,757 |
| 2020-01-07 | $69.82 | $70.29 | $68.89 | $69.04 | $67.25 | 137,928 |
| 2020-01-06 | $69.29 | $70.27 | $68.85 | $69.82 | $68.01 | 259,490 |
| 2020-01-03 | $68.50 | $69.87 | $68.50 | $69.54 | $67.74 | 275,632 |
| 2020-01-02 | $69.67 | $70.15 | $67.97 | $69.06 | $67.27 | 193,601 |
| 2019-12-31 | $68.67 | $69.71 | $68.52 | $68.87 | $67.09 | 111,886 |
| 2019-12-30 | $69.01 | $69.08 | $67.43 | $68.78 | $67.00 | 131,391 |
| 2019-12-27 | $70.01 | $70.01 | $68.79 | $69.07 | $67.28 | 109,976 |
| 2019-12-26 | $71.21 | $71.49 | $69.76 | $69.95 | $68.14 | 60,672 |
| 2019-12-24 | $70.35 | $71.10 | $70.01 | $70.96 | $69.12 | 51,114 |
| 2019-12-23 | $70.28 | $71.74 | $69.72 | $70.35 | $68.53 | 163,866 |
| 2019-12-20 | $69.08 | $70.27 | $69.06 | $69.54 | $67.74 | 977,127 |
| 2019-12-19 | $71.52 | $71.71 | $68.65 | $68.94 | $67.16 | 254,099 |
| 2019-12-18 | $72.25 | $73.08 | $71.22 | $71.84 | $69.98 | 220,953 |
| 2019-12-17 | $71.90 | $76.30 | $71.66 | $72.07 | $70.21 | 514,569 |
| 2019-12-16 | $71.00 | $71.26 | $69.89 | $70.00 | $68.19 | 238,036 |
| 2019-12-13 | $69.52 | $71.12 | $69.29 | $70.76 | $68.93 | 249,168 |
| 2019-12-12 | $71.64 | $71.64 | $68.60 | $68.76 | $66.98 | 166,592 |
| 2019-12-11 | $70.96 | $71.89 | $70.76 | $71.62 | $69.77 | 71,833 |
| 2019-12-10 | $71.00 | $71.71 | $70.43 | $70.99 | $69.15 | 170,932 |
| 2019-12-09 | $71.29 | $72.15 | $70.92 | $70.94 | $69.10 | 113,185 |
| 2019-12-06 | $71.82 | $72.06 | $70.72 | $71.45 | $69.60 | 150,402 |
| 2019-12-05 | $70.55 | $71.87 | $70.55 | $71.80 | $69.94 | 209,974 |
| 2019-12-04 | $70.59 | $71.10 | $69.88 | $70.46 | $68.64 | 241,693 |
| 2019-12-03 | $68.72 | $70.56 | $68.72 | $70.32 | $68.50 | 210,655 |
| 2019-12-02 | $71.56 | $71.56 | $69.21 | $69.40 | $67.60 | 165,731 |
| 2019-11-29 | $71.76 | $72.38 | $71.33 | $71.70 | $69.84 | 73,022 |
| 2019-11-27 | $72.47 | $73.10 | $71.79 | $71.91 | $70.05 | 158,355 |
| 2019-11-26 | $72.08 | $73.17 | $71.66 | $72.22 | $70.35 | 288,747 |
| 2019-11-25 | $72.06 | $73.21 | $71.67 | $71.98 | $70.12 | 204,761 |
| 2019-11-22 | $72.27 | $72.47 | $70.37 | $71.33 | $69.48 | 73,674 |
| 2019-11-21 | $72.87 | $73.14 | $71.36 | $72.01 | $70.15 | 153,078 |
| 2019-11-20 | $71.06 | $72.88 | $70.89 | $71.47 | $69.62 | 139,018 |
| 2019-11-19 | $71.45 | $72.82 | $71.15 | $71.15 | $69.31 | 122,889 |
| 2019-11-18 | $69.90 | $71.67 | $69.90 | $71.35 | $69.50 | 121,204 |
| 2019-11-15 | $71.05 | $71.24 | $69.61 | $69.77 | $67.96 | 95,878 |
| 2019-11-14 | $70.72 | $71.59 | $70.23 | $70.71 | $68.88 | 103,429 |
| 2019-11-13 | $69.58 | $71.41 | $69.58 | $71.08 | $69.24 | 123,427 |
| 2019-11-12 | $70.50 | $71.55 | $68.87 | $70.25 | $68.43 | 160,413 |
| 2019-11-11 | $68.80 | $70.65 | $68.80 | $70.23 | $68.41 | 138,893 |
| 2019-11-08 | $69.10 | $69.59 | $68.44 | $69.47 | $67.67 | 121,439 |
| 2019-11-07 | $70.95 | $71.05 | $67.86 | $69.19 | $67.40 | 210,801 |
| 2019-11-06 | $70.57 | $71.21 | $69.04 | $70.68 | $68.85 | 188,606 |
| 2019-11-05 | $71.76 | $72.69 | $70.35 | $70.57 | $68.74 | 274,485 |
| 2019-11-04 | $76.49 | $76.49 | $71.16 | $71.79 | $69.93 | 365,140 |
| 2019-11-01 | $67.19 | $76.60 | $66.75 | $75.70 | $73.74 | 628,229 |
| 2019-10-31 | $63.33 | $65.37 | $63.03 | $65.22 | $63.53 | 325,886 |
| 2019-10-30 | $62.10 | $63.37 | $61.24 | $63.09 | $61.46 | 211,262 |
| 2019-10-29 | $62.05 | $63.81 | $61.79 | $62.00 | $60.40 | 204,368 |
| 2019-10-28 | $64.06 | $64.64 | $62.18 | $62.28 | $60.67 | 302,065 |
| 2019-10-25 | $64.13 | $64.61 | $63.38 | $63.83 | $62.18 | 206,881 |
| 2019-10-24 | $66.18 | $66.18 | $63.77 | $64.30 | $62.64 | 277,498 |
| 2019-10-23 | $65.92 | $66.38 | $65.42 | $66.05 | $64.34 | 216,069 |
| 2019-10-22 | $65.75 | $66.24 | $64.96 | $65.99 | $64.28 | 454,946 |
| 2019-10-21 | $66.00 | $66.71 | $65.02 | $65.28 | $63.59 | 205,206 |
| 2019-10-18 | $64.96 | $65.83 | $64.79 | $65.39 | $63.70 | 149,414 |
| 2019-10-17 | $63.40 | $65.73 | $63.40 | $65.18 | $63.49 | 369,180 |
| 2019-10-16 | $61.83 | $62.93 | $61.71 | $62.80 | $61.18 | 604,221 |
| 2019-10-15 | $58.78 | $62.00 | $58.59 | $61.90 | $60.30 | 767,008 |
| 2019-10-14 | $58.50 | $58.61 | $57.52 | $58.21 | $56.70 | 424,174 |
| 2019-10-11 | $60.00 | $60.11 | $58.44 | $58.57 | $57.05 | 215,663 |
| 2019-10-10 | $59.35 | $59.64 | $58.81 | $58.91 | $57.39 | 174,446 |
| 2019-10-09 | $59.13 | $59.94 | $58.63 | $59.28 | $57.75 | 123,641 |
| 2019-10-08 | $58.38 | $59.20 | $58.07 | $58.38 | $56.87 | 241,654 |
| 2019-10-07 | $58.65 | $59.55 | $57.99 | $58.87 | $57.35 | 495,569 |
| 2019-10-04 | $57.33 | $58.75 | $57.11 | $58.70 | $57.18 | 163,720 |
| 2019-10-03 | $56.58 | $57.94 | $55.48 | $57.15 | $55.67 | 203,241 |
| 2019-10-02 | $56.73 | $56.97 | $55.48 | $56.76 | $55.29 | 138,354 |
| 2019-10-01 | $57.64 | $58.03 | $56.58 | $57.06 | $55.58 | 241,822 |
| 2019-09-30 | $56.72 | $58.06 | $56.71 | $57.34 | $55.86 | 371,374 |
| 2019-09-27 | $58.92 | $59.05 | $56.44 | $56.62 | $55.15 | 135,946 |
| 2019-09-26 | $59.67 | $60.10 | $58.44 | $58.55 | $57.04 | 162,279 |
| 2019-09-25 | $60.06 | $60.27 | $58.85 | $59.61 | $58.07 | 247,303 |
| 2019-09-24 | $59.95 | $60.95 | $59.36 | $59.55 | $58.01 | 173,659 |
| 2019-09-23 | $59.21 | $59.76 | $58.90 | $59.22 | $57.69 | 113,368 |
| 2019-09-20 | $60.48 | $60.71 | $59.28 | $59.34 | $57.80 | 253,018 |
| 2019-09-19 | $60.43 | $61.29 | $60.03 | $60.36 | $58.80 | 309,597 |
| 2019-09-18 | $60.00 | $60.66 | $59.05 | $60.18 | $58.62 | 218,174 |
| 2019-09-17 | $58.90 | $59.97 | $58.66 | $59.66 | $58.12 | 90,658 |
| 2019-09-16 | $58.26 | $59.47 | $57.96 | $59.13 | $57.60 | 108,679 |
| 2019-09-13 | $58.59 | $59.07 | $57.95 | $58.20 | $56.69 | 154,657 |
| 2019-09-12 | $58.93 | $59.51 | $57.99 | $58.46 | $56.95 | 138,237 |
| 2019-09-11 | $55.32 | $58.64 | $55.32 | $58.53 | $57.02 | 151,380 |
| 2019-09-10 | $54.91 | $55.54 | $53.51 | $55.10 | $53.67 | 132,043 |
| 2019-09-09 | $55.40 | $56.00 | $54.47 | $55.09 | $53.66 | 143,857 |
| 2019-09-06 | $55.14 | $55.91 | $55.07 | $55.20 | $53.77 | 150,289 |
| 2019-09-05 | $56.59 | $56.72 | $54.48 | $54.86 | $53.44 | 160,601 |
| 2019-09-04 | $55.69 | $56.60 | $55.47 | $55.68 | $54.24 | 251,099 |
| 2019-09-03 | $56.37 | $56.88 | $54.67 | $54.90 | $53.48 | 247,940 |
| 2019-08-30 | $57.04 | $57.53 | $55.96 | $56.91 | $55.44 | 441,061 |
| 2019-08-29 | $56.70 | $57.68 | $56.32 | $56.61 | $55.15 | 377,721 |
| 2019-08-28 | $54.23 | $56.37 | $53.50 | $55.97 | $54.52 | 207,608 |
| 2019-08-27 | $56.27 | $56.35 | $54.36 | $54.40 | $52.99 | 122,272 |
| 2019-08-26 | $56.45 | $56.48 | $55.10 | $55.71 | $54.27 | 203,224 |
| 2019-08-23 | $58.00 | $58.85 | $55.62 | $55.79 | $54.35 | 285,935 |
| 2019-08-22 | $59.21 | $59.70 | $58.32 | $58.62 | $57.10 | 264,405 |
| 2019-08-21 | $59.99 | $59.99 | $58.96 | $59.11 | $57.58 | 268,501 |
| 2019-08-20 | $58.16 | $59.85 | $57.49 | $58.89 | $57.37 | 259,468 |
| 2019-08-19 | $57.18 | $58.40 | $57.09 | $57.96 | $56.46 | 125,428 |
| 2019-08-16 | $55.73 | $56.50 | $55.37 | $56.28 | $54.82 | 194,535 |
| 2019-08-15 | $56.24 | $56.89 | $55.38 | $55.44 | $54.01 | 114,481 |
| 2019-08-14 | $55.87 | $56.54 | $55.25 | $55.94 | $54.49 | 98,497 |
| 2019-08-13 | $55.50 | $57.13 | $55.18 | $56.66 | $55.19 | 142,456 |
| 2019-08-12 | $55.36 | $56.36 | $54.60 | $55.74 | $54.30 | 75,600 |
| 2019-08-09 | $55.73 | $57.04 | $55.21 | $55.66 | $54.22 | 191,274 |
| 2019-08-08 | $54.97 | $55.80 | $53.03 | $55.53 | $54.09 | 296,827 |
| 2019-08-07 | $52.32 | $53.97 | $51.86 | $53.76 | $52.37 | 206,363 |
| 2019-08-06 | $51.29 | $52.95 | $51.29 | $52.81 | $51.44 | 153,643 |
| 2019-08-05 | $52.19 | $52.19 | $50.25 | $50.79 | $49.48 | 119,481 |
| 2019-08-02 | $52.42 | $52.94 | $51.82 | $52.89 | $51.52 | 200,484 |
| 2019-08-01 | $53.45 | $55.88 | $52.83 | $52.98 | $51.61 | 268,979 |
| 2019-07-31 | $53.53 | $54.68 | $52.95 | $53.28 | $51.90 | 177,590 |
| 2019-07-30 | $51.89 | $54.12 | $51.89 | $53.41 | $52.03 | 236,331 |
| 2019-07-29 | $53.19 | $53.75 | $51.98 | $52.30 | $50.95 | 224,391 |
| 2019-07-26 | $53.57 | $54.54 | $52.50 | $53.17 | $51.79 | 107,609 |
| 2019-07-25 | $53.74 | $54.73 | $53.19 | $53.49 | $52.11 | 108,169 |
| 2019-07-24 | $51.96 | $53.89 | $51.96 | $53.59 | $52.20 | 86,159 |
| 2019-07-23 | $52.71 | $52.71 | $51.17 | $52.18 | $50.83 | 144,853 |
| 2019-07-22 | $53.28 | $53.28 | $52.30 | $52.48 | $51.12 | 157,766 |
| 2019-07-19 | $54.95 | $54.95 | $52.98 | $53.07 | $51.70 | 209,445 |
| 2019-07-18 | $54.96 | $55.43 | $53.46 | $54.79 | $53.37 | 143,656 |
| 2019-07-17 | $56.83 | $57.09 | $54.45 | $54.50 | $53.09 | 128,855 |
| 2019-07-16 | $55.98 | $57.09 | $55.98 | $56.96 | $55.49 | 130,702 |
| 2019-07-15 | $57.68 | $57.68 | $56.01 | $56.39 | $54.93 | 76,185 |
| 2019-07-12 | $56.63 | $57.99 | $56.22 | $57.59 | $56.10 | 167,825 |
| 2019-07-11 | $56.24 | $56.40 | $55.07 | $56.27 | $54.81 | 175,753 |
| 2019-07-10 | $56.52 | $56.62 | $55.19 | $56.44 | $54.98 | 115,744 |
| 2019-07-09 | $57.02 | $57.02 | $55.82 | $55.97 | $54.52 | 91,621 |
| 2019-07-08 | $57.55 | $57.67 | $56.86 | $57.35 | $55.87 | 197,735 |
| 2019-07-05 | $57.90 | $57.90 | $56.46 | $57.56 | $56.07 | 81,948 |
| 2019-07-03 | $57.91 | $58.93 | $57.65 | $58.46 | $56.95 | 55,849 |
| 2019-07-02 | $57.72 | $58.42 | $56.78 | $57.62 | $56.13 | 101,705 |
| 2019-07-01 | $59.84 | $59.93 | $57.04 | $57.66 | $56.17 | 142,146 |
| 2019-06-28 | $55.15 | $59.27 | $55.15 | $59.22 | $57.69 | 590,211 |
| 2019-06-27 | $52.40 | $55.26 | $51.84 | $55.19 | $53.76 | 143,837 |
| 2019-06-26 | $53.95 | $54.27 | $52.00 | $52.16 | $50.81 | 139,097 |
| 2019-06-25 | $54.75 | $55.08 | $53.37 | $53.76 | $52.37 | 277,074 |
| 2019-06-24 | $54.17 | $54.71 | $53.30 | $54.29 | $52.89 | 149,900 |
| 2019-06-21 | $54.14 | $54.52 | $53.29 | $54.05 | $52.65 | 323,332 |
| 2019-06-20 | $53.54 | $54.54 | $53.54 | $54.46 | $53.05 | 135,840 |
| 2019-06-19 | $53.29 | $53.57 | $51.64 | $53.02 | $51.65 | 110,341 |
| 2019-06-18 | $54.03 | $54.50 | $53.11 | $53.36 | $51.98 | 108,873 |
| 2019-06-17 | $54.05 | $54.05 | $52.86 | $53.62 | $52.23 | 117,238 |
| 2019-06-14 | $54.41 | $55.20 | $53.98 | $54.10 | $52.70 | 77,306 |
| 2019-06-13 | $53.31 | $54.94 | $53.19 | $54.56 | $53.15 | 145,772 |
| 2019-06-12 | $52.92 | $53.92 | $52.71 | $53.13 | $51.76 | 95,568 |
| 2019-06-11 | $54.76 | $54.94 | $52.41 | $52.93 | $51.56 | 94,630 |
| 2019-06-10 | $54.44 | $55.85 | $54.30 | $54.58 | $53.17 | 124,379 |
| 2019-06-07 | $52.90 | $54.36 | $52.00 | $54.15 | $52.75 | 152,349 |
| 2019-06-06 | $53.94 | $54.52 | $52.51 | $53.20 | $51.82 | 72,994 |
| 2019-06-05 | $53.60 | $54.35 | $53.23 | $53.96 | $52.56 | 171,086 |
| 2019-06-04 | $52.95 | $53.48 | $52.02 | $53.32 | $51.94 | 176,319 |
| 2019-06-03 | $51.58 | $52.96 | $51.36 | $52.37 | $51.01 | 107,004 |
| 2019-05-31 | $51.76 | $52.78 | $51.44 | $51.44 | $50.11 | 290,370 |
| 2019-05-30 | $52.09 | $52.68 | $51.24 | $52.13 | $50.78 | 102,407 |
| 2019-05-29 | $52.89 | $53.31 | $51.64 | $52.01 | $50.66 | 379,585 |
| 2019-05-28 | $55.08 | $55.19 | $52.80 | $53.14 | $51.77 | 227,497 |
| 2019-05-24 | $54.43 | $55.11 | $54.07 | $54.96 | $53.54 | 199,760 |
| 2019-05-23 | $54.26 | $55.09 | $53.58 | $53.90 | $52.51 | 128,873 |
| 2019-05-22 | $54.90 | $55.20 | $53.95 | $54.46 | $53.05 | 266,606 |
| 2019-05-21 | $53.11 | $55.81 | $53.11 | $55.38 | $53.95 | 356,102 |
| 2019-05-20 | $54.08 | $54.66 | $52.57 | $53.08 | $51.71 | 274,107 |
| 2019-05-17 | $54.62 | $55.38 | $54.15 | $54.45 | $53.04 | 107,625 |
| 2019-05-16 | $53.93 | $55.31 | $53.01 | $55.12 | $53.69 | 398,305 |
| 2019-05-15 | $54.51 | $55.89 | $54.25 | $55.72 | $54.28 | 182,042 |
| 2019-05-14 | $53.89 | $55.40 | $53.67 | $55.13 | $53.70 | 183,896 |
| 2019-05-13 | $54.28 | $54.66 | $53.18 | $53.88 | $52.49 | 118,862 |
| 2019-05-10 | $54.61 | $55.47 | $54.10 | $55.23 | $53.80 | 160,366 |
| 2019-05-09 | $52.86 | $54.62 | $52.86 | $54.55 | $53.14 | 121,559 |
| 2019-05-08 | $54.73 | $54.90 | $52.92 | $53.05 | $51.68 | 166,559 |
| 2019-05-07 | $54.75 | $55.68 | $54.01 | $54.86 | $53.44 | 232,042 |
| 2019-05-06 | $54.41 | $56.59 | $54.03 | $54.74 | $53.32 | 227,921 |
| 2019-05-03 | $53.63 | $55.35 | $53.13 | $54.95 | $53.53 | 292,771 |
| 2019-05-02 | $47.76 | $53.25 | $46.83 | $53.12 | $51.75 | 340,234 |
| 2019-05-01 | $48.22 | $49.96 | $47.80 | $48.43 | $47.18 | 483,739 |
| 2019-04-30 | $47.40 | $48.82 | $47.40 | $48.03 | $46.79 | 271,711 |
| 2019-04-29 | $47.75 | $48.32 | $47.47 | $47.50 | $46.27 | 353,209 |
| 2019-04-26 | $47.81 | $48.46 | $47.37 | $47.60 | $46.37 | 278,337 |
| 2019-04-25 | $50.78 | $50.78 | $47.69 | $47.75 | $46.51 | 254,497 |
| 2019-04-24 | $51.00 | $52.31 | $50.63 | $51.11 | $49.79 | 369,092 |
| 2019-04-23 | $50.40 | $51.33 | $50.08 | $50.75 | $49.44 | 892,320 |
| 2019-04-22 | $52.08 | $52.36 | $49.94 | $50.20 | $48.90 | 168,152 |
| 2019-04-18 | $52.06 | $52.65 | $51.21 | $52.19 | $50.84 | 148,330 |
| 2019-04-17 | $52.28 | $52.54 | $51.72 | $52.15 | $50.80 | 212,099 |
| 2019-04-16 | $51.82 | $52.11 | $51.49 | $52.09 | $50.74 | 118,718 |
| 2019-04-15 | $51.83 | $52.04 | $51.04 | $51.54 | $50.21 | 78,395 |
| 2019-04-12 | $52.12 | $52.25 | $51.22 | $51.62 | $50.28 | 129,092 |
| 2019-04-11 | $52.28 | $52.75 | $51.37 | $51.49 | $50.16 | 166,613 |
| 2019-04-10 | $50.84 | $52.46 | $50.84 | $52.05 | $50.70 | 155,685 |
| 2019-04-09 | $51.50 | $51.81 | $50.36 | $50.52 | $49.21 | 118,726 |
| 2019-04-08 | $51.12 | $51.88 | $50.82 | $51.61 | $50.27 | 80,618 |
| 2019-04-05 | $50.81 | $51.41 | $50.73 | $51.19 | $49.87 | 260,064 |
| 2019-04-04 | $49.24 | $50.99 | $49.24 | $50.61 | $49.30 | 155,076 |
| 2019-04-03 | $48.60 | $49.54 | $48.28 | $49.21 | $47.94 | 166,552 |
| 2019-04-02 | $48.31 | $48.50 | $47.50 | $48.22 | $46.97 | 122,274 |
| 2019-04-01 | $48.65 | $49.05 | $47.17 | $48.49 | $47.24 | 204,245 |
| 2019-03-29 | $48.43 | $48.93 | $47.62 | $48.50 | $47.25 | 168,706 |
| 2019-03-28 | $48.35 | $48.61 | $47.63 | $48.11 | $46.87 | 157,274 |
| 2019-03-27 | $46.94 | $48.77 | $46.55 | $48.29 | $47.04 | 200,959 |
| 2019-03-26 | $47.08 | $47.08 | $45.56 | $46.84 | $45.63 | 150,578 |
| 2019-03-25 | $45.01 | $47.49 | $45.01 | $46.81 | $45.60 | 165,727 |
| 2019-03-22 | $45.03 | $46.37 | $44.52 | $45.21 | $44.04 | 146,544 |
| 2019-03-21 | $43.42 | $45.74 | $43.42 | $45.38 | $44.21 | 185,911 |
| 2019-03-20 | $43.78 | $44.55 | $42.71 | $43.53 | $42.40 | 138,700 |
| 2019-03-19 | $44.37 | $45.05 | $43.77 | $43.84 | $42.71 | 165,306 |
| 2019-03-18 | $44.48 | $44.67 | $43.50 | $44.01 | $42.87 | 145,962 |
| 2019-03-15 | $43.37 | $44.97 | $43.37 | $44.34 | $43.19 | 605,054 |
| 2019-03-14 | $44.05 | $44.36 | $42.92 | $43.22 | $42.10 | 236,543 |
| 2019-03-13 | $44.74 | $45.90 | $44.12 | $44.17 | $43.03 | 178,334 |
| 2019-03-12 | $45.09 | $45.32 | $44.39 | $44.67 | $43.51 | 257,174 |
| 2019-03-11 | $46.41 | $46.41 | $44.69 | $45.00 | $43.84 | 317,763 |
| 2019-03-08 | $46.05 | $47.03 | $45.75 | $46.41 | $45.21 | 254,382 |
| 2019-03-07 | $46.87 | $47.64 | $46.11 | $46.54 | $45.34 | 296,932 |
| 2019-03-06 | $46.36 | $47.21 | $45.47 | $45.65 | $44.47 | 172,210 |
| 2019-03-05 | $47.48 | $47.56 | $46.15 | $46.23 | $45.03 | 103,015 |
| 2019-03-04 | $47.00 | $47.56 | $46.44 | $46.88 | $45.67 | 208,480 |
| 2019-03-01 | $44.72 | $47.03 | $44.18 | $46.90 | $45.69 | 197,046 |
| 2019-02-28 | $49.85 | $49.85 | $43.11 | $43.62 | $42.49 | 331,915 |
| 2019-02-27 | $45.41 | $45.92 | $43.88 | $45.46 | $44.28 | 130,710 |
| 2019-02-26 | $45.66 | $46.09 | $44.90 | $45.65 | $44.47 | 106,419 |
| 2019-02-25 | $46.76 | $47.19 | $45.38 | $45.78 | $44.60 | 158,147 |
| 2019-02-22 | $46.15 | $46.85 | $45.71 | $46.53 | $45.33 | 159,762 |
| 2019-02-21 | $44.43 | $46.22 | $44.13 | $46.03 | $44.84 | 167,395 |
| 2019-02-20 | $45.18 | $45.80 | $44.13 | $44.44 | $43.29 | 154,371 |
| 2019-02-19 | $44.57 | $45.86 | $44.57 | $45.28 | $44.11 | 111,393 |
| 2019-02-15 | $44.33 | $45.41 | $44.33 | $44.87 | $43.71 | 102,590 |
| 2019-02-14 | $43.74 | $44.43 | $43.49 | $43.98 | $42.84 | 134,293 |
| 2019-02-13 | $44.85 | $45.48 | $43.34 | $44.01 | $42.87 | 122,442 |
| 2019-02-12 | $42.58 | $45.03 | $42.58 | $44.82 | $43.66 | 148,124 |
| 2019-02-11 | $41.97 | $42.59 | $41.60 | $42.24 | $41.15 | 111,073 |
| 2019-02-08 | $41.82 | $42.67 | $41.75 | $41.84 | $40.76 | 132,339 |
| 2019-02-07 | $41.91 | $42.30 | $41.33 | $42.12 | $41.03 | 250,435 |
| 2019-02-06 | $43.61 | $43.77 | $42.09 | $42.18 | $41.09 | 114,553 |
| 2019-02-05 | $43.21 | $43.68 | $43.01 | $43.63 | $42.50 | 96,308 |
| 2019-02-04 | $42.35 | $43.29 | $41.74 | $43.22 | $42.10 | 93,108 |
| 2019-02-01 | $42.10 | $43.47 | $41.69 | $42.23 | $41.14 | 168,899 |
| 2019-01-31 | $40.61 | $42.50 | $40.55 | $42.11 | $41.02 | 190,317 |
| 2019-01-30 | $40.60 | $40.79 | $39.12 | $40.60 | $39.55 | 109,616 |
| 2019-01-29 | $39.73 | $40.71 | $38.28 | $40.49 | $39.44 | 127,047 |
| 2019-01-28 | $39.28 | $40.91 | $39.28 | $39.99 | $38.96 | 79,598 |
| 2019-01-25 | $40.08 | $41.14 | $39.38 | $39.69 | $38.66 | 159,577 |
| 2019-01-24 | $38.46 | $39.88 | $38.46 | $39.70 | $38.67 | 86,042 |
| 2019-01-23 | $38.30 | $38.81 | $37.37 | $38.46 | $37.46 | 135,019 |
| 2019-01-22 | $38.59 | $38.90 | $37.59 | $38.06 | $37.08 | 282,994 |
| 2019-01-18 | $39.33 | $39.77 | $38.78 | $38.90 | $37.89 | 157,424 |
| 2019-01-17 | $38.20 | $39.20 | $38.20 | $39.07 | $38.06 | 128,091 |
| 2019-01-16 | $37.38 | $39.44 | $37.29 | $38.52 | $37.52 | 151,221 |
| 2019-01-15 | $37.34 | $38.82 | $36.93 | $38.64 | $37.64 | 232,602 |
| 2019-01-14 | $38.74 | $39.76 | $38.42 | $38.90 | $37.89 | 116,029 |
| 2019-01-11 | $38.10 | $40.00 | $37.66 | $39.27 | $38.25 | 146,891 |
| 2019-01-10 | $39.53 | $40.14 | $39.08 | $39.50 | $38.48 | 218,130 |
| 2019-01-09 | $38.85 | $40.37 | $38.16 | $39.77 | $38.74 | 351,504 |
| 2019-01-08 | $38.92 | $39.17 | $37.74 | $38.77 | $37.77 | 308,250 |
| 2019-01-07 | $36.92 | $38.78 | $36.40 | $38.43 | $37.44 | 256,014 |
| 2019-01-04 | $35.16 | $37.27 | $35.15 | $37.05 | $36.09 | 224,804 |
| 2019-01-03 | $34.13 | $34.80 | $33.54 | $34.40 | $33.51 | 215,654 |
| 2019-01-02 | $33.06 | $35.23 | $32.79 | $34.46 | $33.57 | 223,852 |
| 2018-12-31 | $33.83 | $33.96 | $32.75 | $33.69 | $32.82 | 193,248 |
| 2018-12-28 | $33.63 | $34.45 | $32.84 | $33.56 | $32.69 | 153,279 |
| 2018-12-27 | $32.68 | $33.61 | $32.03 | $33.31 | $32.45 | 243,315 |
| 2018-12-26 | $31.64 | $33.43 | $31.10 | $33.36 | $32.50 | 149,705 |
| 2018-12-24 | $31.61 | $32.13 | $30.54 | $31.57 | $30.75 | 112,516 |
| 2018-12-21 | $32.50 | $32.81 | $31.43 | $31.91 | $31.08 | 1,076,446 |
| 2018-12-20 | $32.33 | $33.62 | $32.06 | $32.50 | $31.66 | 199,609 |
| 2018-12-19 | $33.77 | $34.85 | $32.61 | $32.74 | $31.89 | 135,033 |
| 2018-12-18 | $33.28 | $34.03 | $32.73 | $33.72 | $32.85 | 191,160 |
| 2018-12-17 | $32.54 | $33.93 | $32.54 | $32.82 | $31.97 | 243,928 |
| 2018-12-14 | $33.68 | $34.31 | $32.59 | $32.76 | $31.91 | 198,038 |
| 2018-12-13 | $34.81 | $35.05 | $33.51 | $33.98 | $33.10 | 148,783 |
| 2018-12-12 | $34.19 | $35.63 | $34.00 | $34.81 | $33.91 | 146,385 |
| 2018-12-11 | $35.38 | $35.38 | $33.20 | $33.49 | $32.62 | 201,466 |
| 2018-12-10 | $35.54 | $35.71 | $33.97 | $34.58 | $33.69 | 228,018 |
| 2018-12-07 | $35.18 | $37.52 | $35.18 | $35.51 | $34.59 | 402,737 |
| 2018-12-06 | $34.15 | $35.33 | $33.77 | $35.29 | $34.38 | 414,745 |
| 2018-12-04 | $37.78 | $37.78 | $34.77 | $34.84 | $33.94 | 349,255 |
| 2018-12-03 | $39.61 | $40.02 | $37.79 | $38.77 | $37.77 | 440,804 |
| 2018-11-30 | $38.55 | $39.09 | $38.23 | $38.73 | $37.73 | 299,867 |
| 2018-11-29 | $39.08 | $39.50 | $38.24 | $38.60 | $37.60 | 208,001 |
| 2018-11-28 | $37.55 | $39.51 | $36.26 | $39.30 | $38.28 | 398,136 |
| 2018-11-27 | $37.00 | $38.23 | $37.00 | $37.42 | $36.45 | 227,658 |
| 2018-11-26 | $36.79 | $37.36 | $36.17 | $37.14 | $36.18 | 242,753 |
| 2018-11-23 | $36.43 | $36.80 | $36.02 | $36.49 | $35.55 | 87,563 |
| 2018-11-21 | $36.31 | $37.94 | $35.89 | $36.67 | $35.72 | 293,375 |
| 2018-11-20 | $34.06 | $36.48 | $34.06 | $35.91 | $34.98 | 394,332 |
| 2018-11-19 | $34.84 | $35.33 | $34.08 | $34.63 | $33.73 | 359,334 |
| 2018-11-16 | $33.59 | $35.18 | $33.48 | $34.96 | $34.06 | 400,609 |
| 2018-11-15 | $35.71 | $35.92 | $33.33 | $33.98 | $33.10 | 539,397 |
| 2018-11-14 | $37.02 | $37.66 | $35.97 | $36.23 | $35.29 | 275,369 |
| 2018-11-13 | $35.78 | $37.24 | $35.77 | $36.52 | $35.58 | 338,787 |
| 2018-11-12 | $35.37 | $36.47 | $34.64 | $35.48 | $34.56 | 309,650 |
| 2018-11-09 | $36.11 | $36.31 | $35.37 | $35.85 | $34.92 | 254,095 |
| 2018-11-08 | $36.56 | $37.68 | $35.14 | $36.19 | $35.25 | 344,903 |
| 2018-11-07 | $36.22 | $37.77 | $34.90 | $37.21 | $36.25 | 397,583 |
| 2018-11-06 | $36.03 | $37.31 | $35.46 | $36.06 | $35.13 | 374,694 |
| 2018-11-05 | $35.06 | $36.25 | $35.06 | $35.81 | $34.88 | 380,964 |
| 2018-11-02 | $31.15 | $35.71 | $30.54 | $35.16 | $34.25 | 650,962 |
| 2018-11-01 | $30.63 | $36.52 | $30.50 | $35.28 | $34.37 | 1,080,705 |
| 2018-10-31 | $31.23 | $31.43 | $29.89 | $30.46 | $29.67 | 377,534 |
| 2018-10-30 | $29.81 | $30.99 | $29.24 | $30.78 | $29.98 | 947,391 |
| 2018-10-29 | $30.56 | $30.56 | $29.54 | $29.81 | $29.04 | 321,933 |
| 2018-10-26 | $30.70 | $31.07 | $29.50 | $29.94 | $29.17 | 284,331 |
| 2018-10-25 | $30.05 | $32.05 | $29.91 | $31.28 | $30.47 | 628,498 |
| 2018-10-24 | $30.86 | $31.43 | $29.59 | $29.68 | $28.91 | 350,945 |
| 2018-10-23 | $29.90 | $31.26 | $29.90 | $30.96 | $30.16 | 459,697 |
| 2018-10-22 | $30.86 | $31.09 | $29.89 | $30.35 | $29.56 | 283,938 |
| 2018-10-19 | $31.93 | $32.07 | $30.64 | $30.72 | $29.93 | 290,103 |
| 2018-10-18 | $32.20 | $33.55 | $31.27 | $31.85 | $31.03 | 329,539 |
| 2018-10-17 | $34.40 | $34.80 | $32.55 | $33.33 | $32.47 | 341,654 |
| 2018-10-16 | $34.88 | $37.02 | $34.52 | $36.36 | $35.42 | 391,595 |
| 2018-10-15 | $35.07 | $36.23 | $33.65 | $34.37 | $33.48 | 651,643 |
| 2018-10-12 | $36.63 | $36.63 | $35.17 | $35.50 | $34.58 | 280,889 |
| 2018-10-11 | $36.27 | $37.34 | $35.74 | $35.74 | $34.82 | 214,619 |
| 2018-10-10 | $37.16 | $37.82 | $36.35 | $36.44 | $35.50 | 271,300 |
| 2018-10-09 | $37.84 | $38.29 | $37.14 | $37.18 | $36.22 | 315,174 |
| 2018-10-08 | $36.94 | $38.47 | $36.57 | $38.24 | $37.25 | 323,887 |
| 2018-10-05 | $38.07 | $38.07 | $35.70 | $37.18 | $36.22 | 279,843 |
| 2018-10-04 | $37.81 | $38.78 | $37.42 | $38.07 | $37.08 | 209,250 |
| 2018-10-03 | $38.19 | $38.32 | $37.24 | $38.09 | $37.10 | 310,024 |
| 2018-10-02 | $38.80 | $38.91 | $37.91 | $37.96 | $36.98 | 239,046 |
| 2018-10-01 | $39.22 | $39.66 | $38.21 | $38.71 | $37.71 | 214,311 |
| 2018-09-28 | $39.60 | $40.90 | $38.75 | $39.00 | $37.99 | 293,805 |
| 2018-09-27 | $40.20 | $40.65 | $39.65 | $39.75 | $38.72 | 212,539 |
| 2018-09-26 | $43.10 | $43.45 | $40.30 | $40.45 | $39.40 | 427,230 |
| 2018-09-25 | $44.25 | $44.90 | $43.35 | $43.60 | $42.47 | 393,737 |
| 2018-09-24 | $44.95 | $45.40 | $43.80 | $44.20 | $43.06 | 344,879 |
| 2018-09-21 | $45.50 | $45.95 | $44.10 | $45.10 | $43.93 | 561,846 |
| 2018-09-20 | $47.95 | $48.00 | $45.45 | $45.65 | $44.47 | 282,339 |
| 2018-09-19 | $46.00 | $48.00 | $45.90 | $47.55 | $46.32 | 254,968 |
| 2018-09-18 | $45.80 | $47.00 | $45.45 | $46.20 | $45.00 | 154,974 |
| 2018-09-17 | $48.20 | $48.20 | $44.90 | $45.80 | $44.61 | 233,171 |
| 2018-09-14 | $48.25 | $48.90 | $47.70 | $48.20 | $46.95 | 155,596 |
| 2018-09-13 | $50.40 | $50.75 | $48.00 | $48.30 | $47.05 | 143,514 |
| 2018-09-12 | $48.85 | $50.65 | $48.85 | $50.40 | $49.10 | 184,842 |
| 2018-09-11 | $46.85 | $49.30 | $46.85 | $48.80 | $47.54 | 145,234 |
| 2018-09-10 | $46.95 | $47.70 | $46.90 | $47.10 | $45.88 | 84,525 |
| 2018-09-07 | $47.10 | $47.45 | $46.30 | $46.85 | $45.64 | 232,821 |
| 2018-09-06 | $47.60 | $48.30 | $47.05 | $47.30 | $46.08 | 133,883 |
| 2018-09-05 | $46.45 | $47.75 | $45.85 | $47.65 | $46.42 | 112,426 |
| 2018-09-04 | $46.45 | $46.65 | $45.64 | $46.45 | $45.25 | 111,342 |
| 2018-08-31 | $46.55 | $47.20 | $46.30 | $46.55 | $45.35 | 106,166 |
| 2018-08-30 | $47.30 | $47.75 | $46.65 | $46.85 | $45.64 | 133,351 |
| 2018-08-29 | $47.50 | $47.85 | $46.75 | $47.45 | $46.22 | 134,178 |
| 2018-08-28 | $48.40 | $48.40 | $47.45 | $47.55 | $46.32 | 164,298 |
| 2018-08-27 | $47.15 | $49.05 | $47.15 | $48.40 | $47.15 | 148,799 |
| 2018-08-24 | $46.95 | $47.85 | $46.50 | $47.10 | $45.88 | 333,195 |
| 2018-08-23 | $47.45 | $47.45 | $46.35 | $46.70 | $45.49 | 257,004 |
| 2018-08-22 | $47.90 | $48.40 | $47.25 | $47.50 | $46.27 | 267,246 |
| 2018-08-21 | $45.80 | $48.55 | $45.15 | $48.05 | $46.81 | 363,563 |
| 2018-08-20 | $49.40 | $49.40 | $45.04 | $45.20 | $44.03 | 368,466 |
| 2018-08-17 | $49.55 | $50.01 | $49.25 | $49.35 | $48.07 | 108,638 |
| 2018-08-16 | $49.40 | $50.80 | $49.40 | $49.85 | $48.56 | 88,463 |
| 2018-08-15 | $47.85 | $49.20 | $47.40 | $49.15 | $47.88 | 235,915 |
| 2018-08-14 | $49.25 | $49.45 | $48.15 | $48.20 | $46.95 | 406,517 |
| 2018-08-13 | $50.80 | $51.80 | $48.95 | $49.10 | $47.83 | 187,615 |
| 2018-08-10 | $52.25 | $52.45 | $50.65 | $50.75 | $49.44 | 223,008 |
| 2018-08-09 | $52.55 | $53.30 | $52.15 | $52.75 | $51.39 | 225,601 |
| 2018-08-08 | $53.35 | $53.35 | $52.45 | $52.55 | $51.19 | 144,339 |
| 2018-08-07 | $52.15 | $54.30 | $52.15 | $53.60 | $52.21 | 158,942 |
| 2018-08-06 | $50.65 | $52.35 | $50.20 | $52.15 | $50.80 | 241,835 |
| 2018-08-03 | $52.05 | $52.75 | $50.55 | $50.65 | $49.34 | 209,652 |
| 2018-08-02 | $53.45 | $54.20 | $52.30 | $52.50 | $51.14 | 241,623 |
| 2018-08-01 | $54.60 | $54.90 | $53.50 | $54.10 | $52.70 | 134,347 |
| 2018-07-31 | $53.75 | $55.20 | $53.50 | $54.60 | $53.19 | 112,132 |
| 2018-07-30 | $53.15 | $54.30 | $53.15 | $53.65 | $52.26 | 134,666 |
| 2018-07-27 | $54.80 | $54.85 | $52.70 | $53.00 | $51.63 | 129,133 |
| 2018-07-26 | $53.45 | $54.85 | $53.16 | $54.75 | $53.33 | 171,818 |
| 2018-07-25 | $55.00 | $55.45 | $52.35 | $53.50 | $52.12 | 159,338 |
| 2018-07-24 | $57.40 | $57.75 | $54.65 | $54.85 | $53.43 | 174,965 |
| 2018-07-23 | $58.20 | $58.30 | $56.60 | $57.20 | $55.72 | 149,615 |
| 2018-07-20 | $59.70 | $59.70 | $57.95 | $58.35 | $56.84 | 171,660 |
| 2018-07-19 | $57.60 | $59.55 | $57.15 | $59.35 | $57.81 | 260,884 |
| 2018-07-18 | $56.80 | $57.85 | $55.70 | $57.60 | $56.11 | 130,134 |
| 2018-07-17 | $54.70 | $57.10 | $54.20 | $57.00 | $55.53 | 220,028 |
| 2018-07-16 | $55.20 | $55.20 | $54.40 | $54.80 | $53.38 | 122,040 |
| 2018-07-13 | $54.90 | $55.70 | $54.90 | $55.15 | $53.72 | 110,607 |
| 2018-07-12 | $55.50 | $55.90 | $54.10 | $55.05 | $53.63 | 102,965 |
| 2018-07-11 | $56.25 | $57.00 | $55.15 | $55.25 | $53.82 | 138,902 |
| 2018-07-10 | $57.20 | $57.55 | $55.15 | $56.10 | $54.65 | 250,382 |
| 2018-07-09 | $56.60 | $57.40 | $56.25 | $57.15 | $55.67 | 95,290 |
| 2018-07-06 | $55.35 | $56.90 | $55.10 | $56.15 | $54.70 | 100,945 |
| 2018-07-05 | $54.90 | $55.75 | $54.50 | $55.35 | $53.92 | 232,985 |
| 2018-07-03 | $55.80 | $56.25 | $54.45 | $54.45 | $53.04 | 169,209 |
| 2018-07-02 | $56.55 | $56.55 | $54.90 | $55.75 | $54.31 | 195,679 |
| 2018-06-29 | $58.75 | $58.75 | $56.55 | $56.55 | $55.09 | 162,543 |
| 2018-06-28 | $58.25 | $58.90 | $57.90 | $58.40 | $56.89 | 204,843 |
| 2018-06-27 | $59.60 | $59.60 | $58.55 | $58.60 | $57.08 | 166,650 |
| 2018-06-26 | $58.25 | $59.75 | $58.25 | $59.35 | $57.81 | 123,514 |
| 2018-06-25 | $57.90 | $58.25 | $57.06 | $57.80 | $56.30 | 144,780 |
| 2018-06-22 | $59.80 | $59.80 | $57.80 | $58.25 | $56.74 | 279,589 |
| 2018-06-21 | $60.70 | $60.70 | $59.45 | $59.70 | $58.16 | 98,872 |
| 2018-06-20 | $60.70 | $61.60 | $59.10 | $60.75 | $59.18 | 95,983 |
| 2018-06-19 | $60.00 | $61.05 | $59.10 | $60.70 | $59.13 | 185,581 |
| 2018-06-18 | $60.50 | $61.30 | $59.35 | $59.80 | $58.25 | 215,589 |
| 2018-06-15 | $61.55 | $62.35 | $60.60 | $60.90 | $59.32 | 288,389 |
| 2018-06-14 | $62.05 | $62.20 | $61.25 | $62.00 | $60.40 | 178,455 |
| 2018-06-13 | $65.70 | $65.70 | $61.65 | $61.65 | $60.05 | 278,553 |
| 2018-06-12 | $64.25 | $65.85 | $63.95 | $65.70 | $64.00 | 140,913 |
| 2018-06-11 | $64.75 | $65.30 | $63.90 | $64.30 | $62.64 | 131,656 |
| 2018-06-08 | $63.40 | $65.00 | $63.25 | $64.75 | $63.07 | 163,976 |
| 2018-06-07 | $62.25 | $63.80 | $62.25 | $63.60 | $61.95 | 141,171 |
| 2018-06-06 | $62.80 | $63.35 | $61.28 | $62.25 | $60.64 | 127,335 |
| 2018-06-05 | $61.90 | $62.60 | $61.35 | $62.45 | $60.83 | 182,106 |
| 2018-06-04 | $60.70 | $62.00 | $60.70 | $61.90 | $60.30 | 140,432 |
| 2018-06-01 | $62.70 | $62.70 | $59.80 | $60.45 | $58.89 | 269,962 |
| 2018-05-31 | $61.05 | $61.80 | $60.10 | $60.65 | $59.08 | 162,716 |
| 2018-05-30 | $62.20 | $62.60 | $61.15 | $61.25 | $59.67 | 169,744 |
| 2018-05-29 | $60.90 | $62.10 | $60.90 | $61.60 | $60.01 | 233,784 |
| 2018-05-25 | $60.65 | $62.20 | $60.65 | $61.75 | $60.15 | 154,827 |
| 2018-05-24 | $61.35 | $61.90 | $60.25 | $60.80 | $59.23 | 133,298 |
| 2018-05-23 | $60.20 | $61.85 | $60.20 | $61.65 | $60.05 | 140,734 |
| 2018-05-22 | $61.80 | $61.80 | $60.40 | $60.45 | $58.89 | 104,376 |
| 2018-05-21 | $62.50 | $62.80 | $61.50 | $62.15 | $60.54 | 104,912 |
| 2018-05-18 | $60.05 | $62.30 | $60.05 | $62.00 | $60.40 | 229,678 |
| 2018-05-17 | $57.80 | $60.05 | $57.80 | $59.85 | $58.30 | 190,088 |
| 2018-05-16 | $57.70 | $58.48 | $56.95 | $58.00 | $56.50 | 188,993 |
| 2018-05-15 | $59.70 | $59.70 | $57.45 | $57.50 | $56.01 | 231,721 |
| 2018-05-14 | $59.70 | $60.55 | $59.58 | $60.35 | $58.79 | 142,100 |
| 2018-05-11 | $59.80 | $60.95 | $59.20 | $59.30 | $57.77 | 259,301 |
| 2018-05-10 | $61.20 | $61.35 | $59.75 | $59.95 | $58.40 | 168,608 |
| 2018-05-09 | $60.70 | $61.40 | $59.50 | $60.75 | $59.18 | 161,008 |
| 2018-05-08 | $59.95 | $61.40 | $59.95 | $60.45 | $58.89 | 124,416 |
| 2018-05-07 | $57.90 | $60.20 | $57.32 | $59.75 | $58.20 | 232,474 |
| 2018-05-04 | $56.80 | $58.65 | $55.90 | $58.30 | $56.79 | 291,441 |
| 2018-05-03 | $57.45 | $57.80 | $55.53 | $57.10 | $55.62 | 455,622 |
| 2018-05-02 | $58.25 | $58.95 | $56.85 | $57.05 | $55.57 | 297,911 |
| 2018-05-01 | $57.60 | $58.60 | $56.95 | $58.25 | $56.74 | 348,767 |
| 2018-04-30 | $59.60 | $59.65 | $57.65 | $57.70 | $56.21 | 241,744 |
| 2018-04-27 | $59.05 | $59.85 | $58.65 | $59.60 | $58.06 | 149,184 |
| 2018-04-26 | $58.55 | $59.65 | $57.70 | $59.00 | $57.47 | 151,008 |
| 2018-04-25 | $58.15 | $59.30 | $57.40 | $58.45 | $56.94 | 215,489 |
| 2018-04-24 | $57.85 | $58.50 | $57.40 | $58.05 | $56.55 | 228,523 |
| 2018-04-23 | $57.10 | $59.15 | $56.61 | $57.45 | $55.96 | 163,504 |
| 2018-04-20 | $55.90 | $56.35 | $55.05 | $55.25 | $53.82 | 187,739 |
| 2018-04-19 | $55.75 | $56.45 | $55.05 | $56.20 | $54.75 | 346,100 |
| 2018-04-18 | $55.70 | $56.15 | $54.73 | $55.85 | $54.40 | 184,676 |
| 2018-04-17 | $54.05 | $55.78 | $53.75 | $55.40 | $53.97 | 203,925 |
| 2018-04-16 | $52.80 | $53.90 | $52.00 | $53.45 | $52.07 | 384,350 |
| 2018-04-13 | $53.40 | $53.40 | $51.30 | $52.05 | $50.70 | 735,300 |
| 2018-04-12 | $55.85 | $55.85 | $52.90 | $52.95 | $51.58 | 415,582 |
| 2018-04-11 | $55.65 | $57.00 | $55.35 | $55.65 | $54.21 | 344,151 |
| 2018-04-10 | $59.30 | $59.30 | $55.85 | $56.05 | $54.60 | 414,217 |
| 2018-04-09 | $59.55 | $59.55 | $57.75 | $57.90 | $56.40 | 192,916 |
| 2018-04-06 | $60.70 | $61.80 | $58.30 | $59.15 | $57.62 | 352,149 |
| 2018-04-05 | $59.45 | $61.65 | $59.20 | $61.35 | $59.76 | 220,995 |
| 2018-04-04 | $55.00 | $59.30 | $55.00 | $59.00 | $57.47 | 245,538 |
| 2018-04-03 | $57.80 | $57.80 | $55.40 | $56.05 | $54.60 | 266,360 |
| 2018-04-02 | $59.75 | $59.75 | $57.25 | $57.45 | $55.96 | 243,151 |
| 2018-03-29 | $59.90 | $60.70 | $59.30 | $60.05 | $58.50 | 209,765 |
| 2018-03-28 | $59.90 | $60.65 | $59.20 | $59.55 | $58.01 | 413,970 |
| 2018-03-27 | $61.40 | $61.40 | $59.55 | $59.95 | $58.40 | 203,003 |
| 2018-03-26 | $60.40 | $61.40 | $59.60 | $61.25 | $59.67 | 169,458 |
| 2018-03-23 | $59.30 | $59.90 | $58.50 | $58.70 | $57.18 | 259,782 |
| 2018-03-22 | $59.80 | $61.55 | $58.95 | $59.00 | $57.47 | 133,788 |
| 2018-03-21 | $59.25 | $61.60 | $59.00 | $60.75 | $59.18 | 147,573 |
| 2018-03-20 | $59.50 | $60.10 | $58.95 | $59.45 | $57.91 | 117,239 |
| 2018-03-19 | $60.80 | $61.00 | $58.70 | $59.40 | $57.86 | 274,596 |
| 2018-03-16 | $61.00 | $61.65 | $60.70 | $61.35 | $59.76 | 413,874 |
| 2018-03-15 | $63.40 | $63.75 | $60.95 | $61.10 | $59.52 | 169,718 |
| 2018-03-14 | $64.35 | $64.35 | $62.65 | $63.10 | $61.47 | 183,525 |
| 2018-03-13 | $63.50 | $64.85 | $62.30 | $63.75 | $62.10 | 167,634 |
| 2018-03-12 | $61.80 | $62.70 | $61.40 | $61.80 | $60.20 | 193,371 |
| 2018-03-09 | $60.40 | $62.40 | $59.65 | $61.85 | $60.25 | 304,937 |
| 2018-03-08 | $62.40 | $62.40 | $58.60 | $59.70 | $58.16 | 425,884 |
| 2018-03-07 | $59.10 | $62.35 | $58.55 | $62.10 | $60.49 | 436,805 |
| 2018-03-06 | $57.40 | $59.95 | $57.05 | $59.70 | $58.16 | 429,303 |
| 2018-03-05 | $57.40 | $57.80 | $55.80 | $57.25 | $55.77 | 452,675 |
| 2018-03-02 | $55.30 | $58.05 | $54.65 | $57.85 | $56.35 | 527,206 |
| 2018-03-01 | $59.55 | $61.25 | $54.88 | $55.55 | $54.11 | 747,711 |
| 2018-02-28 | $62.75 | $63.80 | $53.60 | $59.75 | $58.20 | 1,780,514 |
| 2018-02-27 | $67.90 | $69.50 | $67.70 | $68.00 | $66.24 | 396,357 |
| 2018-02-26 | $66.65 | $68.40 | $66.60 | $68.15 | $66.39 | 304,780 |
| 2018-02-23 | $66.05 | $66.60 | $65.40 | $66.55 | $64.83 | 228,777 |
| 2018-02-22 | $65.65 | $66.55 | $65.28 | $65.70 | $64.00 | 289,328 |
| 2018-02-21 | $64.70 | $66.65 | $64.05 | $65.60 | $63.90 | 270,536 |
| 2018-02-20 | $69.10 | $69.30 | $64.65 | $64.70 | $63.03 | 252,024 |
| 2018-02-16 | $64.45 | $70.20 | $64.35 | $69.85 | $68.04 | 365,401 |
| 2018-02-15 | $62.90 | $64.20 | $61.35 | $64.00 | $62.34 | 303,157 |
| 2018-02-14 | $60.70 | $62.25 | $60.58 | $62.15 | $60.54 | 193,913 |
| 2018-02-13 | $62.30 | $62.60 | $60.95 | $61.50 | $59.91 | 137,105 |
| 2018-02-12 | $63.70 | $63.70 | $61.20 | $62.65 | $61.03 | 164,695 |
| 2018-02-09 | $62.85 | $64.05 | $62.00 | $63.35 | $61.71 | 365,895 |
| 2018-02-08 | $64.40 | $64.42 | $61.50 | $61.60 | $60.01 | 353,747 |
| 2018-02-07 | $65.65 | $66.65 | $64.50 | $64.55 | $62.88 | 213,723 |
| 2018-02-06 | $61.50 | $66.15 | $60.90 | $66.00 | $64.29 | 224,272 |
| 2018-02-05 | $65.80 | $66.50 | $62.40 | $63.00 | $61.37 | 265,924 |
| 2018-02-02 | $70.90 | $71.00 | $66.20 | $66.80 | $65.07 | 271,888 |
| 2018-02-01 | $71.80 | $72.85 | $71.05 | $71.25 | $69.41 | 148,315 |
| 2018-01-31 | $74.40 | $75.75 | $71.60 | $71.95 | $70.09 | 221,871 |
| 2018-01-30 | $72.70 | $74.30 | $71.20 | $73.90 | $71.99 | 187,939 |
| 2018-01-29 | $74.20 | $74.60 | $72.90 | $73.50 | $71.60 | 209,791 |
| 2018-01-26 | $73.80 | $74.20 | $73.25 | $73.95 | $72.04 | 138,386 |
| 2018-01-25 | $73.50 | $73.60 | $72.05 | $73.40 | $71.50 | 127,479 |
| 2018-01-24 | $73.90 | $74.61 | $72.95 | $73.35 | $71.45 | 107,681 |
| 2018-01-23 | $74.15 | $74.15 | $73.00 | $73.70 | $71.79 | 60,159 |
| 2018-01-22 | $75.00 | $75.05 | $73.75 | $74.40 | $72.47 | 93,260 |
| 2018-01-19 | $74.20 | $75.60 | $74.10 | $74.40 | $72.47 | 214,503 |
| 2018-01-18 | $74.45 | $75.00 | $73.85 | $74.00 | $72.09 | 219,050 |
| 2018-01-17 | $73.15 | $75.05 | $72.55 | $74.30 | $72.38 | 333,836 |
| 2018-01-16 | $73.95 | $74.55 | $72.30 | $72.40 | $70.53 | 302,641 |
| 2018-01-12 | $73.95 | $73.95 | $72.50 | $73.00 | $71.11 | 176,390 |
| 2018-01-11 | $73.20 | $74.60 | $73.20 | $73.25 | $71.35 | 149,573 |
| 2018-01-10 | $75.50 | $75.70 | $72.90 | $72.95 | $71.06 | 208,193 |
| 2018-01-09 | $74.30 | $76.65 | $73.85 | $76.15 | $74.18 | 133,662 |
| 2018-01-08 | $75.70 | $75.90 | $73.55 | $74.40 | $72.47 | 166,825 |
| 2018-01-05 | $75.60 | $76.10 | $73.95 | $75.25 | $73.30 | 275,198 |
| 2018-01-04 | $78.05 | $78.05 | $75.25 | $75.30 | $73.35 | 97,839 |
| 2018-01-03 | $75.70 | $78.15 | $75.65 | $77.60 | $75.59 | 117,075 |
| 2018-01-02 | $77.00 | $77.35 | $74.70 | $75.75 | $73.79 | 151,347 |
| 2017-12-29 | $76.45 | $76.50 | $75.25 | $75.95 | $73.98 | 93,724 |
| 2017-12-28 | $76.35 | $76.50 | $75.45 | $76.20 | $74.23 | 113,651 |
| 2017-12-27 | $75.25 | $76.35 | $75.05 | $76.25 | $74.28 | 110,711 |
| 2017-12-26 | $74.40 | $75.10 | $73.35 | $75.00 | $73.06 | 81,909 |
| 2017-12-22 | $74.95 | $75.50 | $74.15 | $74.50 | $72.57 | 66,644 |
| 2017-12-21 | $74.80 | $75.20 | $74.25 | $74.95 | $73.01 | 96,790 |
| 2017-12-20 | $73.65 | $75.30 | $73.33 | $74.35 | $72.43 | 120,821 |
| 2017-12-19 | $75.05 | $75.10 | $71.85 | $73.05 | $71.16 | 199,972 |
| 2017-12-18 | $73.35 | $75.30 | $73.35 | $75.10 | $73.16 | 174,040 |
| 2017-12-15 | $71.30 | $73.70 | $71.30 | $72.85 | $70.97 | 374,760 |
| 2017-12-14 | $69.15 | $72.53 | $69.00 | $71.10 | $69.26 | 253,787 |
| 2017-12-13 | $69.65 | $69.90 | $68.30 | $68.90 | $67.12 | 224,950 |
| 2017-12-12 | $71.05 | $71.64 | $69.70 | $69.80 | $67.99 | 160,311 |
| 2017-12-11 | $72.35 | $72.35 | $70.80 | $71.10 | $69.26 | 291,945 |
| 2017-12-08 | $73.30 | $73.75 | $71.70 | $72.00 | $70.14 | 204,612 |
| 2017-12-07 | $74.15 | $74.50 | $72.35 | $72.65 | $70.77 | 319,623 |
| 2017-12-06 | $73.95 | $75.75 | $73.65 | $74.25 | $72.33 | 136,430 |
| 2017-12-05 | $75.20 | $77.05 | $74.10 | $74.35 | $72.43 | 230,282 |
| 2017-12-04 | $77.75 | $79.40 | $76.10 | $76.55 | $74.57 | 236,323 |
| 2017-12-01 | $76.80 | $77.95 | $74.25 | $76.55 | $74.57 | 232,482 |
| 2017-11-30 | $78.05 | $78.20 | $76.25 | $77.05 | $75.06 | 204,734 |
| 2017-11-29 | $76.90 | $78.04 | $76.80 | $77.40 | $75.40 | 193,362 |
| 2017-11-28 | $74.25 | $77.40 | $73.82 | $76.85 | $74.86 | 226,341 |
| 2017-11-27 | $73.30 | $73.95 | $72.95 | $73.90 | $71.99 | 198,245 |
| 2017-11-24 | $74.05 | $74.40 | $72.95 | $73.40 | $71.50 | 75,091 |
| 2017-11-22 | $72.95 | $75.05 | $72.55 | $73.65 | $71.74 | 199,450 |
| 2017-11-21 | $70.50 | $72.60 | $70.45 | $72.55 | $70.67 | 178,524 |
| 2017-11-20 | $69.05 | $70.48 | $68.80 | $70.40 | $68.58 | 131,118 |
| 2017-11-17 | $68.50 | $70.20 | $68.50 | $69.00 | $67.21 | 124,598 |
| 2017-11-16 | $67.70 | $69.80 | $67.70 | $68.80 | $67.02 | 187,917 |
| 2017-11-15 | $67.25 | $68.25 | $66.35 | $67.65 | $65.90 | 253,797 |
| 2017-11-14 | $62.95 | $67.35 | $62.67 | $67.30 | $65.56 | 402,065 |
| 2017-11-13 | $62.50 | $63.50 | $61.85 | $62.50 | $60.88 | 258,134 |
| 2017-11-10 | $60.45 | $64.20 | $60.40 | $62.85 | $61.22 | 226,477 |
| 2017-11-09 | $60.15 | $61.20 | $59.98 | $60.75 | $59.18 | 316,427 |
| 2017-11-08 | $61.25 | $61.25 | $59.84 | $60.45 | $58.89 | 273,452 |
| 2017-11-07 | $64.80 | $64.80 | $61.10 | $61.65 | $60.05 | 219,314 |
| 2017-11-06 | $64.85 | $65.70 | $63.70 | $64.80 | $63.12 | 223,345 |
| 2017-11-03 | $66.10 | $68.65 | $63.55 | $64.85 | $63.17 | 320,379 |
| 2017-11-02 | $69.30 | $69.35 | $67.00 | $67.15 | $65.41 | 213,817 |
| 2017-11-01 | $69.90 | $70.25 | $69.05 | $69.35 | $67.56 | 164,447 |
| 2017-10-31 | $67.85 | $69.85 | $67.80 | $69.70 | $67.90 | 146,970 |
| 2017-10-30 | $67.05 | $67.50 | $66.35 | $67.20 | $65.46 | 115,977 |
| 2017-10-27 | $66.70 | $66.90 | $65.50 | $66.65 | $64.93 | 100,548 |
| 2017-10-26 | $65.00 | $66.35 | $64.90 | $66.10 | $64.39 | 89,888 |
| 2017-10-25 | $65.20 | $65.30 | $63.80 | $64.65 | $62.98 | 165,346 |
| 2017-10-24 | $65.25 | $66.20 | $65.00 | $65.05 | $63.37 | 113,468 |
| 2017-10-23 | $66.25 | $66.25 | $65.20 | $65.20 | $63.51 | 154,851 |
| 2017-10-20 | $66.30 | $66.30 | $65.70 | $65.80 | $64.10 | 84,452 |
| 2017-10-19 | $65.25 | $66.00 | $64.55 | $65.50 | $63.81 | 104,801 |
| 2017-10-18 | $65.90 | $66.25 | $65.40 | $65.45 | $63.76 | 69,587 |
| 2017-10-17 | $65.85 | $66.90 | $65.45 | $65.50 | $63.81 | 149,679 |
| 2017-10-16 | $65.05 | $65.65 | $64.90 | $65.20 | $63.51 | 78,329 |
| 2017-10-13 | $65.20 | $65.20 | $64.55 | $64.75 | $63.07 | 95,474 |
| 2017-10-12 | $65.15 | $65.75 | $64.95 | $64.95 | $63.27 | 84,921 |
| 2017-10-11 | $65.00 | $65.95 | $64.85 | $65.20 | $63.51 | 126,796 |
| 2017-10-10 | $65.80 | $65.80 | $64.70 | $65.00 | $63.32 | 71,474 |
| 2017-10-09 | $65.90 | $66.05 | $64.95 | $65.30 | $63.61 | 69,389 |
| 2017-10-06 | $65.10 | $67.00 | $65.00 | $65.90 | $64.19 | 154,707 |
| 2017-10-05 | $65.00 | $65.55 | $64.65 | $65.20 | $63.51 | 119,675 |
| 2017-10-04 | $67.15 | $67.15 | $64.70 | $65.00 | $63.32 | 160,497 |
| 2017-10-03 | $66.75 | $67.00 | $65.45 | $66.95 | $65.22 | 185,026 |
| 2017-10-02 | $64.70 | $66.45 | $64.40 | $66.35 | $64.63 | 179,224 |
| 2017-09-29 | $64.00 | $64.90 | $63.65 | $64.80 | $63.12 | 155,264 |
| 2017-09-28 | $64.85 | $65.60 | $60.75 | $63.90 | $62.25 | 764,704 |
| 2017-09-27 | $62.25 | $64.95 | $62.25 | $64.00 | $62.34 | 434,954 |
| 2017-09-26 | $59.95 | $62.50 | $59.88 | $61.50 | $59.91 | 225,375 |
| 2017-09-25 | $59.99 | $60.00 | $59.65 | $59.80 | $58.25 | 218,174 |
| 2017-09-22 | $59.80 | $60.00 | $59.60 | $59.95 | $58.40 | 122,615 |
| 2017-09-21 | $59.70 | $60.00 | $59.70 | $59.90 | $58.35 | 88,428 |
| 2017-09-20 | $60.00 | $60.00 | $59.25 | $59.75 | $58.20 | 102,058 |
| 2017-09-19 | $58.55 | $60.08 | $58.55 | $59.85 | $58.30 | 302,040 |
| 2017-09-18 | $58.45 | $59.15 | $58.30 | $58.60 | $57.08 | 222,409 |
| 2017-09-15 | $58.60 | $59.30 | $57.75 | $58.15 | $56.65 | 401,545 |
| 2017-09-14 | $58.25 | $59.10 | $57.73 | $58.30 | $56.79 | 139,481 |
| 2017-09-13 | $58.30 | $58.30 | $57.55 | $58.20 | $56.69 | 127,192 |
| 2017-09-12 | $57.70 | $58.30 | $57.20 | $58.20 | $56.69 | 72,276 |
| 2017-09-11 | $57.65 | $58.14 | $57.11 | $57.45 | $55.96 | 64,776 |
| 2017-09-08 | $56.75 | $58.13 | $56.50 | $57.50 | $56.01 | 88,282 |
| 2017-09-07 | $56.75 | $57.30 | $56.60 | $56.75 | $55.28 | 71,609 |
| 2017-09-06 | $55.55 | $57.10 | $55.50 | $56.70 | $55.23 | 98,736 |
| 2017-09-05 | $57.05 | $57.40 | $54.90 | $55.25 | $53.82 | 196,161 |
| 2017-09-01 | $57.80 | $57.96 | $56.35 | $56.85 | $55.38 | 100,831 |
| 2017-08-31 | $55.30 | $57.80 | $55.30 | $57.70 | $56.21 | 199,096 |
| 2017-08-30 | $54.10 | $55.50 | $54.10 | $54.95 | $53.53 | 126,302 |
| 2017-08-29 | $54.05 | $54.35 | $53.60 | $54.15 | $52.75 | 122,718 |
| 2017-08-28 | $54.25 | $54.45 | $53.55 | $54.30 | $52.90 | 167,488 |
| 2017-08-25 | $55.05 | $55.05 | $54.02 | $54.55 | $53.14 | 102,372 |
| 2017-08-24 | $55.65 | $55.67 | $54.75 | $54.85 | $53.43 | 76,525 |
| 2017-08-23 | $56.40 | $57.00 | $55.30 | $55.35 | $53.92 | 90,842 |
| 2017-08-22 | $56.90 | $56.90 | $55.80 | $56.65 | $55.18 | 127,752 |
| 2017-08-21 | $56.35 | $57.60 | $56.05 | $56.80 | $55.33 | 170,890 |
| 2017-08-18 | $56.85 | $57.30 | $55.91 | $56.45 | $54.99 | 168,507 |
| 2017-08-17 | $58.10 | $58.21 | $57.15 | $57.35 | $55.87 | 122,344 |
| 2017-08-16 | $59.50 | $59.50 | $58.15 | $58.45 | $56.94 | 81,226 |
| 2017-08-15 | $59.40 | $60.00 | $58.95 | $59.30 | $57.77 | 108,957 |
| 2017-08-14 | $58.00 | $59.50 | $57.70 | $59.50 | $57.96 | 93,905 |
| 2017-08-11 | $57.55 | $58.30 | $56.60 | $57.80 | $56.30 | 131,728 |
| 2017-08-10 | $58.35 | $58.50 | $57.90 | $57.95 | $56.45 | 100,218 |
| 2017-08-09 | $58.20 | $58.75 | $57.85 | $58.60 | $57.08 | 91,393 |
| 2017-08-08 | $57.90 | $59.60 | $57.60 | $58.55 | $57.04 | 121,332 |
| 2017-08-07 | $59.40 | $59.53 | $56.55 | $57.45 | $55.96 | 142,966 |
| 2017-08-04 | $54.80 | $60.00 | $53.80 | $58.70 | $57.18 | 335,471 |
| 2017-08-03 | $53.65 | $53.85 | $53.10 | $53.60 | $52.21 | 88,219 |
| 2017-08-02 | $54.95 | $54.95 | $53.00 | $53.45 | $52.07 | 76,417 |
| 2017-08-01 | $54.20 | $55.10 | $53.55 | $54.90 | $53.48 | 148,470 |
| 2017-07-31 | $53.10 | $54.20 | $52.35 | $53.80 | $52.41 | 108,028 |
| 2017-07-28 | $52.25 | $52.90 | $51.65 | $52.90 | $51.53 | 63,751 |
| 2017-07-27 | $53.10 | $53.75 | $52.20 | $52.30 | $50.95 | 100,471 |
| 2017-07-26 | $51.90 | $52.85 | $51.55 | $52.80 | $51.43 | 102,727 |
| 2017-07-25 | $51.40 | $51.90 | $51.20 | $51.90 | $50.56 | 72,080 |
| 2017-07-24 | $51.20 | $51.45 | $50.95 | $51.05 | $49.73 | 62,198 |
| 2017-07-21 | $52.45 | $52.45 | $51.10 | $51.15 | $49.83 | 89,570 |
| 2017-07-20 | $52.10 | $52.10 | $51.15 | $51.95 | $50.61 | 55,670 |
| 2017-07-19 | $51.40 | $52.45 | $51.15 | $52.15 | $50.80 | 101,713 |
| 2017-07-18 | $52.10 | $52.10 | $50.95 | $51.15 | $49.83 | 85,098 |
| 2017-07-17 | $52.15 | $52.50 | $52.00 | $52.20 | $50.85 | 55,926 |
| 2017-07-14 | $51.95 | $52.55 | $51.85 | $52.30 | $50.95 | 52,569 |
| 2017-07-13 | $52.50 | $52.75 | $51.35 | $52.00 | $50.65 | 54,598 |
| 2017-07-12 | $52.75 | $53.30 | $51.90 | $52.50 | $51.14 | 67,406 |
| 2017-07-11 | $52.30 | $52.95 | $51.90 | $52.25 | $50.90 | 60,967 |
| 2017-07-10 | $52.95 | $53.05 | $52.40 | $52.40 | $51.04 | 65,658 |
| 2017-07-07 | $51.75 | $53.08 | $51.60 | $53.05 | $51.68 | 68,320 |
| 2017-07-06 | $51.95 | $51.95 | $51.20 | $51.70 | $50.36 | 73,333 |
| 2017-07-05 | $52.05 | $52.53 | $51.20 | $52.35 | $51.00 | 77,120 |
| 2017-07-03 | $52.90 | $52.90 | $51.90 | $52.15 | $50.80 | 53,313 |
| 2017-06-30 | $52.35 | $53.45 | $52.10 | $52.95 | $51.58 | 87,626 |
| 2017-06-29 | $53.85 | $53.85 | $52.15 | $52.40 | $51.04 | 73,371 |
| 2017-06-28 | $52.65 | $53.90 | $52.35 | $53.85 | $52.46 | 82,508 |
| 2017-06-27 | $53.60 | $53.60 | $52.00 | $52.35 | $51.00 | 118,972 |
| 2017-06-26 | $54.20 | $54.65 | $53.35 | $53.45 | $52.07 | 123,337 |
| 2017-06-23 | $53.00 | $55.10 | $52.80 | $54.00 | $52.60 | 482,017 |
| 2017-06-22 | $53.65 | $53.90 | $52.58 | $52.75 | $51.39 | 74,723 |
| 2017-06-21 | $54.05 | $54.15 | $53.65 | $53.75 | $52.36 | 99,564 |
| 2017-06-20 | $53.65 | $54.30 | $53.40 | $53.80 | $52.41 | 100,592 |
| 2017-06-19 | $53.75 | $54.80 | $53.46 | $53.65 | $52.26 | 131,528 |
| 2017-06-16 | $52.80 | $53.55 | $52.80 | $53.50 | $52.12 | 282,461 |
| 2017-06-15 | $53.55 | $54.10 | $52.95 | $53.30 | $51.92 | 93,261 |
| 2017-06-14 | $54.10 | $54.58 | $53.35 | $53.85 | $52.46 | 110,376 |
| 2017-06-13 | $53.40 | $54.75 | $52.75 | $53.90 | $52.51 | 267,632 |
| 2017-06-12 | $51.75 | $53.75 | $51.75 | $53.20 | $51.82 | 147,430 |
| 2017-06-09 | $52.45 | $52.95 | $51.90 | $52.50 | $51.14 | 186,090 |
| 2017-06-08 | $51.90 | $52.75 | $51.68 | $52.40 | $51.04 | 138,665 |
| 2017-06-07 | $51.20 | $52.15 | $51.20 | $51.95 | $50.61 | 125,316 |
| 2017-06-06 | $50.75 | $51.30 | $50.50 | $51.20 | $49.88 | 136,922 |
| 2017-06-05 | $52.00 | $52.00 | $50.40 | $51.00 | $49.68 | 196,911 |
| 2017-06-02 | $50.55 | $52.15 | $50.55 | $52.00 | $50.65 | 146,014 |
| 2017-06-01 | $49.75 | $50.50 | $49.55 | $50.50 | $49.19 | 129,792 |
| 2017-05-31 | $49.25 | $49.60 | $48.70 | $49.60 | $48.32 | 127,316 |
| 2017-05-30 | $48.75 | $49.20 | $48.25 | $49.15 | $47.88 | 103,848 |
| 2017-05-26 | $48.70 | $49.10 | $48.70 | $48.80 | $47.54 | 62,911 |
| 2017-05-25 | $49.05 | $49.15 | $48.70 | $48.95 | $47.68 | 90,886 |
| 2017-05-24 | $48.40 | $48.90 | $48.25 | $48.75 | $47.49 | 79,556 |
| 2017-05-23 | $48.80 | $49.15 | $48.45 | $48.50 | $47.25 | 95,579 |
| 2017-05-22 | $48.55 | $49.15 | $48.40 | $48.75 | $47.49 | 108,295 |
| 2017-05-19 | $47.15 | $48.60 | $47.00 | $48.50 | $47.25 | 224,085 |
| 2017-05-18 | $47.20 | $47.40 | $46.70 | $47.10 | $45.88 | 198,281 |
| 2017-05-17 | $48.25 | $48.35 | $47.25 | $47.25 | $46.03 | 189,625 |
| 2017-05-16 | $48.45 | $49.00 | $48.20 | $48.45 | $47.20 | 229,785 |
| 2017-05-15 | $47.50 | $48.45 | $47.30 | $48.35 | $47.10 | 149,467 |
| 2017-05-12 | $47.55 | $47.55 | $46.90 | $47.25 | $46.03 | 68,539 |
| 2017-05-11 | $47.55 | $47.80 | $46.95 | $47.75 | $46.51 | 85,001 |
| 2017-05-10 | $47.95 | $48.20 | $47.15 | $47.80 | $46.56 | 148,256 |
| 2017-05-09 | $48.10 | $48.10 | $46.65 | $48.00 | $46.76 | 247,002 |
| 2017-05-08 | $52.55 | $52.60 | $47.35 | $48.05 | $46.81 | 475,579 |
| 2017-05-05 | $52.30 | $54.65 | $50.95 | $52.20 | $50.85 | 209,009 |
| 2017-05-04 | $52.00 | $53.25 | $51.90 | $53.00 | $51.63 | 180,967 |
| 2017-05-03 | $52.00 | $53.00 | $51.50 | $51.85 | $50.51 | 176,217 |
| 2017-05-02 | $53.75 | $53.90 | $52.45 | $52.60 | $51.24 | 162,570 |
| 2017-05-01 | $53.65 | $54.25 | $53.55 | $53.90 | $52.51 | 78,193 |
| 2017-04-28 | $54.50 | $54.50 | $53.30 | $53.35 | $51.97 | 183,216 |
| 2017-04-27 | $55.05 | $55.45 | $54.35 | $54.40 | $52.99 | 160,448 |
| 2017-04-26 | $53.35 | $54.90 | $53.25 | $54.80 | $53.38 | 117,390 |
| 2017-04-25 | $54.00 | $54.20 | $53.20 | $53.45 | $52.07 | 89,743 |
| 2017-04-24 | $54.20 | $54.60 | $53.25 | $53.55 | $52.16 | 95,142 |
| 2017-04-21 | $52.65 | $53.60 | $52.40 | $53.45 | $52.07 | 105,896 |
| 2017-04-20 | $52.55 | $53.10 | $52.10 | $52.80 | $51.43 | 128,714 |
| 2017-04-19 | $52.25 | $52.50 | $51.80 | $52.00 | $50.65 | 104,401 |
| 2017-04-18 | $51.40 | $52.05 | $51.05 | $51.95 | $50.61 | 60,635 |
| 2017-04-17 | $51.00 | $51.80 | $50.60 | $51.75 | $50.41 | 103,882 |
| 2017-04-13 | $51.40 | $51.70 | $50.55 | $50.60 | $49.29 | 76,967 |
| 2017-04-12 | $51.45 | $51.85 | $51.25 | $51.45 | $50.12 | 74,602 |
| 2017-04-11 | $51.20 | $51.80 | $51.10 | $51.80 | $50.46 | 106,720 |
| 2017-04-10 | $51.40 | $51.83 | $50.90 | $51.25 | $49.92 | 84,668 |
| 2017-04-07 | $51.45 | $52.15 | $51.40 | $51.45 | $50.12 | 107,283 |
| 2017-04-06 | $51.70 | $52.15 | $51.45 | $51.65 | $50.31 | 78,654 |
| 2017-04-05 | $52.20 | $52.45 | $51.45 | $51.50 | $50.17 | 107,663 |
| 2017-04-04 | $51.80 | $52.75 | $51.60 | $51.85 | $50.51 | 91,236 |
| 2017-04-03 | $52.45 | $52.90 | $51.90 | $51.90 | $50.56 | 146,659 |
| 2017-03-31 | $52.10 | $53.00 | $52.10 | $52.75 | $51.39 | 132,063 |
| 2017-03-30 | $52.00 | $52.70 | $51.60 | $52.25 | $50.90 | 147,559 |
| 2017-03-29 | $51.75 | $52.20 | $51.35 | $52.05 | $50.70 | 64,537 |
| 2017-03-28 | $51.55 | $52.20 | $51.10 | $51.85 | $50.51 | 143,474 |
| 2017-03-27 | $51.85 | $51.85 | $50.55 | $51.70 | $50.36 | 175,157 |
| 2017-03-24 | $51.80 | $52.59 | $50.85 | $52.50 | $51.14 | 169,502 |
| 2017-03-23 | $50.45 | $51.91 | $50.35 | $51.75 | $50.41 | 146,411 |
| 2017-03-22 | $50.30 | $50.45 | $49.20 | $50.40 | $49.10 | 134,823 |
| 2017-03-21 | $52.00 | $52.50 | $50.35 | $50.40 | $49.10 | 133,174 |
| 2017-03-20 | $52.30 | $52.70 | $51.20 | $51.85 | $50.51 | 117,395 |
| 2017-03-17 | $52.60 | $52.60 | $51.30 | $52.45 | $51.09 | 436,029 |
| 2017-03-16 | $51.25 | $52.40 | $51.00 | $52.15 | $50.80 | 203,509 |
| 2017-03-15 | $49.85 | $51.20 | $49.85 | $50.95 | $49.63 | 204,335 |
| 2017-03-14 | $49.45 | $50.10 | $49.10 | $49.55 | $48.27 | 90,367 |
| 2017-03-13 | $49.80 | $50.25 | $49.20 | $49.95 | $48.66 | 185,659 |
| 2017-03-10 | $49.60 | $50.00 | $49.35 | $49.65 | $48.37 | 146,675 |
| 2017-03-09 | $49.20 | $49.60 | $48.65 | $49.10 | $47.83 | 138,925 |
| 2017-03-08 | $49.05 | $49.50 | $48.98 | $49.25 | $47.98 | 135,551 |
| 2017-03-07 | $49.20 | $49.70 | $48.75 | $48.90 | $47.63 | 140,412 |
| 2017-03-06 | $49.45 | $49.80 | $49.05 | $49.25 | $47.98 | 136,300 |
| 2017-03-03 | $49.35 | $50.00 | $49.20 | $49.65 | $48.37 | 163,630 |
| 2017-03-02 | $49.35 | $50.05 | $49.25 | $49.55 | $48.27 | 169,208 |
| 2017-03-01 | $47.60 | $50.00 | $47.60 | $49.45 | $48.17 | 296,034 |
| 2017-02-28 | $46.00 | $47.95 | $46.00 | $47.05 | $45.83 | 326,509 |
| 2017-02-27 | $42.30 | $46.80 | $41.80 | $45.90 | $44.71 | 822,940 |
| 2017-02-24 | $40.35 | $41.25 | $40.10 | $41.00 | $39.94 | 250,907 |
| 2017-02-23 | $41.25 | $41.50 | $40.25 | $40.75 | $39.70 | 194,004 |
| 2017-02-22 | $41.00 | $41.78 | $40.85 | $41.15 | $40.09 | 285,630 |
| 2017-02-21 | $41.35 | $41.65 | $40.85 | $40.95 | $39.89 | 143,977 |
| 2017-02-17 | $41.30 | $41.45 | $40.89 | $41.40 | $40.33 | 69,188 |
| 2017-02-16 | $41.30 | $41.55 | $40.85 | $41.30 | $40.23 | 53,796 |
| 2017-02-15 | $40.85 | $41.60 | $40.70 | $41.25 | $40.18 | 51,926 |
| 2017-02-14 | $41.10 | $41.30 | $40.60 | $41.10 | $40.04 | 53,435 |
| 2017-02-13 | $41.65 | $41.90 | $41.20 | $41.30 | $40.23 | 70,843 |
| 2017-02-10 | $41.20 | $41.80 | $40.90 | $41.50 | $40.43 | 100,391 |
| 2017-02-09 | $40.40 | $41.10 | $40.10 | $41.05 | $39.99 | 125,909 |
| 2017-02-08 | $40.60 | $40.90 | $40.10 | $40.45 | $39.40 | 81,257 |
| 2017-02-07 | $40.90 | $41.30 | $40.60 | $40.80 | $39.74 | 53,538 |
| 2017-02-06 | $41.10 | $41.20 | $40.60 | $40.85 | $39.79 | 109,025 |
| 2017-02-03 | $41.15 | $41.45 | $40.93 | $41.30 | $40.23 | 108,554 |
| 2017-02-02 | $40.25 | $41.15 | $40.00 | $40.85 | $39.79 | 103,031 |
| 2017-02-01 | $41.00 | $41.40 | $40.20 | $40.25 | $39.21 | 140,776 |
| 2017-01-31 | $41.55 | $41.55 | $40.40 | $40.90 | $39.84 | 143,215 |
| 2017-01-30 | $41.35 | $41.65 | $40.60 | $41.60 | $40.52 | 104,705 |
| 2017-01-27 | $42.00 | $42.00 | $41.20 | $41.80 | $40.72 | 83,366 |
| 2017-01-26 | $42.40 | $42.75 | $41.80 | $41.90 | $40.82 | 103,268 |
| 2017-01-25 | $41.50 | $42.75 | $41.50 | $42.30 | $41.21 | 204,676 |
| 2017-01-24 | $40.75 | $41.40 | $40.70 | $41.35 | $40.28 | 183,670 |
| 2017-01-23 | $40.55 | $41.10 | $40.30 | $40.40 | $39.35 | 129,319 |
| 2017-01-20 | $40.80 | $41.15 | $40.50 | $40.75 | $39.70 | 180,958 |
| 2017-01-19 | $40.65 | $41.10 | $40.50 | $40.70 | $39.65 | 78,450 |
| 2017-01-18 | $40.95 | $41.10 | $40.45 | $40.65 | $39.60 | 94,751 |
| 2017-01-17 | $41.40 | $41.55 | $40.65 | $40.75 | $39.70 | 95,633 |
| 2017-01-13 | $41.10 | $41.80 | $41.10 | $41.35 | $40.28 | 61,063 |
| 2017-01-12 | $41.55 | $41.55 | $40.30 | $41.05 | $39.99 | 129,089 |
| 2017-01-11 | $41.60 | $42.15 | $41.35 | $41.60 | $40.52 | 126,561 |
| 2017-01-10 | $41.55 | $42.05 | $41.30 | $41.60 | $40.52 | 210,294 |
| 2017-01-09 | $42.00 | $42.00 | $41.40 | $41.60 | $40.52 | 231,418 |
| 2017-01-06 | $42.75 | $42.75 | $41.95 | $42.00 | $40.91 | 112,223 |
| 2017-01-05 | $43.15 | $43.30 | $42.45 | $42.70 | $41.60 | 90,497 |
| 2017-01-04 | $41.90 | $43.25 | $41.85 | $43.20 | $42.08 | 158,299 |
| 2017-01-03 | $41.80 | $41.80 | $41.00 | $41.65 | $40.57 | 135,225 |
| 2016-12-30 | $41.50 | $41.50 | $40.65 | $41.30 | $40.23 | 294,424 |
| 2016-12-29 | $40.85 | $41.60 | $40.80 | $41.45 | $40.38 | 158,858 |
| 2016-12-28 | $41.25 | $41.50 | $40.65 | $40.85 | $39.79 | 68,675 |
| 2016-12-27 | $41.30 | $41.50 | $41.05 | $41.05 | $39.99 | 67,111 |
| 2016-12-23 | $41.50 | $41.50 | $40.70 | $41.25 | $40.18 | 68,921 |
| 2016-12-22 | $41.70 | $42.00 | $41.20 | $41.55 | $40.47 | 113,988 |
| 2016-12-21 | $41.25 | $41.90 | $40.85 | $41.80 | $40.72 | 116,785 |
| 2016-12-20 | $41.10 | $41.55 | $40.50 | $41.30 | $40.23 | 183,166 |
| 2016-12-19 | $40.75 | $41.90 | $40.75 | $41.10 | $40.04 | 210,220 |
| 2016-12-16 | $40.90 | $41.30 | $39.95 | $40.60 | $39.55 | 580,308 |
| 2016-12-15 | $41.35 | $42.00 | $40.45 | $40.80 | $39.74 | 336,588 |
| 2016-12-14 | $42.05 | $42.40 | $41.15 | $41.35 | $40.28 | 155,374 |
| 2016-12-13 | $42.75 | $43.00 | $42.05 | $42.10 | $41.01 | 120,098 |
| 2016-12-12 | $43.05 | $43.10 | $41.95 | $42.40 | $41.30 | 86,830 |
| 2016-12-09 | $43.90 | $43.95 | $43.15 | $43.30 | $42.18 | 141,036 |
| 2016-12-08 | $41.90 | $44.30 | $41.58 | $43.70 | $42.57 | 233,576 |
| 2016-12-07 | $40.95 | $41.80 | $40.75 | $41.80 | $40.72 | 185,213 |
| 2016-12-06 | $41.25 | $41.60 | $40.75 | $40.95 | $39.89 | 227,285 |
| 2016-12-05 | $42.80 | $42.85 | $40.70 | $41.10 | $40.04 | 250,339 |
| 2016-12-02 | $41.90 | $42.50 | $41.65 | $42.40 | $41.30 | 145,883 |
| 2016-12-01 | $41.55 | $42.15 | $41.25 | $41.95 | $40.86 | 153,994 |
| 2016-11-30 | $42.55 | $42.75 | $41.30 | $41.50 | $40.43 | 232,706 |
| 2016-11-29 | $41.50 | $42.35 | $41.50 | $42.15 | $41.06 | 180,906 |
| 2016-11-28 | $42.10 | $42.10 | $41.50 | $41.50 | $40.43 | 199,390 |
| 2016-11-25 | $42.00 | $42.25 | $41.80 | $42.25 | $41.16 | 108,063 |
| 2016-11-23 | $41.10 | $42.00 | $40.91 | $41.90 | $40.82 | 171,138 |
| 2016-11-22 | $41.25 | $41.45 | $40.45 | $41.25 | $40.18 | 283,173 |
| 2016-11-21 | $40.95 | $41.05 | $40.25 | $40.60 | $39.55 | 168,290 |
| 2016-11-18 | $41.20 | $41.20 | $40.30 | $40.60 | $39.55 | 271,009 |
| 2016-11-17 | $39.80 | $41.20 | $39.80 | $40.85 | $39.79 | 255,078 |
| 2016-11-16 | $39.80 | $40.20 | $39.05 | $39.50 | $38.48 | 176,728 |
| 2016-11-15 | $38.15 | $39.70 | $38.15 | $39.55 | $38.53 | 171,084 |
| 2016-11-14 | $38.30 | $38.50 | $37.90 | $38.40 | $37.41 | 181,812 |
| 2016-11-11 | $37.25 | $38.50 | $37.05 | $38.05 | $37.07 | 374,691 |
| 2016-11-10 | $37.00 | $37.35 | $36.25 | $37.20 | $36.24 | 172,624 |
| 2016-11-09 | $35.05 | $37.00 | $35.05 | $36.90 | $35.95 | 181,165 |
| 2016-11-08 | $35.15 | $35.70 | $34.75 | $35.65 | $34.73 | 83,373 |
| 2016-11-07 | $34.10 | $35.35 | $34.05 | $35.25 | $34.34 | 220,211 |
| 2016-11-04 | $33.20 | $34.20 | $33.20 | $33.75 | $32.88 | 249,323 |
| 2016-11-03 | $32.30 | $33.15 | $30.75 | $33.10 | $32.24 | 460,759 |
| 2016-11-02 | $32.80 | $33.50 | $32.80 | $33.10 | $32.24 | 205,512 |
| 2016-11-01 | $33.00 | $33.15 | $32.25 | $33.00 | $32.15 | 151,521 |
| 2016-10-31 | $32.20 | $33.30 | $32.15 | $33.05 | $32.19 | 115,504 |
| 2016-10-28 | $31.75 | $32.60 | $31.75 | $32.05 | $31.22 | 93,979 |
| 2016-10-27 | $32.10 | $32.18 | $31.55 | $31.85 | $31.03 | 133,652 |
| 2016-10-26 | $32.10 | $32.95 | $31.95 | $32.20 | $31.37 | 132,837 |
| 2016-10-25 | $31.75 | $33.10 | $31.45 | $32.15 | $31.32 | 435,084 |
| 2016-10-24 | $33.40 | $34.05 | $33.35 | $33.45 | $32.58 | 105,027 |
| 2016-10-21 | $33.15 | $33.40 | $32.90 | $33.35 | $32.49 | 111,914 |
| 2016-10-20 | $34.60 | $34.60 | $33.20 | $33.35 | $32.49 | 231,667 |
| 2016-10-19 | $34.45 | $34.60 | $33.80 | $34.60 | $33.70 | 160,730 |
| 2016-10-18 | $34.90 | $34.90 | $34.35 | $34.40 | $33.51 | 80,968 |
| 2016-10-17 | $34.10 | $34.50 | $34.10 | $34.25 | $33.36 | 132,743 |
| 2016-10-14 | $34.75 | $35.15 | $33.90 | $34.10 | $33.22 | 168,485 |
| 2016-10-13 | $35.45 | $35.55 | $34.55 | $34.70 | $33.80 | 132,904 |
| 2016-10-12 | $35.40 | $35.95 | $35.13 | $35.90 | $34.97 | 138,940 |
| 2016-10-11 | $36.45 | $36.45 | $34.90 | $35.20 | $34.29 | 149,037 |
| 2016-10-10 | $36.20 | $36.65 | $36.20 | $36.45 | $35.51 | 112,632 |
| 2016-10-07 | $36.53 | $36.64 | $35.79 | $35.88 | $34.95 | 195,669 |
| 2016-10-06 | $35.48 | $36.52 | $35.46 | $36.48 | $35.54 | 105,908 |
| 2016-10-05 | $35.69 | $36.23 | $35.59 | $35.74 | $34.82 | 100,161 |
| 2016-10-04 | $35.42 | $35.77 | $35.25 | $35.49 | $34.57 | 90,766 |
| 2016-10-03 | $35.62 | $35.85 | $35.23 | $35.40 | $34.48 | 121,822 |
| 2016-09-30 | $35.82 | $36.12 | $35.45 | $35.87 | $34.94 | 112,867 |
| 2016-09-29 | $36.50 | $36.52 | $35.40 | $35.69 | $34.77 | 99,934 |
| 2016-09-28 | $36.07 | $36.60 | $35.91 | $36.56 | $35.61 | 100,946 |
| 2016-09-27 | $35.91 | $36.08 | $35.71 | $35.90 | $34.97 | 84,666 |
| 2016-09-26 | $35.96 | $36.03 | $35.69 | $35.80 | $34.87 | 136,730 |
| 2016-09-23 | $36.12 | $36.34 | $35.73 | $36.00 | $35.07 | 186,439 |
| 2016-09-22 | $35.80 | $36.36 | $35.80 | $36.34 | $35.40 | 148,375 |
| 2016-09-21 | $35.29 | $35.71 | $34.47 | $35.48 | $34.56 | 185,513 |
| 2016-09-20 | $35.14 | $35.14 | $34.31 | $34.94 | $34.04 | 184,720 |
| 2016-09-19 | $34.56 | $35.17 | $34.47 | $34.95 | $34.05 | 137,821 |
| 2016-09-16 | $35.00 | $35.15 | $34.22 | $34.56 | $33.67 | 723,456 |
| 2016-09-15 | $34.89 | $35.04 | $34.39 | $35.01 | $34.10 | 195,531 |
| 2016-09-14 | $34.50 | $34.91 | $34.21 | $34.70 | $33.80 | 148,353 |
| 2016-09-13 | $35.40 | $35.47 | $34.28 | $34.56 | $33.67 | 241,118 |
| 2016-09-12 | $34.50 | $35.53 | $34.47 | $35.45 | $34.53 | 271,923 |
| 2016-09-09 | $37.03 | $37.03 | $34.50 | $34.50 | $33.61 | 481,781 |
| 2016-09-08 | $36.55 | $37.44 | $36.40 | $37.39 | $36.42 | 540,485 |
| 2016-09-07 | $35.26 | $36.59 | $35.16 | $36.55 | $35.60 | 464,709 |
| 2016-09-06 | $34.50 | $35.43 | $34.46 | $35.40 | $34.48 | 450,943 |
| 2016-09-02 | $34.01 | $34.64 | $33.79 | $34.57 | $33.68 | 344,217 |
| 2016-09-01 | $33.27 | $33.99 | $33.00 | $33.92 | $33.04 | 339,321 |
| 2016-08-31 | $33.11 | $33.48 | $32.75 | $33.38 | $32.52 | 358,986 |
| 2016-08-30 | $32.92 | $33.29 | $32.79 | $33.11 | $32.25 | 271,553 |
| 2016-08-29 | $32.59 | $33.11 | $32.51 | $32.90 | $32.05 | 259,920 |
| 2016-08-26 | $32.44 | $32.78 | $32.35 | $32.56 | $31.72 | 319,919 |
| 2016-08-25 | $32.17 | $32.67 | $32.15 | $32.66 | $31.81 | 249,636 |
| 2016-08-24 | $31.65 | $32.19 | $31.65 | $32.10 | $31.27 | 302,740 |
| 2016-08-23 | $30.86 | $32.15 | $30.72 | $32.04 | $31.21 | 282,905 |
| 2016-08-22 | $30.45 | $30.81 | $30.17 | $30.72 | $29.93 | 139,521 |
| 2016-08-19 | $30.94 | $30.94 | $30.26 | $30.46 | $29.67 | 147,890 |
| 2016-08-18 | $30.92 | $31.00 | $30.69 | $30.96 | $30.16 | 96,937 |
| 2016-08-17 | $30.95 | $30.99 | $30.65 | $30.85 | $30.05 | 185,846 |
| 2016-08-16 | $30.84 | $31.05 | $30.70 | $31.01 | $30.21 | 178,893 |
| 2016-08-15 | $30.77 | $31.18 | $30.60 | $30.84 | $30.04 | 252,607 |
| 2016-08-12 | $31.01 | $31.37 | $30.55 | $30.69 | $29.90 | 236,186 |
| 2016-08-11 | $31.02 | $31.39 | $30.86 | $31.08 | $30.28 | 233,266 |
| 2016-08-10 | $30.83 | $31.10 | $30.60 | $31.01 | $30.21 | 226,663 |
| 2016-08-09 | $30.58 | $31.01 | $30.56 | $30.86 | $30.06 | 256,770 |
| 2016-08-08 | $32.12 | $32.29 | $30.69 | $30.87 | $30.07 | 410,345 |
| 2016-08-05 | $31.50 | $32.81 | $30.16 | $32.31 | $31.47 | 738,035 |
| 2016-08-04 | $35.82 | $35.83 | $34.35 | $34.47 | $33.58 | 460,716 |
| 2016-08-03 | $35.36 | $36.00 | $35.19 | $35.85 | $34.92 | 219,844 |
| 2016-08-02 | $35.30 | $35.57 | $35.21 | $35.41 | $34.49 | 275,770 |
| 2016-08-01 | $35.78 | $35.78 | $34.02 | $35.50 | $34.58 | 338,608 |
| 2016-07-29 | $36.69 | $36.69 | $35.44 | $35.83 | $34.90 | 394,506 |
| 2016-07-28 | $36.65 | $36.82 | $36.52 | $36.72 | $35.77 | 109,220 |
| 2016-07-27 | $37.12 | $37.26 | $36.52 | $36.65 | $35.70 | 183,557 |
| 2016-07-26 | $37.24 | $37.69 | $36.85 | $37.01 | $36.05 | 216,396 |
| 2016-07-25 | $37.51 | $37.65 | $36.90 | $37.20 | $36.24 | 202,823 |
| 2016-07-22 | $37.46 | $37.83 | $37.27 | $37.67 | $36.70 | 84,600 |
| 2016-07-21 | $38.04 | $38.15 | $37.13 | $37.43 | $36.46 | 147,069 |
| 2016-07-20 | $37.93 | $38.51 | $37.12 | $38.04 | $37.06 | 672,467 |
| 2016-07-19 | $37.85 | $38.21 | $37.70 | $37.81 | $36.83 | 164,283 |
| 2016-07-18 | $37.55 | $38.97 | $37.51 | $37.89 | $36.91 | 272,407 |
| 2016-07-15 | $36.86 | $36.99 | $36.64 | $36.86 | $35.91 | 189,765 |
| 2016-07-14 | $37.61 | $37.78 | $36.76 | $36.80 | $35.85 | 132,153 |
| 2016-07-13 | $37.35 | $37.76 | $37.14 | $37.39 | $36.42 | 143,380 |
| 2016-07-12 | $37.55 | $37.66 | $37.22 | $37.32 | $36.35 | 211,042 |
| 2016-07-11 | $37.73 | $37.89 | $37.39 | $37.47 | $36.50 | 210,947 |
| 2016-07-08 | $36.84 | $37.72 | $36.84 | $37.49 | $36.52 | 286,859 |
| 2016-07-07 | $36.26 | $36.59 | $35.95 | $36.52 | $35.58 | 204,657 |
| 2016-07-06 | $35.57 | $36.40 | $35.37 | $36.27 | $35.33 | 269,557 |
| 2016-07-05 | $36.49 | $36.61 | $35.17 | $35.72 | $34.80 | 231,654 |
| 2016-07-01 | $36.33 | $36.90 | $35.99 | $36.43 | $35.49 | 161,018 |
| 2016-06-30 | $35.34 | $36.30 | $34.94 | $36.29 | $35.35 | 225,481 |
| 2016-06-29 | $34.66 | $35.43 | $34.43 | $35.05 | $34.14 | 234,184 |
| 2016-06-28 | $33.62 | $34.50 | $33.49 | $34.31 | $33.42 | 185,135 |
| 2016-06-27 | $33.80 | $34.09 | $33.16 | $33.30 | $32.44 | 268,856 |
| 2016-06-24 | $32.98 | $34.92 | $32.91 | $34.19 | $33.31 | 446,120 |
| 2016-06-23 | $34.99 | $34.99 | $34.24 | $34.75 | $33.85 | 251,393 |
| 2016-06-22 | $34.06 | $34.85 | $33.79 | $34.53 | $33.64 | 181,145 |
| 2016-06-21 | $34.50 | $34.59 | $33.60 | $34.07 | $33.19 | 171,585 |
| 2016-06-20 | $34.13 | $34.78 | $34.02 | $34.47 | $33.58 | 263,805 |
| 2016-06-17 | $34.51 | $34.52 | $33.60 | $33.81 | $32.94 | 808,515 |
| 2016-06-16 | $34.36 | $34.78 | $33.95 | $34.65 | $33.75 | 228,785 |
| 2016-06-15 | $34.31 | $34.92 | $34.31 | $34.74 | $33.84 | 183,314 |
| 2016-06-14 | $34.27 | $34.83 | $33.96 | $34.20 | $33.32 | 258,119 |
| 2016-06-13 | $35.36 | $35.58 | $34.47 | $34.51 | $33.62 | 385,410 |
| 2016-06-10 | $35.30 | $35.43 | $34.93 | $35.01 | $34.10 | 122,516 |
| 2016-06-09 | $35.22 | $35.59 | $35.10 | $35.53 | $34.61 | 118,832 |
| 2016-06-08 | $34.95 | $35.46 | $34.61 | $35.33 | $34.42 | 199,320 |
| 2016-06-07 | $35.02 | $35.05 | $34.56 | $34.79 | $33.89 | 122,909 |
| 2016-06-06 | $34.69 | $35.33 | $34.38 | $34.81 | $33.91 | 222,455 |
| 2016-06-03 | $34.26 | $34.51 | $33.89 | $34.47 | $33.58 | 248,790 |
| 2016-06-02 | $34.73 | $34.73 | $33.84 | $34.27 | $33.38 | 310,813 |
| 2016-06-01 | $33.32 | $34.43 | $33.17 | $34.23 | $33.34 | 687,047 |
| 2016-05-31 | $33.31 | $33.67 | $33.01 | $33.43 | $32.57 | 324,913 |
| 2016-05-27 | $32.91 | $33.26 | $32.62 | $33.00 | $32.15 | 200,552 |
| 2016-05-26 | $32.93 | $33.27 | $32.58 | $32.91 | $32.06 | 153,146 |
| 2016-05-25 | $32.77 | $32.89 | $32.37 | $32.54 | $31.70 | 110,390 |
| 2016-05-24 | $32.27 | $32.96 | $32.19 | $32.68 | $31.83 | 244,345 |
| 2016-05-23 | $32.17 | $32.64 | $31.88 | $31.91 | $31.08 | 120,102 |
| 2016-05-20 | $31.52 | $32.07 | $31.37 | $31.99 | $31.16 | 138,050 |
| 2016-05-19 | $31.04 | $31.86 | $30.93 | $31.47 | $30.66 | 207,634 |
| 2016-05-18 | $31.28 | $32.11 | $30.85 | $31.39 | $30.58 | 162,705 |
| 2016-05-17 | $32.30 | $32.58 | $31.04 | $31.47 | $30.66 | 240,487 |
| 2016-05-16 | $32.03 | $32.65 | $31.84 | $32.30 | $31.46 | 246,771 |
| 2016-05-13 | $31.21 | $32.05 | $31.12 | $31.70 | $30.88 | 299,125 |
| 2016-05-12 | $30.90 | $31.30 | $30.59 | $31.25 | $30.44 | 176,814 |
| 2016-05-11 | $30.99 | $31.38 | $30.32 | $30.55 | $29.76 | 160,195 |
| 2016-05-10 | $31.09 | $31.32 | $30.74 | $31.05 | $30.25 | 196,430 |
| 2016-05-09 | $31.46 | $31.95 | $30.59 | $30.76 | $29.96 | 297,579 |
| 2016-05-06 | $29.90 | $31.70 | $29.63 | $31.49 | $30.68 | 520,230 |
| 2016-05-05 | $28.50 | $31.06 | $28.50 | $29.67 | $28.90 | 522,424 |
| 2016-05-04 | $26.07 | $26.82 | $26.00 | $26.58 | $25.89 | 116,176 |
| 2016-05-03 | $27.01 | $27.35 | $26.21 | $26.39 | $25.71 | 130,133 |
| 2016-05-02 | $26.69 | $27.35 | $26.61 | $27.34 | $26.63 | 229,707 |
| 2016-04-29 | $26.80 | $27.03 | $26.23 | $26.58 | $25.89 | 154,263 |
| 2016-04-28 | $27.52 | $27.52 | $26.82 | $26.91 | $26.21 | 132,888 |
| 2016-04-27 | $27.72 | $27.91 | $27.41 | $27.63 | $26.92 | 77,622 |
| 2016-04-26 | $27.60 | $27.88 | $27.21 | $27.66 | $26.94 | 75,136 |
| 2016-04-25 | $27.51 | $27.57 | $27.19 | $27.43 | $26.72 | 92,373 |
| 2016-04-22 | $27.39 | $27.65 | $27.18 | $27.52 | $26.81 | 92,474 |
| 2016-04-21 | $27.55 | $27.99 | $27.23 | $27.40 | $26.69 | 83,224 |
| 2016-04-20 | $27.30 | $27.55 | $26.97 | $27.50 | $26.79 | 146,575 |
| 2016-04-19 | $28.00 | $28.00 | $27.17 | $27.32 | $26.61 | 129,680 |
| 2016-04-18 | $27.35 | $27.84 | $27.35 | $27.76 | $27.04 | 90,628 |
| 2016-04-15 | $27.35 | $27.61 | $27.04 | $27.59 | $26.88 | 175,192 |
| 2016-04-14 | $27.71 | $27.80 | $27.37 | $27.43 | $26.72 | 80,959 |
| 2016-04-13 | $27.70 | $27.84 | $27.40 | $27.70 | $26.98 | 350,730 |
| 2016-04-12 | $27.38 | $27.82 | $27.09 | $27.40 | $26.69 | 148,055 |
| 2016-04-11 | $27.81 | $28.18 | $27.36 | $27.41 | $26.70 | 110,644 |
| 2016-04-08 | $27.42 | $27.57 | $26.92 | $27.46 | $26.75 | 97,402 |
| 2016-04-07 | $27.42 | $27.80 | $26.72 | $26.98 | $26.28 | 266,229 |
| 2016-04-06 | $27.76 | $27.85 | $27.34 | $27.64 | $26.92 | 200,530 |
| 2016-04-05 | $26.89 | $27.77 | $25.78 | $27.65 | $26.93 | 271,886 |
| 2016-04-04 | $26.80 | $27.39 | $26.66 | $27.33 | $26.62 | 199,276 |
| 2016-04-01 | $26.34 | $27.07 | $26.29 | $26.83 | $26.14 | 159,792 |
| 2016-03-31 | $26.56 | $26.83 | $26.23 | $26.61 | $25.92 | 101,700 |
| 2016-03-30 | $26.66 | $27.09 | $26.37 | $26.56 | $25.87 | 155,006 |
| 2016-03-29 | $25.57 | $26.73 | $25.19 | $26.53 | $25.84 | 203,698 |
| 2016-03-28 | $24.98 | $25.74 | $24.52 | $25.48 | $24.82 | 117,489 |
| 2016-03-24 | $24.96 | $25.02 | $24.44 | $24.75 | $24.11 | 190,201 |
| 2016-03-23 | $25.28 | $25.39 | $25.03 | $25.04 | $24.39 | 72,441 |
| 2016-03-22 | $25.10 | $25.73 | $25.10 | $25.37 | $24.71 | 79,501 |
| 2016-03-21 | $25.84 | $26.11 | $25.17 | $25.30 | $24.65 | 161,473 |
| 2016-03-18 | $25.95 | $26.07 | $25.30 | $25.87 | $25.20 | 271,998 |
| 2016-03-17 | $25.13 | $25.95 | $24.69 | $25.83 | $25.16 | 626,367 |
| 2016-03-16 | $23.50 | $24.48 | $23.41 | $24.40 | $23.77 | 376,781 |
| 2016-03-15 | $23.25 | $23.64 | $23.15 | $23.58 | $22.97 | 148,115 |
| 2016-03-14 | $23.35 | $23.46 | $23.10 | $23.35 | $22.75 | 82,080 |
| 2016-03-11 | $22.98 | $23.43 | $22.75 | $23.39 | $22.78 | 123,348 |
| 2016-03-10 | $23.23 | $23.39 | $22.50 | $22.67 | $22.08 | 192,307 |
| 2016-03-09 | $22.66 | $23.20 | $22.57 | $23.08 | $22.48 | 265,230 |
| 2016-03-08 | $23.67 | $23.72 | $22.50 | $22.54 | $21.96 | 167,389 |
| 2016-03-07 | $24.09 | $24.31 | $23.58 | $23.77 | $23.15 | 156,567 |
| 2016-03-04 | $24.40 | $24.73 | $23.96 | $24.11 | $23.49 | 203,823 |
| 2016-03-03 | $23.14 | $24.31 | $22.83 | $24.31 | $23.68 | 247,364 |
| 2016-03-02 | $23.07 | $23.34 | $21.62 | $22.85 | $22.26 | 240,043 |
| 2016-03-01 | $22.37 | $23.23 | $22.23 | $23.16 | $22.56 | 288,764 |
| 2016-02-29 | $22.00 | $22.48 | $21.91 | $22.34 | $21.76 | 245,207 |
| 2016-02-26 | $22.29 | $22.39 | $21.88 | $21.99 | $21.42 | 104,832 |
| 2016-02-25 | $21.85 | $22.44 | $21.85 | $22.14 | $21.57 | 157,043 |
| 2016-02-24 | $21.10 | $22.13 | $20.93 | $21.91 | $21.34 | 98,089 |
| 2016-02-23 | $21.01 | $21.49 | $20.88 | $21.35 | $20.80 | 235,023 |
| 2016-02-22 | $21.42 | $21.47 | $20.93 | $21.06 | $20.52 | 236,915 |
| 2016-02-19 | $20.83 | $21.65 | $20.83 | $21.07 | $20.52 | 135,629 |
| 2016-02-18 | $21.44 | $21.44 | $20.82 | $20.89 | $20.35 | 86,478 |
| 2016-02-17 | $21.14 | $21.41 | $20.46 | $21.30 | $20.75 | 183,245 |
| 2016-02-16 | $20.83 | $20.97 | $20.00 | $20.92 | $20.38 | 165,135 |
| 2016-02-12 | $19.69 | $20.48 | $19.69 | $20.47 | $19.94 | 226,449 |
| 2016-02-11 | $19.33 | $19.85 | $19.19 | $19.48 | $18.98 | 128,730 |
| 2016-02-10 | $19.53 | $20.10 | $19.26 | $19.82 | $19.31 | 114,243 |
| 2016-02-09 | $18.78 | $19.54 | $18.71 | $19.25 | $18.75 | 118,818 |
| 2016-02-08 | $19.44 | $19.48 | $18.41 | $19.14 | $18.64 | 221,680 |
| 2016-02-05 | $21.08 | $21.14 | $19.66 | $19.74 | $19.23 | 157,123 |
| 2016-02-04 | $20.06 | $21.23 | $20.03 | $21.22 | $20.67 | 230,450 |
| 2016-02-03 | $20.29 | $20.32 | $19.66 | $20.13 | $19.61 | 117,086 |
| 2016-02-02 | $20.36 | $20.46 | $19.99 | $20.18 | $19.66 | 97,638 |
| 2016-02-01 | $20.63 | $21.02 | $20.48 | $20.61 | $20.08 | 142,285 |
| 2016-01-29 | $19.64 | $20.94 | $19.63 | $20.83 | $20.29 | 205,542 |
| 2016-01-28 | $19.55 | $19.79 | $19.32 | $19.45 | $18.95 | 125,901 |
| 2016-01-27 | $20.10 | $20.71 | $19.20 | $19.37 | $18.87 | 339,652 |
| 2016-01-26 | $20.25 | $20.84 | $19.76 | $20.77 | $20.23 | 108,519 |
| 2016-01-25 | $20.13 | $20.21 | $19.78 | $20.09 | $19.57 | 136,859 |
| 2016-01-22 | $19.30 | $20.25 | $19.30 | $20.22 | $19.70 | 300,385 |
| 2016-01-21 | $18.64 | $19.31 | $18.44 | $19.03 | $18.54 | 145,602 |
| 2016-01-20 | $18.20 | $18.93 | $17.60 | $18.63 | $18.15 | 298,590 |
| 2016-01-19 | $19.35 | $19.57 | $18.41 | $18.59 | $18.11 | 145,661 |
| 2016-01-15 | $19.07 | $19.34 | $18.51 | $19.11 | $18.62 | 218,347 |
| 2016-01-14 | $20.03 | $20.14 | $19.07 | $19.60 | $19.09 | 180,207 |
| 2016-01-13 | $21.05 | $21.38 | $19.90 | $19.99 | $19.47 | 336,081 |
| 2016-01-12 | $21.26 | $21.28 | $20.37 | $20.92 | $20.38 | 418,921 |
| 2016-01-11 | $21.17 | $21.45 | $20.90 | $21.06 | $20.52 | 183,735 |
| 2016-01-08 | $22.28 | $22.28 | $20.94 | $21.02 | $20.48 | 316,067 |
| 2016-01-07 | $22.67 | $22.76 | $21.69 | $21.89 | $21.32 | 275,730 |
| 2016-01-06 | $22.91 | $23.35 | $22.84 | $23.09 | $22.49 | 204,248 |
| 2016-01-05 | $23.70 | $23.84 | $23.28 | $23.39 | $22.78 | 92,276 |
| 2016-01-04 | $24.21 | $24.49 | $23.32 | $23.63 | $23.02 | 207,320 |
| 2015-12-31 | $24.61 | $25.24 | $24.29 | $24.83 | $24.19 | 126,484 |
| 2015-12-30 | $24.65 | $24.94 | $24.55 | $24.64 | $24.00 | 65,562 |
| 2015-12-29 | $24.80 | $25.05 | $24.27 | $24.70 | $24.06 | 74,223 |
| 2015-12-28 | $24.47 | $24.75 | $24.14 | $24.63 | $23.99 | 87,248 |
| 2015-12-24 | $24.10 | $24.69 | $23.93 | $24.62 | $23.98 | 71,295 |
| 2015-12-23 | $23.85 | $24.45 | $23.55 | $24.04 | $23.42 | 132,816 |
| 2015-12-22 | $23.22 | $23.79 | $22.92 | $23.77 | $23.15 | 123,841 |
| 2015-12-21 | $23.53 | $23.77 | $23.00 | $23.05 | $22.45 | 158,414 |
| 2015-12-18 | $24.84 | $24.84 | $23.21 | $23.26 | $22.66 | 565,367 |
| 2015-12-17 | $25.20 | $25.70 | $24.45 | $24.89 | $24.25 | 263,412 |
| 2015-12-16 | $24.14 | $25.25 | $24.13 | $25.11 | $24.46 | 181,285 |
| 2015-12-15 | $22.64 | $24.23 | $22.57 | $23.79 | $23.17 | 234,733 |
| 2015-12-14 | $23.01 | $23.46 | $22.49 | $22.49 | $21.91 | 391,358 |
| 2015-12-11 | $23.75 | $24.04 | $22.95 | $23.12 | $22.52 | 2,059,662 |
| 2015-12-10 | $23.64 | $24.16 | $23.39 | $24.05 | $23.43 | 847,123 |
| 2015-12-09 | $23.36 | $23.45 | $22.03 | $22.10 | $21.53 | 228,973 |
| 2015-12-08 | $23.87 | $23.96 | $23.15 | $23.31 | $22.71 | 140,156 |
| 2015-12-07 | $24.31 | $24.41 | $23.69 | $24.17 | $23.54 | 166,049 |
| 2015-12-04 | $24.11 | $24.51 | $23.66 | $24.46 | $23.83 | 132,843 |
| 2015-12-03 | $25.41 | $25.49 | $24.13 | $24.18 | $23.55 | 116,718 |
| 2015-12-02 | $25.32 | $25.41 | $24.78 | $25.27 | $24.62 | 122,403 |
| 2015-12-01 | $25.23 | $25.50 | $24.57 | $25.42 | $24.76 | 476,150 |
| 2015-11-30 | $25.50 | $25.53 | $24.36 | $25.06 | $24.41 | 208,160 |
| 2015-11-27 | $24.52 | $25.31 | $24.44 | $25.24 | $24.59 | 52,643 |
| 2015-11-25 | $24.00 | $24.99 | $23.93 | $24.57 | $23.93 | 71,120 |
| 2015-11-24 | $23.49 | $23.92 | $23.31 | $23.91 | $23.29 | 37,354 |
| 2015-11-23 | $23.55 | $23.88 | $23.46 | $23.67 | $23.06 | 71,454 |
| 2015-11-20 | $23.74 | $24.05 | $23.33 | $23.66 | $23.05 | 82,731 |
| 2015-11-19 | $24.05 | $24.16 | $23.38 | $23.60 | $22.99 | 117,413 |
| 2015-11-18 | $23.41 | $24.10 | $23.17 | $24.06 | $23.44 | 123,549 |
| 2015-11-17 | $23.34 | $23.44 | $23.01 | $23.38 | $22.78 | 144,188 |
| 2015-11-16 | $22.81 | $23.40 | $22.65 | $23.33 | $22.73 | 96,746 |
| 2015-11-13 | $23.36 | $23.72 | $22.66 | $22.74 | $22.15 | 134,972 |
| 2015-11-12 | $24.51 | $24.51 | $23.28 | $23.52 | $22.91 | 173,991 |
| 2015-11-11 | $23.57 | $24.63 | $23.43 | $24.57 | $23.93 | 169,133 |
| 2015-11-10 | $22.95 | $23.67 | $22.90 | $23.57 | $22.96 | 228,005 |
| 2015-11-09 | $22.85 | $23.10 | $21.86 | $22.88 | $22.29 | 261,115 |
| 2015-11-06 | $22.51 | $23.02 | $22.27 | $23.00 | $22.40 | 161,612 |
| 2015-11-05 | $22.88 | $22.95 | $22.28 | $22.64 | $22.05 | 137,042 |
| 2015-11-04 | $23.01 | $23.02 | $22.62 | $22.86 | $22.27 | 142,129 |
| 2015-11-03 | $21.93 | $23.11 | $21.84 | $22.99 | $22.40 | 335,087 |
| 2015-11-02 | $22.10 | $22.40 | $21.38 | $22.05 | $21.48 | 149,243 |
| 2015-10-30 | $20.65 | $22.41 | $20.65 | $22.15 | $21.58 | 349,062 |
| 2015-10-29 | $21.36 | $21.82 | $19.92 | $20.73 | $20.19 | 508,241 |
| 2015-10-28 | $24.23 | $24.23 | $20.80 | $21.57 | $21.01 | 900,873 |
| 2015-10-27 | $25.25 | $25.36 | $24.79 | $25.09 | $24.44 | 132,423 |
| 2015-10-26 | $26.35 | $26.42 | $25.23 | $25.27 | $24.62 | 122,035 |
| 2015-10-23 | $25.57 | $26.53 | $25.19 | $26.38 | $25.70 | 168,799 |
| 2015-10-22 | $25.03 | $25.30 | $24.02 | $25.28 | $24.63 | 107,817 |
| 2015-10-21 | $25.60 | $25.76 | $24.63 | $24.91 | $24.27 | 104,345 |
| 2015-10-20 | $25.59 | $25.87 | $24.96 | $25.40 | $24.74 | 100,112 |
| 2015-10-19 | $24.42 | $25.57 | $24.42 | $25.55 | $24.89 | 151,369 |
| 2015-10-16 | $23.71 | $24.59 | $23.68 | $24.57 | $23.93 | 149,839 |
| 2015-10-15 | $23.00 | $24.06 | $22.17 | $23.71 | $23.10 | 324,670 |
| 2015-10-14 | $24.96 | $25.00 | $22.97 | $23.06 | $22.46 | 226,341 |
| 2015-10-13 | $26.18 | $26.46 | $24.78 | $24.93 | $24.28 | 163,821 |
| 2015-10-12 | $26.49 | $26.64 | $26.05 | $26.28 | $25.60 | 93,212 |
| 2015-10-09 | $26.53 | $26.72 | $26.34 | $26.67 | $25.98 | 65,512 |
| 2015-10-08 | $26.36 | $26.48 | $25.61 | $26.41 | $25.73 | 121,322 |
| 2015-10-07 | $26.09 | $26.47 | $25.63 | $26.45 | $25.77 | 75,686 |
| 2015-10-06 | $26.85 | $26.94 | $25.93 | $26.05 | $25.38 | 165,615 |
| 2015-10-05 | $26.33 | $26.98 | $26.22 | $26.92 | $26.22 | 162,742 |
| 2015-10-02 | $25.04 | $26.13 | $24.67 | $26.12 | $25.44 | 111,288 |
| 2015-10-01 | $25.30 | $25.41 | $24.80 | $25.31 | $24.66 | 133,989 |
| 2015-09-30 | $25.09 | $25.40 | $24.72 | $25.28 | $24.63 | 221,360 |
| 2015-09-29 | $25.13 | $25.24 | $24.37 | $24.77 | $24.13 | 158,508 |
| 2015-09-28 | $26.23 | $26.34 | $24.71 | $25.15 | $24.50 | 228,619 |
| 2015-09-25 | $27.36 | $27.49 | $26.20 | $26.25 | $25.57 | 182,042 |
| 2015-09-24 | $26.89 | $27.36 | $26.42 | $27.19 | $26.49 | 160,046 |
| 2015-09-23 | $27.08 | $27.59 | $27.00 | $27.12 | $26.42 | 147,072 |
| 2015-09-22 | $27.78 | $27.86 | $26.84 | $27.10 | $26.40 | 89,404 |
| 2015-09-21 | $29.28 | $29.55 | $27.99 | $28.05 | $27.32 | 135,997 |
| 2015-09-18 | $28.06 | $29.12 | $27.91 | $28.99 | $28.24 | 273,884 |
| 2015-09-17 | $28.53 | $28.86 | $28.26 | $28.56 | $27.82 | 97,228 |
| 2015-09-16 | $28.98 | $28.98 | $28.16 | $28.49 | $27.75 | 115,124 |
| 2015-09-15 | $29.07 | $29.19 | $28.41 | $28.84 | $28.09 | 82,597 |
| 2015-09-14 | $29.10 | $29.10 | $28.48 | $29.02 | $28.27 | 145,045 |
| 2015-09-11 | $27.91 | $29.03 | $27.91 | $29.00 | $28.25 | 278,671 |
| 2015-09-10 | $27.80 | $27.99 | $27.40 | $27.86 | $27.14 | 186,518 |
| 2015-09-09 | $28.36 | $29.02 | $27.82 | $27.94 | $27.22 | 301,682 |
| 2015-09-08 | $26.93 | $27.79 | $26.93 | $27.66 | $26.94 | 163,446 |
| 2015-09-04 | $26.57 | $26.79 | $26.31 | $26.63 | $25.94 | 165,633 |
| 2015-09-03 | $26.83 | $27.22 | $26.77 | $26.93 | $26.23 | 100,857 |
| 2015-09-02 | $26.50 | $26.99 | $26.38 | $26.81 | $26.12 | 157,387 |
| 2015-09-01 | $26.33 | $26.78 | $26.12 | $26.44 | $25.76 | 235,082 |
| 2015-08-31 | $26.88 | $27.38 | $26.66 | $26.72 | $26.03 | 155,662 |
| 2015-08-28 | $26.75 | $27.00 | $26.29 | $26.89 | $26.19 | 87,139 |
| 2015-08-27 | $27.08 | $27.18 | $26.31 | $26.78 | $26.09 | 172,248 |
| 2015-08-26 | $26.66 | $26.93 | $25.69 | $26.89 | $26.19 | 141,179 |
| 2015-08-25 | $26.79 | $26.88 | $25.89 | $26.17 | $25.49 | 206,035 |
| 2015-08-24 | $26.50 | $26.96 | $25.02 | $26.11 | $25.43 | 296,275 |
| 2015-08-21 | $27.81 | $28.41 | $27.49 | $27.78 | $27.06 | 255,650 |
| 2015-08-20 | $28.75 | $28.92 | $28.19 | $28.20 | $27.47 | 112,253 |
| 2015-08-19 | $28.76 | $29.26 | $28.53 | $29.05 | $28.30 | 125,622 |
| 2015-08-18 | $29.04 | $29.73 | $28.82 | $29.00 | $28.25 | 387,365 |
Installed Building Products Inc (IBP) News Headlines
.jpg)
This winning sector could see even more upside once the Fed starts cutting rates, according to State Street
State Street's Matthew Bartolini sees more upside in store for this red-hot sector when the Federal Reserve begins cutting rates.
cnbc.com March 29, 2024Recent Installed Building Products Inc (IBP) News
Similar Companies to Installed Building Products Inc (IBP) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |