Interdigital Inc (IDCC) Exchange: NASDAQ
Data as of April 26, 2024
$100.71 ($0.80) 0.80%
Interdigital Inc - Daily Information
Click for more stock information on Interdigital Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $100.07 |
| Previous Close | $100.71 |
| High | $101.17 |
| Low | $100.07 |
| Adjusted Open | $100.07 |
| Previous Adjusted Close | $100.71 |
| Adjusted High | $101.17 |
| Adjusted Low | $100.07 |
About Interdigital Inc (IDCC)
Interdigital Inc. is a technology-focused company founded in 1972 and since then, it has evolved and flourished as a market leader in the telecommunications industry. Its portfolio of patents and technologies allows it to provide solutions that enable intelligent device interoperability, traditional and 5G radio band management, low-power edge computing, and even more. It employs more than 500 people and is privileged to partner with over 130 companies across the world. Interdigitalâs patents and technologies are present in almost 2 billion devices globally and its portfolio of over 25,000 patents each quarter brings innovation and focused, new opportunities to its partners. In 2019, Interdigital secured not only the highest revenues in its history, but also internet-related strategic partner agreements with some very prominent technology companies, signalling its commitment to continuing innovation in the industry.
Invest in Interdigital Inc (IDCC)
Historical Stock Data for Interdigital Inc (IDCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $100.07 | $101.17 | $100.07 | $100.71 | $100.71 | 360,766 |
| 2024-04-25 | $98.36 | $100.27 | $98.36 | $99.91 | $99.91 | 283,481 |
| 2024-04-24 | $99.05 | $100.13 | $98.79 | $99.66 | $99.66 | 405,038 |
| 2024-04-23 | $98.11 | $99.50 | $98.03 | $98.93 | $98.93 | 487,671 |
| 2024-04-22 | $97.26 | $98.37 | $96.48 | $97.90 | $97.90 | 672,085 |
| 2024-04-19 | $95.70 | $96.83 | $95.36 | $96.63 | $96.63 | 407,477 |
| 2024-04-18 | $96.06 | $96.45 | $95.46 | $95.66 | $95.66 | 428,420 |
| 2024-04-17 | $97.55 | $97.90 | $95.92 | $96.01 | $96.01 | 534,985 |
| 2024-04-16 | $96.42 | $96.84 | $95.38 | $96.80 | $96.80 | 332,412 |
| 2024-04-15 | $96.69 | $97.22 | $95.88 | $96.42 | $96.42 | 428,394 |
| 2024-04-12 | $96.74 | $97.15 | $95.99 | $96.55 | $96.55 | 389,857 |
| 2024-04-11 | $97.00 | $98.14 | $96.00 | $97.64 | $97.64 | 427,030 |
| 2024-04-10 | $96.05 | $96.99 | $95.72 | $96.39 | $96.39 | 515,514 |
| 2024-04-09 | $96.21 | $97.99 | $95.55 | $97.41 | $97.41 | 503,318 |
| 2024-04-08 | $96.25 | $96.74 | $95.57 | $96.14 | $95.75 | 457,985 |
| 2024-04-05 | $95.33 | $96.61 | $95.33 | $95.87 | $95.48 | 334,908 |
| 2024-04-04 | $96.51 | $98.00 | $95.73 | $95.78 | $95.39 | 1,738,561 |
| 2024-04-03 | $95.77 | $96.78 | $95.44 | $95.84 | $95.45 | 344,628 |
| 2024-04-02 | $96.29 | $97.31 | $95.84 | $96.56 | $96.17 | 596,920 |
| 2024-04-01 | $102.34 | $102.34 | $97.20 | $97.35 | $96.95 | 1,554,947 |
| 2024-03-28 | $106.32 | $107.50 | $106.26 | $106.46 | $106.46 | 387,110 |
| 2024-03-27 | $105.75 | $106.65 | $105.75 | $105.91 | $105.91 | 255,770 |
| 2024-03-26 | $105.26 | $106.05 | $104.97 | $105.65 | $105.65 | 340,430 |
| 2024-03-25 | $104.74 | $106.01 | $104.43 | $104.53 | $104.53 | 247,856 |
| 2024-03-22 | $105.20 | $105.34 | $104.60 | $104.90 | $104.90 | 296,529 |
| 2024-03-21 | $105.00 | $105.53 | $104.25 | $105.20 | $105.20 | 383,966 |
| 2024-03-20 | $102.48 | $104.55 | $102.11 | $104.15 | $104.15 | 361,740 |
| 2024-03-19 | $103.17 | $103.71 | $102.46 | $103.44 | $103.44 | 460,683 |
| 2024-03-18 | $103.95 | $105.30 | $102.99 | $103.83 | $103.83 | 554,058 |
| 2024-03-15 | $103.03 | $103.84 | $101.90 | $102.59 | $102.59 | 3,591,303 |
| 2024-03-14 | $105.05 | $105.33 | $102.58 | $103.75 | $103.75 | 645,444 |
| 2024-03-13 | $105.75 | $105.99 | $104.05 | $104.72 | $104.72 | 319,581 |
| 2024-03-12 | $104.88 | $105.56 | $103.49 | $105.21 | $105.21 | 351,437 |
| 2024-03-11 | $104.66 | $105.23 | $104.25 | $104.83 | $104.83 | 295,523 |
| 2024-03-08 | $105.56 | $107.00 | $104.86 | $105.25 | $105.25 | 386,406 |
| 2024-03-07 | $108.03 | $108.21 | $104.80 | $105.56 | $105.56 | 387,273 |
| 2024-03-06 | $107.28 | $108.08 | $105.94 | $107.31 | $107.31 | 359,734 |
| 2024-03-05 | $106.31 | $106.70 | $105.21 | $105.78 | $105.78 | 539,077 |
| 2024-03-04 | $107.81 | $108.60 | $106.41 | $106.64 | $106.64 | 287,422 |
| 2024-03-01 | $106.81 | $108.25 | $105.43 | $107.30 | $107.30 | 523,560 |
| 2024-02-29 | $107.94 | $108.41 | $106.61 | $107.02 | $107.02 | 583,692 |
| 2024-02-28 | $106.90 | $108.66 | $106.37 | $106.65 | $106.65 | 297,246 |
| 2024-02-27 | $109.22 | $109.67 | $106.62 | $107.47 | $107.47 | 329,353 |
| 2024-02-26 | $107.75 | $109.12 | $107.23 | $108.41 | $108.41 | 307,148 |
| 2024-02-23 | $109.74 | $109.95 | $107.18 | $107.89 | $107.89 | 332,184 |
| 2024-02-22 | $110.00 | $110.62 | $109.08 | $109.28 | $109.28 | 352,984 |
| 2024-02-21 | $109.44 | $109.84 | $107.91 | $108.84 | $108.84 | 787,891 |
| 2024-02-20 | $115.89 | $115.89 | $110.26 | $110.76 | $110.76 | 949,100 |
| 2024-02-16 | $115.75 | $119.86 | $113.38 | $117.19 | $117.19 | 1,300,288 |
| 2024-02-15 | $112.75 | $116.88 | $106.42 | $116.15 | $116.15 | 1,976,985 |
| 2024-02-14 | $103.63 | $105.09 | $102.98 | $104.63 | $104.63 | 711,351 |
| 2024-02-13 | $101.65 | $102.71 | $100.55 | $102.58 | $102.58 | 435,889 |
| 2024-02-12 | $104.53 | $104.94 | $103.80 | $104.13 | $104.13 | 266,468 |
| 2024-02-09 | $104.20 | $104.77 | $103.31 | $103.96 | $103.96 | 232,072 |
| 2024-02-08 | $102.07 | $104.00 | $101.37 | $103.97 | $103.97 | 292,747 |
| 2024-02-07 | $103.41 | $103.66 | $101.97 | $102.48 | $102.48 | 175,337 |
| 2024-02-06 | $102.84 | $103.34 | $101.70 | $102.99 | $102.99 | 333,402 |
| 2024-02-05 | $103.87 | $104.34 | $102.00 | $102.91 | $102.91 | 300,553 |
| 2024-02-02 | $103.91 | $105.47 | $103.80 | $104.69 | $104.69 | 222,111 |
| 2024-02-01 | $105.77 | $106.95 | $103.36 | $104.75 | $104.75 | 332,935 |
| 2024-01-31 | $106.87 | $107.65 | $104.40 | $105.05 | $105.05 | 433,823 |
| 2024-01-30 | $106.78 | $107.99 | $105.73 | $107.53 | $107.53 | 454,019 |
| 2024-01-29 | $105.11 | $107.09 | $104.75 | $106.80 | $106.80 | 221,163 |
| 2024-01-26 | $105.53 | $105.98 | $104.74 | $105.33 | $105.33 | 190,714 |
| 2024-01-25 | $106.63 | $106.63 | $105.08 | $105.37 | $105.37 | 293,874 |
| 2024-01-24 | $107.40 | $107.71 | $104.64 | $105.15 | $105.15 | 239,825 |
| 2024-01-23 | $107.40 | $107.87 | $105.50 | $106.04 | $106.04 | 359,458 |
| 2024-01-22 | $107.36 | $108.21 | $106.04 | $107.05 | $107.05 | 586,886 |
| 2024-01-19 | $105.30 | $106.57 | $103.61 | $106.42 | $106.42 | 381,556 |
| 2024-01-18 | $103.95 | $105.22 | $102.65 | $104.78 | $104.78 | 355,914 |
| 2024-01-17 | $103.18 | $104.40 | $102.33 | $102.92 | $102.92 | 360,798 |
| 2024-01-16 | $107.74 | $108.21 | $103.43 | $103.86 | $103.86 | 592,060 |
| 2024-01-12 | $104.14 | $104.23 | $103.11 | $103.36 | $103.36 | 199,357 |
| 2024-01-11 | $104.50 | $104.96 | $103.21 | $103.76 | $103.76 | 214,320 |
| 2024-01-10 | $105.34 | $105.34 | $103.76 | $104.35 | $104.35 | 241,365 |
| 2024-01-09 | $103.35 | $105.88 | $103.35 | $104.87 | $104.87 | 244,097 |
| 2024-01-08 | $104.92 | $105.60 | $104.33 | $105.50 | $105.10 | 434,447 |
| 2024-01-05 | $103.91 | $104.79 | $103.30 | $104.33 | $103.93 | 204,633 |
| 2024-01-04 | $104.80 | $105.69 | $104.24 | $104.43 | $104.03 | 223,608 |
| 2024-01-03 | $105.74 | $106.52 | $104.69 | $104.73 | $104.33 | 347,494 |
| 2024-01-02 | $108.50 | $108.50 | $104.83 | $106.26 | $105.86 | 335,334 |
| 2023-12-29 | $109.52 | $110.04 | $108.06 | $108.54 | $108.13 | 285,396 |
| 2023-12-28 | $109.98 | $110.28 | $109.43 | $109.43 | $109.01 | 148,403 |
| 2023-12-27 | $111.11 | $111.55 | $109.82 | $110.42 | $110.00 | 187,142 |
| 2023-12-26 | $111.18 | $111.79 | $110.63 | $111.33 | $110.91 | 158,775 |
| 2023-12-22 | $111.00 | $111.67 | $110.41 | $110.56 | $110.14 | 201,951 |
| 2023-12-21 | $111.51 | $111.51 | $109.94 | $111.10 | $110.68 | 267,524 |
| 2023-12-20 | $110.34 | $111.48 | $109.42 | $109.98 | $109.56 | 420,179 |
| 2023-12-19 | $110.14 | $111.10 | $109.75 | $110.20 | $109.78 | 301,612 |
| 2023-12-18 | $109.40 | $109.97 | $107.65 | $109.28 | $108.86 | 403,926 |
| 2023-12-15 | $108.12 | $109.81 | $107.57 | $109.30 | $108.88 | 1,700,512 |
| 2023-12-14 | $106.97 | $108.17 | $106.49 | $107.86 | $107.45 | 465,956 |
| 2023-12-13 | $105.50 | $106.83 | $104.25 | $105.89 | $105.49 | 497,488 |
| 2023-12-12 | $106.85 | $106.85 | $104.32 | $105.51 | $105.11 | 565,497 |
| 2023-12-11 | $106.47 | $107.54 | $105.51 | $106.85 | $106.44 | 289,976 |
| 2023-12-08 | $105.82 | $108.22 | $105.82 | $106.64 | $106.23 | 316,941 |
| 2023-12-07 | $104.00 | $105.73 | $103.16 | $105.70 | $105.30 | 291,112 |
| 2023-12-06 | $104.66 | $106.78 | $103.18 | $103.42 | $103.03 | 473,777 |
| 2023-12-05 | $101.68 | $103.46 | $101.35 | $103.16 | $102.77 | 294,977 |
| 2023-12-04 | $100.58 | $102.82 | $100.38 | $102.42 | $102.03 | 425,397 |
| 2023-12-01 | $100.21 | $101.47 | $99.37 | $100.99 | $100.99 | 413,730 |
| 2023-11-30 | $100.97 | $100.97 | $97.51 | $99.92 | $99.92 | 543,929 |
| 2023-11-29 | $100.64 | $101.09 | $100.24 | $100.91 | $100.91 | 270,840 |
| 2023-11-28 | $100.35 | $100.42 | $99.17 | $100.06 | $100.06 | 366,991 |
| 2023-11-27 | $99.75 | $100.60 | $98.99 | $100.34 | $100.34 | 287,642 |
| 2023-11-24 | $99.65 | $99.94 | $98.96 | $99.91 | $99.91 | 127,963 |
| 2023-11-22 | $100.00 | $100.10 | $98.98 | $99.55 | $99.55 | 191,299 |
| 2023-11-21 | $98.26 | $99.76 | $98.11 | $99.50 | $99.50 | 286,582 |
| 2023-11-20 | $96.47 | $99.23 | $96.47 | $98.98 | $98.98 | 437,837 |
| 2023-11-17 | $97.32 | $97.43 | $95.53 | $96.47 | $96.47 | 431,272 |
| 2023-11-16 | $94.97 | $96.92 | $94.10 | $96.89 | $96.89 | 580,190 |
| 2023-11-15 | $94.12 | $95.03 | $93.33 | $94.92 | $94.92 | 555,589 |
| 2023-11-14 | $92.10 | $94.38 | $91.16 | $93.79 | $93.79 | 645,624 |
| 2023-11-13 | $88.29 | $90.94 | $88.08 | $90.50 | $90.50 | 528,631 |
| 2023-11-10 | $86.60 | $88.44 | $86.56 | $88.29 | $88.29 | 345,313 |
| 2023-11-09 | $85.98 | $87.12 | $85.36 | $85.89 | $85.89 | 241,089 |
| 2023-11-08 | $85.38 | $85.60 | $84.41 | $85.40 | $85.40 | 167,247 |
| 2023-11-07 | $85.63 | $86.71 | $84.97 | $85.22 | $85.22 | 247,730 |
| 2023-11-06 | $85.33 | $85.50 | $84.71 | $85.37 | $85.37 | 274,153 |
| 2023-11-03 | $83.56 | $85.55 | $82.68 | $85.33 | $85.33 | 547,715 |
| 2023-11-02 | $80.87 | $82.91 | $76.82 | $82.85 | $82.85 | 676,272 |
| 2023-11-01 | $75.20 | $76.33 | $75.20 | $76.32 | $76.32 | 191,501 |
| 2023-10-31 | $75.17 | $75.72 | $74.91 | $75.25 | $75.25 | 159,562 |
| 2023-10-30 | $76.33 | $76.33 | $74.65 | $75.03 | $75.03 | 179,649 |
| 2023-10-27 | $75.96 | $76.38 | $75.20 | $75.70 | $75.70 | 176,109 |
| 2023-10-26 | $77.28 | $77.38 | $75.72 | $75.78 | $75.78 | 208,942 |
| 2023-10-25 | $77.91 | $78.93 | $76.84 | $77.03 | $77.03 | 232,268 |
| 2023-10-24 | $77.98 | $78.54 | $77.42 | $78.37 | $78.37 | 215,920 |
| 2023-10-23 | $77.12 | $77.79 | $76.77 | $77.32 | $77.32 | 316,574 |
| 2023-10-20 | $78.34 | $78.38 | $77.03 | $77.16 | $77.16 | 239,811 |
| 2023-10-19 | $78.72 | $78.84 | $77.79 | $78.06 | $78.06 | 222,371 |
| 2023-10-18 | $79.24 | $79.76 | $78.50 | $78.85 | $78.85 | 193,713 |
| 2023-10-17 | $79.11 | $80.40 | $79.11 | $79.79 | $79.79 | 189,595 |
| 2023-10-16 | $80.50 | $81.31 | $79.65 | $79.65 | $79.65 | 220,014 |
| 2023-10-13 | $81.61 | $81.91 | $79.00 | $80.10 | $80.10 | 255,486 |
| 2023-10-12 | $82.05 | $82.05 | $81.09 | $81.57 | $81.57 | 182,033 |
| 2023-10-11 | $81.79 | $83.16 | $81.69 | $81.80 | $81.80 | 228,083 |
| 2023-10-10 | $80.39 | $81.95 | $80.19 | $81.59 | $81.59 | 235,125 |
| 2023-10-09 | $80.32 | $81.14 | $80.21 | $80.85 | $80.46 | 113,942 |
| 2023-10-06 | $79.47 | $81.12 | $79.24 | $80.60 | $80.21 | 160,265 |
| 2023-10-05 | $80.32 | $80.46 | $79.42 | $79.76 | $79.37 | 156,206 |
| 2023-10-04 | $80.36 | $80.91 | $79.59 | $80.50 | $80.11 | 177,726 |
| 2023-10-03 | $79.95 | $80.36 | $79.01 | $80.15 | $79.76 | 265,147 |
| 2023-10-02 | $80.50 | $80.75 | $79.83 | $80.41 | $80.02 | 177,235 |
| 2023-09-29 | $81.35 | $81.36 | $79.64 | $80.24 | $79.85 | 217,162 |
| 2023-09-28 | $79.78 | $81.43 | $79.78 | $80.77 | $80.38 | 227,409 |
| 2023-09-27 | $80.19 | $80.74 | $79.71 | $79.97 | $79.58 | 384,873 |
| 2023-09-26 | $80.07 | $80.60 | $79.20 | $79.57 | $79.18 | 203,350 |
| 2023-09-25 | $80.87 | $81.66 | $80.55 | $80.65 | $80.26 | 162,066 |
| 2023-09-22 | $80.34 | $81.24 | $80.19 | $81.01 | $80.61 | 202,268 |
| 2023-09-21 | $81.27 | $81.88 | $80.19 | $80.23 | $79.84 | 322,979 |
| 2023-09-20 | $82.88 | $83.35 | $81.85 | $81.90 | $81.50 | 194,928 |
| 2023-09-19 | $82.11 | $82.83 | $81.84 | $82.46 | $82.06 | 240,140 |
| 2023-09-18 | $82.42 | $83.36 | $82.28 | $82.47 | $82.07 | 226,956 |
| 2023-09-15 | $83.04 | $83.09 | $81.97 | $82.20 | $81.80 | 804,764 |
| 2023-09-14 | $81.46 | $83.03 | $81.46 | $82.95 | $82.55 | 285,560 |
| 2023-09-13 | $80.33 | $80.93 | $79.95 | $80.20 | $79.81 | 207,665 |
| 2023-09-12 | $80.53 | $81.09 | $80.07 | $80.24 | $79.85 | 293,576 |
| 2023-09-11 | $81.14 | $81.34 | $80.80 | $81.08 | $80.68 | 212,121 |
| 2023-09-08 | $81.11 | $81.71 | $80.65 | $80.96 | $80.96 | 177,799 |
| 2023-09-07 | $82.07 | $82.07 | $80.74 | $81.33 | $81.33 | 240,860 |
| 2023-09-06 | $83.32 | $84.00 | $81.92 | $82.29 | $82.29 | 239,866 |
| 2023-09-05 | $85.33 | $85.33 | $82.66 | $83.28 | $83.28 | 335,092 |
| 2023-09-01 | $86.83 | $87.01 | $85.75 | $85.94 | $85.94 | 211,577 |
| 2023-08-31 | $86.22 | $87.48 | $86.22 | $86.71 | $86.71 | 336,859 |
| 2023-08-30 | $85.35 | $86.75 | $85.35 | $86.21 | $86.21 | 155,066 |
| 2023-08-29 | $83.74 | $85.51 | $83.60 | $85.46 | $85.46 | 149,453 |
| 2023-08-28 | $84.12 | $84.72 | $83.84 | $83.93 | $83.93 | 165,717 |
| 2023-08-25 | $84.00 | $84.46 | $82.79 | $83.68 | $83.68 | 309,226 |
| 2023-08-24 | $84.62 | $85.22 | $83.34 | $83.53 | $83.53 | 237,076 |
| 2023-08-23 | $83.52 | $86.01 | $83.52 | $84.77 | $84.77 | 370,069 |
| 2023-08-22 | $81.50 | $83.47 | $81.50 | $83.30 | $83.30 | 270,974 |
| 2023-08-21 | $81.53 | $81.86 | $80.81 | $80.82 | $80.82 | 235,325 |
| 2023-08-18 | $81.25 | $82.15 | $81.25 | $81.43 | $81.43 | 183,859 |
| 2023-08-17 | $83.16 | $83.29 | $81.70 | $81.75 | $81.75 | 242,515 |
| 2023-08-16 | $83.51 | $84.03 | $82.80 | $82.84 | $82.84 | 243,546 |
| 2023-08-15 | $84.51 | $84.51 | $83.37 | $83.55 | $83.55 | 222,604 |
| 2023-08-14 | $84.85 | $85.09 | $84.12 | $84.63 | $84.63 | 212,998 |
| 2023-08-11 | $83.88 | $85.07 | $82.97 | $85.02 | $85.02 | 321,376 |
| 2023-08-10 | $85.42 | $85.91 | $84.20 | $84.27 | $84.27 | 408,924 |
| 2023-08-09 | $85.00 | $85.01 | $84.25 | $84.79 | $84.79 | 195,690 |
| 2023-08-08 | $85.20 | $85.72 | $84.50 | $85.23 | $85.23 | 274,225 |
| 2023-08-07 | $86.06 | $87.00 | $85.47 | $85.83 | $85.83 | 343,474 |
| 2023-08-04 | $87.99 | $88.39 | $85.66 | $85.86 | $85.86 | 421,740 |
| 2023-08-03 | $86.31 | $89.20 | $85.00 | $87.62 | $87.62 | 591,118 |
| 2023-08-02 | $91.36 | $91.67 | $90.66 | $90.90 | $90.90 | 250,981 |
| 2023-08-01 | $92.40 | $93.23 | $91.70 | $92.40 | $92.40 | 203,525 |
| 2023-07-31 | $91.52 | $92.74 | $91.50 | $92.69 | $92.69 | 250,565 |
| 2023-07-28 | $91.54 | $91.86 | $90.84 | $91.44 | $91.44 | 168,557 |
| 2023-07-27 | $92.73 | $93.12 | $90.73 | $90.90 | $90.90 | 301,755 |
| 2023-07-26 | $92.52 | $92.83 | $90.89 | $91.73 | $91.73 | 239,631 |
| 2023-07-25 | $92.91 | $93.81 | $92.44 | $92.45 | $92.45 | 221,634 |
| 2023-07-24 | $93.44 | $93.57 | $91.44 | $93.05 | $93.05 | 513,400 |
| 2023-07-21 | $94.82 | $95.19 | $93.41 | $93.42 | $93.42 | 273,581 |
| 2023-07-20 | $95.51 | $96.00 | $93.25 | $94.30 | $94.30 | 633,500 |
| 2023-07-19 | $96.47 | $96.77 | $94.79 | $96.08 | $96.08 | 327,031 |
| 2023-07-18 | $96.99 | $96.99 | $95.15 | $96.62 | $96.62 | 268,171 |
| 2023-07-17 | $96.73 | $97.60 | $96.31 | $96.85 | $96.85 | 276,834 |
| 2023-07-14 | $98.19 | $98.59 | $95.98 | $96.85 | $96.85 | 556,412 |
| 2023-07-13 | $97.00 | $98.69 | $96.51 | $98.39 | $98.39 | 720,105 |
| 2023-07-12 | $95.85 | $96.66 | $95.46 | $96.49 | $96.49 | 366,209 |
| 2023-07-11 | $95.51 | $95.66 | $94.73 | $95.30 | $95.30 | 247,453 |
| 2023-07-10 | $94.30 | $95.30 | $94.21 | $95.28 | $94.93 | 259,040 |
| 2023-07-07 | $94.03 | $95.23 | $93.85 | $94.19 | $93.85 | 286,461 |
| 2023-07-06 | $95.05 | $95.71 | $93.59 | $94.03 | $93.69 | 375,656 |
| 2023-07-05 | $95.12 | $95.72 | $94.40 | $95.31 | $94.96 | 494,277 |
| 2023-07-03 | $96.76 | $96.92 | $95.23 | $96.09 | $95.74 | 189,064 |
| 2023-06-30 | $96.65 | $97.62 | $95.57 | $96.55 | $96.20 | 384,364 |
| 2023-06-29 | $94.40 | $96.35 | $93.61 | $95.98 | $95.63 | 821,748 |
| 2023-06-28 | $92.76 | $94.65 | $92.72 | $94.17 | $93.83 | 310,162 |
| 2023-06-27 | $91.75 | $92.79 | $91.11 | $92.37 | $92.37 | 372,408 |
| 2023-06-26 | $90.84 | $92.19 | $90.17 | $90.63 | $90.63 | 320,620 |
| 2023-06-23 | $91.78 | $91.93 | $90.26 | $91.07 | $91.07 | 1,231,363 |
| 2023-06-22 | $91.49 | $92.61 | $90.88 | $92.25 | $92.25 | 311,364 |
| 2023-06-21 | $91.43 | $92.23 | $91.35 | $91.91 | $91.91 | 306,513 |
| 2023-06-20 | $91.62 | $92.26 | $90.86 | $91.51 | $91.51 | 515,017 |
| 2023-06-16 | $92.31 | $93.32 | $91.45 | $91.62 | $91.62 | 900,173 |
| 2023-06-15 | $90.38 | $91.40 | $89.70 | $91.27 | $91.27 | 401,273 |
| 2023-06-14 | $90.22 | $90.94 | $89.80 | $90.87 | $90.87 | 344,919 |
| 2023-06-13 | $90.05 | $90.92 | $89.75 | $90.39 | $90.39 | 454,584 |
| 2023-06-12 | $88.08 | $89.57 | $88.00 | $89.52 | $89.52 | 371,567 |
| 2023-06-09 | $87.74 | $88.64 | $87.07 | $88.31 | $88.31 | 289,837 |
| 2023-06-08 | $86.35 | $87.63 | $85.00 | $87.55 | $87.55 | 454,022 |
| 2023-06-07 | $86.17 | $88.22 | $86.17 | $86.72 | $86.72 | 566,626 |
| 2023-06-06 | $84.24 | $86.48 | $84.18 | $86.13 | $86.13 | 486,540 |
| 2023-06-05 | $84.17 | $84.72 | $82.69 | $84.49 | $84.49 | 209,831 |
| 2023-06-02 | $83.75 | $84.93 | $83.59 | $84.79 | $84.79 | 246,404 |
| 2023-06-01 | $82.61 | $84.44 | $82.46 | $83.49 | $83.49 | 186,707 |
| 2023-05-31 | $82.28 | $83.69 | $81.92 | $83.04 | $83.04 | 508,488 |
| 2023-05-30 | $83.99 | $84.08 | $82.17 | $82.66 | $82.66 | 247,005 |
| 2023-05-26 | $82.89 | $84.28 | $82.89 | $83.33 | $83.33 | 195,287 |
| 2023-05-25 | $83.70 | $83.95 | $82.03 | $83.20 | $83.20 | 231,251 |
| 2023-05-24 | $83.39 | $83.82 | $82.78 | $83.51 | $83.51 | 167,981 |
| 2023-05-23 | $84.51 | $85.50 | $83.79 | $83.88 | $83.88 | 209,235 |
| 2023-05-22 | $84.63 | $85.11 | $84.42 | $84.69 | $84.69 | 310,709 |
| 2023-05-19 | $84.86 | $85.05 | $83.99 | $84.38 | $84.38 | 272,262 |
| 2023-05-18 | $83.80 | $84.46 | $83.05 | $84.26 | $84.26 | 1,108,809 |
| 2023-05-17 | $83.25 | $84.61 | $82.62 | $83.88 | $83.88 | 308,112 |
| 2023-05-16 | $82.29 | $83.96 | $82.29 | $83.16 | $83.16 | 239,985 |
| 2023-05-15 | $83.26 | $83.26 | $81.90 | $82.30 | $82.30 | 217,193 |
| 2023-05-12 | $82.94 | $83.45 | $82.19 | $82.87 | $82.87 | 295,506 |
| 2023-05-11 | $85.13 | $85.49 | $81.92 | $83.18 | $83.18 | 338,869 |
| 2023-05-10 | $83.69 | $86.27 | $83.25 | $84.98 | $84.98 | 947,712 |
| 2023-05-09 | $80.85 | $81.95 | $79.68 | $80.00 | $80.00 | 436,356 |
| 2023-05-08 | $81.15 | $81.89 | $79.66 | $81.02 | $81.02 | 504,357 |
| 2023-05-05 | $73.95 | $81.00 | $73.41 | $80.70 | $80.70 | 975,799 |
| 2023-05-04 | $70.11 | $73.71 | $67.68 | $73.34 | $73.34 | 521,804 |
| 2023-05-03 | $67.44 | $67.83 | $66.82 | $67.03 | $67.03 | 298,523 |
| 2023-05-02 | $67.48 | $67.67 | $67.01 | $67.34 | $67.34 | 244,119 |
| 2023-05-01 | $67.39 | $68.14 | $67.34 | $67.60 | $67.60 | 195,410 |
| 2023-04-28 | $68.14 | $69.25 | $67.54 | $67.74 | $67.74 | 207,418 |
| 2023-04-27 | $68.43 | $68.67 | $67.23 | $68.31 | $68.31 | 373,111 |
| 2023-04-26 | $69.02 | $69.58 | $68.07 | $68.08 | $68.08 | 226,581 |
| 2023-04-25 | $69.28 | $69.96 | $68.94 | $69.07 | $69.07 | 216,698 |
| 2023-04-24 | $70.73 | $71.24 | $69.58 | $69.85 | $69.85 | 199,963 |
| 2023-04-21 | $70.93 | $71.40 | $70.31 | $70.78 | $70.78 | 165,696 |
| 2023-04-20 | $70.32 | $71.29 | $70.32 | $71.04 | $71.04 | 348,889 |
| 2023-04-19 | $71.79 | $71.79 | $70.63 | $70.86 | $70.86 | 275,420 |
| 2023-04-18 | $72.79 | $73.10 | $72.13 | $72.20 | $72.20 | 362,210 |
| 2023-04-17 | $73.92 | $73.92 | $72.56 | $72.61 | $72.61 | 337,882 |
| 2023-04-14 | $73.75 | $74.77 | $73.58 | $73.90 | $73.90 | 260,767 |
| 2023-04-13 | $73.43 | $74.42 | $73.43 | $74.09 | $74.09 | 211,819 |
| 2023-04-12 | $72.57 | $74.88 | $72.40 | $73.45 | $73.45 | 315,461 |
| 2023-04-11 | $72.74 | $73.26 | $71.64 | $71.81 | $71.81 | 281,474 |
| 2023-04-10 | $72.82 | $73.51 | $72.56 | $73.18 | $72.83 | 209,109 |
| 2023-04-06 | $72.76 | $73.50 | $72.55 | $72.98 | $72.63 | 147,960 |
| 2023-04-05 | $73.20 | $73.20 | $72.60 | $72.93 | $72.58 | 245,784 |
| 2023-04-04 | $72.94 | $73.36 | $72.02 | $73.30 | $72.94 | 323,072 |
| 2023-04-03 | $72.82 | $73.16 | $72.03 | $72.63 | $72.28 | 325,994 |
| 2023-03-31 | $72.74 | $73.26 | $72.46 | $72.90 | $72.55 | 306,144 |
| 2023-03-30 | $72.74 | $73.80 | $72.19 | $72.53 | $72.18 | 222,705 |
| 2023-03-29 | $72.35 | $72.82 | $71.97 | $72.52 | $72.52 | 274,896 |
| 2023-03-28 | $72.92 | $73.16 | $71.75 | $72.02 | $72.02 | 201,029 |
| 2023-03-27 | $72.83 | $73.69 | $72.18 | $73.23 | $73.23 | 298,570 |
| 2023-03-24 | $72.62 | $72.83 | $71.51 | $72.47 | $72.47 | 236,179 |
| 2023-03-23 | $72.29 | $73.88 | $71.95 | $72.77 | $72.77 | 235,975 |
| 2023-03-22 | $73.00 | $74.13 | $72.16 | $72.18 | $72.18 | 236,104 |
| 2023-03-21 | $73.97 | $74.60 | $73.27 | $73.38 | $73.38 | 339,496 |
| 2023-03-20 | $72.62 | $74.21 | $72.55 | $73.56 | $73.56 | 667,875 |
| 2023-03-17 | $74.27 | $75.31 | $72.07 | $72.59 | $72.59 | 982,025 |
| 2023-03-16 | $72.70 | $74.68 | $72.00 | $74.43 | $74.43 | 349,582 |
| 2023-03-15 | $73.40 | $73.88 | $71.75 | $73.43 | $73.43 | 380,297 |
| 2023-03-14 | $74.90 | $74.99 | $73.73 | $74.61 | $74.61 | 273,828 |
| 2023-03-13 | $72.75 | $74.55 | $72.20 | $73.41 | $73.41 | 296,048 |
| 2023-03-10 | $73.43 | $74.00 | $72.60 | $73.60 | $73.60 | 300,395 |
| 2023-03-09 | $74.33 | $75.74 | $73.56 | $73.86 | $73.86 | 511,644 |
| 2023-03-08 | $72.45 | $74.10 | $72.36 | $73.96 | $73.96 | 295,574 |
| 2023-03-07 | $73.16 | $73.55 | $72.37 | $72.44 | $72.44 | 256,894 |
| 2023-03-06 | $73.24 | $73.26 | $72.55 | $72.98 | $72.98 | 200,205 |
| 2023-03-03 | $73.01 | $73.58 | $72.72 | $73.52 | $73.52 | 192,287 |
| 2023-03-02 | $72.84 | $73.48 | $72.52 | $72.89 | $72.89 | 232,967 |
| 2023-03-01 | $72.99 | $73.90 | $72.59 | $73.17 | $73.17 | 282,322 |
| 2023-02-28 | $73.30 | $74.24 | $72.53 | $72.99 | $72.99 | 338,464 |
| 2023-02-27 | $74.34 | $74.68 | $73.59 | $73.88 | $73.88 | 336,668 |
| 2023-02-24 | $72.93 | $74.41 | $72.83 | $73.81 | $73.81 | 511,606 |
| 2023-02-23 | $72.54 | $74.36 | $72.50 | $74.33 | $74.33 | 354,110 |
| 2023-02-22 | $72.12 | $72.51 | $71.48 | $72.15 | $72.15 | 1,267,500 |
| 2023-02-21 | $72.45 | $72.98 | $71.26 | $71.79 | $71.79 | 1,027,690 |
| 2023-02-17 | $74.44 | $74.55 | $74.11 | $74.30 | $74.30 | 693,947 |
| 2023-02-16 | $74.20 | $74.74 | $74.05 | $74.36 | $74.36 | 949,444 |
| 2023-02-15 | $72.94 | $74.56 | $72.90 | $74.53 | $74.53 | 868,922 |
| 2023-02-14 | $72.25 | $73.24 | $71.97 | $72.94 | $72.94 | 1,168,240 |
| 2023-02-13 | $72.36 | $72.94 | $72.04 | $72.36 | $72.36 | 773,301 |
| 2023-02-10 | $72.25 | $72.95 | $72.25 | $72.36 | $72.36 | 290,029 |
| 2023-02-09 | $73.43 | $73.43 | $72.48 | $72.76 | $72.76 | 292,159 |
| 2023-02-08 | $73.03 | $73.72 | $72.33 | $72.82 | $72.82 | 342,110 |
| 2023-02-07 | $72.75 | $74.60 | $72.22 | $73.49 | $73.49 | 579,843 |
| 2023-02-06 | $70.55 | $70.77 | $69.66 | $69.84 | $69.84 | 409,598 |
| 2023-02-03 | $70.08 | $71.86 | $70.08 | $71.29 | $71.29 | 256,299 |
| 2023-02-02 | $71.66 | $72.61 | $70.65 | $71.29 | $71.29 | 302,300 |
| 2023-02-01 | $70.00 | $71.38 | $69.15 | $71.06 | $71.06 | 408,467 |
| 2023-01-31 | $68.98 | $70.00 | $68.92 | $69.95 | $69.95 | 418,795 |
| 2023-01-30 | $69.31 | $69.70 | $68.73 | $69.03 | $69.03 | 244,501 |
| 2023-01-27 | $69.00 | $69.86 | $68.74 | $69.50 | $69.50 | 440,532 |
| 2023-01-26 | $68.25 | $68.77 | $67.99 | $68.63 | $68.63 | 493,919 |
| 2023-01-25 | $67.53 | $68.27 | $67.21 | $68.21 | $68.21 | 285,389 |
| 2023-01-24 | $69.16 | $69.23 | $67.81 | $68.06 | $68.06 | 421,664 |
| 2023-01-23 | $67.00 | $69.67 | $66.75 | $69.37 | $69.37 | 907,708 |
| 2023-01-20 | $62.56 | $63.42 | $61.96 | $62.92 | $62.92 | 395,715 |
| 2023-01-19 | $63.03 | $63.48 | $61.00 | $62.10 | $62.10 | 520,639 |
| 2023-01-18 | $59.11 | $59.80 | $58.80 | $59.31 | $59.31 | 208,958 |
| 2023-01-17 | $59.00 | $59.34 | $58.34 | $58.95 | $58.95 | 163,106 |
| 2023-01-13 | $58.97 | $59.64 | $58.68 | $59.25 | $59.25 | 106,317 |
| 2023-01-12 | $59.23 | $59.57 | $58.53 | $59.20 | $59.20 | 207,291 |
| 2023-01-11 | $59.21 | $59.63 | $58.73 | $59.04 | $59.04 | 181,347 |
| 2023-01-10 | $57.48 | $59.37 | $57.48 | $59.05 | $59.05 | 230,245 |
| 2023-01-09 | $58.68 | $59.93 | $57.80 | $58.14 | $58.14 | 319,435 |
| 2023-01-06 | $58.67 | $58.81 | $57.86 | $58.28 | $58.28 | 202,791 |
| 2023-01-05 | $57.29 | $58.52 | $56.82 | $58.10 | $58.10 | 318,174 |
| 2023-01-04 | $56.71 | $58.77 | $56.68 | $57.59 | $57.59 | 552,163 |
| 2023-01-03 | $52.75 | $56.57 | $52.13 | $56.22 | $56.22 | 752,777 |
| 2022-12-30 | $50.02 | $50.12 | $49.34 | $49.48 | $49.48 | 178,916 |
| 2022-12-29 | $50.58 | $51.40 | $50.30 | $50.30 | $50.30 | 165,969 |
| 2022-12-28 | $50.12 | $50.71 | $49.51 | $50.28 | $50.28 | 161,646 |
| 2022-12-27 | $49.62 | $50.26 | $49.18 | $50.26 | $50.26 | 206,032 |
| 2022-12-23 | $49.72 | $49.89 | $49.17 | $49.74 | $49.74 | 96,815 |
| 2022-12-22 | $49.13 | $50.00 | $48.41 | $49.99 | $49.99 | 270,590 |
| 2022-12-21 | $48.09 | $49.52 | $48.09 | $49.51 | $49.51 | 200,155 |
| 2022-12-20 | $47.95 | $48.46 | $47.73 | $47.95 | $47.95 | 225,821 |
| 2022-12-19 | $48.34 | $48.34 | $47.57 | $47.97 | $47.97 | 275,290 |
| 2022-12-16 | $47.24 | $49.04 | $47.11 | $48.07 | $48.07 | 1,180,703 |
| 2022-12-15 | $48.25 | $48.29 | $47.59 | $47.90 | $47.90 | 168,614 |
| 2022-12-14 | $49.31 | $50.03 | $48.68 | $48.98 | $48.98 | 149,776 |
| 2022-12-13 | $50.69 | $51.24 | $49.45 | $49.52 | $49.52 | 195,565 |
| 2022-12-12 | $49.53 | $49.53 | $48.98 | $49.32 | $49.32 | 138,849 |
| 2022-12-09 | $49.00 | $49.78 | $48.68 | $49.40 | $49.40 | 199,344 |
| 2022-12-08 | $48.44 | $49.36 | $48.13 | $48.33 | $48.33 | 133,215 |
| 2022-12-07 | $48.35 | $49.65 | $47.76 | $48.23 | $48.23 | 123,408 |
| 2022-12-06 | $49.45 | $49.60 | $48.43 | $48.55 | $48.55 | 148,354 |
| 2022-12-05 | $49.58 | $49.63 | $48.60 | $49.54 | $49.54 | 208,255 |
| 2022-12-02 | $50.01 | $50.58 | $49.66 | $50.07 | $50.07 | 134,257 |
| 2022-12-01 | $50.57 | $51.28 | $50.54 | $50.75 | $50.75 | 177,168 |
| 2022-11-30 | $48.50 | $50.22 | $47.89 | $50.17 | $50.17 | 307,531 |
| 2022-11-29 | $48.22 | $48.81 | $48.04 | $48.49 | $48.49 | 131,939 |
| 2022-11-28 | $48.70 | $49.43 | $47.84 | $48.32 | $48.32 | 276,805 |
| 2022-11-25 | $49.62 | $49.77 | $48.94 | $49.01 | $49.01 | 90,877 |
| 2022-11-23 | $49.44 | $49.97 | $48.82 | $49.52 | $49.52 | 109,464 |
| 2022-11-22 | $48.87 | $49.38 | $48.54 | $49.32 | $49.32 | 111,691 |
| 2022-11-21 | $48.80 | $49.21 | $48.51 | $48.77 | $48.77 | 305,040 |
| 2022-11-18 | $49.13 | $49.13 | $48.39 | $48.99 | $48.99 | 287,022 |
| 2022-11-17 | $48.60 | $48.86 | $47.85 | $48.15 | $48.15 | 307,052 |
| 2022-11-16 | $50.14 | $50.14 | $48.98 | $49.25 | $49.25 | 157,840 |
| 2022-11-15 | $51.19 | $51.48 | $50.22 | $50.49 | $50.49 | 162,601 |
| 2022-11-14 | $50.06 | $51.02 | $49.29 | $50.58 | $50.58 | 159,683 |
| 2022-11-11 | $50.72 | $51.06 | $50.01 | $50.28 | $50.28 | 174,425 |
| 2022-11-10 | $49.33 | $50.57 | $49.00 | $50.51 | $50.51 | 279,805 |
| 2022-11-09 | $47.91 | $48.31 | $47.26 | $47.47 | $47.47 | 177,916 |
| 2022-11-08 | $48.97 | $49.94 | $47.90 | $48.58 | $48.58 | 402,461 |
| 2022-11-07 | $48.35 | $48.92 | $47.10 | $48.74 | $48.74 | 310,941 |
| 2022-11-04 | $46.86 | $49.27 | $46.64 | $48.32 | $48.32 | 337,006 |
| 2022-11-03 | $46.32 | $47.27 | $43.92 | $46.32 | $46.32 | 446,795 |
| 2022-11-02 | $49.36 | $49.55 | $47.30 | $47.30 | $47.30 | 389,774 |
| 2022-11-01 | $50.37 | $50.43 | $49.34 | $49.36 | $49.36 | 180,869 |
| 2022-10-31 | $50.02 | $50.25 | $49.38 | $49.87 | $49.87 | 178,601 |
| 2022-10-28 | $49.36 | $50.28 | $48.93 | $50.13 | $50.13 | 164,843 |
| 2022-10-27 | $49.64 | $50.25 | $49.02 | $49.14 | $49.14 | 206,524 |
| 2022-10-26 | $49.35 | $49.78 | $48.85 | $49.36 | $49.36 | 165,092 |
| 2022-10-25 | $49.00 | $49.73 | $49.00 | $49.46 | $49.46 | 196,121 |
| 2022-10-24 | $48.57 | $49.33 | $48.10 | $49.04 | $49.04 | 193,278 |
| 2022-10-21 | $47.50 | $48.42 | $47.15 | $48.36 | $48.36 | 141,500 |
| 2022-10-20 | $47.39 | $48.05 | $47.07 | $47.32 | $47.32 | 245,097 |
| 2022-10-19 | $47.97 | $48.28 | $46.76 | $47.38 | $47.38 | 209,935 |
| 2022-10-18 | $48.61 | $49.12 | $48.19 | $48.37 | $48.37 | 197,271 |
| 2022-10-17 | $47.83 | $48.49 | $47.54 | $47.94 | $47.94 | 215,299 |
| 2022-10-14 | $48.05 | $48.22 | $46.94 | $47.05 | $47.05 | 163,184 |
| 2022-10-13 | $45.88 | $48.35 | $45.66 | $47.81 | $47.81 | 261,357 |
| 2022-10-12 | $47.44 | $48.18 | $46.59 | $46.77 | $46.77 | 251,337 |
| 2022-10-11 | $46.71 | $47.86 | $46.68 | $47.43 | $47.43 | 340,157 |
| 2022-10-10 | $47.13 | $47.39 | $46.59 | $47.20 | $47.20 | 360,675 |
| 2022-10-07 | $47.25 | $47.25 | $46.75 | $47.22 | $47.22 | 294,034 |
| 2022-10-06 | $47.21 | $47.65 | $46.98 | $47.37 | $47.37 | 194,991 |
| 2022-10-05 | $47.60 | $47.93 | $46.83 | $47.20 | $47.20 | 330,995 |
| 2022-10-04 | $48.40 | $49.19 | $47.16 | $47.98 | $47.98 | 727,531 |
| 2022-10-03 | $44.00 | $48.01 | $43.87 | $47.81 | $47.81 | 889,275 |
| 2022-09-30 | $40.72 | $41.91 | $40.35 | $40.42 | $40.42 | 369,686 |
| 2022-09-29 | $41.38 | $42.26 | $40.23 | $40.66 | $40.66 | 215,483 |
| 2022-09-28 | $41.90 | $42.44 | $41.62 | $41.84 | $41.84 | 215,848 |
| 2022-09-27 | $41.88 | $42.57 | $41.40 | $41.77 | $41.77 | 315,069 |
| 2022-09-26 | $42.40 | $42.95 | $41.58 | $41.62 | $41.62 | 291,114 |
| 2022-09-23 | $42.62 | $42.90 | $42.04 | $42.54 | $42.54 | 285,220 |
| 2022-09-22 | $43.98 | $44.22 | $42.92 | $42.96 | $42.96 | 245,323 |
| 2022-09-21 | $45.58 | $45.79 | $44.14 | $44.23 | $44.23 | 242,924 |
| 2022-09-20 | $45.41 | $45.41 | $44.82 | $45.18 | $45.18 | 552,440 |
| 2022-09-19 | $45.71 | $46.12 | $45.20 | $45.67 | $45.67 | 179,518 |
| 2022-09-16 | $45.19 | $45.86 | $44.73 | $45.82 | $45.82 | 868,693 |
| 2022-09-15 | $45.69 | $46.17 | $45.08 | $45.39 | $45.39 | 256,655 |
| 2022-09-14 | $46.78 | $46.78 | $45.69 | $45.94 | $45.94 | 307,855 |
| 2022-09-13 | $48.21 | $48.50 | $46.58 | $46.78 | $46.78 | 211,324 |
| 2022-09-12 | $48.28 | $49.38 | $48.25 | $49.24 | $49.24 | 248,467 |
| 2022-09-09 | $47.35 | $48.04 | $47.24 | $47.81 | $47.81 | 226,162 |
| 2022-09-08 | $46.17 | $46.88 | $45.48 | $46.79 | $46.79 | 295,612 |
| 2022-09-07 | $46.61 | $46.94 | $45.20 | $46.51 | $46.51 | 302,107 |
| 2022-09-06 | $47.41 | $48.02 | $46.36 | $46.62 | $46.62 | 292,636 |
| 2022-09-02 | $48.31 | $48.82 | $47.30 | $47.69 | $47.69 | 260,656 |
| 2022-09-01 | $49.75 | $49.75 | $47.29 | $48.00 | $48.00 | 493,906 |
| 2022-08-31 | $50.87 | $52.13 | $50.13 | $50.16 | $50.16 | 285,438 |
| 2022-08-30 | $51.26 | $51.36 | $50.24 | $50.50 | $50.50 | 331,096 |
| 2022-08-29 | $51.02 | $51.99 | $50.96 | $51.00 | $51.00 | 225,754 |
| 2022-08-26 | $53.33 | $53.33 | $51.37 | $51.49 | $51.49 | 199,378 |
| 2022-08-25 | $53.30 | $53.95 | $53.00 | $53.49 | $53.49 | 149,058 |
| 2022-08-24 | $53.13 | $53.73 | $52.99 | $53.32 | $53.32 | 171,561 |
| 2022-08-23 | $54.10 | $54.64 | $53.15 | $53.18 | $53.18 | 160,839 |
| 2022-08-22 | $54.40 | $54.56 | $53.90 | $54.11 | $54.11 | 138,596 |
| 2022-08-19 | $55.32 | $55.32 | $54.45 | $54.92 | $54.92 | 127,773 |
| 2022-08-18 | $55.12 | $56.35 | $55.12 | $55.70 | $55.70 | 184,748 |
| 2022-08-17 | $54.88 | $55.67 | $54.50 | $55.37 | $55.37 | 207,717 |
| 2022-08-16 | $55.50 | $56.01 | $54.91 | $55.52 | $55.52 | 187,094 |
| 2022-08-15 | $55.59 | $55.88 | $54.80 | $55.49 | $55.49 | 214,063 |
| 2022-08-12 | $55.50 | $56.17 | $55.22 | $55.99 | $55.99 | 229,960 |
| 2022-08-11 | $56.09 | $56.25 | $54.80 | $55.22 | $55.22 | 256,876 |
| 2022-08-10 | $55.59 | $56.55 | $55.43 | $56.09 | $56.09 | 268,225 |
| 2022-08-09 | $56.24 | $56.46 | $54.43 | $54.53 | $54.53 | 375,514 |
| 2022-08-08 | $59.08 | $59.26 | $56.58 | $56.69 | $56.69 | 327,598 |
| 2022-08-05 | $60.90 | $61.52 | $58.91 | $59.11 | $59.11 | 208,546 |
| 2022-08-04 | $64.00 | $64.00 | $61.29 | $61.54 | $61.54 | 178,854 |
| 2022-08-03 | $61.37 | $63.26 | $61.24 | $62.71 | $62.71 | 245,670 |
| 2022-08-02 | $60.84 | $61.90 | $60.37 | $61.29 | $61.29 | 108,026 |
| 2022-08-01 | $60.79 | $61.78 | $60.32 | $61.37 | $61.37 | 115,871 |
| 2022-07-29 | $60.93 | $61.51 | $60.16 | $61.39 | $61.39 | 194,830 |
| 2022-07-28 | $60.06 | $60.88 | $59.90 | $60.79 | $60.79 | 256,516 |
| 2022-07-27 | $59.00 | $60.54 | $58.69 | $60.07 | $60.07 | 197,101 |
| 2022-07-26 | $57.36 | $58.92 | $57.06 | $58.76 | $58.76 | 283,787 |
| 2022-07-25 | $60.42 | $61.45 | $57.14 | $57.41 | $57.41 | 442,972 |
| 2022-07-22 | $63.67 | $63.91 | $62.29 | $62.90 | $62.90 | 117,819 |
| 2022-07-21 | $63.14 | $63.76 | $62.78 | $63.76 | $63.76 | 105,768 |
| 2022-07-20 | $61.69 | $63.27 | $61.62 | $63.14 | $63.14 | 232,715 |
| 2022-07-19 | $61.59 | $62.30 | $61.49 | $61.88 | $61.88 | 255,243 |
| 2022-07-18 | $62.30 | $62.90 | $60.64 | $60.95 | $60.95 | 187,589 |
| 2022-07-15 | $62.24 | $62.25 | $61.01 | $61.85 | $61.85 | 230,086 |
| 2022-07-14 | $60.38 | $61.00 | $59.94 | $60.95 | $60.95 | 221,969 |
| 2022-07-13 | $60.35 | $61.40 | $60.35 | $61.06 | $61.06 | 169,891 |
| 2022-07-12 | $62.29 | $62.35 | $61.09 | $61.24 | $61.24 | 139,027 |
| 2022-07-11 | $62.93 | $62.93 | $62.12 | $62.60 | $62.24 | 168,724 |
| 2022-07-08 | $62.67 | $63.52 | $62.34 | $63.43 | $63.07 | 220,297 |
| 2022-07-07 | $61.23 | $62.86 | $61.01 | $62.66 | $62.30 | 183,554 |
| 2022-07-06 | $61.95 | $62.20 | $61.15 | $61.36 | $61.01 | 170,231 |
| 2022-07-05 | $59.61 | $62.10 | $59.27 | $61.81 | $61.46 | 329,571 |
| 2022-07-01 | $60.58 | $61.29 | $60.01 | $60.55 | $60.21 | 234,064 |
| 2022-06-30 | $60.93 | $61.85 | $60.39 | $60.80 | $60.45 | 355,244 |
| 2022-06-29 | $62.33 | $62.96 | $60.06 | $61.86 | $61.51 | 975,791 |
| 2022-06-28 | $65.06 | $66.02 | $61.84 | $61.88 | $61.53 | 797,007 |
| 2022-06-27 | $63.91 | $65.15 | $62.83 | $64.51 | $64.14 | 747,630 |
| 2022-06-24 | $62.29 | $64.06 | $60.89 | $63.57 | $63.21 | 317,772 |
| 2022-06-23 | $62.34 | $63.10 | $61.22 | $61.75 | $61.40 | 142,056 |
| 2022-06-22 | $61.80 | $63.21 | $61.65 | $62.24 | $61.89 | 205,134 |
| 2022-06-21 | $61.29 | $62.60 | $60.54 | $62.19 | $61.84 | 227,269 |
| 2022-06-17 | $60.74 | $61.61 | $60.33 | $60.78 | $60.43 | 359,236 |
| 2022-06-16 | $62.29 | $62.72 | $59.13 | $60.15 | $59.81 | 367,230 |
| 2022-06-15 | $62.52 | $64.50 | $61.75 | $63.46 | $63.10 | 267,388 |
| 2022-06-14 | $62.06 | $62.19 | $61.22 | $61.71 | $61.36 | 172,905 |
| 2022-06-13 | $63.29 | $64.12 | $61.70 | $61.96 | $61.61 | 252,013 |
| 2022-06-10 | $64.62 | $65.59 | $63.85 | $64.67 | $64.30 | 137,458 |
| 2022-06-09 | $65.51 | $66.11 | $65.09 | $65.37 | $65.00 | 131,627 |
| 2022-06-08 | $66.42 | $66.49 | $65.34 | $65.69 | $65.32 | 210,757 |
| 2022-06-07 | $66.10 | $67.14 | $65.91 | $66.84 | $66.46 | 116,546 |
| 2022-06-06 | $66.83 | $66.95 | $66.04 | $66.57 | $66.19 | 297,047 |
| 2022-06-03 | $65.33 | $66.55 | $64.63 | $66.03 | $65.65 | 155,836 |
| 2022-06-02 | $65.58 | $66.11 | $63.98 | $65.94 | $65.57 | 265,990 |
| 2022-06-01 | $65.49 | $66.13 | $63.91 | $65.18 | $64.81 | 766,652 |
| 2022-05-31 | $64.68 | $65.97 | $63.49 | $65.29 | $64.92 | 406,164 |
| 2022-05-27 | $63.49 | $65.23 | $63.35 | $64.78 | $64.41 | 177,598 |
| 2022-05-26 | $60.36 | $63.38 | $60.36 | $63.19 | $62.83 | 460,519 |
| 2022-05-25 | $58.53 | $60.50 | $57.08 | $60.24 | $59.90 | 2,751,270 |
| 2022-05-24 | $60.19 | $61.18 | $59.30 | $60.78 | $60.43 | 101,042 |
| 2022-05-23 | $60.75 | $60.89 | $59.73 | $60.54 | $60.20 | 174,152 |
| 2022-05-20 | $60.71 | $60.73 | $58.76 | $60.06 | $59.72 | 109,756 |
| 2022-05-19 | $59.44 | $60.75 | $58.92 | $60.11 | $59.77 | 145,360 |
| 2022-05-18 | $60.39 | $60.97 | $59.18 | $59.63 | $59.29 | 204,766 |
| 2022-05-17 | $61.22 | $61.35 | $60.24 | $61.09 | $60.74 | 259,448 |
| 2022-05-16 | $59.57 | $60.71 | $58.99 | $60.25 | $59.91 | 171,547 |
| 2022-05-13 | $59.27 | $60.09 | $58.74 | $59.65 | $59.31 | 165,734 |
| 2022-05-12 | $58.19 | $59.03 | $57.49 | $58.63 | $58.30 | 118,270 |
| 2022-05-11 | $59.11 | $59.79 | $57.92 | $58.54 | $58.21 | 171,539 |
| 2022-05-10 | $59.96 | $60.23 | $58.08 | $59.11 | $58.77 | 133,407 |
| 2022-05-09 | $58.69 | $59.68 | $58.28 | $59.24 | $58.90 | 263,546 |
| 2022-05-06 | $58.80 | $60.54 | $58.26 | $59.52 | $59.18 | 138,986 |
| 2022-05-05 | $61.58 | $61.58 | $58.24 | $58.75 | $58.42 | 244,263 |
| 2022-05-04 | $57.84 | $61.06 | $57.72 | $61.01 | $60.66 | 225,581 |
| 2022-05-03 | $57.41 | $57.64 | $56.73 | $57.42 | $57.09 | 234,850 |
| 2022-05-02 | $57.06 | $58.14 | $56.49 | $57.40 | $57.07 | 175,477 |
| 2022-04-29 | $57.77 | $58.41 | $56.64 | $56.85 | $56.53 | 210,746 |
| 2022-04-28 | $56.97 | $58.63 | $56.97 | $58.35 | $58.02 | 145,925 |
| 2022-04-27 | $56.63 | $57.17 | $56.13 | $56.45 | $56.13 | 160,976 |
| 2022-04-26 | $57.79 | $58.30 | $56.42 | $56.42 | $56.10 | 108,779 |
| 2022-04-25 | $57.83 | $58.55 | $56.77 | $58.19 | $57.86 | 149,945 |
| 2022-04-22 | $59.17 | $59.37 | $58.08 | $58.21 | $57.88 | 157,550 |
| 2022-04-21 | $61.47 | $61.81 | $59.31 | $59.40 | $59.06 | 112,314 |
| 2022-04-20 | $61.11 | $61.84 | $60.98 | $61.28 | $60.93 | 110,568 |
| 2022-04-19 | $60.00 | $61.17 | $59.87 | $60.85 | $60.50 | 94,182 |
| 2022-04-18 | $60.74 | $60.74 | $59.85 | $60.07 | $59.73 | 88,287 |
| 2022-04-14 | $61.19 | $61.64 | $60.64 | $60.91 | $60.56 | 77,978 |
| 2022-04-13 | $59.96 | $61.38 | $59.96 | $61.28 | $60.93 | 96,462 |
| 2022-04-12 | $59.99 | $60.80 | $59.39 | $59.81 | $59.47 | 119,283 |
| 2022-04-11 | $60.29 | $61.22 | $59.72 | $59.97 | $59.28 | 149,100 |
| 2022-04-08 | $61.82 | $61.82 | $60.56 | $60.59 | $59.90 | 146,118 |
| 2022-04-07 | $62.28 | $62.56 | $61.21 | $61.97 | $61.26 | 152,311 |
| 2022-04-06 | $62.68 | $63.07 | $62.25 | $62.29 | $61.58 | 104,396 |
| 2022-04-05 | $64.29 | $64.88 | $63.01 | $63.09 | $62.37 | 160,814 |
| 2022-04-04 | $64.73 | $64.81 | $63.89 | $64.48 | $63.74 | 65,249 |
| 2022-04-01 | $63.83 | $64.73 | $63.48 | $64.63 | $63.89 | 236,658 |
| 2022-03-31 | $63.49 | $64.39 | $63.39 | $63.80 | $63.07 | 138,292 |
| 2022-03-30 | $65.43 | $65.47 | $63.23 | $63.52 | $62.79 | 118,700 |
| 2022-03-29 | $65.19 | $66.17 | $64.85 | $65.79 | $65.04 | 194,832 |
| 2022-03-28 | $64.60 | $65.03 | $64.05 | $64.39 | $63.65 | 132,031 |
| 2022-03-25 | $64.83 | $65.12 | $64.15 | $64.85 | $64.11 | 95,504 |
| 2022-03-24 | $64.32 | $65.04 | $64.05 | $64.88 | $64.14 | 127,477 |
| 2022-03-23 | $64.87 | $65.27 | $63.96 | $64.16 | $63.42 | 119,740 |
| 2022-03-22 | $65.27 | $65.62 | $64.70 | $65.34 | $64.59 | 135,152 |
| 2022-03-21 | $65.68 | $66.06 | $64.55 | $65.00 | $64.25 | 171,209 |
| 2022-03-18 | $64.67 | $65.88 | $64.66 | $65.85 | $65.09 | 255,651 |
| 2022-03-17 | $63.29 | $64.80 | $63.04 | $64.67 | $63.93 | 110,196 |
| 2022-03-16 | $62.86 | $63.94 | $61.95 | $63.82 | $63.09 | 132,709 |
| 2022-03-15 | $61.50 | $62.54 | $61.50 | $62.19 | $61.48 | 93,003 |
| 2022-03-14 | $62.10 | $62.72 | $61.36 | $61.44 | $60.74 | 117,484 |
| 2022-03-11 | $63.34 | $63.85 | $61.94 | $62.10 | $61.39 | 124,084 |
| 2022-03-10 | $62.60 | $63.45 | $62.33 | $63.31 | $62.58 | 66,051 |
| 2022-03-09 | $62.97 | $64.00 | $62.97 | $63.52 | $62.79 | 104,533 |
| 2022-03-08 | $62.11 | $63.82 | $61.85 | $62.16 | $61.45 | 103,256 |
| 2022-03-07 | $64.45 | $64.45 | $61.90 | $62.31 | $61.60 | 149,696 |
| 2022-03-04 | $65.51 | $66.00 | $64.14 | $64.61 | $63.87 | 86,386 |
| 2022-03-03 | $66.08 | $66.08 | $64.92 | $65.32 | $64.57 | 255,505 |
| 2022-03-02 | $63.66 | $66.28 | $63.38 | $66.11 | $65.35 | 104,937 |
| 2022-03-01 | $64.13 | $64.71 | $63.02 | $63.48 | $62.75 | 129,299 |
| 2022-02-28 | $64.32 | $65.20 | $63.71 | $64.42 | $63.68 | 219,339 |
| 2022-02-25 | $64.37 | $65.05 | $63.58 | $64.68 | $63.94 | 147,116 |
| 2022-02-24 | $62.71 | $64.12 | $61.72 | $64.01 | $63.28 | 194,689 |
| 2022-02-23 | $64.92 | $65.47 | $64.01 | $64.09 | $63.36 | 162,057 |
| 2022-02-22 | $65.53 | $66.48 | $63.18 | $64.29 | $63.55 | 282,407 |
| 2022-02-18 | $66.69 | $67.11 | $65.64 | $65.77 | $65.02 | 182,334 |
| 2022-02-17 | $71.73 | $71.73 | $66.95 | $67.08 | $66.31 | 217,240 |
| 2022-02-16 | $67.29 | $68.86 | $67.19 | $68.81 | $68.02 | 94,940 |
| 2022-02-15 | $67.10 | $67.67 | $65.25 | $67.42 | $66.65 | 113,692 |
| 2022-02-14 | $66.27 | $67.09 | $65.68 | $66.37 | $65.61 | 117,337 |
| 2022-02-11 | $66.49 | $67.12 | $65.63 | $66.27 | $65.51 | 116,928 |
| 2022-02-10 | $67.02 | $68.12 | $65.52 | $66.00 | $65.24 | 251,157 |
| 2022-02-09 | $68.14 | $68.55 | $67.86 | $68.15 | $67.37 | 105,815 |
| 2022-02-08 | $67.21 | $68.03 | $67.15 | $67.65 | $66.87 | 150,101 |
| 2022-02-07 | $66.30 | $67.64 | $66.19 | $67.46 | $66.69 | 147,734 |
| 2022-02-04 | $67.04 | $67.25 | $65.81 | $66.50 | $65.74 | 83,803 |
| 2022-02-03 | $67.70 | $68.67 | $67.01 | $67.25 | $66.48 | 151,527 |
| 2022-02-02 | $67.69 | $68.74 | $67.28 | $68.59 | $67.80 | 239,953 |
| 2022-02-01 | $69.09 | $69.10 | $67.17 | $67.38 | $66.61 | 200,856 |
| 2022-01-31 | $66.81 | $69.25 | $66.70 | $69.03 | $68.24 | 284,015 |
| 2022-01-28 | $65.62 | $67.14 | $65.14 | $67.03 | $66.26 | 143,543 |
| 2022-01-27 | $65.98 | $67.37 | $65.45 | $65.74 | $64.99 | 110,956 |
| 2022-01-26 | $67.69 | $67.94 | $64.94 | $65.75 | $65.00 | 306,982 |
| 2022-01-25 | $67.61 | $67.76 | $66.12 | $66.83 | $66.06 | 132,639 |
| 2022-01-24 | $66.60 | $68.80 | $65.70 | $68.61 | $67.82 | 275,975 |
| 2022-01-21 | $68.55 | $70.04 | $67.59 | $67.73 | $66.95 | 131,760 |
| 2022-01-20 | $68.86 | $70.71 | $68.86 | $68.95 | $68.16 | 199,586 |
| 2022-01-19 | $68.12 | $69.56 | $68.12 | $68.81 | $68.02 | 185,346 |
| 2022-01-18 | $68.76 | $69.00 | $68.12 | $68.19 | $67.41 | 149,987 |
| 2022-01-14 | $68.91 | $69.79 | $68.45 | $69.64 | $68.84 | 80,295 |
| 2022-01-13 | $70.28 | $70.88 | $69.33 | $69.60 | $68.80 | 104,344 |
| 2022-01-12 | $70.95 | $71.89 | $69.95 | $70.09 | $69.29 | 133,748 |
| 2022-01-11 | $69.75 | $70.96 | $69.32 | $70.87 | $70.06 | 127,691 |
| 2022-01-10 | $69.10 | $70.41 | $68.25 | $70.35 | $69.20 | 112,656 |
| 2022-01-07 | $69.98 | $70.82 | $68.91 | $69.18 | $68.05 | 150,446 |
| 2022-01-06 | $71.61 | $71.87 | $69.86 | $70.17 | $69.02 | 112,190 |
| 2022-01-05 | $73.43 | $73.97 | $71.79 | $71.79 | $70.62 | 90,562 |
| 2022-01-04 | $73.05 | $73.78 | $72.14 | $73.47 | $72.27 | 124,505 |
| 2022-01-03 | $71.78 | $73.11 | $71.28 | $73.06 | $71.87 | 99,593 |
| 2021-12-31 | $71.80 | $72.57 | $71.35 | $71.63 | $70.46 | 114,916 |
| 2021-12-30 | $72.76 | $73.32 | $71.87 | $71.94 | $70.77 | 73,849 |
| 2021-12-29 | $72.69 | $73.09 | $72.41 | $72.68 | $71.49 | 129,795 |
| 2021-12-28 | $73.39 | $73.54 | $72.66 | $72.75 | $71.56 | 72,096 |
| 2021-12-27 | $72.60 | $73.56 | $71.96 | $73.34 | $72.14 | 90,400 |
| 2021-12-23 | $72.59 | $73.02 | $72.38 | $72.62 | $71.43 | 83,981 |
| 2021-12-22 | $71.92 | $72.48 | $71.28 | $72.44 | $71.26 | 121,529 |
| 2021-12-21 | $70.78 | $72.05 | $69.74 | $71.87 | $70.70 | 126,272 |
| 2021-12-20 | $68.94 | $70.39 | $68.08 | $70.02 | $68.88 | 168,111 |
| 2021-12-17 | $68.90 | $71.99 | $68.82 | $70.07 | $68.93 | 1,015,556 |
| 2021-12-16 | $70.45 | $70.56 | $68.45 | $68.69 | $67.57 | 140,714 |
| 2021-12-15 | $67.12 | $70.04 | $66.09 | $69.98 | $68.84 | 203,729 |
| 2021-12-14 | $67.02 | $67.72 | $66.43 | $66.93 | $65.84 | 230,022 |
| 2021-12-13 | $68.13 | $68.29 | $66.82 | $67.62 | $66.52 | 115,611 |
| 2021-12-10 | $69.71 | $70.61 | $67.66 | $68.08 | $66.97 | 116,419 |
| 2021-12-09 | $69.62 | $70.04 | $68.94 | $69.04 | $67.91 | 101,825 |
| 2021-12-08 | $71.15 | $71.15 | $69.68 | $69.89 | $68.75 | 134,232 |
| 2021-12-07 | $69.97 | $71.11 | $69.17 | $70.85 | $69.69 | 241,813 |
| 2021-12-06 | $67.97 | $69.31 | $66.65 | $69.11 | $67.98 | 118,580 |
| 2021-12-03 | $69.17 | $69.32 | $67.07 | $67.53 | $66.43 | 139,424 |
| 2021-12-02 | $67.28 | $69.13 | $66.70 | $68.96 | $67.83 | 131,682 |
| 2021-12-01 | $69.46 | $69.74 | $66.76 | $67.14 | $66.04 | 141,263 |
| 2021-11-30 | $67.88 | $68.39 | $66.55 | $67.91 | $66.80 | 230,755 |
| 2021-11-29 | $68.50 | $68.88 | $67.05 | $68.32 | $67.20 | 140,283 |
| 2021-11-26 | $69.13 | $70.20 | $67.25 | $67.56 | $66.46 | 98,743 |
| 2021-11-24 | $70.54 | $71.15 | $69.59 | $70.82 | $69.66 | 74,745 |
| 2021-11-23 | $72.71 | $72.71 | $70.61 | $71.05 | $69.89 | 149,864 |
| 2021-11-22 | $72.09 | $73.37 | $71.86 | $72.71 | $71.52 | 164,551 |
| 2021-11-19 | $73.09 | $73.42 | $71.21 | $71.84 | $70.67 | 118,013 |
| 2021-11-18 | $74.04 | $74.27 | $72.36 | $73.27 | $72.07 | 102,955 |
| 2021-11-17 | $73.21 | $74.08 | $73.05 | $73.93 | $72.72 | 127,840 |
| 2021-11-16 | $72.40 | $73.47 | $72.01 | $73.28 | $72.08 | 127,106 |
| 2021-11-15 | $72.81 | $72.81 | $71.70 | $72.40 | $71.22 | 123,168 |
| 2021-11-12 | $73.04 | $73.21 | $72.15 | $72.32 | $71.14 | 80,998 |
| 2021-11-11 | $71.43 | $72.85 | $70.42 | $72.77 | $71.58 | 101,167 |
| 2021-11-10 | $70.50 | $71.28 | $70.33 | $71.19 | $70.03 | 73,567 |
| 2021-11-09 | $70.60 | $71.47 | $70.13 | $70.66 | $69.51 | 115,604 |
| 2021-11-08 | $72.35 | $72.67 | $70.57 | $70.68 | $69.53 | 134,170 |
| 2021-11-05 | $72.83 | $73.41 | $71.72 | $72.13 | $70.95 | 134,226 |
| 2021-11-04 | $72.00 | $74.00 | $71.40 | $71.88 | $70.71 | 172,888 |
| 2021-11-03 | $69.59 | $71.84 | $69.26 | $71.62 | $70.45 | 153,021 |
| 2021-11-02 | $68.83 | $69.73 | $68.26 | $69.68 | $68.54 | 122,939 |
| 2021-11-01 | $67.01 | $69.22 | $67.01 | $68.76 | $67.64 | 148,195 |
| 2021-10-29 | $67.11 | $67.59 | $66.61 | $66.95 | $65.86 | 113,119 |
| 2021-10-28 | $66.05 | $67.31 | $66.04 | $67.26 | $66.16 | 94,921 |
| 2021-10-27 | $66.68 | $67.57 | $65.79 | $65.96 | $64.88 | 123,789 |
| 2021-10-26 | $68.29 | $68.32 | $66.61 | $66.64 | $65.55 | 116,776 |
| 2021-10-25 | $68.25 | $68.60 | $67.86 | $68.09 | $66.98 | 73,368 |
| 2021-10-22 | $67.98 | $68.42 | $67.92 | $68.12 | $67.01 | 89,575 |
| 2021-10-21 | $68.01 | $68.63 | $67.34 | $68.06 | $66.95 | 90,797 |
| 2021-10-20 | $67.85 | $68.75 | $67.39 | $68.04 | $66.93 | 52,379 |
| 2021-10-19 | $68.39 | $68.50 | $67.41 | $67.80 | $66.69 | 93,784 |
| 2021-10-18 | $67.99 | $68.40 | $67.82 | $68.03 | $66.92 | 71,888 |
| 2021-10-15 | $69.74 | $69.76 | $68.38 | $68.44 | $67.32 | 114,608 |
| 2021-10-14 | $67.71 | $68.98 | $67.71 | $68.98 | $67.85 | 137,786 |
| 2021-10-13 | $66.84 | $67.54 | $66.68 | $67.03 | $65.94 | 107,646 |
| 2021-10-12 | $67.36 | $67.66 | $66.75 | $66.93 | $65.84 | 125,260 |
| 2021-10-11 | $68.21 | $68.68 | $67.63 | $67.65 | $66.20 | 64,552 |
| 2021-10-08 | $68.79 | $68.95 | $68.02 | $68.11 | $66.65 | 46,737 |
| 2021-10-07 | $68.14 | $69.00 | $68.02 | $68.62 | $67.15 | 134,694 |
| 2021-10-06 | $67.17 | $67.64 | $66.49 | $67.64 | $66.19 | 101,894 |
| 2021-10-05 | $68.11 | $68.32 | $67.20 | $67.92 | $66.46 | 128,705 |
| 2021-10-04 | $68.86 | $68.86 | $67.62 | $68.12 | $66.66 | 128,847 |
| 2021-10-01 | $68.31 | $69.20 | $67.66 | $68.88 | $67.40 | 149,566 |
| 2021-09-30 | $67.82 | $68.86 | $67.82 | $67.82 | $66.37 | 117,737 |
| 2021-09-29 | $67.37 | $68.45 | $67.10 | $67.69 | $66.24 | 92,490 |
| 2021-09-28 | $68.42 | $68.45 | $66.83 | $66.91 | $65.48 | 139,887 |
| 2021-09-27 | $69.00 | $69.75 | $68.75 | $68.83 | $67.35 | 120,724 |
| 2021-09-24 | $69.19 | $69.66 | $68.81 | $69.09 | $67.61 | 81,497 |
| 2021-09-23 | $68.65 | $69.43 | $68.37 | $69.03 | $67.55 | 115,093 |
| 2021-09-22 | $67.01 | $68.55 | $67.01 | $68.11 | $66.65 | 100,669 |
| 2021-09-21 | $67.51 | $67.94 | $66.59 | $66.80 | $65.37 | 118,246 |
| 2021-09-20 | $66.87 | $67.75 | $66.25 | $67.28 | $65.84 | 153,708 |
| 2021-09-17 | $67.66 | $68.64 | $67.36 | $68.28 | $66.82 | 496,095 |
| 2021-09-16 | $69.88 | $69.96 | $68.32 | $68.52 | $67.05 | 132,519 |
| 2021-09-15 | $70.25 | $70.46 | $69.39 | $69.92 | $68.42 | 111,123 |
| 2021-09-14 | $69.74 | $70.30 | $68.36 | $70.18 | $68.68 | 121,846 |
| 2021-09-13 | $69.55 | $69.78 | $68.77 | $69.65 | $68.16 | 107,834 |
| 2021-09-10 | $69.55 | $69.70 | $68.75 | $68.98 | $67.50 | 101,180 |
| 2021-09-09 | $70.07 | $70.80 | $69.20 | $69.20 | $67.72 | 89,702 |
| 2021-09-08 | $70.15 | $70.23 | $69.43 | $69.93 | $68.43 | 96,483 |
| 2021-09-07 | $70.73 | $70.87 | $69.96 | $70.26 | $68.75 | 109,716 |
| 2021-09-03 | $71.79 | $72.05 | $70.68 | $71.00 | $69.48 | 87,093 |
| 2021-09-02 | $71.79 | $72.31 | $71.27 | $71.93 | $70.39 | 102,480 |
| 2021-09-01 | $72.52 | $72.52 | $71.44 | $71.81 | $70.27 | 72,480 |
| 2021-08-31 | $71.62 | $72.35 | $71.16 | $72.11 | $70.56 | 141,982 |
| 2021-08-30 | $72.54 | $72.54 | $71.22 | $71.64 | $70.10 | 105,678 |
| 2021-08-27 | $70.38 | $72.22 | $70.26 | $72.12 | $70.57 | 164,298 |
| 2021-08-26 | $71.85 | $72.00 | $70.12 | $70.30 | $68.79 | 100,707 |
| 2021-08-25 | $71.69 | $72.73 | $71.48 | $72.22 | $70.67 | 119,588 |
| 2021-08-24 | $72.12 | $72.88 | $71.56 | $71.87 | $70.33 | 82,280 |
| 2021-08-23 | $70.21 | $72.25 | $70.00 | $72.16 | $70.61 | 113,640 |
| 2021-08-20 | $69.60 | $70.09 | $69.43 | $69.98 | $68.48 | 157,364 |
| 2021-08-19 | $69.60 | $70.13 | $69.15 | $69.63 | $68.14 | 138,417 |
| 2021-08-18 | $70.70 | $71.12 | $70.25 | $70.33 | $68.82 | 116,495 |
| 2021-08-17 | $70.90 | $71.01 | $69.92 | $70.59 | $69.08 | 144,973 |
| 2021-08-16 | $73.00 | $73.00 | $71.28 | $71.39 | $69.86 | 136,839 |
| 2021-08-13 | $74.30 | $74.62 | $73.12 | $73.37 | $71.80 | 146,703 |
| 2021-08-12 | $75.25 | $75.25 | $74.01 | $74.24 | $72.65 | 193,935 |
| 2021-08-11 | $73.48 | $75.21 | $72.86 | $75.09 | $73.48 | 253,825 |
| 2021-08-10 | $73.75 | $73.99 | $72.53 | $72.96 | $71.40 | 225,413 |
| 2021-08-09 | $70.50 | $73.70 | $69.50 | $73.41 | $71.84 | 404,229 |
| 2021-08-06 | $70.06 | $71.89 | $70.06 | $70.53 | $69.02 | 218,992 |
| 2021-08-05 | $66.65 | $69.49 | $66.00 | $69.23 | $67.75 | 184,195 |
| 2021-08-04 | $68.30 | $70.13 | $67.89 | $68.93 | $67.45 | 257,215 |
| 2021-08-03 | $65.64 | $70.16 | $65.64 | $69.11 | $67.63 | 507,815 |
| 2021-08-02 | $66.02 | $66.84 | $65.24 | $65.39 | $63.99 | 203,187 |
| 2021-07-30 | $65.09 | $66.35 | $65.09 | $65.89 | $64.48 | 210,024 |
| 2021-07-29 | $66.15 | $66.83 | $65.50 | $65.52 | $64.12 | 124,461 |
| 2021-07-28 | $65.48 | $66.18 | $65.07 | $65.77 | $64.36 | 119,568 |
| 2021-07-27 | $64.74 | $65.24 | $64.19 | $65.13 | $63.73 | 232,792 |
| 2021-07-26 | $64.22 | $65.16 | $63.90 | $64.92 | $63.53 | 170,474 |
| 2021-07-23 | $64.58 | $64.75 | $63.91 | $64.21 | $62.83 | 104,798 |
| 2021-07-22 | $64.97 | $65.49 | $63.89 | $64.41 | $63.03 | 205,381 |
| 2021-07-21 | $65.57 | $66.36 | $64.99 | $65.21 | $63.81 | 139,239 |
| 2021-07-20 | $64.36 | $65.76 | $64.10 | $65.31 | $63.91 | 338,160 |
| 2021-07-19 | $64.27 | $65.31 | $63.34 | $64.43 | $63.05 | 333,738 |
| 2021-07-16 | $67.27 | $67.49 | $65.47 | $65.69 | $64.28 | 188,215 |
| 2021-07-15 | $67.60 | $67.69 | $66.35 | $66.62 | $65.19 | 240,273 |
| 2021-07-14 | $69.39 | $69.40 | $68.01 | $68.03 | $66.57 | 141,062 |
| 2021-07-13 | $70.09 | $70.51 | $68.66 | $68.71 | $67.24 | 141,269 |
| 2021-07-12 | $70.62 | $71.08 | $70.05 | $70.61 | $68.75 | 162,818 |
| 2021-07-09 | $69.79 | $70.93 | $69.54 | $70.77 | $68.90 | 130,572 |
| 2021-07-08 | $69.21 | $69.96 | $67.66 | $69.56 | $67.72 | 310,366 |
| 2021-07-07 | $71.00 | $71.43 | $69.35 | $70.21 | $68.36 | 291,600 |
| 2021-07-06 | $72.20 | $72.36 | $70.63 | $71.32 | $69.44 | 218,834 |
| 2021-07-02 | $73.26 | $73.26 | $72.14 | $72.23 | $70.32 | 136,476 |
| 2021-07-01 | $73.26 | $73.83 | $72.80 | $73.09 | $71.16 | 207,031 |
| 2021-06-30 | $73.52 | $73.52 | $72.25 | $73.03 | $71.10 | 321,129 |
| 2021-06-29 | $74.50 | $74.93 | $73.41 | $73.50 | $71.56 | 172,772 |
| 2021-06-28 | $74.45 | $75.59 | $74.23 | $74.67 | $72.70 | 271,369 |
| 2021-06-25 | $75.28 | $75.77 | $74.46 | $74.76 | $72.79 | 544,969 |
| 2021-06-24 | $74.60 | $75.06 | $73.53 | $75.06 | $73.08 | 210,200 |
| 2021-06-23 | $74.85 | $74.93 | $74.20 | $74.23 | $72.27 | 234,112 |
| 2021-06-22 | $76.04 | $76.04 | $74.17 | $74.99 | $73.01 | 237,539 |
| 2021-06-21 | $77.16 | $77.27 | $75.76 | $76.15 | $74.14 | 263,080 |
| 2021-06-18 | $77.72 | $78.51 | $76.71 | $77.06 | $75.03 | 495,362 |
| 2021-06-17 | $78.70 | $79.05 | $77.60 | $78.78 | $76.70 | 185,447 |
| 2021-06-16 | $79.93 | $79.93 | $78.63 | $79.58 | $77.48 | 166,029 |
| 2021-06-15 | $80.62 | $80.86 | $79.50 | $80.03 | $77.92 | 160,724 |
| 2021-06-14 | $81.00 | $81.16 | $80.27 | $80.95 | $78.81 | 185,425 |
| 2021-06-11 | $80.83 | $81.14 | $79.97 | $81.00 | $78.86 | 139,214 |
| 2021-06-10 | $81.00 | $81.43 | $79.04 | $80.52 | $78.39 | 261,356 |
| 2021-06-09 | $85.18 | $85.70 | $81.22 | $81.30 | $79.15 | 325,011 |
| 2021-06-08 | $84.55 | $85.75 | $84.55 | $85.08 | $82.83 | 239,067 |
| 2021-06-07 | $83.24 | $84.24 | $83.09 | $84.17 | $81.95 | 202,420 |
| 2021-06-04 | $83.00 | $83.39 | $82.05 | $83.35 | $81.15 | 206,064 |
| 2021-06-03 | $82.91 | $82.91 | $81.10 | $82.64 | $80.46 | 215,101 |
| 2021-06-02 | $81.91 | $82.77 | $81.30 | $82.44 | $80.26 | 357,259 |
| 2021-06-01 | $82.20 | $83.20 | $80.62 | $81.22 | $79.08 | 461,418 |
| 2021-05-28 | $81.38 | $81.75 | $79.61 | $80.78 | $78.65 | 549,206 |
| 2021-05-27 | $79.12 | $79.77 | $77.65 | $79.14 | $77.05 | 546,774 |
| 2021-05-26 | $77.51 | $78.96 | $75.53 | $77.44 | $75.40 | 689,283 |
| 2021-05-25 | $71.89 | $72.78 | $71.78 | $71.93 | $70.03 | 184,053 |
| 2021-05-24 | $71.66 | $72.56 | $71.46 | $71.73 | $69.84 | 221,039 |
| 2021-05-21 | $71.23 | $71.48 | $68.16 | $70.88 | $69.01 | 367,710 |
| 2021-05-20 | $70.27 | $70.90 | $69.49 | $70.61 | $68.75 | 136,743 |
| 2021-05-19 | $69.30 | $70.37 | $68.66 | $70.02 | $68.17 | 144,831 |
| 2021-05-18 | $71.60 | $71.84 | $70.00 | $70.08 | $68.23 | 118,273 |
| 2021-05-17 | $70.26 | $71.59 | $70.10 | $71.15 | $69.27 | 236,558 |
| 2021-05-14 | $69.99 | $71.16 | $69.62 | $71.04 | $69.16 | 123,437 |
| 2021-05-13 | $68.31 | $69.77 | $68.31 | $69.36 | $67.53 | 160,284 |
| 2021-05-12 | $68.46 | $69.14 | $67.43 | $67.70 | $65.91 | 220,375 |
| 2021-05-11 | $68.75 | $69.57 | $68.04 | $69.25 | $67.42 | 136,605 |
| 2021-05-10 | $71.35 | $72.00 | $69.87 | $69.90 | $68.05 | 161,044 |
| 2021-05-07 | $69.90 | $71.60 | $69.17 | $71.38 | $69.50 | 226,004 |
| 2021-05-06 | $68.09 | $69.33 | $67.47 | $69.32 | $67.49 | 204,521 |
| 2021-05-05 | $68.67 | $69.00 | $67.87 | $68.36 | $66.56 | 214,485 |
| 2021-05-04 | $68.74 | $69.00 | $67.63 | $68.07 | $66.27 | 179,906 |
| 2021-05-03 | $69.97 | $69.98 | $68.87 | $69.26 | $67.43 | 246,166 |
| 2021-04-30 | $71.00 | $71.57 | $69.32 | $69.42 | $67.59 | 244,999 |
| 2021-04-29 | $72.05 | $72.52 | $70.75 | $71.24 | $69.36 | 183,778 |
| 2021-04-28 | $72.63 | $72.63 | $71.06 | $71.42 | $69.53 | 159,226 |
| 2021-04-27 | $72.67 | $72.78 | $72.00 | $72.30 | $70.39 | 139,255 |
| 2021-04-26 | $72.83 | $73.25 | $71.96 | $72.46 | $70.55 | 146,134 |
| 2021-04-23 | $71.99 | $73.19 | $71.70 | $72.53 | $70.62 | 193,080 |
| 2021-04-22 | $72.80 | $72.83 | $71.48 | $71.67 | $69.78 | 231,198 |
| 2021-04-21 | $72.44 | $73.05 | $72.12 | $72.87 | $70.95 | 176,561 |
| 2021-04-20 | $73.87 | $73.96 | $71.95 | $72.43 | $70.52 | 165,445 |
| 2021-04-19 | $73.30 | $73.77 | $72.88 | $73.65 | $71.71 | 202,349 |
| 2021-04-16 | $73.65 | $74.20 | $72.95 | $73.44 | $71.50 | 208,706 |
| 2021-04-15 | $72.65 | $73.48 | $72.08 | $73.15 | $71.22 | 312,678 |
| 2021-04-14 | $71.86 | $73.08 | $71.27 | $72.04 | $70.14 | 234,622 |
| 2021-04-13 | $70.30 | $72.41 | $69.68 | $72.00 | $70.10 | 272,221 |
| 2021-04-12 | $70.99 | $71.53 | $70.09 | $70.86 | $68.66 | 465,938 |
| 2021-04-09 | $72.73 | $72.93 | $70.80 | $71.26 | $69.04 | 6,519,284 |
| 2021-04-08 | $71.82 | $73.29 | $70.43 | $73.06 | $70.79 | 895,430 |
| 2021-04-07 | $71.03 | $71.72 | $69.33 | $71.58 | $69.35 | 1,820,239 |
| 2021-04-06 | $65.94 | $66.43 | $65.28 | $66.13 | $64.07 | 213,578 |
| 2021-04-05 | $64.67 | $66.55 | $64.67 | $65.66 | $63.62 | 231,158 |
| 2021-04-01 | $63.74 | $65.12 | $63.74 | $65.09 | $63.06 | 164,862 |
| 2021-03-31 | $62.66 | $65.12 | $62.66 | $63.45 | $61.48 | 433,358 |
| 2021-03-30 | $61.94 | $63.43 | $61.15 | $62.95 | $60.99 | 180,271 |
| 2021-03-29 | $63.21 | $64.38 | $62.18 | $62.31 | $60.37 | 260,724 |
| 2021-03-26 | $61.89 | $63.59 | $61.70 | $63.58 | $61.60 | 136,726 |
| 2021-03-25 | $60.94 | $61.97 | $60.02 | $61.71 | $59.79 | 248,286 |
| 2021-03-24 | $62.99 | $63.91 | $61.48 | $61.49 | $59.58 | 239,746 |
| 2021-03-23 | $64.82 | $65.26 | $62.51 | $62.62 | $60.67 | 257,311 |
| 2021-03-22 | $64.17 | $65.88 | $63.97 | $64.99 | $62.97 | 183,241 |
| 2021-03-19 | $64.39 | $65.10 | $62.91 | $64.55 | $62.54 | 734,119 |
| 2021-03-18 | $67.94 | $68.46 | $64.56 | $64.85 | $62.83 | 318,414 |
| 2021-03-17 | $66.87 | $69.02 | $66.26 | $68.94 | $66.80 | 223,950 |
| 2021-03-16 | $66.78 | $67.65 | $66.07 | $67.51 | $65.41 | 188,840 |
| 2021-03-15 | $67.34 | $67.34 | $65.77 | $67.07 | $64.98 | 182,776 |
| 2021-03-12 | $65.50 | $66.75 | $64.95 | $66.62 | $64.55 | 197,492 |
| 2021-03-11 | $65.33 | $65.73 | $65.05 | $65.49 | $63.45 | 196,326 |
| 2021-03-10 | $65.17 | $65.41 | $64.02 | $64.96 | $62.94 | 205,498 |
| 2021-03-09 | $64.07 | $65.01 | $63.43 | $64.60 | $62.59 | 141,647 |
| 2021-03-08 | $63.13 | $63.70 | $62.47 | $63.21 | $61.24 | 178,384 |
| 2021-03-05 | $63.41 | $63.71 | $61.31 | $63.08 | $61.12 | 207,872 |
| 2021-03-04 | $64.06 | $64.54 | $62.21 | $62.51 | $60.57 | 229,434 |
| 2021-03-03 | $64.57 | $65.35 | $63.92 | $64.05 | $62.06 | 140,813 |
| 2021-03-02 | $65.80 | $65.96 | $64.16 | $64.17 | $62.17 | 165,492 |
| 2021-03-01 | $64.60 | $65.88 | $64.22 | $65.86 | $63.81 | 190,517 |
| 2021-02-26 | $65.09 | $65.56 | $63.16 | $63.37 | $61.40 | 186,395 |
| 2021-02-25 | $64.72 | $65.59 | $63.97 | $64.96 | $62.94 | 170,292 |
| 2021-02-24 | $63.72 | $65.57 | $63.72 | $65.41 | $63.37 | 212,726 |
| 2021-02-23 | $64.02 | $64.22 | $63.01 | $63.88 | $61.89 | 225,143 |
| 2021-02-22 | $64.05 | $64.83 | $63.61 | $64.76 | $62.75 | 354,056 |
| 2021-02-19 | $64.83 | $66.05 | $63.73 | $64.15 | $62.15 | 267,316 |
| 2021-02-18 | $67.00 | $67.28 | $64.00 | $64.01 | $62.02 | 329,146 |
| 2021-02-17 | $68.00 | $68.38 | $67.60 | $67.73 | $65.62 | 326,952 |
| 2021-02-16 | $68.30 | $69.00 | $67.79 | $68.26 | $66.14 | 162,906 |
| 2021-02-12 | $68.49 | $68.59 | $67.67 | $68.14 | $66.02 | 138,342 |
| 2021-02-11 | $68.31 | $68.73 | $67.70 | $68.20 | $66.08 | 163,475 |
| 2021-02-10 | $67.87 | $68.40 | $67.46 | $68.18 | $66.06 | 218,063 |
| 2021-02-09 | $66.81 | $67.85 | $66.23 | $67.49 | $65.39 | 147,490 |
| 2021-02-08 | $66.25 | $66.56 | $65.77 | $66.47 | $64.40 | 145,327 |
| 2021-02-05 | $66.65 | $67.18 | $65.70 | $65.91 | $63.86 | 140,876 |
| 2021-02-04 | $66.35 | $66.46 | $65.65 | $66.00 | $63.95 | 121,365 |
| 2021-02-03 | $65.67 | $66.74 | $65.12 | $65.97 | $63.92 | 190,631 |
| 2021-02-02 | $65.99 | $66.06 | $64.78 | $65.74 | $63.69 | 148,073 |
| 2021-02-01 | $65.03 | $65.64 | $64.21 | $65.36 | $63.33 | 212,151 |
| 2021-01-29 | $66.07 | $66.32 | $64.11 | $64.21 | $62.21 | 479,274 |
| 2021-01-28 | $67.35 | $67.35 | $66.34 | $66.45 | $64.38 | 266,418 |
| 2021-01-27 | $66.43 | $67.82 | $66.00 | $66.97 | $64.89 | 280,676 |
| 2021-01-26 | $66.73 | $67.58 | $66.48 | $67.20 | $65.11 | 188,265 |
| 2021-01-25 | $68.08 | $68.22 | $66.06 | $66.41 | $64.34 | 251,341 |
| 2021-01-22 | $67.67 | $68.36 | $67.01 | $67.91 | $65.80 | 215,268 |
| 2021-01-21 | $68.14 | $68.35 | $67.23 | $68.19 | $66.07 | 228,471 |
| 2021-01-20 | $66.26 | $68.13 | $66.26 | $68.06 | $65.94 | 191,735 |
| 2021-01-19 | $66.60 | $66.73 | $65.55 | $66.32 | $64.26 | 261,213 |
| 2021-01-15 | $65.59 | $66.44 | $64.99 | $65.66 | $63.62 | 161,325 |
| 2021-01-14 | $65.13 | $67.09 | $65.13 | $66.16 | $64.10 | 111,023 |
| 2021-01-13 | $64.76 | $65.90 | $64.70 | $65.27 | $63.24 | 141,990 |
| 2021-01-12 | $64.84 | $65.28 | $64.28 | $65.20 | $63.17 | 129,848 |
| 2021-01-11 | $65.90 | $66.65 | $64.84 | $65.08 | $62.72 | 195,462 |
| 2021-01-08 | $66.13 | $67.00 | $65.59 | $66.79 | $64.37 | 211,242 |
| 2021-01-07 | $66.07 | $66.47 | $65.03 | $65.82 | $63.43 | 383,879 |
| 2021-01-06 | $64.40 | $66.96 | $64.28 | $65.97 | $63.58 | 282,135 |
| 2021-01-05 | $61.81 | $64.13 | $61.81 | $63.86 | $61.54 | 230,446 |
| 2021-01-04 | $61.19 | $61.60 | $59.93 | $61.05 | $58.83 | 223,220 |
| 2020-12-31 | $60.76 | $60.96 | $60.30 | $60.68 | $58.48 | 109,462 |
| 2020-12-30 | $60.36 | $61.13 | $60.36 | $60.84 | $58.63 | 107,329 |
| 2020-12-29 | $61.54 | $61.54 | $59.65 | $60.25 | $58.06 | 169,470 |
| 2020-12-28 | $61.58 | $61.99 | $61.13 | $61.27 | $59.05 | 121,542 |
| 2020-12-24 | $61.83 | $61.83 | $61.01 | $61.20 | $58.98 | 78,434 |
| 2020-12-23 | $62.08 | $62.39 | $61.62 | $61.77 | $59.53 | 113,613 |
| 2020-12-22 | $62.39 | $63.01 | $61.81 | $61.98 | $59.73 | 141,560 |
| 2020-12-21 | $62.13 | $62.72 | $60.59 | $62.26 | $60.00 | 166,771 |
| 2020-12-18 | $62.85 | $63.74 | $62.52 | $63.35 | $61.05 | 520,395 |
| 2020-12-17 | $62.41 | $62.96 | $62.03 | $62.60 | $60.33 | 145,475 |
| 2020-12-16 | $62.43 | $62.47 | $61.31 | $62.14 | $59.89 | 119,871 |
| 2020-12-15 | $62.24 | $62.50 | $61.52 | $62.50 | $60.23 | 107,133 |
| 2020-12-14 | $61.55 | $62.42 | $61.32 | $61.56 | $59.33 | 118,760 |
| 2020-12-11 | $61.78 | $61.78 | $60.63 | $60.96 | $58.75 | 109,660 |
| 2020-12-10 | $61.04 | $61.74 | $60.00 | $61.32 | $59.09 | 117,130 |
| 2020-12-09 | $62.11 | $62.37 | $61.24 | $61.60 | $59.36 | 182,126 |
| 2020-12-08 | $61.40 | $62.10 | $61.36 | $62.05 | $59.80 | 127,095 |
| 2020-12-07 | $61.60 | $61.85 | $60.81 | $61.73 | $59.49 | 86,216 |
| 2020-12-04 | $60.25 | $61.58 | $60.05 | $61.47 | $59.24 | 119,552 |
| 2020-12-03 | $60.57 | $60.88 | $59.99 | $60.19 | $58.01 | 89,469 |
| 2020-12-02 | $60.39 | $60.91 | $60.05 | $60.65 | $58.45 | 108,393 |
| 2020-12-01 | $60.83 | $60.83 | $59.50 | $60.24 | $58.05 | 177,119 |
| 2020-11-30 | $61.14 | $61.14 | $59.33 | $59.91 | $57.74 | 259,419 |
| 2020-11-27 | $59.44 | $61.16 | $59.35 | $60.99 | $58.78 | 112,159 |
| 2020-11-25 | $60.99 | $61.00 | $59.47 | $59.57 | $57.41 | 108,689 |
| 2020-11-24 | $60.98 | $61.39 | $60.29 | $60.99 | $58.78 | 145,272 |
| 2020-11-23 | $60.72 | $61.04 | $60.02 | $60.47 | $58.28 | 139,949 |
| 2020-11-20 | $59.50 | $60.84 | $59.42 | $60.09 | $57.91 | 121,177 |
| 2020-11-19 | $59.90 | $59.99 | $58.88 | $59.60 | $57.44 | 109,747 |
| 2020-11-18 | $61.83 | $62.46 | $59.89 | $59.99 | $57.81 | 119,499 |
| 2020-11-17 | $60.59 | $61.83 | $59.70 | $61.78 | $59.54 | 177,216 |
| 2020-11-16 | $60.87 | $61.13 | $59.67 | $61.05 | $58.83 | 182,459 |
| 2020-11-13 | $59.86 | $60.64 | $59.41 | $59.92 | $57.75 | 125,470 |
| 2020-11-12 | $59.85 | $60.50 | $58.94 | $59.35 | $57.20 | 95,762 |
| 2020-11-11 | $60.96 | $61.00 | $59.99 | $60.41 | $58.22 | 109,381 |
| 2020-11-10 | $60.56 | $60.99 | $59.57 | $60.54 | $58.34 | 146,895 |
| 2020-11-09 | $62.00 | $63.44 | $60.03 | $60.08 | $57.90 | 214,928 |
| 2020-11-06 | $60.43 | $60.43 | $58.04 | $58.07 | $55.96 | 101,539 |
| 2020-11-05 | $56.98 | $60.50 | $56.70 | $60.25 | $58.06 | 294,157 |
| 2020-11-04 | $55.28 | $56.49 | $54.37 | $55.40 | $53.39 | 262,601 |
| 2020-11-03 | $55.13 | $56.32 | $54.85 | $55.77 | $53.75 | 187,743 |
| 2020-11-02 | $55.92 | $56.79 | $54.37 | $54.68 | $52.70 | 160,168 |
| 2020-10-30 | $56.73 | $57.36 | $55.53 | $55.98 | $53.95 | 131,369 |
| 2020-10-29 | $55.79 | $57.05 | $55.38 | $56.84 | $54.78 | 155,793 |
| 2020-10-28 | $56.26 | $56.94 | $55.61 | $56.15 | $54.11 | 178,488 |
| 2020-10-27 | $57.68 | $58.40 | $57.24 | $57.67 | $55.58 | 87,630 |
| 2020-10-26 | $58.30 | $59.25 | $57.03 | $57.89 | $55.79 | 85,498 |
| 2020-10-23 | $59.92 | $59.99 | $58.75 | $59.00 | $56.86 | 61,376 |
| 2020-10-22 | $59.70 | $59.80 | $58.83 | $59.63 | $57.47 | 107,032 |
| 2020-10-21 | $59.51 | $60.15 | $59.00 | $59.30 | $57.15 | 90,783 |
| 2020-10-20 | $60.25 | $60.59 | $59.42 | $59.54 | $57.38 | 92,460 |
| 2020-10-19 | $60.36 | $60.80 | $59.57 | $59.71 | $57.54 | 126,185 |
| 2020-10-16 | $59.91 | $60.77 | $59.48 | $59.97 | $57.79 | 99,334 |
| 2020-10-15 | $58.80 | $60.26 | $58.24 | $60.10 | $57.92 | 114,279 |
| 2020-10-14 | $60.00 | $60.61 | $59.12 | $59.56 | $57.40 | 165,962 |
| 2020-10-13 | $61.25 | $61.27 | $59.59 | $59.73 | $57.56 | 164,139 |
| 2020-10-12 | $61.01 | $61.90 | $60.25 | $61.79 | $59.20 | 217,112 |
| 2020-10-09 | $59.76 | $60.68 | $59.34 | $60.66 | $58.12 | 135,177 |
| 2020-10-08 | $59.00 | $59.58 | $58.05 | $59.42 | $56.93 | 168,812 |
| 2020-10-07 | $57.65 | $58.75 | $57.65 | $58.30 | $55.86 | 118,997 |
| 2020-10-06 | $58.54 | $58.97 | $57.13 | $57.25 | $54.85 | 155,088 |
| 2020-10-05 | $57.26 | $58.29 | $57.23 | $58.21 | $55.77 | 87,794 |
| 2020-10-02 | $56.55 | $57.06 | $56.37 | $56.77 | $54.39 | 233,800 |
| 2020-10-01 | $57.30 | $57.83 | $56.86 | $57.39 | $54.98 | 167,088 |
| 2020-09-30 | $57.54 | $57.90 | $56.60 | $57.06 | $54.67 | 172,205 |
| 2020-09-29 | $57.15 | $57.89 | $56.96 | $57.30 | $54.90 | 94,065 |
| 2020-09-28 | $55.65 | $57.30 | $55.65 | $57.12 | $54.73 | 171,008 |
| 2020-09-25 | $56.10 | $56.91 | $56.10 | $56.61 | $54.24 | 104,132 |
| 2020-09-24 | $55.31 | $56.91 | $54.85 | $56.46 | $54.09 | 198,060 |
| 2020-09-23 | $57.49 | $58.05 | $55.47 | $55.50 | $53.17 | 170,331 |
| 2020-09-22 | $57.54 | $57.89 | $56.29 | $57.78 | $55.36 | 168,275 |
| 2020-09-21 | $57.56 | $57.87 | $56.72 | $57.35 | $54.95 | 169,970 |
| 2020-09-18 | $59.58 | $60.26 | $58.46 | $58.98 | $56.51 | 451,164 |
| 2020-09-17 | $58.62 | $59.34 | $57.69 | $59.15 | $56.67 | 85,091 |
| 2020-09-16 | $59.58 | $60.14 | $59.19 | $59.51 | $57.02 | 137,529 |
| 2020-09-15 | $58.43 | $59.91 | $58.02 | $59.53 | $57.04 | 165,217 |
| 2020-09-14 | $59.42 | $59.74 | $57.81 | $57.90 | $55.47 | 128,043 |
| 2020-09-11 | $60.03 | $60.27 | $58.26 | $58.73 | $56.27 | 148,787 |
| 2020-09-10 | $61.36 | $61.48 | $59.45 | $59.60 | $57.10 | 150,653 |
| 2020-09-09 | $60.90 | $61.25 | $60.01 | $60.89 | $58.34 | 152,488 |
| 2020-09-08 | $61.01 | $61.44 | $60.25 | $60.27 | $57.74 | 179,557 |
| 2020-09-04 | $61.70 | $62.41 | $60.28 | $61.93 | $59.34 | 238,049 |
| 2020-09-03 | $62.18 | $62.18 | $60.11 | $61.28 | $58.71 | 287,580 |
| 2020-09-02 | $61.75 | $63.18 | $61.75 | $62.96 | $60.32 | 166,214 |
| 2020-09-01 | $61.13 | $61.82 | $60.27 | $61.72 | $59.13 | 190,936 |
| 2020-08-31 | $62.00 | $62.15 | $60.75 | $61.15 | $58.59 | 172,410 |
| 2020-08-28 | $62.45 | $62.45 | $61.64 | $62.09 | $59.49 | 89,552 |
| 2020-08-27 | $63.51 | $63.60 | $61.75 | $62.20 | $59.59 | 112,211 |
| 2020-08-26 | $62.96 | $63.70 | $62.68 | $62.85 | $60.22 | 124,258 |
| 2020-08-25 | $63.73 | $63.88 | $62.13 | $62.71 | $60.08 | 110,691 |
| 2020-08-24 | $63.36 | $64.18 | $62.75 | $63.58 | $60.92 | 212,321 |
| 2020-08-21 | $62.73 | $63.11 | $62.44 | $62.77 | $60.14 | 125,524 |
| 2020-08-20 | $62.59 | $63.33 | $61.90 | $62.96 | $60.32 | 115,423 |
| 2020-08-19 | $63.69 | $64.41 | $62.99 | $63.08 | $60.44 | 125,880 |
| 2020-08-18 | $64.35 | $64.43 | $63.31 | $63.57 | $60.91 | 116,163 |
| 2020-08-17 | $64.26 | $65.00 | $64.06 | $64.47 | $61.77 | 161,009 |
| 2020-08-14 | $64.35 | $64.44 | $63.78 | $64.19 | $61.50 | 139,991 |
| 2020-08-13 | $64.22 | $65.01 | $62.92 | $64.52 | $61.82 | 145,129 |
| 2020-08-12 | $66.11 | $66.17 | $64.30 | $64.42 | $61.72 | 212,418 |
| 2020-08-11 | $66.02 | $67.06 | $65.14 | $65.33 | $62.59 | 375,328 |
| 2020-08-10 | $63.24 | $65.96 | $63.20 | $65.69 | $62.93 | 289,682 |
| 2020-08-07 | $63.22 | $64.21 | $62.21 | $63.24 | $60.59 | 218,252 |
| 2020-08-06 | $65.00 | $65.00 | $61.67 | $63.93 | $61.25 | 186,519 |
| 2020-08-05 | $63.74 | $63.99 | $62.82 | $63.27 | $60.62 | 160,388 |
| 2020-08-04 | $62.71 | $63.32 | $62.48 | $63.08 | $60.44 | 152,632 |
| 2020-08-03 | $60.78 | $62.62 | $60.45 | $62.57 | $59.95 | 227,287 |
| 2020-07-31 | $59.70 | $60.06 | $58.46 | $60.02 | $57.51 | 170,054 |
| 2020-07-30 | $58.94 | $59.61 | $58.74 | $59.34 | $56.85 | 104,963 |
| 2020-07-29 | $59.08 | $60.05 | $59.05 | $59.81 | $57.30 | 135,929 |
| 2020-07-28 | $58.67 | $59.35 | $58.01 | $58.65 | $56.19 | 160,373 |
| 2020-07-27 | $57.83 | $59.11 | $57.83 | $58.94 | $56.47 | 101,544 |
| 2020-07-24 | $59.01 | $59.06 | $57.62 | $57.71 | $55.29 | 102,660 |
| 2020-07-23 | $59.30 | $60.06 | $58.98 | $59.36 | $56.87 | 125,694 |
| 2020-07-22 | $60.20 | $60.65 | $59.13 | $59.24 | $56.76 | 177,300 |
| 2020-07-21 | $59.99 | $61.31 | $59.99 | $60.78 | $58.23 | 197,284 |
| 2020-07-20 | $59.01 | $59.81 | $58.66 | $59.54 | $57.05 | 169,550 |
| 2020-07-17 | $57.97 | $60.20 | $57.97 | $59.08 | $56.60 | 219,560 |
| 2020-07-16 | $56.64 | $58.51 | $56.05 | $58.11 | $55.68 | 378,739 |
| 2020-07-15 | $56.24 | $56.98 | $55.44 | $56.08 | $53.73 | 225,512 |
| 2020-07-14 | $55.40 | $55.74 | $54.62 | $55.44 | $53.12 | 156,534 |
| 2020-07-13 | $56.22 | $57.15 | $55.28 | $55.34 | $53.02 | 162,069 |
| 2020-07-10 | $56.72 | $56.72 | $55.79 | $56.03 | $53.68 | 122,277 |
| 2020-07-09 | $56.56 | $57.31 | $55.60 | $56.58 | $54.21 | 122,951 |
| 2020-07-08 | $57.07 | $57.44 | $56.32 | $56.79 | $54.41 | 130,523 |
| 2020-07-07 | $57.39 | $58.67 | $57.05 | $57.21 | $54.81 | 393,025 |
| 2020-07-06 | $58.64 | $58.94 | $58.05 | $58.50 | $55.71 | 254,898 |
| 2020-07-02 | $56.14 | $57.88 | $56.14 | $57.43 | $54.69 | 258,387 |
| 2020-07-01 | $56.54 | $56.73 | $55.11 | $55.44 | $52.79 | 164,955 |
| 2020-06-30 | $56.85 | $57.38 | $56.30 | $56.63 | $53.93 | 281,290 |
| 2020-06-29 | $56.26 | $57.35 | $55.51 | $57.23 | $54.50 | 305,124 |
| 2020-06-26 | $54.73 | $56.49 | $53.43 | $55.43 | $52.78 | 936,153 |
| 2020-06-25 | $53.85 | $55.36 | $53.30 | $55.36 | $52.72 | 173,331 |
| 2020-06-24 | $54.11 | $54.59 | $53.35 | $54.09 | $51.51 | 176,383 |
| 2020-06-23 | $56.07 | $56.07 | $54.45 | $54.67 | $52.06 | 138,281 |
| 2020-06-22 | $54.09 | $55.52 | $53.44 | $55.07 | $52.44 | 223,361 |
| 2020-06-19 | $55.24 | $56.06 | $54.08 | $54.29 | $51.70 | 546,531 |
| 2020-06-18 | $54.77 | $55.41 | $54.09 | $54.65 | $52.04 | 240,818 |
| 2020-06-17 | $56.44 | $56.44 | $54.54 | $55.11 | $52.48 | 239,480 |
| 2020-06-16 | $57.68 | $58.07 | $55.70 | $56.41 | $53.72 | 182,473 |
| 2020-06-15 | $53.68 | $55.53 | $52.89 | $55.38 | $52.74 | 163,616 |
| 2020-06-12 | $55.62 | $55.87 | $53.28 | $55.03 | $52.40 | 202,563 |
| 2020-06-11 | $56.54 | $56.54 | $53.43 | $53.45 | $50.90 | 294,719 |
| 2020-06-10 | $60.73 | $60.73 | $58.26 | $58.34 | $55.56 | 252,690 |
| 2020-06-09 | $58.20 | $60.65 | $58.03 | $60.14 | $57.27 | 214,958 |
| 2020-06-08 | $58.89 | $59.88 | $58.52 | $59.18 | $56.36 | 190,669 |
| 2020-06-05 | $58.38 | $59.78 | $56.87 | $58.21 | $55.43 | 202,890 |
| 2020-06-04 | $57.14 | $57.40 | $55.85 | $56.33 | $53.64 | 194,993 |
| 2020-06-03 | $57.57 | $58.64 | $57.23 | $57.68 | $54.93 | 248,640 |
| 2020-06-02 | $55.83 | $57.67 | $55.13 | $56.87 | $54.16 | 237,070 |
| 2020-06-01 | $54.95 | $55.96 | $54.76 | $55.52 | $52.87 | 222,406 |
| 2020-05-29 | $55.91 | $55.91 | $53.98 | $54.97 | $52.35 | 295,897 |
| 2020-05-28 | $57.94 | $57.99 | $55.93 | $56.13 | $53.45 | 204,417 |
| 2020-05-27 | $57.76 | $58.32 | $55.76 | $57.34 | $54.60 | 276,438 |
| 2020-05-26 | $56.23 | $57.73 | $55.85 | $56.74 | $54.03 | 205,359 |
| 2020-05-22 | $55.24 | $55.46 | $54.06 | $54.55 | $51.95 | 137,148 |
| 2020-05-21 | $56.03 | $56.19 | $55.04 | $55.24 | $52.60 | 168,266 |
| 2020-05-20 | $55.25 | $56.39 | $55.16 | $55.99 | $53.32 | 186,170 |
| 2020-05-19 | $55.75 | $56.38 | $54.35 | $54.39 | $51.79 | 270,618 |
| 2020-05-18 | $55.65 | $56.89 | $55.62 | $56.00 | $53.33 | 212,969 |
| 2020-05-15 | $53.58 | $54.25 | $51.71 | $53.64 | $51.08 | 162,191 |
| 2020-05-14 | $52.98 | $54.01 | $51.31 | $53.86 | $51.29 | 213,185 |
| 2020-05-13 | $53.70 | $54.77 | $52.85 | $54.06 | $51.48 | 229,052 |
| 2020-05-12 | $57.17 | $58.23 | $54.19 | $54.30 | $51.71 | 184,921 |
| 2020-05-11 | $59.07 | $59.60 | $56.59 | $57.06 | $54.34 | 282,394 |
| 2020-05-08 | $56.98 | $60.46 | $56.01 | $59.77 | $56.92 | 392,765 |
| 2020-05-07 | $55.73 | $56.88 | $54.77 | $55.65 | $52.99 | 305,278 |
| 2020-05-06 | $55.12 | $55.99 | $54.57 | $55.27 | $52.63 | 203,099 |
| 2020-05-05 | $56.01 | $56.30 | $54.95 | $55.22 | $52.58 | 203,211 |
| 2020-05-04 | $54.96 | $55.46 | $53.66 | $55.31 | $52.67 | 270,720 |
| 2020-05-01 | $56.11 | $56.38 | $54.23 | $55.41 | $52.77 | 321,254 |
| 2020-04-30 | $59.29 | $59.80 | $57.12 | $57.77 | $55.01 | 368,608 |
| 2020-04-29 | $59.43 | $62.66 | $59.41 | $60.61 | $57.72 | 398,104 |
| 2020-04-28 | $56.00 | $59.79 | $56.00 | $57.70 | $54.95 | 887,888 |
| 2020-04-27 | $49.17 | $50.64 | $48.79 | $50.15 | $47.76 | 330,293 |
| 2020-04-24 | $48.03 | $48.68 | $47.43 | $48.47 | $46.16 | 136,564 |
| 2020-04-23 | $47.12 | $49.18 | $47.12 | $48.03 | $45.74 | 163,454 |
| 2020-04-22 | $45.93 | $47.28 | $45.20 | $46.85 | $44.61 | 230,965 |
| 2020-04-21 | $45.37 | $45.50 | $44.17 | $44.64 | $42.51 | 188,767 |
| 2020-04-20 | $45.40 | $47.50 | $45.03 | $46.29 | $44.08 | 182,463 |
| 2020-04-17 | $47.15 | $47.84 | $46.28 | $46.39 | $44.18 | 173,076 |
| 2020-04-16 | $45.92 | $46.16 | $44.45 | $45.97 | $43.78 | 209,762 |
| 2020-04-15 | $46.60 | $47.09 | $44.33 | $45.67 | $43.49 | 208,513 |
| 2020-04-14 | $46.91 | $48.97 | $46.41 | $48.38 | $46.07 | 264,489 |
| 2020-04-13 | $46.27 | $46.56 | $45.40 | $45.93 | $43.74 | 204,412 |
| 2020-04-09 | $46.57 | $47.46 | $45.66 | $46.53 | $44.31 | 368,981 |
| 2020-04-08 | $45.86 | $46.29 | $44.71 | $45.51 | $43.34 | 190,007 |
| 2020-04-07 | $46.66 | $47.32 | $44.10 | $44.69 | $42.56 | 221,907 |
| 2020-04-06 | $44.43 | $45.72 | $44.12 | $45.51 | $43.00 | 224,396 |
| 2020-04-03 | $43.49 | $43.85 | $41.69 | $42.65 | $40.30 | 169,829 |
| 2020-04-02 | $41.87 | $44.93 | $41.87 | $43.58 | $41.18 | 204,300 |
| 2020-04-01 | $43.01 | $43.59 | $41.61 | $42.01 | $39.69 | 197,336 |
| 2020-03-31 | $46.25 | $47.03 | $43.23 | $44.63 | $42.17 | 276,384 |
| 2020-03-30 | $45.45 | $46.61 | $43.06 | $46.34 | $43.79 | 289,983 |
| 2020-03-27 | $43.66 | $46.46 | $43.16 | $44.77 | $42.30 | 282,082 |
| 2020-03-26 | $41.65 | $45.91 | $41.65 | $45.47 | $42.96 | 394,106 |
| 2020-03-25 | $39.48 | $44.21 | $38.19 | $41.06 | $38.80 | 407,340 |
| 2020-03-24 | $36.81 | $39.58 | $36.07 | $39.52 | $37.34 | 244,506 |
| 2020-03-23 | $35.94 | $35.94 | $32.76 | $34.69 | $32.78 | 319,214 |
| 2020-03-20 | $37.78 | $39.97 | $35.04 | $35.25 | $33.31 | 425,114 |
| 2020-03-19 | $33.28 | $38.49 | $31.04 | $37.60 | $35.53 | 412,810 |
| 2020-03-18 | $39.15 | $40.79 | $32.78 | $33.65 | $31.80 | 349,777 |
| 2020-03-17 | $39.53 | $41.97 | $38.00 | $41.63 | $39.34 | 369,320 |
| 2020-03-16 | $37.99 | $40.81 | $37.50 | $38.73 | $36.59 | 422,120 |
| 2020-03-13 | $42.57 | $43.78 | $39.14 | $43.65 | $41.24 | 352,735 |
| 2020-03-12 | $42.22 | $42.55 | $39.53 | $40.28 | $38.06 | 486,410 |
| 2020-03-11 | $47.94 | $48.77 | $44.85 | $45.57 | $43.06 | 326,890 |
| 2020-03-10 | $49.80 | $50.29 | $47.11 | $49.49 | $46.76 | 364,550 |
| 2020-03-09 | $47.09 | $49.40 | $46.30 | $48.03 | $45.38 | 426,261 |
| 2020-03-06 | $50.15 | $51.71 | $49.95 | $50.99 | $48.18 | 211,459 |
| 2020-03-05 | $53.14 | $54.03 | $51.17 | $51.86 | $49.00 | 204,160 |
| 2020-03-04 | $53.74 | $54.66 | $52.72 | $54.57 | $51.56 | 199,242 |
| 2020-03-03 | $53.93 | $55.43 | $52.06 | $52.79 | $49.88 | 227,831 |
| 2020-03-02 | $53.34 | $54.10 | $51.28 | $54.00 | $51.02 | 401,705 |
| 2020-02-28 | $52.29 | $53.14 | $50.83 | $52.89 | $49.97 | 523,778 |
| 2020-02-27 | $56.06 | $56.65 | $54.33 | $54.33 | $51.34 | 438,532 |
| 2020-02-26 | $58.04 | $58.68 | $57.30 | $57.42 | $54.25 | 329,905 |
| 2020-02-25 | $60.36 | $60.36 | $57.07 | $57.47 | $54.30 | 381,836 |
| 2020-02-24 | $60.94 | $61.89 | $59.94 | $59.95 | $56.65 | 282,659 |
| 2020-02-21 | $63.24 | $64.22 | $62.88 | $63.28 | $59.79 | 360,513 |
| 2020-02-20 | $61.00 | $63.86 | $60.60 | $63.39 | $59.90 | 472,386 |
| 2020-02-19 | $58.15 | $59.09 | $57.82 | $58.86 | $55.62 | 194,459 |
| 2020-02-18 | $57.19 | $58.18 | $57.19 | $58.12 | $54.92 | 125,850 |
| 2020-02-14 | $57.79 | $57.79 | $57.21 | $57.52 | $54.35 | 148,481 |
| 2020-02-13 | $57.10 | $57.88 | $56.75 | $57.78 | $54.59 | 131,204 |
| 2020-02-12 | $57.99 | $58.26 | $57.02 | $57.64 | $54.46 | 240,431 |
| 2020-02-11 | $57.40 | $58.39 | $56.84 | $57.49 | $54.32 | 183,555 |
| 2020-02-10 | $56.13 | $56.84 | $55.90 | $56.82 | $53.69 | 103,429 |
| 2020-02-07 | $57.00 | $57.18 | $56.27 | $56.54 | $53.42 | 149,583 |
| 2020-02-06 | $57.20 | $57.39 | $56.62 | $56.87 | $53.74 | 99,290 |
| 2020-02-05 | $56.22 | $57.01 | $55.97 | $56.94 | $53.80 | 223,589 |
| 2020-02-04 | $56.60 | $56.79 | $55.52 | $55.56 | $52.50 | 208,394 |
| 2020-02-03 | $55.88 | $56.32 | $55.27 | $55.75 | $52.68 | 218,700 |
| 2020-01-31 | $56.42 | $56.74 | $55.25 | $55.25 | $52.20 | 278,568 |
| 2020-01-30 | $56.57 | $57.06 | $55.98 | $56.97 | $53.83 | 161,719 |
| 2020-01-29 | $58.20 | $58.57 | $57.14 | $57.18 | $54.03 | 163,739 |
| 2020-01-28 | $58.33 | $58.71 | $58.00 | $58.12 | $54.92 | 155,763 |
| 2020-01-27 | $58.01 | $58.71 | $57.69 | $58.04 | $54.84 | 195,403 |
| 2020-01-24 | $58.70 | $59.27 | $58.44 | $59.20 | $55.94 | 209,850 |
| 2020-01-23 | $58.35 | $58.70 | $57.65 | $58.55 | $55.32 | 218,782 |
| 2020-01-22 | $59.06 | $59.33 | $58.23 | $58.66 | $55.43 | 162,781 |
| 2020-01-21 | $59.20 | $60.04 | $58.63 | $58.89 | $55.64 | 190,491 |
| 2020-01-17 | $59.88 | $60.25 | $59.24 | $59.62 | $56.33 | 227,086 |
| 2020-01-16 | $58.12 | $59.97 | $58.12 | $59.59 | $56.31 | 284,839 |
| 2020-01-15 | $56.66 | $57.95 | $55.94 | $57.50 | $54.33 | 420,243 |
| 2020-01-14 | $56.50 | $56.64 | $55.49 | $55.78 | $52.71 | 262,674 |
| 2020-01-13 | $55.55 | $56.63 | $55.30 | $56.59 | $53.47 | 334,513 |
| 2020-01-10 | $55.47 | $55.79 | $55.06 | $55.36 | $52.31 | 204,038 |
| 2020-01-09 | $55.64 | $56.15 | $55.24 | $55.54 | $52.48 | 175,653 |
| 2020-01-08 | $54.97 | $55.77 | $53.70 | $55.51 | $52.45 | 325,773 |
| 2020-01-07 | $55.89 | $56.68 | $55.09 | $55.18 | $52.14 | 350,007 |
| 2020-01-06 | $54.00 | $54.63 | $53.37 | $54.25 | $50.94 | 205,923 |
| 2020-01-03 | $54.71 | $55.15 | $54.31 | $54.35 | $51.03 | 209,841 |
| 2020-01-02 | $55.05 | $55.58 | $54.95 | $55.54 | $52.15 | 196,515 |
| 2019-12-31 | $54.57 | $55.16 | $54.43 | $54.49 | $51.16 | 173,578 |
| 2019-12-30 | $55.33 | $55.33 | $54.53 | $54.73 | $51.39 | 199,341 |
| 2019-12-27 | $55.55 | $55.55 | $54.87 | $55.00 | $51.64 | 153,411 |
| 2019-12-26 | $55.21 | $55.83 | $55.21 | $55.36 | $51.98 | 131,216 |
| 2019-12-24 | $55.39 | $55.69 | $54.96 | $55.01 | $51.65 | 90,926 |
| 2019-12-23 | $54.91 | $55.85 | $54.43 | $55.45 | $52.06 | 280,480 |
| 2019-12-20 | $55.19 | $55.41 | $54.36 | $54.52 | $51.19 | 563,661 |
| 2019-12-19 | $55.44 | $55.44 | $54.49 | $55.12 | $51.75 | 202,087 |
| 2019-12-18 | $54.49 | $55.15 | $53.89 | $54.90 | $51.55 | 302,045 |
| 2019-12-17 | $54.24 | $54.78 | $54.20 | $54.51 | $51.18 | 139,335 |
| 2019-12-16 | $54.43 | $55.33 | $53.89 | $54.24 | $50.93 | 185,162 |
| 2019-12-13 | $54.87 | $56.01 | $53.19 | $53.78 | $50.50 | 319,065 |
| 2019-12-12 | $54.00 | $55.61 | $53.82 | $54.87 | $51.52 | 203,428 |
| 2019-12-11 | $53.97 | $54.19 | $53.53 | $53.75 | $50.47 | 221,659 |
| 2019-12-10 | $53.37 | $54.06 | $52.85 | $53.61 | $50.34 | 343,479 |
| 2019-12-09 | $55.41 | $55.77 | $53.07 | $53.13 | $49.88 | 446,392 |
| 2019-12-06 | $56.09 | $56.53 | $55.30 | $55.57 | $52.18 | 276,021 |
| 2019-12-05 | $56.16 | $56.45 | $55.48 | $55.64 | $52.24 | 147,674 |
| 2019-12-04 | $56.33 | $57.65 | $53.64 | $56.24 | $52.80 | 261,011 |
| 2019-12-03 | $55.47 | $56.10 | $54.45 | $55.79 | $52.38 | 749,001 |
| 2019-12-02 | $57.04 | $57.07 | $55.75 | $56.28 | $52.84 | 288,367 |
| 2019-11-29 | $56.60 | $57.44 | $55.98 | $56.80 | $53.33 | 192,287 |
| 2019-11-27 | $57.14 | $57.65 | $56.46 | $57.28 | $53.78 | 124,224 |
| 2019-11-26 | $58.12 | $58.73 | $56.79 | $56.91 | $53.43 | 191,700 |
| 2019-11-25 | $57.61 | $58.54 | $57.31 | $58.41 | $54.84 | 183,251 |
| 2019-11-22 | $57.52 | $58.10 | $57.33 | $57.42 | $53.91 | 210,633 |
| 2019-11-21 | $57.96 | $58.09 | $56.90 | $57.07 | $53.58 | 375,815 |
| 2019-11-20 | $57.51 | $58.13 | $56.89 | $57.59 | $54.07 | 270,597 |
| 2019-11-19 | $58.26 | $58.81 | $57.84 | $57.88 | $54.34 | 253,259 |
| 2019-11-18 | $58.09 | $58.45 | $57.45 | $58.18 | $54.63 | 178,030 |
| 2019-11-15 | $57.26 | $58.64 | $57.24 | $58.41 | $54.84 | 290,812 |
| 2019-11-14 | $56.75 | $57.74 | $56.51 | $56.60 | $53.14 | 253,840 |
| 2019-11-13 | $56.95 | $57.65 | $56.63 | $56.94 | $53.46 | 240,170 |
| 2019-11-12 | $57.75 | $58.57 | $57.19 | $57.84 | $54.31 | 240,139 |
| 2019-11-11 | $57.47 | $58.15 | $57.11 | $57.54 | $54.03 | 283,505 |
| 2019-11-08 | $57.31 | $58.62 | $57.31 | $58.12 | $54.57 | 212,348 |
| 2019-11-07 | $57.47 | $58.60 | $57.22 | $57.53 | $54.02 | 381,195 |
| 2019-11-06 | $57.71 | $58.16 | $56.48 | $56.63 | $53.17 | 405,269 |
| 2019-11-05 | $59.00 | $60.33 | $57.90 | $58.10 | $54.55 | 331,566 |
| 2019-11-04 | $58.95 | $60.20 | $58.75 | $58.90 | $55.30 | 502,172 |
| 2019-11-01 | $54.63 | $59.10 | $54.24 | $59.00 | $55.40 | 573,408 |
| 2019-10-31 | $55.65 | $55.65 | $51.47 | $53.63 | $50.35 | 647,425 |
| 2019-10-30 | $56.70 | $56.70 | $55.14 | $55.74 | $52.34 | 304,545 |
| 2019-10-29 | $56.14 | $57.07 | $55.35 | $56.90 | $53.42 | 341,135 |
| 2019-10-28 | $56.89 | $57.57 | $56.11 | $56.20 | $52.77 | 197,160 |
| 2019-10-25 | $54.94 | $57.02 | $54.94 | $56.95 | $53.47 | 375,020 |
| 2019-10-24 | $56.47 | $56.47 | $54.67 | $55.19 | $51.82 | 229,516 |
| 2019-10-23 | $56.94 | $56.94 | $55.24 | $56.20 | $52.77 | 256,045 |
| 2019-10-22 | $53.31 | $57.49 | $53.31 | $57.10 | $53.61 | 621,164 |
| 2019-10-21 | $53.34 | $53.91 | $53.08 | $53.11 | $49.87 | 140,606 |
| 2019-10-18 | $53.21 | $53.47 | $52.31 | $52.74 | $49.52 | 142,826 |
| 2019-10-17 | $52.85 | $53.54 | $52.72 | $53.46 | $50.19 | 124,705 |
| 2019-10-16 | $52.65 | $53.36 | $52.33 | $52.61 | $49.40 | 137,956 |
| 2019-10-15 | $52.56 | $53.11 | $52.00 | $52.61 | $49.40 | 156,223 |
| 2019-10-14 | $53.44 | $53.54 | $52.35 | $52.55 | $49.34 | 212,158 |
| 2019-10-11 | $51.50 | $53.78 | $51.50 | $53.32 | $50.06 | 311,513 |
| 2019-10-10 | $50.64 | $51.27 | $50.52 | $50.97 | $47.86 | 185,951 |
| 2019-10-09 | $51.01 | $51.01 | $50.51 | $50.64 | $47.55 | 174,238 |
| 2019-10-08 | $51.10 | $51.54 | $50.43 | $50.50 | $47.42 | 196,984 |
| 2019-10-07 | $50.39 | $52.21 | $50.08 | $52.00 | $48.49 | 380,478 |
| 2019-10-04 | $52.41 | $52.62 | $49.84 | $50.59 | $47.17 | 472,039 |
| 2019-10-03 | $52.46 | $53.51 | $51.92 | $52.65 | $49.09 | 403,161 |
| 2019-10-02 | $51.72 | $52.95 | $51.02 | $52.78 | $49.22 | 363,164 |
| 2019-10-01 | $52.59 | $53.53 | $51.95 | $52.33 | $48.80 | 374,784 |
| 2019-09-30 | $52.64 | $52.81 | $52.23 | $52.47 | $48.93 | 197,992 |
| 2019-09-27 | $52.95 | $53.42 | $52.06 | $52.61 | $49.06 | 187,380 |
| 2019-09-26 | $54.10 | $54.13 | $52.51 | $52.71 | $49.15 | 190,003 |
| 2019-09-25 | $53.21 | $54.40 | $52.88 | $54.10 | $50.45 | 223,127 |
| 2019-09-24 | $54.36 | $54.82 | $53.04 | $53.36 | $49.76 | 250,143 |
| 2019-09-23 | $53.34 | $54.49 | $53.11 | $54.11 | $50.46 | 176,496 |
| 2019-09-20 | $54.26 | $54.83 | $53.44 | $53.52 | $49.91 | 770,616 |
| 2019-09-19 | $53.70 | $55.12 | $53.70 | $54.14 | $50.48 | 284,386 |
| 2019-09-18 | $54.03 | $54.50 | $53.15 | $53.73 | $50.10 | 257,104 |
| 2019-09-17 | $55.40 | $55.40 | $54.03 | $54.15 | $50.49 | 272,803 |
| 2019-09-16 | $54.87 | $56.00 | $54.85 | $55.59 | $51.84 | 200,551 |
| 2019-09-13 | $55.64 | $56.30 | $55.05 | $55.16 | $51.43 | 236,321 |
| 2019-09-12 | $55.44 | $55.64 | $54.40 | $55.49 | $51.74 | 282,947 |
| 2019-09-11 | $53.72 | $55.34 | $52.91 | $55.32 | $51.58 | 406,490 |
| 2019-09-10 | $51.54 | $53.36 | $51.54 | $53.26 | $49.66 | 355,142 |
| 2019-09-09 | $50.60 | $51.86 | $50.60 | $51.82 | $48.32 | 339,895 |
| 2019-09-06 | $50.72 | $51.09 | $50.35 | $50.67 | $47.25 | 293,852 |
| 2019-09-05 | $49.21 | $50.69 | $48.98 | $50.53 | $47.12 | 424,562 |
| 2019-09-04 | $49.30 | $49.62 | $48.26 | $48.44 | $45.17 | 756,182 |
| 2019-09-03 | $48.85 | $49.23 | $48.24 | $48.53 | $45.25 | 276,087 |
| 2019-08-30 | $49.25 | $50.20 | $48.81 | $49.17 | $45.85 | 523,765 |
| 2019-08-29 | $48.25 | $48.93 | $48.12 | $48.75 | $45.46 | 212,517 |
| 2019-08-28 | $47.53 | $48.55 | $47.25 | $47.75 | $44.52 | 237,471 |
| 2019-08-27 | $48.73 | $48.73 | $47.65 | $47.76 | $44.53 | 257,537 |
| 2019-08-26 | $47.78 | $48.32 | $47.32 | $48.26 | $45.00 | 238,488 |
| 2019-08-23 | $48.59 | $48.89 | $47.02 | $47.13 | $43.95 | 324,428 |
| 2019-08-22 | $49.31 | $49.99 | $49.00 | $49.04 | $45.73 | 284,243 |
| 2019-08-21 | $50.21 | $50.22 | $49.28 | $49.30 | $45.97 | 233,932 |
| 2019-08-20 | $50.44 | $50.44 | $49.59 | $49.63 | $46.28 | 332,719 |
| 2019-08-19 | $49.52 | $50.80 | $49.52 | $50.69 | $47.27 | 377,758 |
| 2019-08-16 | $48.27 | $49.20 | $48.04 | $48.78 | $45.49 | 1,963,271 |
| 2019-08-15 | $48.78 | $48.82 | $47.58 | $47.77 | $44.54 | 501,567 |
| 2019-08-14 | $49.85 | $50.41 | $48.60 | $48.63 | $45.35 | 396,172 |
| 2019-08-13 | $49.88 | $51.31 | $49.52 | $50.95 | $47.51 | 513,458 |
| 2019-08-12 | $51.30 | $51.51 | $49.62 | $49.86 | $46.49 | 453,632 |
| 2019-08-09 | $53.03 | $53.08 | $51.35 | $51.51 | $48.03 | 403,366 |
| 2019-08-08 | $52.28 | $53.35 | $51.92 | $53.33 | $49.73 | 465,489 |
| 2019-08-07 | $52.10 | $52.43 | $51.29 | $51.82 | $48.32 | 470,087 |
| 2019-08-06 | $54.21 | $54.72 | $52.47 | $52.90 | $49.33 | 630,909 |
| 2019-08-05 | $56.50 | $56.90 | $53.28 | $53.94 | $50.30 | 839,278 |
| 2019-08-02 | $62.97 | $62.97 | $57.03 | $57.10 | $53.24 | 811,159 |
| 2019-08-01 | $64.66 | $66.00 | $62.97 | $63.58 | $59.29 | 408,482 |
| 2019-07-31 | $64.83 | $66.26 | $64.32 | $64.43 | $60.08 | 377,236 |
| 2019-07-30 | $64.55 | $64.92 | $64.16 | $64.79 | $60.41 | 253,910 |
| 2019-07-29 | $66.26 | $66.36 | $64.67 | $64.91 | $60.53 | 285,067 |
| 2019-07-26 | $65.14 | $66.43 | $65.06 | $66.15 | $61.68 | 200,753 |
| 2019-07-25 | $66.24 | $66.57 | $64.79 | $64.84 | $60.46 | 195,545 |
| 2019-07-24 | $65.24 | $66.90 | $65.08 | $66.24 | $61.77 | 157,742 |
| 2019-07-23 | $65.31 | $65.65 | $64.97 | $65.43 | $61.01 | 126,674 |
| 2019-07-22 | $65.23 | $65.83 | $64.31 | $64.94 | $60.55 | 127,310 |
| 2019-07-19 | $65.60 | $66.81 | $64.95 | $64.99 | $60.60 | 150,452 |
| 2019-07-18 | $66.11 | $66.34 | $65.24 | $65.65 | $61.22 | 157,498 |
| 2019-07-17 | $66.20 | $66.71 | $65.58 | $66.15 | $61.68 | 227,517 |
| 2019-07-16 | $66.29 | $66.82 | $65.84 | $66.29 | $61.81 | 254,014 |
| 2019-07-15 | $66.87 | $66.95 | $65.30 | $66.28 | $61.80 | 281,867 |
| 2019-07-12 | $65.78 | $66.81 | $65.39 | $66.71 | $62.20 | 357,764 |
| 2019-07-11 | $65.60 | $65.60 | $64.64 | $65.51 | $61.09 | 297,495 |
| 2019-07-10 | $65.91 | $66.30 | $64.65 | $65.61 | $61.18 | 307,528 |
| 2019-07-09 | $63.74 | $65.68 | $63.53 | $65.57 | $61.14 | 543,658 |
| 2019-07-08 | $65.33 | $65.40 | $63.94 | $64.31 | $59.65 | 387,124 |
| 2019-07-05 | $65.41 | $65.84 | $64.31 | $65.72 | $60.96 | 291,692 |
| 2019-07-03 | $65.05 | $65.87 | $64.49 | $65.86 | $61.09 | 288,430 |
| 2019-07-02 | $64.10 | $64.99 | $63.93 | $64.87 | $60.17 | 393,823 |
| 2019-07-01 | $65.31 | $65.67 | $63.83 | $64.23 | $59.57 | 415,444 |
| 2019-06-28 | $63.54 | $64.92 | $63.54 | $64.40 | $59.73 | 1,133,752 |
| 2019-06-27 | $62.99 | $63.87 | $62.67 | $63.54 | $58.93 | 389,245 |
| 2019-06-26 | $64.21 | $64.92 | $62.54 | $62.64 | $58.10 | 269,187 |
| 2019-06-25 | $64.71 | $65.11 | $64.13 | $64.18 | $59.53 | 451,094 |
| 2019-06-24 | $64.79 | $65.27 | $64.47 | $64.82 | $60.12 | 229,082 |
| 2019-06-21 | $64.73 | $65.42 | $64.30 | $64.66 | $59.97 | 493,448 |
| 2019-06-20 | $64.53 | $64.91 | $63.69 | $64.87 | $60.17 | 183,958 |
| 2019-06-19 | $64.99 | $65.00 | $63.57 | $63.85 | $59.22 | 215,656 |
| 2019-06-18 | $63.50 | $65.34 | $63.43 | $64.59 | $59.91 | 375,850 |
| 2019-06-17 | $63.93 | $64.62 | $62.92 | $62.98 | $58.41 | 334,633 |
| 2019-06-14 | $64.79 | $64.87 | $63.93 | $63.95 | $59.31 | 227,120 |
| 2019-06-13 | $64.72 | $65.51 | $63.96 | $64.90 | $60.20 | 350,706 |
| 2019-06-12 | $65.04 | $65.20 | $64.51 | $64.79 | $60.09 | 179,355 |
| 2019-06-11 | $65.89 | $65.98 | $64.92 | $65.24 | $60.51 | 366,841 |
| 2019-06-10 | $64.90 | $65.78 | $64.71 | $65.46 | $60.71 | 183,775 |
| 2019-06-07 | $66.06 | $66.32 | $64.55 | $64.58 | $59.90 | 328,504 |
| 2019-06-06 | $65.61 | $66.68 | $64.79 | $65.77 | $61.00 | 305,002 |
| 2019-06-05 | $65.85 | $66.38 | $64.37 | $65.48 | $60.73 | 430,780 |
| 2019-06-04 | $64.84 | $66.51 | $63.60 | $65.49 | $60.74 | 366,667 |
| 2019-06-03 | $63.52 | $64.72 | $63.50 | $64.58 | $59.90 | 670,212 |
| 2019-05-31 | $65.07 | $65.78 | $63.32 | $63.52 | $58.92 | 380,316 |
| 2019-05-30 | $62.80 | $65.92 | $62.74 | $65.88 | $61.10 | 2,316,012 |
| 2019-05-29 | $63.74 | $64.09 | $62.43 | $62.53 | $58.00 | 771,292 |
| 2019-05-28 | $64.75 | $65.21 | $63.67 | $63.69 | $59.07 | 401,527 |
| 2019-05-24 | $65.17 | $65.46 | $64.36 | $64.66 | $59.97 | 262,064 |
| 2019-05-23 | $65.10 | $65.58 | $64.44 | $64.88 | $60.18 | 318,159 |
| 2019-05-22 | $66.39 | $67.04 | $65.47 | $65.56 | $60.81 | 306,042 |
| 2019-05-21 | $67.54 | $68.39 | $66.46 | $66.55 | $61.73 | 383,681 |
| 2019-05-20 | $68.65 | $68.78 | $67.00 | $67.11 | $62.24 | 345,699 |
| 2019-05-17 | $69.70 | $70.15 | $69.15 | $69.31 | $64.29 | 912,906 |
| 2019-05-16 | $70.53 | $71.07 | $70.03 | $70.12 | $65.04 | 245,205 |
| 2019-05-15 | $68.81 | $70.27 | $68.02 | $70.20 | $65.11 | 372,652 |
| 2019-05-14 | $68.74 | $69.57 | $68.27 | $69.28 | $64.26 | 268,405 |
| 2019-05-13 | $70.54 | $70.67 | $68.45 | $68.51 | $63.54 | 401,741 |
| 2019-05-10 | $70.38 | $71.82 | $70.03 | $71.65 | $66.46 | 340,637 |
| 2019-05-09 | $69.24 | $70.90 | $68.97 | $70.72 | $65.59 | 304,351 |
| 2019-05-08 | $70.16 | $70.83 | $69.66 | $69.79 | $64.73 | 419,437 |
| 2019-05-07 | $71.21 | $71.69 | $70.05 | $70.28 | $65.19 | 364,854 |
| 2019-05-06 | $71.38 | $72.00 | $70.80 | $71.83 | $66.62 | 591,721 |
| 2019-05-03 | $68.38 | $72.66 | $67.31 | $72.55 | $67.29 | 886,044 |
| 2019-05-02 | $63.99 | $68.10 | $63.98 | $67.85 | $62.93 | 518,078 |
| 2019-05-01 | $65.43 | $66.35 | $65.05 | $65.71 | $60.95 | 306,760 |
| 2019-04-30 | $65.83 | $66.18 | $64.86 | $65.39 | $60.65 | 452,872 |
| 2019-04-29 | $65.01 | $66.13 | $65.01 | $66.05 | $61.26 | 321,231 |
| 2019-04-26 | $64.76 | $65.57 | $64.62 | $65.10 | $60.38 | 298,477 |
| 2019-04-25 | $65.65 | $65.83 | $64.68 | $64.79 | $60.09 | 574,076 |
| 2019-04-24 | $66.50 | $66.90 | $65.77 | $65.95 | $61.17 | 395,190 |
| 2019-04-23 | $68.94 | $68.94 | $66.53 | $66.56 | $61.73 | 376,005 |
| 2019-04-22 | $68.87 | $69.26 | $68.46 | $68.82 | $63.83 | 171,510 |
| 2019-04-18 | $69.20 | $69.89 | $69.06 | $69.06 | $64.05 | 181,220 |
| 2019-04-17 | $69.20 | $69.81 | $69.00 | $69.30 | $64.28 | 245,814 |
| 2019-04-16 | $68.58 | $69.12 | $68.28 | $69.09 | $64.08 | 211,618 |
| 2019-04-15 | $68.37 | $68.66 | $67.95 | $68.28 | $63.33 | 153,263 |
| 2019-04-12 | $67.70 | $68.49 | $67.34 | $68.49 | $63.52 | 168,096 |
| 2019-04-11 | $69.05 | $69.17 | $67.25 | $67.38 | $62.50 | 247,045 |
| 2019-04-10 | $67.76 | $69.12 | $67.43 | $68.93 | $63.93 | 191,882 |
| 2019-04-09 | $68.02 | $68.56 | $67.49 | $67.72 | $62.81 | 420,311 |
| 2019-04-08 | $68.99 | $69.20 | $68.35 | $68.66 | $63.36 | 270,648 |
| 2019-04-05 | $68.34 | $69.43 | $68.28 | $69.19 | $63.84 | 219,604 |
| 2019-04-04 | $67.49 | $68.40 | $67.37 | $68.30 | $63.02 | 220,721 |
| 2019-04-03 | $67.12 | $67.61 | $66.85 | $67.36 | $62.16 | 160,220 |
| 2019-04-02 | $67.29 | $67.55 | $66.43 | $66.62 | $61.47 | 282,843 |
| 2019-04-01 | $66.40 | $67.47 | $66.40 | $67.28 | $62.08 | 276,743 |
| 2019-03-29 | $65.94 | $66.09 | $65.56 | $65.98 | $60.88 | 254,141 |
| 2019-03-28 | $65.16 | $65.84 | $65.04 | $65.48 | $60.42 | 206,554 |
| 2019-03-27 | $65.30 | $65.67 | $64.67 | $65.08 | $60.05 | 410,733 |
| 2019-03-26 | $65.38 | $65.39 | $64.56 | $65.30 | $60.25 | 268,731 |
| 2019-03-25 | $64.28 | $65.40 | $64.12 | $65.07 | $60.04 | 252,741 |
| 2019-03-22 | $66.12 | $66.44 | $64.36 | $64.38 | $59.41 | 302,706 |
| 2019-03-21 | $65.50 | $66.64 | $65.50 | $66.39 | $61.26 | 283,085 |
| 2019-03-20 | $66.18 | $66.48 | $65.38 | $65.54 | $60.48 | 285,322 |
| 2019-03-19 | $66.59 | $66.99 | $66.16 | $66.32 | $61.20 | 321,878 |
| 2019-03-18 | $67.61 | $67.92 | $66.48 | $66.60 | $61.45 | 398,605 |
| 2019-03-15 | $66.95 | $68.02 | $66.70 | $67.61 | $62.39 | 657,497 |
| 2019-03-14 | $67.18 | $67.44 | $66.78 | $66.85 | $61.68 | 400,154 |
| 2019-03-13 | $66.74 | $67.46 | $66.39 | $67.18 | $61.99 | 520,244 |
| 2019-03-12 | $67.39 | $68.35 | $66.45 | $66.61 | $61.46 | 352,476 |
| 2019-03-11 | $66.44 | $67.29 | $65.89 | $67.27 | $62.07 | 398,823 |
| 2019-03-08 | $65.66 | $66.37 | $65.51 | $66.04 | $60.94 | 314,923 |
| 2019-03-07 | $67.80 | $67.96 | $65.97 | $66.01 | $60.91 | 360,972 |
| 2019-03-06 | $68.83 | $69.27 | $67.67 | $67.79 | $62.55 | 445,188 |
| 2019-03-05 | $67.99 | $69.38 | $67.50 | $68.97 | $63.64 | 433,848 |
| 2019-03-04 | $68.16 | $68.63 | $67.60 | $67.98 | $62.73 | 482,185 |
| 2019-03-01 | $69.86 | $69.86 | $67.97 | $68.07 | $62.81 | 558,985 |
| 2019-02-28 | $69.47 | $70.67 | $69.06 | $69.73 | $64.34 | 627,876 |
| 2019-02-27 | $68.90 | $69.71 | $68.50 | $69.66 | $64.28 | 268,366 |
| 2019-02-26 | $69.31 | $70.17 | $68.79 | $69.02 | $63.69 | 482,708 |
| 2019-02-25 | $69.15 | $70.10 | $68.60 | $69.39 | $64.03 | 439,721 |
| 2019-02-22 | $69.79 | $69.83 | $68.63 | $68.68 | $63.37 | 467,406 |
| 2019-02-21 | $72.52 | $72.67 | $69.49 | $69.99 | $64.58 | 550,370 |
| 2019-02-20 | $73.03 | $73.15 | $72.06 | $72.69 | $67.07 | 261,147 |
| 2019-02-19 | $73.16 | $74.03 | $72.80 | $73.16 | $67.51 | 275,524 |
| 2019-02-15 | $73.50 | $73.58 | $73.10 | $73.36 | $67.69 | 200,047 |
| 2019-02-14 | $73.00 | $73.82 | $72.97 | $73.16 | $67.51 | 206,723 |
| 2019-02-13 | $73.34 | $73.60 | $72.78 | $73.40 | $67.73 | 126,261 |
| 2019-02-12 | $73.15 | $73.44 | $72.56 | $73.29 | $67.63 | 123,410 |
| 2019-02-11 | $72.89 | $73.22 | $72.33 | $72.90 | $67.27 | 221,045 |
| 2019-02-08 | $72.07 | $73.66 | $72.07 | $72.70 | $67.08 | 222,227 |
| 2019-02-07 | $72.32 | $72.57 | $71.49 | $72.32 | $66.73 | 185,850 |
| 2019-02-06 | $72.97 | $73.77 | $72.73 | $72.81 | $67.18 | 125,415 |
| 2019-02-05 | $73.16 | $73.57 | $72.64 | $72.86 | $67.23 | 213,826 |
| 2019-02-04 | $72.19 | $72.89 | $71.83 | $72.88 | $67.25 | 145,753 |
| 2019-02-01 | $72.88 | $72.94 | $71.16 | $72.20 | $66.62 | 147,386 |
| 2019-01-31 | $72.06 | $72.86 | $71.07 | $72.81 | $67.18 | 213,610 |
| 2019-01-30 | $71.59 | $72.57 | $71.11 | $72.14 | $66.57 | 208,092 |
| 2019-01-29 | $72.02 | $72.22 | $71.13 | $71.54 | $66.01 | 279,465 |
| 2019-01-28 | $71.51 | $72.04 | $70.92 | $71.88 | $66.33 | 183,068 |
| 2019-01-25 | $72.92 | $73.13 | $72.07 | $72.10 | $66.53 | 180,846 |
| 2019-01-24 | $71.87 | $72.85 | $71.87 | $72.42 | $66.82 | 109,929 |
| 2019-01-23 | $71.50 | $72.23 | $71.21 | $71.94 | $66.38 | 239,556 |
| 2019-01-22 | $72.09 | $72.33 | $71.00 | $71.56 | $66.03 | 300,853 |
| 2019-01-18 | $73.07 | $73.23 | $71.98 | $72.34 | $66.75 | 258,141 |
| 2019-01-17 | $71.75 | $73.03 | $71.31 | $72.95 | $67.31 | 286,597 |
| 2019-01-16 | $71.13 | $72.19 | $70.88 | $72.03 | $66.46 | 173,455 |
| 2019-01-15 | $70.42 | $71.16 | $70.42 | $71.11 | $65.62 | 165,795 |
| 2019-01-14 | $70.10 | $71.03 | $69.79 | $70.40 | $64.96 | 209,962 |
| 2019-01-11 | $69.58 | $70.56 | $69.58 | $70.43 | $64.99 | 217,836 |
| 2019-01-10 | $68.44 | $69.93 | $68.23 | $69.70 | $64.31 | 255,432 |
| 2019-01-09 | $68.59 | $68.87 | $67.51 | $68.78 | $63.47 | 324,616 |
| 2019-01-08 | $67.89 | $68.61 | $67.21 | $68.60 | $63.30 | 330,020 |
| 2019-01-07 | $67.00 | $68.29 | $67.00 | $67.57 | $62.03 | 315,078 |
| 2019-01-04 | $66.24 | $67.70 | $65.93 | $67.29 | $61.78 | 298,537 |
| 2019-01-03 | $65.95 | $66.54 | $65.01 | $65.46 | $60.10 | 388,878 |
| 2019-01-02 | $65.33 | $66.84 | $64.68 | $66.44 | $61.00 | 425,139 |
| 2018-12-31 | $66.17 | $66.57 | $64.57 | $66.43 | $60.99 | 390,154 |
| 2018-12-28 | $66.08 | $67.12 | $64.97 | $66.16 | $60.74 | 461,558 |
| 2018-12-27 | $64.54 | $66.32 | $64.35 | $65.85 | $60.45 | 350,168 |
| 2018-12-26 | $63.07 | $65.09 | $62.34 | $64.93 | $59.61 | 445,515 |
| 2018-12-24 | $64.66 | $65.07 | $62.89 | $63.07 | $57.90 | 226,970 |
| 2018-12-21 | $68.66 | $69.44 | $65.16 | $65.25 | $59.90 | 904,521 |
| 2018-12-20 | $69.97 | $70.34 | $67.78 | $68.66 | $63.03 | 295,098 |
| 2018-12-19 | $71.39 | $73.51 | $69.62 | $70.13 | $64.38 | 278,429 |
| 2018-12-18 | $72.29 | $72.54 | $71.00 | $71.46 | $65.60 | 266,099 |
| 2018-12-17 | $71.76 | $72.58 | $71.42 | $71.61 | $65.74 | 322,839 |
| 2018-12-14 | $71.35 | $72.27 | $71.17 | $71.76 | $65.88 | 191,855 |
| 2018-12-13 | $73.28 | $73.90 | $71.92 | $71.92 | $66.03 | 161,388 |
| 2018-12-12 | $74.07 | $74.56 | $72.93 | $73.30 | $67.29 | 167,994 |
| 2018-12-11 | $73.57 | $74.49 | $73.07 | $73.43 | $67.41 | 207,598 |
| 2018-12-10 | $73.21 | $73.55 | $71.82 | $72.85 | $66.88 | 198,466 |
| 2018-12-07 | $73.75 | $74.41 | $71.94 | $72.01 | $66.11 | 263,982 |
| 2018-12-06 | $72.90 | $74.21 | $72.25 | $74.01 | $67.95 | 276,105 |
| 2018-12-04 | $76.29 | $76.43 | $73.58 | $73.70 | $67.66 | 244,791 |
| 2018-12-03 | $76.02 | $76.35 | $75.21 | $76.13 | $69.89 | 191,918 |
| 2018-11-30 | $73.96 | $75.31 | $73.03 | $75.26 | $69.09 | 555,260 |
| 2018-11-29 | $73.95 | $74.55 | $73.45 | $74.26 | $68.17 | 274,904 |
| 2018-11-28 | $73.37 | $74.00 | $72.43 | $73.80 | $67.75 | 187,903 |
| 2018-11-27 | $73.29 | $74.04 | $72.77 | $72.93 | $66.95 | 196,247 |
| 2018-11-26 | $73.68 | $74.11 | $73.03 | $73.74 | $67.70 | 144,188 |
| 2018-11-23 | $72.65 | $73.99 | $71.75 | $72.91 | $66.94 | 48,321 |
| 2018-11-21 | $72.90 | $74.11 | $72.49 | $73.24 | $67.24 | 125,596 |
| 2018-11-20 | $74.25 | $74.80 | $72.47 | $72.49 | $66.55 | 264,662 |
| 2018-11-19 | $75.65 | $75.72 | $74.46 | $74.93 | $68.79 | 455,665 |
| 2018-11-16 | $75.72 | $76.02 | $75.00 | $75.86 | $69.64 | 316,754 |
| 2018-11-15 | $74.97 | $76.90 | $74.10 | $76.44 | $70.18 | 183,449 |
| 2018-11-14 | $75.12 | $75.97 | $74.51 | $75.07 | $68.92 | 321,744 |
| 2018-11-13 | $74.33 | $75.87 | $73.27 | $74.59 | $68.48 | 164,826 |
| 2018-11-12 | $75.21 | $75.21 | $73.36 | $73.96 | $67.90 | 325,451 |
| 2018-11-09 | $76.92 | $77.27 | $75.31 | $75.51 | $69.32 | 197,045 |
| 2018-11-08 | $77.15 | $77.57 | $76.01 | $77.43 | $71.08 | 371,703 |
| 2018-11-07 | $77.40 | $77.88 | $76.64 | $77.51 | $71.16 | 275,439 |
| 2018-11-06 | $76.00 | $77.73 | $75.94 | $77.23 | $70.90 | 300,172 |
| 2018-11-05 | $74.31 | $76.25 | $74.31 | $75.98 | $69.75 | 357,782 |
| 2018-11-02 | $74.71 | $75.12 | $73.75 | $74.31 | $68.22 | 268,550 |
| 2018-11-01 | $71.29 | $74.44 | $71.25 | $74.05 | $67.98 | 368,254 |
| 2018-10-31 | $70.99 | $71.68 | $70.65 | $70.95 | $65.14 | 338,671 |
| 2018-10-30 | $68.55 | $70.32 | $68.22 | $70.23 | $64.47 | 371,413 |
| 2018-10-29 | $70.40 | $71.94 | $68.22 | $68.81 | $63.17 | 498,002 |
| 2018-10-26 | $70.07 | $71.07 | $69.13 | $70.03 | $64.29 | 238,192 |
| 2018-10-25 | $70.13 | $71.73 | $69.73 | $70.81 | $65.01 | 306,675 |
| 2018-10-24 | $71.66 | $71.85 | $69.70 | $69.77 | $64.05 | 393,622 |
| 2018-10-23 | $71.45 | $72.25 | $70.52 | $71.81 | $65.93 | 343,945 |
| 2018-10-22 | $72.25 | $73.15 | $71.42 | $72.35 | $66.42 | 247,325 |
| 2018-10-19 | $72.73 | $73.28 | $71.50 | $71.90 | $66.01 | 154,364 |
| 2018-10-18 | $73.61 | $73.79 | $72.39 | $72.70 | $66.74 | 120,960 |
| 2018-10-17 | $73.57 | $73.96 | $73.10 | $73.73 | $67.69 | 145,789 |
| 2018-10-16 | $72.40 | $73.88 | $72.33 | $73.82 | $67.77 | 155,165 |
| 2018-10-15 | $71.59 | $72.65 | $71.30 | $72.13 | $66.22 | 149,448 |
| 2018-10-12 | $72.85 | $72.86 | $71.14 | $71.60 | $65.73 | 254,953 |
| 2018-10-11 | $72.43 | $73.09 | $71.51 | $71.59 | $65.72 | 358,798 |
| 2018-10-10 | $74.97 | $75.00 | $72.64 | $72.90 | $66.93 | 337,071 |
| 2018-10-09 | $75.68 | $76.10 | $74.34 | $75.07 | $68.92 | 177,078 |
| 2018-10-08 | $76.30 | $76.72 | $75.36 | $76.08 | $69.52 | 219,678 |
| 2018-10-05 | $77.50 | $77.87 | $75.07 | $76.28 | $69.70 | 242,630 |
| 2018-10-04 | $77.89 | $77.91 | $76.32 | $77.43 | $70.75 | 230,242 |
| 2018-10-03 | $78.42 | $78.64 | $77.74 | $77.96 | $71.24 | 195,148 |
| 2018-10-02 | $78.89 | $79.00 | $77.94 | $78.29 | $71.54 | 418,412 |
| 2018-10-01 | $80.25 | $80.75 | $78.91 | $78.95 | $72.14 | 150,545 |
| 2018-09-28 | $79.45 | $80.22 | $79.35 | $80.00 | $73.10 | 150,601 |
| 2018-09-27 | $79.60 | $80.20 | $79.38 | $79.75 | $72.87 | 153,612 |
| 2018-09-26 | $80.30 | $80.45 | $79.35 | $79.45 | $72.60 | 247,048 |
| 2018-09-25 | $80.50 | $80.65 | $79.85 | $80.15 | $73.24 | 282,171 |
| 2018-09-24 | $79.60 | $80.75 | $79.10 | $80.75 | $73.79 | 222,365 |
| 2018-09-21 | $80.60 | $81.18 | $79.75 | $79.80 | $72.92 | 383,617 |
| 2018-09-20 | $80.00 | $80.70 | $79.85 | $80.65 | $73.70 | 297,604 |
| 2018-09-19 | $79.20 | $80.35 | $79.00 | $79.80 | $72.92 | 279,269 |
| 2018-09-18 | $79.65 | $80.00 | $78.65 | $79.05 | $72.24 | 282,001 |
| 2018-09-17 | $79.95 | $80.20 | $79.20 | $79.60 | $72.74 | 215,508 |
| 2018-09-14 | $81.70 | $82.00 | $79.90 | $80.15 | $73.24 | 276,736 |
| 2018-09-13 | $82.00 | $82.55 | $81.70 | $81.90 | $74.84 | 100,638 |
| 2018-09-12 | $81.50 | $81.85 | $80.90 | $81.80 | $74.75 | 153,192 |
| 2018-09-11 | $80.95 | $81.90 | $80.65 | $81.55 | $74.52 | 132,907 |
| 2018-09-10 | $81.75 | $81.90 | $81.30 | $81.50 | $74.47 | 154,371 |
| 2018-09-07 | $81.15 | $82.00 | $80.78 | $81.50 | $74.47 | 115,024 |
| 2018-09-06 | $82.15 | $82.15 | $81.00 | $81.40 | $74.38 | 128,001 |
| 2018-09-05 | $81.75 | $82.50 | $81.15 | $81.90 | $74.84 | 152,963 |
| 2018-09-04 | $82.20 | $82.65 | $81.65 | $81.75 | $74.70 | 232,484 |
| 2018-08-31 | $81.60 | $82.85 | $81.35 | $82.60 | $75.48 | 218,877 |
| 2018-08-30 | $82.60 | $82.95 | $81.30 | $81.75 | $74.70 | 240,551 |
| 2018-08-29 | $82.90 | $83.10 | $82.25 | $82.75 | $75.62 | 170,636 |
| 2018-08-28 | $82.80 | $83.15 | $82.30 | $82.90 | $75.75 | 170,029 |
| 2018-08-27 | $83.00 | $83.65 | $82.75 | $82.95 | $75.80 | 184,988 |
| 2018-08-24 | $82.60 | $82.83 | $81.95 | $82.70 | $75.57 | 210,673 |
| 2018-08-23 | $82.25 | $82.65 | $81.60 | $82.25 | $75.16 | 163,654 |
| 2018-08-22 | $82.00 | $82.85 | $81.80 | $82.30 | $75.21 | 160,798 |
| 2018-08-21 | $81.65 | $82.70 | $81.65 | $82.10 | $75.02 | 179,738 |
| 2018-08-20 | $81.50 | $82.25 | $81.15 | $81.45 | $74.43 | 184,640 |
| 2018-08-17 | $82.06 | $82.25 | $81.20 | $81.40 | $74.38 | 248,128 |
| 2018-08-16 | $81.30 | $82.50 | $81.10 | $82.00 | $74.93 | 176,563 |
| 2018-08-15 | $81.45 | $81.65 | $79.95 | $80.80 | $73.83 | 183,681 |
| 2018-08-14 | $82.00 | $82.50 | $81.75 | $82.00 | $74.93 | 147,071 |
| 2018-08-13 | $81.35 | $82.40 | $81.05 | $81.75 | $74.70 | 196,474 |
| 2018-08-10 | $80.85 | $81.95 | $80.61 | $81.25 | $74.25 | 197,318 |
| 2018-08-09 | $81.90 | $82.25 | $81.70 | $81.80 | $74.75 | 145,081 |
| 2018-08-08 | $82.95 | $83.00 | $81.70 | $82.15 | $75.07 | 180,314 |
| 2018-08-07 | $82.40 | $83.40 | $81.75 | $82.90 | $75.75 | 235,307 |
| 2018-08-06 | $80.70 | $82.35 | $80.70 | $82.00 | $74.93 | 255,983 |
| 2018-08-03 | $81.00 | $81.50 | $79.20 | $80.50 | $73.56 | 424,463 |
| 2018-08-02 | $82.10 | $83.50 | $79.90 | $81.05 | $74.06 | 381,866 |
| 2018-08-01 | $82.35 | $82.90 | $80.95 | $81.55 | $74.52 | 319,170 |
| 2018-07-31 | $81.45 | $82.65 | $81.45 | $82.45 | $75.34 | 274,985 |
| 2018-07-30 | $81.40 | $81.90 | $80.51 | $81.35 | $74.34 | 406,141 |
| 2018-07-27 | $82.45 | $82.65 | $81.20 | $81.40 | $74.38 | 151,134 |
| 2018-07-26 | $82.00 | $82.95 | $81.95 | $82.40 | $75.30 | 103,605 |
| 2018-07-25 | $82.30 | $82.75 | $81.60 | $82.15 | $75.07 | 218,554 |
| 2018-07-24 | $82.40 | $83.25 | $82.10 | $82.30 | $75.21 | 241,243 |
| 2018-07-23 | $83.55 | $83.60 | $81.90 | $82.05 | $74.98 | 221,170 |
| 2018-07-20 | $83.20 | $84.05 | $82.88 | $83.40 | $76.21 | 285,953 |
| 2018-07-19 | $82.85 | $83.65 | $82.65 | $83.40 | $76.21 | 149,978 |
| 2018-07-18 | $82.60 | $83.05 | $82.13 | $83.00 | $75.84 | 146,457 |
| 2018-07-17 | $83.30 | $83.65 | $82.55 | $82.90 | $75.75 | 182,565 |
| 2018-07-16 | $84.80 | $85.00 | $82.80 | $83.35 | $76.16 | 171,746 |
| 2018-07-13 | $85.05 | $85.40 | $84.55 | $84.75 | $77.44 | 155,108 |
| 2018-07-12 | $85.05 | $85.15 | $84.15 | $85.15 | $77.81 | 154,307 |
| 2018-07-11 | $84.80 | $85.50 | $84.40 | $84.45 | $77.17 | 140,233 |
| 2018-07-10 | $85.25 | $85.35 | $83.95 | $85.15 | $77.81 | 220,625 |
| 2018-07-09 | $84.90 | $85.85 | $84.50 | $85.55 | $77.85 | 211,356 |
| 2018-07-06 | $83.00 | $84.65 | $82.75 | $84.20 | $76.63 | 221,784 |
| 2018-07-05 | $81.20 | $83.35 | $81.10 | $83.35 | $75.85 | 297,856 |
| 2018-07-03 | $82.30 | $82.40 | $80.95 | $81.10 | $73.81 | 108,602 |
| 2018-07-02 | $80.55 | $82.05 | $80.50 | $82.00 | $74.62 | 169,652 |
| 2018-06-29 | $81.60 | $82.00 | $80.90 | $80.90 | $73.62 | 250,835 |
| 2018-06-28 | $80.70 | $81.45 | $80.30 | $81.20 | $73.90 | 159,309 |
| 2018-06-27 | $82.20 | $82.40 | $80.65 | $80.85 | $73.58 | 289,431 |
| 2018-06-26 | $82.05 | $82.70 | $81.80 | $82.15 | $74.76 | 199,874 |
| 2018-06-25 | $83.50 | $83.90 | $81.55 | $81.85 | $74.49 | 263,122 |
| 2018-06-22 | $84.25 | $84.38 | $83.10 | $83.90 | $76.35 | 668,500 |
| 2018-06-21 | $84.65 | $85.00 | $83.60 | $83.95 | $76.40 | 363,595 |
| 2018-06-20 | $84.80 | $84.90 | $84.40 | $84.75 | $77.13 | 150,861 |
| 2018-06-19 | $84.30 | $84.75 | $83.20 | $84.75 | $77.13 | 224,119 |
| 2018-06-18 | $84.75 | $85.25 | $84.05 | $84.75 | $77.13 | 201,481 |
| 2018-06-15 | $85.10 | $85.50 | $84.15 | $85.40 | $77.72 | 418,070 |
| 2018-06-14 | $84.25 | $85.30 | $84.13 | $85.30 | $77.63 | 260,113 |
| 2018-06-13 | $84.40 | $85.00 | $83.45 | $83.85 | $76.31 | 217,970 |
| 2018-06-12 | $83.50 | $84.00 | $83.08 | $84.00 | $76.44 | 411,580 |
| 2018-06-11 | $82.05 | $83.55 | $82.05 | $82.60 | $75.17 | 148,524 |
| 2018-06-08 | $82.10 | $82.50 | $81.75 | $82.30 | $74.90 | 161,765 |
| 2018-06-07 | $82.15 | $82.35 | $81.30 | $82.00 | $74.62 | 129,358 |
| 2018-06-06 | $81.55 | $82.20 | $80.90 | $82.20 | $74.81 | 251,680 |
| 2018-06-05 | $81.20 | $81.90 | $80.90 | $81.45 | $74.12 | 529,725 |
| 2018-06-04 | $80.35 | $81.45 | $79.75 | $81.30 | $73.99 | 321,809 |
| 2018-06-01 | $79.25 | $80.40 | $79.15 | $80.15 | $72.94 | 136,257 |
| 2018-05-31 | $80.50 | $80.70 | $78.40 | $78.85 | $71.76 | 215,037 |
| 2018-05-30 | $80.35 | $80.85 | $79.90 | $80.50 | $73.26 | 301,480 |
| 2018-05-29 | $79.15 | $80.95 | $79.05 | $79.90 | $72.71 | 234,197 |
| 2018-05-25 | $78.70 | $79.85 | $78.70 | $79.75 | $72.58 | 432,941 |
| 2018-05-24 | $79.75 | $79.75 | $79.10 | $79.20 | $72.08 | 259,430 |
| 2018-05-23 | $78.65 | $79.65 | $78.15 | $79.60 | $72.44 | 158,856 |
| 2018-05-22 | $79.80 | $79.90 | $78.55 | $78.70 | $71.62 | 160,866 |
| 2018-05-21 | $79.35 | $79.80 | $78.75 | $79.30 | $72.17 | 465,067 |
| 2018-05-18 | $79.75 | $80.15 | $79.15 | $79.25 | $72.12 | 238,476 |
| 2018-05-17 | $79.65 | $80.50 | $79.25 | $79.60 | $72.44 | 219,012 |
| 2018-05-16 | $79.55 | $79.90 | $79.20 | $79.60 | $72.44 | 208,559 |
| 2018-05-15 | $78.95 | $79.40 | $78.05 | $79.25 | $72.12 | 193,985 |
| 2018-05-14 | $79.65 | $79.75 | $78.70 | $79.45 | $72.30 | 195,696 |
| 2018-05-11 | $79.75 | $80.30 | $79.20 | $79.30 | $72.17 | 219,745 |
| 2018-05-10 | $79.30 | $80.83 | $79.25 | $79.80 | $72.62 | 320,822 |
| 2018-05-09 | $78.70 | $79.65 | $77.70 | $79.50 | $72.35 | 335,040 |
| 2018-05-08 | $77.55 | $78.70 | $77.05 | $78.50 | $71.44 | 353,954 |
| 2018-05-07 | $75.60 | $77.45 | $75.30 | $77.10 | $70.16 | 421,183 |
| 2018-05-04 | $74.65 | $76.15 | $74.40 | $75.50 | $68.71 | 184,258 |
| 2018-05-03 | $75.80 | $76.25 | $74.10 | $74.95 | $68.21 | 236,422 |
| 2018-05-02 | $75.65 | $76.60 | $75.30 | $76.25 | $69.39 | 315,467 |
| 2018-05-01 | $74.50 | $75.85 | $74.10 | $75.55 | $68.75 | 214,348 |
| 2018-04-30 | $75.85 | $76.55 | $74.10 | $74.45 | $67.75 | 396,218 |
| 2018-04-27 | $76.35 | $78.69 | $74.35 | $74.95 | $68.21 | 252,914 |
| 2018-04-26 | $78.00 | $79.50 | $73.80 | $75.65 | $68.85 | 433,906 |
| 2018-04-25 | $78.60 | $78.95 | $77.25 | $78.45 | $71.39 | 812,023 |
| 2018-04-24 | $79.80 | $80.40 | $77.90 | $78.40 | $71.35 | 437,311 |
| 2018-04-23 | $79.60 | $79.85 | $78.00 | $79.55 | $72.39 | 324,302 |
| 2018-04-20 | $79.20 | $80.45 | $78.20 | $79.60 | $72.44 | 463,046 |
| 2018-04-19 | $79.45 | $80.25 | $78.75 | $79.35 | $71.90 | 328,545 |
| 2018-04-18 | $80.30 | $80.30 | $79.05 | $79.75 | $72.26 | 252,811 |
| 2018-04-17 | $79.50 | $80.50 | $79.40 | $80.00 | $72.49 | 190,740 |
| 2018-04-16 | $79.25 | $79.65 | $78.80 | $79.25 | $71.81 | 169,540 |
| 2018-04-13 | $79.30 | $79.50 | $78.68 | $79.00 | $71.58 | 191,100 |
| 2018-04-12 | $78.70 | $79.40 | $77.40 | $79.05 | $71.62 | 178,701 |
| 2018-04-11 | $77.30 | $78.65 | $77.25 | $78.50 | $71.13 | 237,789 |
| 2018-04-10 | $76.70 | $78.10 | $76.15 | $77.80 | $70.49 | 510,300 |
| 2018-04-09 | $75.75 | $76.70 | $75.25 | $76.00 | $68.86 | 197,322 |
| 2018-04-06 | $75.65 | $76.40 | $74.78 | $75.40 | $68.32 | 207,218 |
| 2018-04-05 | $75.65 | $76.15 | $75.35 | $76.10 | $68.95 | 165,521 |
| 2018-04-04 | $72.30 | $75.25 | $72.30 | $75.10 | $68.05 | 183,680 |
| 2018-04-03 | $73.05 | $73.60 | $72.43 | $73.05 | $66.19 | 299,072 |
| 2018-04-02 | $73.45 | $74.15 | $71.75 | $72.70 | $65.87 | 293,139 |
| 2018-03-29 | $73.60 | $73.90 | $72.95 | $73.60 | $66.69 | 196,629 |
| 2018-03-28 | $72.95 | $73.40 | $71.51 | $73.25 | $66.37 | 274,843 |
| 2018-03-27 | $73.25 | $73.80 | $72.78 | $72.95 | $66.10 | 218,941 |
| 2018-03-26 | $73.00 | $73.10 | $71.90 | $72.95 | $66.10 | 164,800 |
| 2018-03-23 | $73.80 | $73.80 | $72.00 | $72.00 | $65.24 | 175,921 |
| 2018-03-22 | $73.25 | $75.05 | $72.95 | $73.80 | $66.87 | 308,804 |
| 2018-03-21 | $74.20 | $74.65 | $73.50 | $74.20 | $67.23 | 90,786 |
| 2018-03-20 | $73.70 | $74.50 | $73.40 | $74.15 | $67.18 | 142,977 |
| 2018-03-19 | $74.20 | $74.35 | $72.41 | $73.75 | $66.82 | 342,839 |
| 2018-03-16 | $74.95 | $75.75 | $74.15 | $74.75 | $67.73 | 346,952 |
| 2018-03-15 | $75.40 | $75.55 | $74.85 | $75.00 | $67.96 | 133,254 |
| 2018-03-14 | $76.20 | $76.20 | $74.85 | $75.20 | $68.14 | 141,499 |
| 2018-03-13 | $76.85 | $77.00 | $75.80 | $76.05 | $68.91 | 140,940 |
| 2018-03-12 | $75.80 | $77.30 | $75.80 | $76.10 | $68.95 | 365,246 |
| 2018-03-09 | $73.75 | $75.85 | $73.30 | $75.40 | $68.32 | 313,088 |
| 2018-03-08 | $74.20 | $74.60 | $73.15 | $73.75 | $66.82 | 176,063 |
| 2018-03-07 | $72.30 | $74.15 | $72.30 | $74.00 | $67.05 | 254,592 |
| 2018-03-06 | $72.80 | $73.50 | $71.80 | $72.50 | $65.69 | 188,497 |
| 2018-03-05 | $71.70 | $72.65 | $71.20 | $72.60 | $65.78 | 183,910 |
| 2018-03-02 | $70.20 | $72.15 | $70.10 | $72.05 | $65.28 | 194,685 |
| 2018-03-01 | $72.10 | $72.50 | $69.90 | $71.00 | $64.33 | 376,221 |
| 2018-02-28 | $72.60 | $73.55 | $71.70 | $71.80 | $65.06 | 238,233 |
| 2018-02-27 | $75.35 | $75.35 | $72.05 | $72.10 | $65.33 | 301,447 |
| 2018-02-26 | $76.00 | $76.00 | $74.00 | $75.45 | $68.36 | 296,424 |
| 2018-02-23 | $72.65 | $75.75 | $72.10 | $75.70 | $68.59 | 500,087 |
| 2018-02-22 | $74.85 | $75.00 | $69.33 | $70.30 | $63.70 | 1,145,620 |
| 2018-02-21 | $77.30 | $78.30 | $76.55 | $76.60 | $69.40 | 377,015 |
| 2018-02-20 | $79.05 | $79.60 | $76.75 | $76.90 | $69.68 | 311,972 |
| 2018-02-16 | $80.10 | $80.85 | $79.30 | $79.35 | $71.90 | 255,624 |
| 2018-02-15 | $80.20 | $80.60 | $80.00 | $80.50 | $72.94 | 221,353 |
| 2018-02-14 | $76.05 | $79.80 | $76.05 | $79.65 | $72.17 | 249,974 |
| 2018-02-13 | $77.65 | $77.72 | $76.10 | $76.50 | $69.31 | 273,132 |
| 2018-02-12 | $77.75 | $78.85 | $76.70 | $77.55 | $70.27 | 336,763 |
| 2018-02-09 | $76.40 | $78.15 | $75.55 | $77.55 | $70.27 | 387,501 |
| 2018-02-08 | $77.70 | $78.10 | $75.75 | $75.90 | $68.77 | 370,223 |
| 2018-02-07 | $78.10 | $78.70 | $77.25 | $77.80 | $70.49 | 222,802 |
| 2018-02-06 | $75.35 | $78.65 | $74.76 | $78.45 | $71.08 | 377,646 |
| 2018-02-05 | $77.20 | $78.65 | $76.50 | $76.55 | $69.36 | 330,827 |
| 2018-02-02 | $78.05 | $79.30 | $76.76 | $77.70 | $70.40 | 137,243 |
| 2018-02-01 | $77.95 | $78.90 | $77.10 | $78.45 | $71.08 | 162,243 |
| 2018-01-31 | $79.90 | $80.30 | $78.00 | $78.05 | $70.72 | 256,221 |
| 2018-01-30 | $78.30 | $79.75 | $78.30 | $79.55 | $72.08 | 169,765 |
| 2018-01-29 | $79.00 | $79.95 | $78.47 | $79.10 | $71.67 | 176,768 |
| 2018-01-26 | $79.05 | $79.35 | $78.55 | $79.15 | $71.72 | 278,161 |
| 2018-01-25 | $79.10 | $79.25 | $78.15 | $78.75 | $71.35 | 156,372 |
| 2018-01-24 | $79.35 | $79.50 | $78.20 | $78.75 | $71.35 | 248,875 |
| 2018-01-23 | $78.80 | $79.45 | $78.11 | $79.00 | $71.58 | 141,669 |
| 2018-01-22 | $79.40 | $79.45 | $78.45 | $78.95 | $71.53 | 167,396 |
| 2018-01-19 | $79.40 | $80.20 | $79.15 | $79.45 | $71.99 | 374,995 |
| 2018-01-18 | $79.30 | $80.00 | $78.90 | $79.50 | $72.03 | 220,672 |
| 2018-01-17 | $79.80 | $80.13 | $79.15 | $79.55 | $72.08 | 162,090 |
| 2018-01-16 | $81.00 | $81.70 | $79.25 | $79.40 | $71.94 | 163,204 |
| 2018-01-12 | $81.15 | $81.40 | $80.50 | $80.70 | $73.12 | 205,267 |
| 2018-01-11 | $79.60 | $81.00 | $79.60 | $80.90 | $73.30 | 400,457 |
| 2018-01-10 | $78.55 | $79.90 | $78.35 | $79.50 | $72.03 | 414,931 |
| 2018-01-09 | $80.90 | $81.05 | $79.00 | $79.05 | $71.62 | 222,142 |
| 2018-01-08 | $79.80 | $81.00 | $78.85 | $80.85 | $72.93 | 352,870 |
| 2018-01-05 | $79.05 | $79.95 | $78.50 | $79.85 | $72.03 | 240,137 |
| 2018-01-04 | $79.80 | $80.08 | $78.00 | $78.80 | $71.08 | 190,734 |
| 2018-01-03 | $78.95 | $80.10 | $77.45 | $79.65 | $71.85 | 571,873 |
| 2018-01-02 | $76.95 | $78.65 | $76.45 | $78.60 | $70.90 | 264,480 |
| 2017-12-29 | $76.50 | $76.70 | $76.10 | $76.15 | $68.69 | 206,120 |
| 2017-12-28 | $76.40 | $76.72 | $76.15 | $76.40 | $68.92 | 137,242 |
| 2017-12-27 | $76.05 | $76.45 | $75.70 | $75.90 | $68.47 | 120,465 |
| 2017-12-26 | $76.00 | $76.20 | $75.45 | $76.00 | $68.56 | 117,119 |
| 2017-12-22 | $76.80 | $77.00 | $76.15 | $76.20 | $68.74 | 123,783 |
| 2017-12-21 | $76.65 | $77.25 | $75.55 | $76.85 | $69.32 | 227,082 |
| 2017-12-20 | $76.25 | $77.40 | $76.20 | $76.95 | $69.41 | 264,842 |
| 2017-12-19 | $75.85 | $76.55 | $75.55 | $75.85 | $68.42 | 194,564 |
| 2017-12-18 | $75.90 | $76.70 | $75.45 | $75.65 | $68.24 | 323,024 |
| 2017-12-15 | $74.50 | $75.75 | $74.30 | $74.95 | $67.61 | 506,616 |
| 2017-12-14 | $76.70 | $76.72 | $74.20 | $74.25 | $66.98 | 211,852 |
| 2017-12-13 | $75.50 | $77.35 | $74.85 | $76.60 | $69.10 | 253,496 |
| 2017-12-12 | $76.20 | $76.60 | $75.30 | $75.65 | $68.24 | 266,475 |
| 2017-12-11 | $77.15 | $77.35 | $75.80 | $76.00 | $68.56 | 316,179 |
| 2017-12-08 | $77.20 | $77.45 | $76.75 | $77.25 | $69.69 | 214,235 |
| 2017-12-07 | $76.35 | $77.20 | $76.35 | $76.85 | $69.32 | 329,848 |
| 2017-12-06 | $76.20 | $76.48 | $75.80 | $75.95 | $68.51 | 254,640 |
| 2017-12-05 | $77.30 | $77.95 | $76.10 | $76.30 | $68.83 | 257,818 |
| 2017-12-04 | $75.05 | $78.10 | $75.00 | $77.45 | $69.87 | 480,137 |
| 2017-12-01 | $75.85 | $75.85 | $72.75 | $74.15 | $66.89 | 244,659 |
| 2017-11-30 | $76.15 | $76.20 | $75.65 | $76.10 | $68.65 | 278,025 |
| 2017-11-29 | $75.15 | $75.90 | $74.90 | $75.75 | $68.33 | 182,211 |
| 2017-11-28 | $74.30 | $74.95 | $73.90 | $74.95 | $67.61 | 203,193 |
| 2017-11-27 | $74.50 | $75.25 | $74.15 | $74.30 | $67.02 | 253,451 |
| 2017-11-24 | $74.40 | $74.95 | $74.25 | $74.40 | $67.11 | 61,629 |
| 2017-11-22 | $74.35 | $74.80 | $73.93 | $74.25 | $66.98 | 259,650 |
| 2017-11-21 | $74.10 | $74.80 | $73.75 | $74.20 | $66.93 | 215,307 |
| 2017-11-20 | $74.50 | $74.90 | $74.20 | $74.40 | $67.11 | 243,014 |
| 2017-11-17 | $74.15 | $74.30 | $73.55 | $74.20 | $66.93 | 193,943 |
| 2017-11-16 | $71.55 | $74.45 | $71.55 | $74.35 | $67.07 | 643,358 |
| 2017-11-15 | $71.35 | $71.35 | $70.60 | $71.05 | $64.09 | 284,276 |
| 2017-11-14 | $71.65 | $72.25 | $71.15 | $71.50 | $64.50 | 219,427 |
| 2017-11-13 | $72.00 | $72.70 | $71.90 | $72.10 | $65.04 | 206,213 |
| 2017-11-10 | $72.40 | $72.50 | $72.00 | $72.10 | $65.04 | 287,873 |
| 2017-11-09 | $72.35 | $73.00 | $72.10 | $72.40 | $65.31 | 310,341 |
| 2017-11-08 | $73.00 | $73.28 | $72.55 | $72.80 | $65.67 | 299,126 |
| 2017-11-07 | $73.40 | $73.55 | $72.70 | $73.05 | $65.90 | 200,515 |
| 2017-11-06 | $73.25 | $74.00 | $72.25 | $73.20 | $66.03 | 332,740 |
| 2017-11-03 | $73.15 | $73.55 | $72.50 | $72.65 | $65.54 | 269,890 |
| 2017-11-02 | $73.75 | $74.30 | $73.10 | $73.20 | $66.03 | 239,346 |
| 2017-11-01 | $74.00 | $74.75 | $73.05 | $74.10 | $66.84 | 237,386 |
| 2017-10-31 | $72.45 | $74.00 | $72.00 | $73.35 | $66.17 | 358,216 |
| 2017-10-30 | $72.60 | $73.30 | $71.30 | $72.20 | $65.13 | 303,448 |
| 2017-10-27 | $75.90 | $75.90 | $72.00 | $72.50 | $65.40 | 320,513 |
| 2017-10-26 | $77.00 | $77.05 | $72.26 | $75.85 | $68.42 | 390,714 |
| 2017-10-25 | $75.40 | $75.45 | $74.45 | $75.10 | $67.75 | 234,670 |
| 2017-10-24 | $75.10 | $75.60 | $74.75 | $75.50 | $68.11 | 207,542 |
| 2017-10-23 | $75.05 | $75.50 | $74.70 | $74.90 | $67.57 | 196,674 |
| 2017-10-20 | $75.70 | $75.90 | $74.76 | $75.15 | $67.79 | 233,368 |
| 2017-10-19 | $75.70 | $76.10 | $74.30 | $74.90 | $67.57 | 167,827 |
| 2017-10-18 | $75.45 | $76.25 | $74.55 | $76.00 | $68.56 | 281,923 |
| 2017-10-17 | $74.30 | $75.40 | $73.90 | $74.60 | $67.29 | 138,013 |
| 2017-10-16 | $75.20 | $75.63 | $74.45 | $74.55 | $67.25 | 366,141 |
| 2017-10-13 | $74.85 | $75.05 | $73.95 | $74.90 | $67.57 | 459,636 |
| 2017-10-12 | $75.10 | $75.25 | $74.35 | $74.75 | $67.43 | 326,124 |
| 2017-10-11 | $75.30 | $75.40 | $74.75 | $75.20 | $67.84 | 151,800 |
| 2017-10-10 | $74.60 | $75.35 | $74.30 | $75.20 | $67.84 | 138,892 |
| 2017-10-09 | $74.55 | $74.95 | $74.15 | $74.90 | $67.25 | 183,684 |
| 2017-10-06 | $73.85 | $74.35 | $73.60 | $74.20 | $66.62 | 137,955 |
| 2017-10-05 | $74.65 | $74.70 | $73.60 | $74.00 | $66.44 | 265,511 |
| 2017-10-04 | $75.40 | $75.95 | $74.45 | $74.70 | $67.07 | 327,856 |
| 2017-10-03 | $74.70 | $75.40 | $74.20 | $75.15 | $67.48 | 233,953 |
| 2017-10-02 | $74.25 | $74.95 | $74.00 | $74.75 | $67.12 | 221,142 |
| 2017-09-29 | $75.00 | $75.00 | $73.70 | $73.75 | $66.22 | 227,795 |
| 2017-09-28 | $74.40 | $75.20 | $74.05 | $74.95 | $67.30 | 196,801 |
| 2017-09-27 | $72.60 | $74.70 | $72.10 | $74.40 | $66.80 | 365,848 |
| 2017-09-26 | $75.25 | $75.30 | $72.05 | $72.15 | $64.78 | 432,593 |
| 2017-09-25 | $72.05 | $75.25 | $72.05 | $75.20 | $67.52 | 735,819 |
| 2017-09-22 | $72.40 | $73.05 | $72.25 | $72.35 | $64.96 | 326,710 |
| 2017-09-21 | $72.80 | $73.35 | $72.05 | $72.60 | $65.19 | 307,007 |
| 2017-09-20 | $73.95 | $73.95 | $72.05 | $72.55 | $65.14 | 449,320 |
| 2017-09-19 | $74.35 | $74.75 | $73.80 | $74.00 | $66.44 | 270,580 |
| 2017-09-18 | $75.00 | $75.55 | $73.65 | $74.40 | $66.80 | 405,397 |
| 2017-09-15 | $70.55 | $74.65 | $70.55 | $74.65 | $67.03 | 783,483 |
| 2017-09-14 | $70.10 | $70.40 | $69.35 | $70.25 | $63.08 | 173,032 |
| 2017-09-13 | $70.30 | $70.65 | $69.85 | $70.05 | $62.90 | 195,258 |
| 2017-09-12 | $70.05 | $70.85 | $69.83 | $70.35 | $63.17 | 216,525 |
| 2017-09-11 | $69.65 | $70.25 | $69.30 | $69.75 | $62.63 | 163,743 |
| 2017-09-08 | $69.30 | $69.43 | $68.18 | $69.15 | $62.09 | 378,881 |
| 2017-09-07 | $69.35 | $69.95 | $69.13 | $69.90 | $62.76 | 226,563 |
| 2017-09-06 | $69.95 | $70.34 | $68.80 | $69.10 | $62.04 | 232,518 |
| 2017-09-05 | $70.60 | $71.10 | $69.40 | $69.85 | $62.72 | 249,657 |
| 2017-09-01 | $71.30 | $71.35 | $69.50 | $70.70 | $63.48 | 307,966 |
| 2017-08-31 | $70.65 | $71.35 | $70.15 | $71.35 | $64.06 | 455,877 |
| 2017-08-30 | $70.05 | $70.70 | $69.55 | $70.50 | $63.30 | 142,759 |
| 2017-08-29 | $69.30 | $70.35 | $69.04 | $70.10 | $62.94 | 170,382 |
| 2017-08-28 | $70.70 | $70.70 | $69.55 | $69.85 | $62.72 | 290,349 |
| 2017-08-25 | $70.80 | $70.85 | $69.90 | $70.40 | $63.21 | 134,141 |
| 2017-08-24 | $71.80 | $71.95 | $70.25 | $70.40 | $63.21 | 224,295 |
| 2017-08-23 | $69.50 | $72.25 | $69.40 | $71.65 | $64.33 | 369,187 |
| 2017-08-22 | $68.50 | $69.90 | $68.25 | $69.70 | $62.58 | 307,845 |
| 2017-08-21 | $68.80 | $69.15 | $68.25 | $68.25 | $61.28 | 174,055 |
| 2017-08-18 | $68.85 | $69.10 | $67.55 | $68.90 | $61.86 | 292,245 |
| 2017-08-17 | $70.45 | $70.85 | $69.10 | $69.15 | $62.09 | 249,123 |
| 2017-08-16 | $70.35 | $71.50 | $70.35 | $70.95 | $63.71 | 203,258 |
| 2017-08-15 | $70.70 | $71.20 | $70.25 | $70.35 | $63.17 | 198,580 |
| 2017-08-14 | $70.65 | $71.15 | $70.30 | $70.60 | $63.39 | 192,735 |
| 2017-08-11 | $69.65 | $70.60 | $69.50 | $70.05 | $62.90 | 269,835 |
| 2017-08-10 | $70.80 | $71.15 | $69.65 | $69.65 | $62.54 | 298,688 |
| 2017-08-09 | $71.10 | $71.55 | $70.35 | $71.10 | $63.84 | 292,065 |
| 2017-08-08 | $73.25 | $73.90 | $71.43 | $71.65 | $64.33 | 513,759 |
| 2017-08-07 | $71.30 | $72.20 | $71.20 | $71.90 | $64.56 | 205,792 |
| 2017-08-04 | $71.85 | $72.20 | $71.05 | $71.35 | $64.06 | 312,934 |
| 2017-08-03 | $72.90 | $73.05 | $71.65 | $71.80 | $64.47 | 270,967 |
| 2017-08-02 | $72.25 | $73.10 | $71.85 | $72.65 | $65.23 | 261,136 |
| 2017-08-01 | $73.00 | $73.45 | $72.05 | $72.20 | $64.83 | 271,756 |
| 2017-07-31 | $74.90 | $75.60 | $72.75 | $72.85 | $65.41 | 679,888 |
| 2017-07-28 | $75.85 | $76.25 | $74.60 | $74.90 | $67.25 | 317,014 |
| 2017-07-27 | $80.00 | $80.00 | $75.15 | $76.05 | $68.28 | 454,412 |
| 2017-07-26 | $80.00 | $80.00 | $77.65 | $78.20 | $70.22 | 286,150 |
| 2017-07-25 | $79.35 | $80.25 | $78.88 | $79.75 | $71.61 | 241,601 |
| 2017-07-24 | $78.50 | $79.15 | $78.05 | $79.10 | $71.02 | 182,521 |
| 2017-07-21 | $80.60 | $80.60 | $78.50 | $78.55 | $70.53 | 210,457 |
| 2017-07-20 | $81.55 | $81.85 | $79.75 | $80.40 | $72.19 | 581,760 |
| 2017-07-19 | $77.85 | $81.80 | $77.50 | $81.30 | $73.00 | 550,763 |
| 2017-07-18 | $75.70 | $77.35 | $75.20 | $77.35 | $69.45 | 365,116 |
| 2017-07-17 | $75.70 | $76.18 | $75.15 | $75.85 | $68.11 | 212,842 |
| 2017-07-14 | $75.80 | $76.25 | $75.55 | $75.85 | $68.11 | 169,045 |
| 2017-07-13 | $77.05 | $77.35 | $75.25 | $75.85 | $68.11 | 316,339 |
| 2017-07-12 | $77.55 | $78.00 | $76.55 | $77.00 | $69.14 | 186,709 |
| 2017-07-11 | $77.35 | $77.85 | $76.10 | $76.95 | $69.09 | 261,486 |
| 2017-07-10 | $76.95 | $78.00 | $76.85 | $77.35 | $69.45 | 235,913 |
| 2017-07-07 | $76.60 | $77.85 | $76.55 | $77.75 | $69.54 | 219,434 |
| 2017-07-06 | $76.95 | $77.12 | $75.65 | $76.25 | $68.20 | 475,147 |
| 2017-07-05 | $77.40 | $78.40 | $77.35 | $77.70 | $69.50 | 311,102 |
| 2017-07-03 | $77.50 | $78.65 | $77.18 | $77.40 | $69.23 | 176,414 |
| 2017-06-30 | $79.15 | $79.55 | $77.20 | $77.30 | $69.14 | 344,806 |
| 2017-06-29 | $80.80 | $81.23 | $78.52 | $79.20 | $70.84 | 276,885 |
| 2017-06-28 | $80.25 | $81.35 | $79.50 | $80.75 | $72.22 | 192,474 |
| 2017-06-27 | $80.40 | $80.80 | $79.41 | $79.80 | $71.38 | 208,631 |
| 2017-06-26 | $81.50 | $82.05 | $80.25 | $80.45 | $71.96 | 137,742 |
| 2017-06-23 | $81.20 | $82.30 | $80.91 | $81.25 | $72.67 | 249,803 |
| 2017-06-22 | $81.30 | $81.50 | $80.10 | $81.05 | $72.49 | 172,429 |
| 2017-06-21 | $80.35 | $81.50 | $80.05 | $81.15 | $72.58 | 234,379 |
| 2017-06-20 | $80.50 | $81.00 | $79.50 | $80.00 | $71.55 | 178,285 |
| 2017-06-19 | $80.05 | $81.00 | $79.40 | $80.95 | $72.40 | 224,848 |
| 2017-06-16 | $79.55 | $80.40 | $79.10 | $79.65 | $71.24 | 685,324 |
| 2017-06-15 | $81.20 | $82.45 | $79.65 | $80.05 | $71.60 | 442,135 |
| 2017-06-14 | $83.85 | $84.00 | $81.55 | $82.40 | $73.70 | 574,796 |
| 2017-06-13 | $83.15 | $84.15 | $82.45 | $83.75 | $74.91 | 267,261 |
| 2017-06-12 | $82.65 | $83.05 | $80.83 | $82.75 | $74.01 | 257,468 |
| 2017-06-09 | $84.50 | $84.55 | $81.90 | $82.85 | $74.10 | 374,366 |
| 2017-06-08 | $83.05 | $84.45 | $82.60 | $84.25 | $75.36 | 274,293 |
| 2017-06-07 | $83.00 | $84.05 | $82.40 | $82.75 | $74.01 | 260,229 |
| 2017-06-06 | $80.95 | $83.10 | $80.50 | $82.65 | $73.92 | 431,654 |
| 2017-06-05 | $81.90 | $82.15 | $81.20 | $81.35 | $72.76 | 160,457 |
| 2017-06-02 | $81.40 | $83.00 | $81.35 | $82.05 | $73.39 | 204,674 |
| 2017-06-01 | $81.10 | $81.45 | $80.65 | $81.30 | $72.72 | 307,334 |
| 2017-05-31 | $82.75 | $83.00 | $80.50 | $81.00 | $72.45 | 299,642 |
| 2017-05-30 | $82.50 | $82.80 | $81.80 | $82.50 | $73.79 | 282,326 |
| 2017-05-26 | $82.85 | $83.20 | $82.25 | $82.60 | $73.88 | 211,604 |
| 2017-05-25 | $82.50 | $83.20 | $82.40 | $82.80 | $74.06 | 201,717 |
| 2017-05-24 | $82.10 | $82.45 | $81.40 | $82.20 | $73.52 | 259,175 |
| 2017-05-23 | $82.65 | $82.90 | $81.40 | $82.05 | $73.39 | 197,507 |
| 2017-05-22 | $82.65 | $83.00 | $81.45 | $82.10 | $73.43 | 325,379 |
| 2017-05-19 | $81.10 | $82.65 | $80.75 | $82.10 | $73.43 | 298,232 |
| 2017-05-18 | $79.95 | $81.30 | $78.83 | $80.70 | $72.18 | 587,460 |
| 2017-05-17 | $83.85 | $84.00 | $79.75 | $79.75 | $71.33 | 705,842 |
| 2017-05-16 | $85.35 | $85.45 | $84.30 | $85.05 | $76.07 | 434,265 |
| 2017-05-15 | $85.85 | $86.90 | $85.10 | $85.30 | $76.29 | 172,815 |
| 2017-05-12 | $85.95 | $86.95 | $85.40 | $85.95 | $76.88 | 328,010 |
| 2017-05-11 | $87.60 | $88.10 | $85.65 | $86.10 | $77.01 | 398,426 |
| 2017-05-10 | $85.45 | $86.58 | $84.90 | $86.40 | $77.28 | 206,460 |
| 2017-05-09 | $84.10 | $85.85 | $84.10 | $85.50 | $76.47 | 247,769 |
| 2017-05-08 | $84.60 | $84.70 | $83.36 | $84.10 | $75.22 | 302,859 |
| 2017-05-05 | $84.50 | $84.85 | $83.30 | $84.70 | $75.76 | 387,902 |
| 2017-05-04 | $84.65 | $85.15 | $83.40 | $84.30 | $75.40 | 354,911 |
| 2017-05-03 | $86.10 | $86.10 | $83.25 | $84.35 | $75.44 | 520,108 |
| 2017-05-02 | $89.40 | $90.05 | $86.05 | $86.48 | $77.35 | 516,955 |
| 2017-05-01 | $90.50 | $90.50 | $88.85 | $89.65 | $80.19 | 275,712 |
| 2017-04-28 | $91.45 | $91.45 | $89.90 | $89.90 | $80.41 | 456,140 |
| 2017-04-27 | $88.70 | $93.00 | $87.55 | $91.40 | $81.75 | 513,238 |
| 2017-04-26 | $90.45 | $91.10 | $88.48 | $88.70 | $79.34 | 498,827 |
| 2017-04-25 | $90.75 | $91.55 | $90.45 | $90.45 | $80.90 | 421,881 |
| 2017-04-24 | $87.25 | $90.80 | $86.65 | $90.30 | $80.77 | 564,261 |
| 2017-04-21 | $85.55 | $85.70 | $84.65 | $85.40 | $76.38 | 243,372 |
| 2017-04-20 | $84.45 | $85.65 | $83.60 | $85.50 | $76.47 | 250,532 |
| 2017-04-19 | $84.40 | $85.05 | $83.45 | $83.95 | $75.09 | 286,092 |
| 2017-04-18 | $84.30 | $84.61 | $83.70 | $83.95 | $75.09 | 309,458 |
| 2017-04-17 | $83.30 | $84.55 | $83.30 | $84.45 | $75.53 | 191,003 |
| 2017-04-13 | $83.80 | $84.55 | $83.00 | $83.05 | $74.28 | 284,436 |
| 2017-04-12 | $86.60 | $86.60 | $83.65 | $83.85 | $75.00 | 412,178 |
| 2017-04-11 | $86.35 | $86.90 | $85.65 | $86.75 | $77.59 | 236,514 |
| 2017-04-10 | $86.55 | $87.10 | $85.80 | $86.45 | $77.32 | 259,586 |
| 2017-04-07 | $86.60 | $87.45 | $85.65 | $85.75 | $76.43 | 289,825 |
| 2017-04-06 | $86.20 | $87.20 | $85.70 | $86.70 | $77.28 | 240,604 |
| 2017-04-05 | $87.30 | $88.60 | $86.30 | $86.40 | $77.01 | 483,766 |
| 2017-04-04 | $85.65 | $87.00 | $85.50 | $87.00 | $77.55 | 319,610 |
| 2017-04-03 | $86.30 | $86.40 | $85.10 | $85.95 | $76.61 | 321,033 |
| 2017-03-31 | $85.75 | $86.35 | $85.26 | $86.30 | $76.92 | 248,849 |
| 2017-03-30 | $85.15 | $86.30 | $85.10 | $85.85 | $76.52 | 184,554 |
| 2017-03-29 | $85.50 | $85.50 | $84.65 | $85.10 | $75.85 | 148,770 |
| 2017-03-28 | $85.55 | $86.20 | $85.15 | $85.50 | $76.21 | 180,495 |
| 2017-03-27 | $84.05 | $86.15 | $83.95 | $85.85 | $76.52 | 207,852 |
| 2017-03-24 | $85.65 | $86.75 | $84.65 | $85.10 | $75.85 | 186,744 |
| 2017-03-23 | $85.15 | $85.70 | $84.60 | $85.20 | $75.94 | 241,473 |
| 2017-03-22 | $83.80 | $84.95 | $83.70 | $84.95 | $75.72 | 239,444 |
| 2017-03-21 | $86.25 | $86.70 | $83.70 | $83.75 | $74.65 | 409,770 |
| 2017-03-20 | $85.00 | $86.20 | $83.85 | $86.20 | $76.83 | 477,246 |
| 2017-03-17 | $85.70 | $86.80 | $85.45 | $85.45 | $76.16 | 494,146 |
| 2017-03-16 | $85.60 | $86.35 | $85.45 | $85.85 | $76.52 | 309,125 |
| 2017-03-15 | $85.40 | $85.95 | $84.45 | $85.45 | $76.16 | 253,789 |
| 2017-03-14 | $83.85 | $85.20 | $83.40 | $84.90 | $75.67 | 400,348 |
| 2017-03-13 | $84.15 | $85.65 | $83.85 | $84.00 | $74.87 | 370,036 |
| 2017-03-10 | $84.55 | $85.20 | $83.69 | $84.30 | $75.14 | 316,315 |
| 2017-03-09 | $83.95 | $85.10 | $83.90 | $84.80 | $75.59 | 346,086 |
| 2017-03-08 | $84.40 | $84.95 | $83.80 | $83.95 | $74.83 | 284,581 |
| 2017-03-07 | $83.60 | $84.65 | $83.40 | $84.10 | $74.96 | 324,823 |
| 2017-03-06 | $83.65 | $84.25 | $83.35 | $83.90 | $74.78 | 257,797 |
| 2017-03-03 | $83.60 | $84.70 | $83.50 | $84.40 | $75.23 | 388,562 |
| 2017-03-02 | $85.90 | $85.95 | $83.15 | $83.55 | $74.47 | 547,867 |
| 2017-03-01 | $85.15 | $86.40 | $84.75 | $86.15 | $76.79 | 422,054 |
| 2017-02-28 | $86.35 | $86.50 | $84.00 | $84.05 | $74.92 | 550,631 |
| 2017-02-27 | $85.85 | $86.80 | $85.00 | $86.45 | $77.06 | 516,929 |
| 2017-02-24 | $86.05 | $87.20 | $83.95 | $86.05 | $76.70 | 754,112 |
| 2017-02-23 | $99.15 | $99.50 | $83.60 | $87.80 | $78.26 | 2,347,574 |
| 2017-02-22 | $101.85 | $102.10 | $100.66 | $101.10 | $90.11 | 449,884 |
| 2017-02-21 | $100.70 | $102.30 | $100.25 | $101.75 | $90.69 | 411,559 |
| 2017-02-17 | $99.80 | $99.90 | $98.70 | $99.60 | $88.78 | 314,090 |
| 2017-02-16 | $100.70 | $100.90 | $98.50 | $99.95 | $89.09 | 688,052 |
| 2017-02-15 | $101.25 | $101.75 | $99.90 | $100.50 | $89.58 | 426,508 |
| 2017-02-14 | $99.70 | $101.70 | $99.35 | $101.25 | $90.25 | 417,623 |
| 2017-02-13 | $98.50 | $102.05 | $97.90 | $99.10 | $88.33 | 1,100,773 |
| 2017-02-10 | $95.55 | $97.20 | $94.85 | $96.80 | $86.28 | 406,501 |
| 2017-02-09 | $95.35 | $95.50 | $93.15 | $94.95 | $84.63 | 320,337 |
| 2017-02-08 | $94.75 | $95.10 | $93.55 | $93.90 | $83.70 | 191,338 |
| 2017-02-07 | $95.00 | $95.45 | $93.50 | $94.65 | $84.36 | 262,181 |
| 2017-02-06 | $94.20 | $95.10 | $93.50 | $94.55 | $84.28 | 517,539 |
| 2017-02-03 | $93.70 | $94.65 | $93.60 | $94.20 | $83.96 | 232,856 |
| 2017-02-02 | $93.65 | $93.85 | $92.15 | $93.30 | $83.16 | 352,719 |
| 2017-02-01 | $94.25 | $94.87 | $92.85 | $93.50 | $83.34 | 231,527 |
| 2017-01-31 | $92.30 | $93.75 | $91.65 | $93.40 | $83.25 | 348,895 |
| 2017-01-30 | $93.50 | $93.65 | $91.70 | $92.70 | $82.63 | 180,307 |
| 2017-01-27 | $92.95 | $93.45 | $92.45 | $93.40 | $83.25 | 131,212 |
| 2017-01-26 | $93.35 | $93.45 | $92.00 | $92.90 | $82.80 | 306,557 |
| 2017-01-25 | $93.00 | $93.90 | $92.05 | $92.65 | $82.58 | 236,442 |
| 2017-01-24 | $89.40 | $92.70 | $89.25 | $91.95 | $81.96 | 517,839 |
| 2017-01-23 | $89.15 | $89.70 | $87.86 | $89.05 | $79.37 | 232,995 |
| 2017-01-20 | $88.70 | $90.20 | $88.70 | $89.20 | $79.51 | 306,962 |
| 2017-01-19 | $89.30 | $89.70 | $88.60 | $89.00 | $79.33 | 206,469 |
| 2017-01-18 | $88.35 | $89.60 | $88.25 | $89.30 | $79.60 | 296,361 |
| 2017-01-17 | $89.95 | $89.95 | $87.65 | $88.20 | $78.62 | 202,413 |
| 2017-01-13 | $90.50 | $91.15 | $89.80 | $90.15 | $80.35 | 278,479 |
| 2017-01-12 | $91.50 | $91.50 | $87.95 | $90.05 | $80.26 | 270,892 |
| 2017-01-11 | $91.15 | $92.85 | $90.75 | $91.40 | $81.47 | 259,353 |
| 2017-01-10 | $88.90 | $91.40 | $88.90 | $90.90 | $81.02 | 305,101 |
| 2017-01-09 | $88.85 | $89.35 | $87.25 | $88.70 | $79.06 | 241,730 |
| 2017-01-06 | $89.45 | $89.80 | $87.85 | $89.00 | $79.06 | 419,856 |
| 2017-01-05 | $91.50 | $91.68 | $89.25 | $89.45 | $79.46 | 347,238 |
| 2017-01-04 | $90.95 | $92.50 | $90.70 | $91.45 | $81.24 | 496,351 |
| 2017-01-03 | $92.40 | $92.90 | $90.40 | $90.65 | $80.53 | 346,666 |
| 2016-12-30 | $92.10 | $92.15 | $90.85 | $91.35 | $81.15 | 205,806 |
| 2016-12-29 | $91.70 | $92.30 | $90.85 | $91.75 | $81.50 | 135,864 |
| 2016-12-28 | $91.20 | $92.60 | $90.86 | $91.45 | $81.24 | 304,870 |
| 2016-12-27 | $91.20 | $92.50 | $90.85 | $91.05 | $80.88 | 196,169 |
| 2016-12-23 | $91.05 | $92.05 | $90.50 | $90.85 | $80.70 | 136,622 |
| 2016-12-22 | $91.60 | $92.45 | $90.85 | $91.35 | $81.15 | 211,005 |
| 2016-12-21 | $91.95 | $92.15 | $91.15 | $91.60 | $81.37 | 219,175 |
| 2016-12-20 | $92.10 | $92.30 | $91.15 | $92.15 | $81.86 | 260,889 |
| 2016-12-19 | $89.15 | $92.15 | $88.95 | $91.30 | $81.10 | 717,993 |
| 2016-12-16 | $91.30 | $92.60 | $88.20 | $88.75 | $78.84 | 1,068,227 |
| 2016-12-15 | $93.75 | $98.00 | $89.00 | $90.70 | $80.57 | 2,030,432 |
| 2016-12-14 | $86.00 | $86.60 | $84.65 | $84.75 | $75.29 | 278,515 |
| 2016-12-13 | $85.60 | $86.78 | $85.02 | $85.95 | $76.35 | 339,211 |
| 2016-12-12 | $83.00 | $85.35 | $82.60 | $85.10 | $75.60 | 335,049 |
| 2016-12-09 | $85.15 | $86.10 | $83.60 | $84.85 | $75.37 | 224,227 |
| 2016-12-08 | $82.80 | $85.00 | $82.65 | $84.85 | $75.37 | 311,932 |
| 2016-12-07 | $82.50 | $84.00 | $81.80 | $83.20 | $73.91 | 474,471 |
| 2016-12-06 | $81.95 | $82.70 | $80.58 | $82.40 | $73.20 | 309,812 |
| 2016-12-05 | $79.30 | $81.60 | $78.10 | $81.35 | $72.27 | 601,598 |
| 2016-12-02 | $77.40 | $78.65 | $76.01 | $78.60 | $69.82 | 243,944 |
| 2016-12-01 | $79.25 | $79.60 | $76.80 | $77.55 | $68.89 | 329,456 |
| 2016-11-30 | $80.75 | $80.90 | $78.85 | $79.20 | $70.36 | 302,570 |
| 2016-11-29 | $79.70 | $81.05 | $78.95 | $80.55 | $71.55 | 229,236 |
| 2016-11-28 | $80.70 | $80.90 | $79.45 | $79.65 | $70.76 | 167,221 |
| 2016-11-25 | $81.00 | $81.40 | $80.53 | $80.90 | $71.87 | 122,793 |
| 2016-11-23 | $80.10 | $81.35 | $79.10 | $80.80 | $71.78 | 197,708 |
| 2016-11-22 | $78.65 | $80.40 | $78.10 | $80.25 | $71.29 | 243,580 |
| 2016-11-21 | $77.75 | $78.67 | $77.65 | $78.35 | $69.60 | 303,530 |
| 2016-11-18 | $77.85 | $77.90 | $77.00 | $77.55 | $68.89 | 345,068 |
| 2016-11-17 | $78.05 | $79.05 | $77.35 | $77.50 | $68.85 | 316,257 |
| 2016-11-16 | $77.20 | $78.55 | $76.85 | $77.90 | $69.20 | 221,985 |
| 2016-11-15 | $77.65 | $78.71 | $76.85 | $77.70 | $69.02 | 320,939 |
| 2016-11-14 | $77.65 | $78.83 | $76.15 | $76.80 | $68.22 | 288,671 |
| 2016-11-11 | $74.60 | $77.70 | $74.46 | $77.15 | $68.53 | 444,062 |
| 2016-11-10 | $74.45 | $75.20 | $72.91 | $74.70 | $66.36 | 487,599 |
| 2016-11-09 | $70.55 | $74.00 | $70.15 | $73.75 | $65.51 | 286,299 |
| 2016-11-08 | $71.80 | $72.40 | $71.10 | $71.95 | $63.92 | 217,302 |
| 2016-11-07 | $71.55 | $72.77 | $71.33 | $71.80 | $63.78 | 372,763 |
| 2016-11-04 | $69.05 | $72.15 | $68.72 | $70.00 | $62.18 | 317,557 |
| 2016-11-03 | $69.45 | $69.70 | $68.40 | $69.15 | $61.43 | 293,812 |
| 2016-11-02 | $70.40 | $70.90 | $69.40 | $69.55 | $61.78 | 333,563 |
| 2016-11-01 | $70.25 | $70.95 | $68.60 | $70.35 | $62.49 | 670,814 |
| 2016-10-31 | $69.50 | $71.25 | $69.25 | $70.65 | $62.76 | 598,979 |
| 2016-10-28 | $69.85 | $70.65 | $68.95 | $69.45 | $61.69 | 502,892 |
| 2016-10-27 | $80.00 | $80.50 | $68.10 | $69.55 | $61.78 | 1,407,794 |
| 2016-10-26 | $80.20 | $81.30 | $80.10 | $80.55 | $71.55 | 511,382 |
| 2016-10-25 | $80.85 | $80.86 | $79.65 | $80.55 | $71.55 | 276,027 |
| 2016-10-24 | $80.30 | $81.15 | $79.95 | $80.80 | $71.78 | 344,863 |
| 2016-10-21 | $78.60 | $80.15 | $77.70 | $79.60 | $70.71 | 285,552 |
| 2016-10-20 | $79.30 | $79.55 | $78.55 | $79.00 | $70.18 | 270,381 |
| 2016-10-19 | $78.75 | $79.85 | $78.25 | $79.25 | $70.40 | 306,951 |
| 2016-10-18 | $78.25 | $79.10 | $77.90 | $78.65 | $69.87 | 383,536 |
| 2016-10-17 | $77.05 | $78.05 | $76.80 | $77.65 | $68.98 | 204,717 |
| 2016-10-14 | $77.54 | $78.34 | $76.82 | $76.86 | $68.28 | 294,557 |
| 2016-10-13 | $77.80 | $78.02 | $76.87 | $77.33 | $68.69 | 385,604 |
| 2016-10-12 | $77.54 | $78.47 | $76.73 | $78.36 | $69.61 | 290,964 |
| 2016-10-11 | $78.78 | $78.78 | $76.70 | $77.81 | $69.12 | 324,488 |
| 2016-10-10 | $78.35 | $78.98 | $78.24 | $78.54 | $69.77 | 161,900 |
| 2016-10-07 | $78.49 | $78.60 | $77.73 | $78.35 | $69.60 | 397,931 |
| 2016-10-06 | $78.45 | $78.64 | $77.75 | $78.54 | $69.50 | 222,923 |
| 2016-10-05 | $77.01 | $78.78 | $76.04 | $78.33 | $69.32 | 306,552 |
| 2016-10-04 | $78.85 | $79.48 | $77.90 | $78.08 | $69.10 | 209,970 |
| 2016-10-03 | $79.10 | $79.97 | $78.19 | $78.48 | $69.45 | 266,735 |
| 2016-09-30 | $78.92 | $79.92 | $78.80 | $79.20 | $70.09 | 406,209 |
| 2016-09-29 | $78.87 | $79.13 | $77.81 | $78.76 | $69.70 | 278,083 |
| 2016-09-28 | $78.76 | $79.00 | $78.42 | $78.81 | $69.74 | 307,829 |
| 2016-09-27 | $77.58 | $79.00 | $77.52 | $78.81 | $69.74 | 370,428 |
| 2016-09-26 | $76.60 | $78.08 | $75.07 | $77.50 | $68.58 | 488,472 |
| 2016-09-23 | $79.61 | $79.62 | $78.15 | $78.20 | $69.20 | 468,291 |
| 2016-09-22 | $78.00 | $79.80 | $77.71 | $79.61 | $70.45 | 431,726 |
| 2016-09-21 | $76.83 | $77.77 | $76.53 | $77.73 | $68.79 | 519,366 |
| 2016-09-20 | $77.55 | $77.56 | $76.54 | $76.57 | $67.76 | 441,333 |
| 2016-09-19 | $75.31 | $77.71 | $75.31 | $76.96 | $68.10 | 414,141 |
| 2016-09-16 | $75.87 | $75.87 | $74.84 | $75.31 | $66.64 | 626,458 |
| 2016-09-15 | $73.80 | $76.28 | $73.61 | $75.78 | $67.06 | 756,231 |
| 2016-09-14 | $72.53 | $73.85 | $72.38 | $73.80 | $65.31 | 275,092 |
| 2016-09-13 | $71.99 | $73.18 | $71.99 | $72.58 | $64.23 | 422,192 |
| 2016-09-12 | $69.19 | $72.34 | $68.90 | $72.30 | $63.98 | 448,135 |
| 2016-09-09 | $72.48 | $72.49 | $69.67 | $70.35 | $62.26 | 620,008 |
| 2016-09-08 | $73.14 | $73.88 | $72.64 | $72.75 | $64.38 | 448,478 |
| 2016-09-07 | $71.96 | $73.03 | $71.95 | $72.99 | $64.59 | 386,640 |
| 2016-09-06 | $73.00 | $73.20 | $71.57 | $72.04 | $63.75 | 381,460 |
| 2016-09-02 | $71.91 | $72.15 | $71.37 | $71.96 | $63.68 | 259,333 |
| 2016-09-01 | $71.47 | $71.82 | $70.29 | $71.53 | $63.30 | 430,094 |
| 2016-08-31 | $70.52 | $71.98 | $70.32 | $71.41 | $63.19 | 581,529 |
| 2016-08-30 | $70.18 | $70.81 | $70.01 | $70.61 | $62.49 | 416,429 |
| 2016-08-29 | $69.93 | $70.43 | $69.72 | $70.11 | $62.04 | 320,952 |
| 2016-08-26 | $69.85 | $70.36 | $69.06 | $69.82 | $61.79 | 270,038 |
| 2016-08-25 | $69.15 | $69.90 | $68.01 | $69.67 | $61.65 | 244,103 |
| 2016-08-24 | $69.10 | $69.94 | $68.52 | $69.46 | $61.47 | 309,454 |
| 2016-08-23 | $69.19 | $69.30 | $68.78 | $69.15 | $61.19 | 288,112 |
| 2016-08-22 | $68.79 | $69.20 | $67.05 | $68.92 | $60.99 | 266,487 |
| 2016-08-19 | $68.65 | $69.22 | $68.27 | $69.01 | $61.07 | 241,483 |
| 2016-08-18 | $68.70 | $69.14 | $68.47 | $68.97 | $61.03 | 288,500 |
| 2016-08-17 | $68.31 | $68.96 | $67.63 | $68.79 | $60.88 | 272,726 |
| 2016-08-16 | $68.36 | $68.96 | $67.04 | $68.11 | $60.27 | 323,608 |
| 2016-08-15 | $68.23 | $68.73 | $67.76 | $68.63 | $60.73 | 223,959 |
| 2016-08-12 | $67.86 | $68.05 | $67.69 | $67.94 | $60.12 | 162,861 |
| 2016-08-11 | $68.33 | $68.61 | $67.88 | $67.95 | $60.13 | 159,111 |
| 2016-08-10 | $67.70 | $68.27 | $66.87 | $68.24 | $60.39 | 418,270 |
| 2016-08-09 | $66.33 | $67.87 | $66.33 | $67.70 | $59.91 | 415,733 |
| 2016-08-08 | $65.60 | $66.35 | $65.39 | $66.33 | $58.70 | 346,338 |
| 2016-08-05 | $64.00 | $65.88 | $63.86 | $65.62 | $58.07 | 581,694 |
| 2016-08-04 | $62.06 | $64.41 | $62.06 | $63.69 | $56.36 | 815,807 |
| 2016-08-03 | $59.87 | $62.09 | $58.98 | $61.89 | $54.77 | 735,487 |
| 2016-08-02 | $60.00 | $60.40 | $58.19 | $59.58 | $52.72 | 457,308 |
| 2016-08-01 | $59.12 | $59.37 | $58.63 | $59.23 | $52.41 | 226,013 |
| 2016-07-29 | $59.50 | $59.50 | $58.71 | $59.05 | $52.26 | 258,232 |
| 2016-07-28 | $58.91 | $59.66 | $58.62 | $59.38 | $52.55 | 176,997 |
| 2016-07-27 | $58.98 | $59.14 | $58.59 | $59.07 | $52.27 | 140,871 |
| 2016-07-26 | $57.89 | $59.08 | $57.89 | $58.84 | $52.07 | 223,698 |
| 2016-07-25 | $57.20 | $58.20 | $57.20 | $57.99 | $51.32 | 124,430 |
| 2016-07-22 | $56.93 | $57.42 | $56.15 | $57.35 | $50.75 | 199,516 |
| 2016-07-21 | $57.40 | $57.90 | $56.77 | $56.81 | $50.27 | 189,204 |
| 2016-07-20 | $57.03 | $57.83 | $56.94 | $57.67 | $51.03 | 119,964 |
| 2016-07-19 | $56.97 | $57.33 | $56.76 | $56.90 | $50.35 | 88,064 |
| 2016-07-18 | $57.06 | $57.59 | $55.25 | $57.19 | $50.61 | 174,473 |
| 2016-07-15 | $56.96 | $57.26 | $53.40 | $57.04 | $50.48 | 98,698 |
| 2016-07-14 | $57.08 | $57.16 | $56.55 | $56.59 | $50.08 | 185,562 |
| 2016-07-13 | $57.46 | $57.66 | $56.58 | $56.66 | $50.14 | 240,067 |
| 2016-07-12 | $56.96 | $57.64 | $56.59 | $57.19 | $50.61 | 179,783 |
| 2016-07-11 | $56.30 | $56.87 | $56.22 | $56.52 | $50.02 | 171,979 |
| 2016-07-08 | $55.04 | $56.39 | $54.49 | $56.24 | $49.59 | 212,125 |
| 2016-07-07 | $54.16 | $55.44 | $54.12 | $54.55 | $48.10 | 125,313 |
| 2016-07-06 | $53.79 | $54.55 | $52.33 | $54.28 | $47.87 | 189,620 |
| 2016-07-05 | $54.68 | $55.03 | $53.98 | $54.22 | $47.81 | 226,913 |
| 2016-07-01 | $55.56 | $56.22 | $55.08 | $55.11 | $48.60 | 150,395 |
| 2016-06-30 | $54.50 | $55.69 | $54.14 | $55.68 | $49.10 | 339,195 |
| 2016-06-29 | $53.48 | $54.42 | $53.21 | $54.34 | $47.92 | 240,963 |
| 2016-06-28 | $52.71 | $53.45 | $52.49 | $52.93 | $46.67 | 220,361 |
| 2016-06-27 | $53.74 | $54.00 | $51.97 | $52.37 | $46.18 | 363,738 |
| 2016-06-24 | $55.01 | $55.50 | $54.04 | $54.22 | $47.81 | 490,608 |
| 2016-06-23 | $56.28 | $57.45 | $55.97 | $57.07 | $50.33 | 226,241 |
| 2016-06-22 | $57.14 | $57.14 | $55.10 | $55.94 | $49.33 | 607,115 |
| 2016-06-21 | $58.26 | $58.33 | $57.48 | $57.77 | $50.94 | 218,778 |
| 2016-06-20 | $58.80 | $58.90 | $58.08 | $58.27 | $51.38 | 291,158 |
| 2016-06-17 | $58.41 | $58.59 | $57.68 | $58.10 | $51.23 | 479,238 |
| 2016-06-16 | $58.05 | $58.60 | $57.69 | $58.39 | $51.49 | 182,064 |
| 2016-06-15 | $58.77 | $58.80 | $58.08 | $58.43 | $51.52 | 212,927 |
| 2016-06-14 | $58.10 | $58.60 | $58.05 | $58.45 | $51.54 | 175,936 |
| 2016-06-13 | $58.52 | $58.85 | $57.62 | $58.17 | $51.30 | 426,221 |
| 2016-06-10 | $58.90 | $59.05 | $57.05 | $58.95 | $51.98 | 236,762 |
| 2016-06-09 | $59.30 | $59.48 | $58.91 | $59.39 | $52.37 | 158,988 |
| 2016-06-08 | $59.06 | $59.83 | $58.49 | $59.49 | $52.46 | 201,609 |
| 2016-06-07 | $59.05 | $59.37 | $58.74 | $59.13 | $52.14 | 169,756 |
| 2016-06-06 | $58.87 | $59.40 | $58.51 | $59.06 | $52.08 | 218,538 |
| 2016-06-03 | $58.62 | $58.97 | $58.13 | $58.79 | $51.84 | 223,481 |
| 2016-06-02 | $58.39 | $58.80 | $58.28 | $58.62 | $51.69 | 217,075 |
| 2016-06-01 | $57.97 | $58.58 | $57.02 | $58.49 | $51.58 | 187,470 |
| 2016-05-31 | $58.10 | $58.45 | $57.84 | $58.30 | $51.41 | 257,156 |
| 2016-05-27 | $57.50 | $58.03 | $56.05 | $57.89 | $51.05 | 178,564 |
| 2016-05-26 | $57.26 | $57.96 | $56.99 | $57.62 | $50.81 | 181,555 |
| 2016-05-25 | $57.01 | $57.30 | $56.81 | $57.26 | $50.49 | 159,143 |
| 2016-05-24 | $55.96 | $57.31 | $55.61 | $57.03 | $50.29 | 355,085 |
| 2016-05-23 | $55.51 | $56.23 | $55.50 | $55.80 | $49.21 | 271,266 |
| 2016-05-20 | $54.85 | $55.77 | $54.67 | $55.58 | $49.01 | 514,195 |
| 2016-05-19 | $54.47 | $55.03 | $54.35 | $54.65 | $48.19 | 255,453 |
| 2016-05-18 | $53.93 | $55.35 | $53.36 | $54.68 | $48.22 | 222,545 |
| 2016-05-17 | $54.57 | $54.85 | $53.59 | $54.15 | $47.75 | 588,844 |
| 2016-05-16 | $54.95 | $55.03 | $53.68 | $54.68 | $48.22 | 225,180 |
| 2016-05-13 | $54.83 | $55.81 | $53.86 | $54.71 | $48.24 | 386,875 |
| 2016-05-12 | $55.28 | $56.15 | $54.30 | $54.76 | $48.29 | 356,256 |
| 2016-05-11 | $55.69 | $56.22 | $55.19 | $55.23 | $48.70 | 203,007 |
| 2016-05-10 | $55.02 | $55.93 | $54.68 | $55.62 | $49.05 | 234,758 |
| 2016-05-09 | $55.11 | $55.59 | $54.61 | $54.85 | $48.37 | 230,838 |
| 2016-05-06 | $54.61 | $55.18 | $54.21 | $55.16 | $48.64 | 287,646 |
| 2016-05-05 | $55.50 | $55.95 | $54.33 | $54.74 | $48.27 | 423,592 |
| 2016-05-04 | $55.83 | $56.21 | $55.15 | $55.29 | $48.76 | 269,723 |
| 2016-05-03 | $56.37 | $56.82 | $55.16 | $56.11 | $49.48 | 561,674 |
| 2016-05-02 | $56.90 | $57.49 | $56.12 | $56.94 | $50.21 | 291,027 |
| 2016-04-29 | $57.08 | $57.30 | $56.28 | $56.98 | $50.25 | 333,679 |
| 2016-04-28 | $56.51 | $58.01 | $55.05 | $57.11 | $50.36 | 526,199 |
| 2016-04-27 | $57.33 | $57.77 | $56.99 | $57.60 | $50.79 | 552,034 |
| 2016-04-26 | $57.63 | $58.14 | $57.20 | $57.41 | $50.63 | 205,268 |
| 2016-04-25 | $57.44 | $57.66 | $56.83 | $57.56 | $50.76 | 247,769 |
| 2016-04-22 | $57.13 | $57.84 | $57.12 | $57.70 | $50.88 | 216,637 |
| 2016-04-21 | $57.89 | $58.00 | $56.72 | $57.17 | $50.41 | 379,644 |
| 2016-04-20 | $57.51 | $57.81 | $57.09 | $57.74 | $50.92 | 222,159 |
| 2016-04-19 | $57.20 | $57.63 | $56.84 | $57.52 | $50.72 | 226,687 |
| 2016-04-18 | $57.19 | $57.52 | $57.01 | $57.12 | $50.37 | 258,352 |
| 2016-04-15 | $57.18 | $57.34 | $56.30 | $57.06 | $50.32 | 348,892 |
| 2016-04-14 | $57.31 | $57.50 | $56.51 | $57.49 | $50.70 | 323,146 |
| 2016-04-13 | $56.88 | $57.33 | $55.90 | $57.31 | $50.54 | 722,256 |
| 2016-04-12 | $54.21 | $56.88 | $54.21 | $56.60 | $49.91 | 1,360,284 |
| 2016-04-11 | $54.16 | $54.84 | $53.80 | $54.09 | $47.70 | 182,186 |
| 2016-04-08 | $54.12 | $54.58 | $53.69 | $54.19 | $47.61 | 238,297 |
| 2016-04-07 | $54.50 | $54.64 | $53.42 | $53.67 | $47.15 | 361,330 |
| 2016-04-06 | $54.74 | $55.07 | $54.37 | $54.92 | $48.25 | 219,071 |
| 2016-04-05 | $54.76 | $55.48 | $54.47 | $54.53 | $47.91 | 214,124 |
| 2016-04-04 | $55.31 | $55.48 | $54.65 | $55.28 | $48.57 | 204,497 |
| 2016-04-01 | $55.29 | $56.00 | $54.83 | $55.39 | $48.66 | 309,199 |
| 2016-03-31 | $55.01 | $55.85 | $54.67 | $55.65 | $48.89 | 438,529 |
| 2016-03-30 | $55.00 | $55.26 | $54.53 | $54.93 | $48.26 | 348,394 |
| 2016-03-29 | $52.84 | $54.65 | $52.84 | $54.54 | $47.92 | 247,247 |
| 2016-03-28 | $53.69 | $53.88 | $53.04 | $53.10 | $46.65 | 225,509 |
| 2016-03-24 | $53.14 | $53.65 | $53.03 | $53.56 | $47.06 | 130,456 |
| 2016-03-23 | $53.59 | $54.00 | $53.42 | $53.55 | $47.05 | 216,462 |
| 2016-03-22 | $53.87 | $54.44 | $53.39 | $53.88 | $47.34 | 287,687 |
| 2016-03-21 | $53.90 | $54.19 | $53.48 | $53.99 | $47.43 | 248,351 |
| 2016-03-18 | $53.65 | $54.07 | $53.46 | $53.84 | $47.30 | 420,796 |
| 2016-03-17 | $52.95 | $53.83 | $52.65 | $53.44 | $46.95 | 238,536 |
| 2016-03-16 | $52.00 | $53.70 | $52.00 | $53.14 | $46.69 | 354,751 |
| 2016-03-15 | $52.43 | $52.87 | $52.12 | $52.23 | $45.89 | 153,717 |
| 2016-03-14 | $52.17 | $52.78 | $52.17 | $52.49 | $46.12 | 276,974 |
| 2016-03-11 | $52.45 | $52.99 | $52.02 | $52.74 | $46.34 | 245,848 |
| 2016-03-10 | $53.36 | $53.67 | $51.93 | $52.10 | $45.77 | 426,825 |
| 2016-03-09 | $53.19 | $53.82 | $52.75 | $52.97 | $46.54 | 749,134 |
| 2016-03-08 | $53.97 | $54.38 | $52.91 | $52.95 | $46.52 | 383,733 |
| 2016-03-07 | $53.37 | $54.58 | $53.26 | $54.43 | $47.82 | 323,401 |
| 2016-03-04 | $53.22 | $54.21 | $52.75 | $53.51 | $47.01 | 353,911 |
| 2016-03-03 | $52.43 | $53.21 | $52.25 | $53.11 | $46.66 | 382,635 |
| 2016-03-02 | $51.20 | $52.80 | $50.50 | $52.49 | $46.12 | 406,810 |
| 2016-03-01 | $49.96 | $51.42 | $49.66 | $51.37 | $45.13 | 274,350 |
| 2016-02-29 | $50.02 | $50.35 | $49.53 | $49.73 | $43.69 | 344,845 |
| 2016-02-26 | $50.04 | $50.40 | $49.58 | $50.18 | $44.09 | 251,464 |
| 2016-02-25 | $51.08 | $51.09 | $49.63 | $49.93 | $43.87 | 332,856 |
| 2016-02-24 | $49.82 | $51.63 | $49.36 | $51.35 | $45.11 | 518,990 |
| 2016-02-23 | $50.00 | $50.62 | $49.20 | $50.41 | $44.29 | 408,948 |
| 2016-02-22 | $47.98 | $49.58 | $47.89 | $49.47 | $43.46 | 379,718 |
| 2016-02-19 | $47.73 | $49.44 | $47.62 | $47.80 | $42.00 | 538,997 |
| 2016-02-18 | $46.40 | $48.65 | $46.40 | $47.84 | $42.03 | 748,535 |
| 2016-02-17 | $44.51 | $45.48 | $44.51 | $44.86 | $39.41 | 409,321 |
| 2016-02-16 | $43.60 | $44.38 | $43.49 | $44.32 | $38.94 | 216,045 |
| 2016-02-12 | $42.81 | $43.46 | $42.52 | $43.17 | $37.93 | 154,477 |
| 2016-02-11 | $42.01 | $43.13 | $41.94 | $42.68 | $37.50 | 173,694 |
| 2016-02-10 | $42.77 | $43.44 | $42.43 | $42.50 | $37.34 | 193,239 |
| 2016-02-09 | $42.24 | $43.06 | $42.24 | $42.49 | $37.33 | 225,978 |
| 2016-02-08 | $42.15 | $42.77 | $41.36 | $42.60 | $37.43 | 176,601 |
| 2016-02-05 | $43.64 | $43.64 | $42.35 | $42.41 | $37.26 | 250,154 |
| 2016-02-04 | $43.91 | $44.43 | $43.63 | $43.78 | $38.46 | 188,866 |
| 2016-02-03 | $43.78 | $44.15 | $43.13 | $43.95 | $38.61 | 301,086 |
| 2016-02-02 | $44.28 | $45.63 | $43.54 | $43.67 | $38.37 | 231,535 |
| 2016-02-01 | $44.61 | $45.25 | $44.29 | $44.61 | $39.19 | 257,183 |
| 2016-01-29 | $43.79 | $45.04 | $43.79 | $45.04 | $39.57 | 400,983 |
| 2016-01-28 | $43.45 | $44.06 | $43.18 | $43.77 | $38.46 | 242,114 |
| 2016-01-27 | $43.47 | $43.91 | $43.03 | $43.16 | $37.92 | 315,039 |
| 2016-01-26 | $42.86 | $44.30 | $41.01 | $43.75 | $38.44 | 251,895 |
| 2016-01-25 | $42.65 | $43.74 | $42.36 | $42.73 | $37.54 | 313,423 |
| 2016-01-22 | $42.12 | $43.36 | $41.75 | $42.94 | $37.73 | 429,426 |
| 2016-01-21 | $44.70 | $45.00 | $41.54 | $41.56 | $36.51 | 815,128 |
| 2016-01-20 | $42.74 | $44.85 | $41.20 | $44.57 | $39.16 | 519,806 |
| 2016-01-19 | $44.13 | $44.74 | $43.02 | $43.19 | $37.95 | 520,934 |
| 2016-01-15 | $43.90 | $44.63 | $43.82 | $44.02 | $38.67 | 353,161 |
| 2016-01-14 | $45.55 | $46.05 | $44.90 | $44.96 | $39.50 | 361,037 |
| 2016-01-13 | $46.10 | $46.60 | $44.93 | $45.27 | $39.77 | 481,131 |
| 2016-01-12 | $45.98 | $46.25 | $45.31 | $46.01 | $40.42 | 241,708 |
| 2016-01-11 | $45.92 | $46.56 | $45.57 | $45.66 | $40.12 | 318,864 |
| 2016-01-08 | $46.62 | $47.10 | $45.91 | $45.94 | $40.19 | 433,925 |
| 2016-01-07 | $47.07 | $47.65 | $46.19 | $46.41 | $40.60 | 381,859 |
| 2016-01-06 | $47.68 | $48.34 | $47.61 | $47.76 | $41.78 | 308,738 |
| 2016-01-05 | $48.46 | $48.64 | $48.02 | $48.28 | $42.23 | 281,886 |
| 2016-01-04 | $48.39 | $48.60 | $47.74 | $48.44 | $42.37 | 320,496 |
| 2015-12-31 | $50.30 | $50.33 | $49.03 | $49.04 | $42.90 | 286,026 |
| 2015-12-30 | $50.45 | $50.68 | $50.06 | $50.39 | $44.08 | 288,947 |
| 2015-12-29 | $49.80 | $50.44 | $49.12 | $50.37 | $44.06 | 313,923 |
| 2015-12-28 | $48.34 | $49.67 | $48.25 | $49.35 | $43.17 | 564,495 |
| 2015-12-24 | $47.66 | $48.28 | $47.42 | $47.67 | $41.70 | 74,146 |
| 2015-12-23 | $48.60 | $48.92 | $47.53 | $47.75 | $41.77 | 182,106 |
| 2015-12-22 | $47.50 | $48.24 | $46.95 | $48.22 | $42.18 | 221,039 |
| 2015-12-21 | $47.00 | $47.56 | $46.78 | $47.28 | $41.36 | 344,334 |
| 2015-12-18 | $47.21 | $47.80 | $46.80 | $46.83 | $40.96 | 1,055,503 |
| 2015-12-17 | $48.75 | $48.75 | $47.42 | $47.45 | $41.51 | 240,721 |
| 2015-12-16 | $48.29 | $48.53 | $47.93 | $48.47 | $42.40 | 253,866 |
| 2015-12-15 | $48.42 | $49.05 | $47.59 | $47.90 | $41.90 | 485,994 |
| 2015-12-14 | $49.35 | $49.53 | $47.86 | $47.96 | $41.95 | 525,434 |
| 2015-12-11 | $48.70 | $49.94 | $48.55 | $49.41 | $43.22 | 391,243 |
| 2015-12-10 | $50.20 | $50.49 | $49.27 | $49.60 | $43.39 | 353,207 |
| 2015-12-09 | $50.84 | $51.10 | $50.15 | $50.27 | $43.97 | 329,473 |
| 2015-12-08 | $51.27 | $51.55 | $50.80 | $51.17 | $44.76 | 238,903 |
| 2015-12-07 | $52.08 | $52.37 | $51.52 | $51.68 | $45.21 | 234,343 |
| 2015-12-04 | $50.99 | $52.30 | $50.90 | $52.27 | $45.72 | 214,726 |
| 2015-12-03 | $52.34 | $52.43 | $50.96 | $51.03 | $44.64 | 440,469 |
| 2015-12-02 | $52.68 | $52.81 | $51.91 | $51.95 | $45.44 | 317,172 |
| 2015-12-01 | $52.96 | $53.16 | $52.56 | $52.92 | $46.29 | 303,372 |
| 2015-11-30 | $52.92 | $52.95 | $52.20 | $52.69 | $46.09 | 225,569 |
| 2015-11-27 | $52.45 | $52.91 | $52.11 | $52.75 | $46.14 | 103,285 |
| 2015-11-25 | $52.27 | $52.53 | $52.08 | $52.48 | $45.91 | 157,367 |
| 2015-11-24 | $52.72 | $52.98 | $51.92 | $52.21 | $45.67 | 233,294 |
| 2015-11-23 | $52.62 | $53.44 | $52.43 | $53.12 | $46.47 | 268,819 |
| 2015-11-20 | $52.93 | $53.51 | $52.33 | $52.45 | $45.88 | 402,232 |
| 2015-11-19 | $52.50 | $53.05 | $52.25 | $52.64 | $46.05 | 129,589 |
| 2015-11-18 | $52.73 | $52.73 | $51.90 | $52.57 | $45.99 | 282,019 |
| 2015-11-17 | $52.96 | $53.27 | $52.24 | $52.48 | $45.91 | 302,217 |
| 2015-11-16 | $52.22 | $52.83 | $52.00 | $52.72 | $46.12 | 220,792 |
| 2015-11-13 | $52.45 | $52.96 | $51.95 | $52.39 | $45.83 | 196,334 |
| 2015-11-12 | $54.25 | $54.36 | $52.68 | $52.81 | $46.19 | 324,469 |
| 2015-11-11 | $54.29 | $54.95 | $53.88 | $54.44 | $47.62 | 430,707 |
| 2015-11-10 | $53.55 | $54.00 | $53.14 | $53.94 | $47.18 | 292,943 |
| 2015-11-09 | $54.49 | $54.79 | $53.33 | $53.55 | $46.84 | 298,498 |
| 2015-11-06 | $54.23 | $54.76 | $52.93 | $54.49 | $47.66 | 333,584 |
| 2015-11-05 | $53.02 | $54.78 | $53.02 | $54.42 | $47.60 | 681,813 |
| 2015-11-04 | $51.40 | $53.49 | $51.31 | $53.15 | $46.49 | 684,905 |
| 2015-11-03 | $52.98 | $53.08 | $51.05 | $51.27 | $44.85 | 411,585 |
| 2015-11-02 | $50.87 | $53.41 | $50.87 | $53.10 | $46.45 | 580,986 |
| 2015-10-30 | $52.13 | $52.99 | $49.54 | $50.74 | $44.38 | 509,887 |
| 2015-10-29 | $49.99 | $50.33 | $49.39 | $49.54 | $43.33 | 217,114 |
| 2015-10-28 | $48.83 | $50.32 | $48.83 | $50.29 | $43.99 | 333,709 |
| 2015-10-27 | $49.27 | $49.82 | $48.41 | $48.72 | $42.62 | 255,505 |
| 2015-10-26 | $50.10 | $50.45 | $49.10 | $49.38 | $43.19 | 251,948 |
| 2015-10-23 | $49.86 | $50.45 | $49.69 | $50.33 | $44.03 | 179,136 |
| 2015-10-22 | $48.88 | $49.67 | $48.88 | $49.43 | $43.24 | 127,594 |
| 2015-10-21 | $50.14 | $50.39 | $48.41 | $48.52 | $42.44 | 160,255 |
| 2015-10-20 | $48.81 | $49.99 | $48.81 | $49.84 | $43.60 | 237,725 |
| 2015-10-19 | $48.82 | $49.25 | $48.82 | $48.98 | $42.84 | 143,538 |
| 2015-10-16 | $49.56 | $49.68 | $48.54 | $49.16 | $43.00 | 121,728 |
| 2015-10-15 | $48.80 | $49.55 | $48.54 | $49.54 | $43.33 | 242,392 |
| 2015-10-14 | $49.59 | $49.59 | $48.47 | $48.58 | $42.49 | 326,728 |
| 2015-10-13 | $49.96 | $50.65 | $49.69 | $49.77 | $43.54 | 217,046 |
| 2015-10-12 | $50.34 | $50.56 | $49.86 | $50.29 | $43.99 | 234,248 |
| 2015-10-09 | $51.25 | $51.69 | $49.59 | $50.28 | $43.98 | 371,953 |
| 2015-10-08 | $51.52 | $52.14 | $51.36 | $51.74 | $45.08 | 358,264 |
| 2015-10-07 | $50.94 | $51.67 | $49.66 | $51.61 | $44.97 | 328,803 |
| 2015-10-06 | $51.46 | $51.86 | $50.65 | $50.95 | $44.39 | 245,250 |
| 2015-10-05 | $50.99 | $51.76 | $50.63 | $51.64 | $44.99 | 296,065 |
| 2015-10-02 | $49.88 | $50.59 | $49.77 | $50.54 | $44.03 | 304,611 |
| 2015-10-01 | $50.74 | $50.81 | $49.73 | $50.30 | $43.83 | 264,292 |
| 2015-09-30 | $49.96 | $50.70 | $49.91 | $50.61 | $44.10 | 414,285 |
| 2015-09-29 | $48.17 | $50.88 | $48.13 | $49.54 | $43.16 | 559,448 |
| 2015-09-28 | $47.66 | $48.08 | $47.46 | $47.84 | $41.68 | 242,944 |
| 2015-09-25 | $48.73 | $48.97 | $47.80 | $47.87 | $41.71 | 194,923 |
| 2015-09-24 | $47.72 | $48.38 | $47.60 | $48.28 | $42.07 | 163,137 |
| 2015-09-23 | $48.23 | $48.50 | $47.74 | $48.11 | $41.92 | 127,571 |
| 2015-09-22 | $47.81 | $48.39 | $47.46 | $48.04 | $41.86 | 294,425 |
| 2015-09-21 | $48.19 | $48.48 | $47.58 | $47.90 | $41.73 | 190,480 |
| 2015-09-18 | $47.90 | $48.46 | $47.73 | $47.86 | $41.70 | 465,304 |
| 2015-09-17 | $48.61 | $49.21 | $48.46 | $48.55 | $42.30 | 173,993 |
| 2015-09-16 | $48.54 | $48.80 | $48.13 | $48.73 | $42.46 | 167,424 |
| 2015-09-15 | $48.68 | $48.94 | $47.91 | $48.57 | $42.32 | 252,409 |
| 2015-09-14 | $48.27 | $48.58 | $48.11 | $48.30 | $42.08 | 184,756 |
| 2015-09-11 | $47.99 | $48.44 | $47.74 | $48.20 | $42.00 | 166,154 |
| 2015-09-10 | $48.49 | $49.04 | $48.12 | $48.19 | $41.99 | 237,136 |
| 2015-09-09 | $49.08 | $49.35 | $48.49 | $48.66 | $42.40 | 192,568 |
| 2015-09-08 | $48.99 | $48.99 | $48.15 | $48.65 | $42.39 | 226,610 |
Interdigital Inc (IDCC) News Headlines
.jpg)
Stocks making the biggest moves midday: Micron Technology, Cameco, MicroStrategy, Universal Health Services and more
These are some of the stocks posting the largest moves in midday trading.
cnbc.com April 1, 2024Recent Interdigital Inc (IDCC) News
Similar Companies to Interdigital Inc (IDCC) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |