LivaNova PLC (LIVN) Exchange: NASDAQ
Data as of April 26, 2024
$53.37 ($0.38) 0.72%
LivaNova PLC - Daily Information
Click for more stock information on LivaNova PLC.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $53.36 |
| Previous Close | $53.37 |
| High | $53.51 |
| Low | $52.30 |
| Adjusted Open | $53.36 |
| Previous Adjusted Close | $53.37 |
| Adjusted High | $53.51 |
| Adjusted Low | $52.30 |
About LivaNova PLC (LIVN)
LivaNova PLC is a medical device company that has been providing leading technologies, products and services to medical professionals around the world since its inception in 1976. The company specializes in the development and marketing of cardiology, neurology, neuromodulation and urology devices, primarily in the field of cardiovascular care. Headquartered in London, England and led by CEO Damien McDonald, the company now boasts a presence in over 100 countries, with a network of over 6,000 employees and total sales of nearly $1.8 billion in 2018. LivaNova has experienced tremendous growth since its early days and remains a leader in the medical device industry.
Invest in LivaNova PLC (LIVN)
Historical Stock Data for LivaNova PLC (LIVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $53.36 | $53.51 | $52.30 | $53.37 | $53.37 | 744,103 |
| 2024-04-12 | $53.71 | $54.26 | $52.75 | $52.99 | $52.99 | 382,780 |
| 2024-04-11 | $55.36 | $55.90 | $53.93 | $54.07 | $54.07 | 378,837 |
| 2024-04-10 | $54.42 | $55.67 | $54.35 | $55.24 | $55.24 | 533,397 |
| 2024-04-09 | $54.83 | $56.14 | $54.83 | $55.84 | $55.84 | 900,546 |
| 2024-04-08 | $53.87 | $54.81 | $53.15 | $54.70 | $54.70 | 806,696 |
| 2024-04-05 | $52.89 | $55.03 | $52.82 | $53.94 | $53.94 | 896,784 |
| 2024-04-04 | $54.32 | $54.32 | $53.00 | $53.24 | $53.24 | 431,313 |
| 2024-04-03 | $53.98 | $55.18 | $52.90 | $53.94 | $53.94 | 356,207 |
| 2024-04-02 | $54.27 | $54.66 | $53.76 | $54.32 | $54.32 | 375,159 |
| 2024-04-01 | $55.76 | $56.34 | $54.96 | $55.16 | $55.16 | 415,173 |
| 2024-03-28 | $55.86 | $56.72 | $55.86 | $55.94 | $55.94 | 409,467 |
| 2024-03-27 | $54.69 | $56.32 | $54.63 | $55.87 | $55.87 | 416,464 |
| 2024-03-26 | $54.83 | $55.36 | $54.28 | $54.39 | $54.39 | 811,121 |
| 2024-03-25 | $56.17 | $56.44 | $54.35 | $54.42 | $54.42 | 394,030 |
| 2024-03-22 | $56.37 | $56.56 | $55.52 | $55.98 | $55.98 | 519,752 |
| 2024-03-21 | $56.80 | $57.08 | $55.97 | $56.28 | $56.28 | 1,435,391 |
| 2024-03-20 | $51.25 | $57.18 | $51.22 | $56.63 | $56.63 | 2,142,014 |
| 2024-03-19 | $50.63 | $50.95 | $50.04 | $50.34 | $50.34 | 479,979 |
| 2024-03-18 | $50.54 | $50.84 | $49.70 | $50.76 | $50.76 | 451,454 |
| 2024-03-15 | $50.68 | $51.20 | $50.04 | $50.60 | $50.60 | 780,835 |
| 2024-03-14 | $52.41 | $52.41 | $50.69 | $51.12 | $51.12 | 630,896 |
| 2024-03-13 | $51.67 | $52.89 | $51.61 | $52.28 | $52.28 | 481,510 |
| 2024-03-12 | $52.12 | $52.21 | $51.14 | $51.98 | $51.98 | 766,844 |
| 2024-03-11 | $53.75 | $54.21 | $52.50 | $52.60 | $52.60 | 566,950 |
| 2024-03-08 | $54.52 | $54.83 | $53.20 | $53.73 | $53.73 | 579,029 |
| 2024-03-07 | $53.88 | $54.57 | $53.32 | $53.94 | $53.94 | 889,499 |
| 2024-03-06 | $52.38 | $54.14 | $50.97 | $53.26 | $53.26 | 3,381,318 |
| 2024-03-05 | $52.81 | $55.12 | $52.30 | $52.38 | $52.38 | 2,271,788 |
| 2024-03-04 | $55.20 | $55.99 | $54.00 | $55.85 | $55.85 | 329,731 |
| 2024-03-01 | $54.69 | $55.97 | $54.24 | $55.24 | $55.24 | 531,793 |
| 2024-02-29 | $55.75 | $56.06 | $54.56 | $54.81 | $54.81 | 397,577 |
| 2024-02-28 | $55.26 | $55.74 | $54.87 | $55.09 | $55.09 | 1,461,481 |
| 2024-02-27 | $56.31 | $56.32 | $55.68 | $55.90 | $55.90 | 282,509 |
| 2024-02-26 | $56.86 | $57.46 | $55.93 | $55.97 | $55.97 | 434,974 |
| 2024-02-23 | $56.01 | $57.55 | $55.12 | $57.12 | $57.12 | 708,803 |
| 2024-02-22 | $56.78 | $57.27 | $55.32 | $56.24 | $56.24 | 626,373 |
| 2024-02-21 | $55.50 | $57.80 | $55.50 | $56.82 | $56.82 | 1,492,705 |
| 2024-02-20 | $50.92 | $52.61 | $50.84 | $52.60 | $52.60 | 1,094,571 |
| 2024-02-16 | $49.75 | $50.24 | $49.42 | $49.88 | $49.88 | 333,357 |
| 2024-02-15 | $49.26 | $50.16 | $48.84 | $50.04 | $50.04 | 380,536 |
| 2024-02-14 | $49.53 | $49.81 | $47.79 | $48.75 | $48.75 | 516,360 |
| 2024-02-13 | $49.15 | $50.25 | $48.46 | $48.90 | $48.90 | 487,785 |
| 2024-02-12 | $50.33 | $50.99 | $49.94 | $50.70 | $50.70 | 305,653 |
| 2024-02-09 | $50.79 | $50.89 | $49.73 | $50.52 | $50.52 | 344,662 |
| 2024-02-08 | $49.49 | $50.72 | $49.06 | $50.71 | $50.71 | 469,775 |
| 2024-02-07 | $49.93 | $50.06 | $49.09 | $49.49 | $49.49 | 386,498 |
| 2024-02-06 | $48.76 | $50.13 | $48.76 | $49.91 | $49.91 | 320,020 |
| 2024-02-05 | $48.21 | $49.01 | $48.07 | $48.60 | $48.60 | 374,887 |
| 2024-02-02 | $48.67 | $49.18 | $48.46 | $48.96 | $48.96 | 221,118 |
| 2024-02-01 | $48.77 | $49.68 | $47.99 | $49.44 | $49.44 | 313,454 |
| 2024-01-31 | $49.97 | $50.43 | $48.48 | $48.68 | $48.68 | 387,540 |
| 2024-01-30 | $50.15 | $50.32 | $49.71 | $49.75 | $49.75 | 230,673 |
| 2024-01-29 | $49.32 | $50.56 | $48.96 | $50.46 | $50.46 | 445,169 |
| 2024-01-26 | $50.05 | $50.16 | $49.45 | $49.54 | $49.54 | 368,824 |
| 2024-01-25 | $49.73 | $50.00 | $48.75 | $49.94 | $49.94 | 535,405 |
| 2024-01-24 | $51.13 | $51.13 | $48.92 | $48.94 | $48.94 | 401,229 |
| 2024-01-23 | $51.37 | $51.37 | $50.17 | $50.74 | $50.74 | 297,708 |
| 2024-01-22 | $50.66 | $51.66 | $49.97 | $50.78 | $50.78 | 354,862 |
| 2024-01-19 | $50.16 | $51.98 | $49.02 | $50.25 | $50.25 | 397,302 |
| 2024-01-18 | $50.50 | $50.80 | $49.51 | $49.97 | $49.97 | 492,596 |
| 2024-01-17 | $50.15 | $50.91 | $49.90 | $50.43 | $50.43 | 494,564 |
| 2024-01-16 | $50.49 | $51.45 | $50.21 | $51.13 | $51.13 | 330,766 |
| 2024-01-12 | $51.76 | $52.56 | $50.88 | $51.19 | $51.19 | 272,561 |
| 2024-01-11 | $50.78 | $51.25 | $49.75 | $51.09 | $51.09 | 304,715 |
| 2024-01-10 | $51.06 | $51.45 | $50.45 | $51.03 | $51.03 | 267,993 |
| 2024-01-09 | $51.42 | $52.34 | $50.89 | $51.04 | $51.04 | 300,894 |
| 2024-01-08 | $48.96 | $52.27 | $48.85 | $52.16 | $52.16 | 565,107 |
| 2024-01-05 | $49.32 | $49.68 | $48.54 | $48.80 | $48.80 | 411,659 |
| 2024-01-04 | $49.10 | $49.82 | $48.69 | $49.80 | $49.80 | 543,337 |
| 2024-01-03 | $50.40 | $50.40 | $49.12 | $49.34 | $49.34 | 452,723 |
| 2024-01-02 | $51.43 | $52.03 | $50.20 | $50.54 | $50.54 | 554,051 |
| 2023-12-29 | $52.27 | $53.00 | $51.72 | $51.74 | $51.74 | 587,791 |
| 2023-12-28 | $51.86 | $53.21 | $51.83 | $52.47 | $52.47 | 835,114 |
| 2023-12-27 | $51.70 | $52.72 | $51.47 | $52.20 | $52.20 | 751,108 |
| 2023-12-26 | $51.58 | $52.66 | $50.66 | $51.87 | $51.87 | 776,417 |
| 2023-12-22 | $51.88 | $52.72 | $51.33 | $51.78 | $51.78 | 396,786 |
| 2023-12-21 | $50.38 | $52.09 | $50.36 | $51.82 | $51.82 | 352,106 |
| 2023-12-20 | $50.29 | $51.41 | $49.79 | $49.80 | $49.80 | 508,062 |
| 2023-12-19 | $50.62 | $51.47 | $50.29 | $50.51 | $50.51 | 334,024 |
| 2023-12-18 | $49.98 | $50.95 | $49.73 | $50.29 | $50.29 | 326,949 |
| 2023-12-15 | $52.01 | $52.01 | $50.06 | $50.07 | $50.07 | 1,087,667 |
| 2023-12-14 | $50.84 | $51.75 | $50.19 | $51.68 | $51.68 | 625,819 |
| 2023-12-13 | $46.82 | $50.53 | $46.82 | $50.38 | $50.38 | 1,060,352 |
| 2023-12-12 | $45.53 | $47.00 | $44.74 | $46.83 | $46.83 | 446,929 |
| 2023-12-11 | $46.46 | $47.34 | $45.23 | $45.48 | $45.48 | 451,406 |
| 2023-12-08 | $44.87 | $46.71 | $44.77 | $46.43 | $46.43 | 568,901 |
| 2023-12-07 | $44.37 | $45.64 | $44.11 | $45.07 | $45.07 | 593,656 |
| 2023-12-06 | $43.64 | $44.67 | $43.28 | $44.55 | $44.55 | 726,281 |
| 2023-12-05 | $43.96 | $44.51 | $42.75 | $43.45 | $43.45 | 647,403 |
| 2023-12-04 | $45.66 | $45.88 | $43.81 | $44.02 | $44.02 | 834,584 |
| 2023-12-01 | $44.66 | $46.06 | $44.66 | $45.92 | $45.92 | 713,254 |
| 2023-11-30 | $44.97 | $45.87 | $44.71 | $44.85 | $44.85 | 1,154,913 |
| 2023-11-29 | $45.62 | $45.78 | $44.15 | $44.87 | $44.87 | 1,036,940 |
| 2023-11-28 | $45.73 | $46.61 | $44.85 | $45.98 | $45.98 | 462,244 |
| 2023-11-27 | $44.12 | $45.93 | $43.95 | $45.85 | $45.85 | 752,700 |
| 2023-11-24 | $44.12 | $44.45 | $43.97 | $44.12 | $44.12 | 1,014,707 |
| 2023-11-22 | $44.14 | $44.67 | $43.86 | $44.05 | $44.05 | 396,986 |
| 2023-11-21 | $45.19 | $45.19 | $43.20 | $43.46 | $43.46 | 1,276,214 |
| 2023-11-20 | $46.67 | $47.92 | $46.41 | $46.86 | $46.86 | 379,609 |
| 2023-11-17 | $47.64 | $48.66 | $46.62 | $46.77 | $46.77 | 518,833 |
| 2023-11-16 | $48.07 | $48.19 | $47.21 | $47.24 | $47.24 | 421,033 |
| 2023-11-15 | $48.80 | $49.59 | $48.08 | $48.13 | $48.13 | 466,872 |
| 2023-11-14 | $47.87 | $49.36 | $47.87 | $49.23 | $49.23 | 514,769 |
| 2023-11-13 | $46.27 | $47.32 | $45.99 | $46.72 | $46.72 | 293,734 |
| 2023-11-10 | $46.42 | $46.67 | $45.23 | $45.80 | $45.80 | 309,599 |
| 2023-11-09 | $47.40 | $47.40 | $45.99 | $46.05 | $46.05 | 244,290 |
| 2023-11-08 | $47.09 | $47.71 | $46.61 | $47.19 | $47.19 | 384,391 |
| 2023-11-07 | $48.38 | $48.57 | $47.39 | $47.50 | $47.50 | 406,761 |
| 2023-11-06 | $49.78 | $49.95 | $47.68 | $48.59 | $48.59 | 483,930 |
| 2023-11-03 | $49.47 | $51.00 | $48.78 | $49.96 | $49.96 | 469,961 |
| 2023-11-02 | $51.00 | $51.07 | $48.33 | $48.67 | $48.67 | 558,090 |
| 2023-11-01 | $46.96 | $51.75 | $46.83 | $50.04 | $50.04 | 1,217,175 |
| 2023-10-31 | $48.08 | $49.43 | $48.07 | $49.05 | $49.05 | 628,341 |
| 2023-10-30 | $47.65 | $48.19 | $46.98 | $47.91 | $47.91 | 516,440 |
| 2023-10-27 | $47.46 | $47.46 | $46.26 | $47.19 | $47.19 | 341,550 |
| 2023-10-26 | $47.39 | $47.80 | $46.98 | $47.12 | $47.12 | 244,208 |
| 2023-10-25 | $47.94 | $49.16 | $46.92 | $47.65 | $47.65 | 255,424 |
| 2023-10-24 | $48.26 | $49.00 | $48.09 | $48.41 | $48.41 | 266,534 |
| 2023-10-23 | $49.18 | $49.68 | $48.06 | $48.16 | $48.16 | 316,863 |
| 2023-10-20 | $49.18 | $50.58 | $48.56 | $49.41 | $49.41 | 417,319 |
| 2023-10-19 | $49.76 | $50.57 | $48.92 | $48.97 | $48.97 | 258,305 |
| 2023-10-18 | $49.76 | $51.19 | $49.74 | $49.98 | $49.98 | 366,588 |
| 2023-10-17 | $48.03 | $50.37 | $47.99 | $50.03 | $50.03 | 715,293 |
| 2023-10-16 | $48.47 | $49.29 | $47.88 | $48.77 | $48.77 | 299,613 |
| 2023-10-13 | $47.33 | $48.25 | $47.12 | $47.94 | $47.94 | 446,953 |
| 2023-10-12 | $49.09 | $49.30 | $47.32 | $47.47 | $47.47 | 568,940 |
| 2023-10-11 | $52.07 | $53.07 | $48.94 | $48.96 | $48.96 | 411,249 |
| 2023-10-10 | $50.50 | $53.23 | $50.42 | $52.15 | $52.15 | 473,811 |
| 2023-10-09 | $53.30 | $53.31 | $50.40 | $50.41 | $50.41 | 669,218 |
| 2023-10-06 | $51.58 | $53.66 | $51.41 | $53.66 | $53.66 | 364,189 |
| 2023-10-05 | $51.87 | $52.56 | $50.72 | $51.72 | $51.72 | 423,943 |
| 2023-10-04 | $51.74 | $54.49 | $50.22 | $51.63 | $51.63 | 353,938 |
| 2023-10-03 | $52.52 | $52.57 | $51.50 | $51.62 | $51.62 | 316,380 |
| 2023-10-02 | $52.49 | $53.61 | $51.62 | $52.66 | $52.66 | 463,365 |
| 2023-09-29 | $54.31 | $54.89 | $52.77 | $52.88 | $52.88 | 503,579 |
| 2023-09-28 | $53.20 | $54.13 | $53.20 | $53.87 | $53.87 | 288,181 |
| 2023-09-27 | $53.38 | $53.89 | $52.63 | $53.18 | $53.18 | 267,143 |
| 2023-09-26 | $53.75 | $53.97 | $53.31 | $53.38 | $53.38 | 315,818 |
| 2023-09-25 | $54.45 | $54.85 | $53.88 | $54.06 | $54.06 | 369,900 |
| 2023-09-22 | $55.78 | $56.04 | $54.73 | $54.74 | $54.74 | 404,332 |
| 2023-09-21 | $56.82 | $56.82 | $55.65 | $55.79 | $55.79 | 240,848 |
| 2023-09-20 | $57.39 | $57.81 | $56.82 | $57.10 | $57.10 | 265,343 |
| 2023-09-19 | $57.71 | $57.99 | $57.19 | $57.30 | $57.30 | 422,879 |
| 2023-09-18 | $57.85 | $58.31 | $57.19 | $57.62 | $57.62 | 309,921 |
| 2023-09-15 | $57.21 | $57.86 | $56.50 | $57.80 | $57.80 | 846,565 |
| 2023-09-14 | $57.32 | $57.52 | $56.17 | $56.80 | $56.80 | 359,573 |
| 2023-09-13 | $54.62 | $57.04 | $54.42 | $56.98 | $56.98 | 537,422 |
| 2023-09-12 | $54.42 | $54.95 | $53.86 | $54.62 | $54.62 | 274,303 |
| 2023-09-11 | $54.02 | $54.93 | $53.08 | $54.57 | $54.57 | 570,714 |
| 2023-09-08 | $53.99 | $54.33 | $52.94 | $53.64 | $53.64 | 211,247 |
| 2023-09-07 | $54.46 | $54.62 | $54.01 | $54.07 | $54.07 | 591,400 |
| 2023-09-06 | $54.43 | $54.60 | $52.70 | $54.52 | $54.52 | 368,169 |
| 2023-09-05 | $55.54 | $55.54 | $54.40 | $54.41 | $54.41 | 271,652 |
| 2023-09-01 | $55.75 | $56.08 | $55.49 | $55.85 | $55.85 | 169,324 |
| 2023-08-31 | $56.25 | $56.65 | $55.44 | $55.55 | $55.55 | 330,592 |
| 2023-08-30 | $55.78 | $56.42 | $55.65 | $56.12 | $56.12 | 263,404 |
| 2023-08-29 | $55.59 | $55.99 | $55.03 | $55.77 | $55.77 | 226,348 |
| 2023-08-28 | $55.83 | $56.72 | $54.85 | $55.49 | $55.49 | 376,870 |
| 2023-08-25 | $54.78 | $55.98 | $54.51 | $55.73 | $55.73 | 273,038 |
| 2023-08-24 | $54.61 | $55.49 | $54.41 | $54.63 | $54.63 | 258,657 |
| 2023-08-23 | $55.57 | $55.61 | $54.78 | $54.79 | $54.79 | 202,254 |
| 2023-08-22 | $55.14 | $55.55 | $55.04 | $55.30 | $55.30 | 274,568 |
| 2023-08-21 | $54.32 | $55.14 | $54.21 | $55.02 | $55.02 | 299,615 |
| 2023-08-18 | $54.23 | $54.27 | $53.58 | $54.19 | $54.19 | 438,603 |
| 2023-08-17 | $54.94 | $55.14 | $54.20 | $54.41 | $54.41 | 348,028 |
| 2023-08-16 | $55.13 | $55.83 | $54.83 | $54.95 | $54.95 | 362,265 |
| 2023-08-15 | $55.41 | $55.88 | $54.85 | $55.29 | $55.29 | 339,921 |
| 2023-08-14 | $54.51 | $55.80 | $54.33 | $55.75 | $55.75 | 299,744 |
| 2023-08-11 | $54.60 | $54.84 | $53.99 | $54.71 | $54.71 | 438,109 |
| 2023-08-10 | $55.33 | $56.04 | $54.85 | $55.17 | $55.17 | 335,247 |
| 2023-08-09 | $56.00 | $56.13 | $54.45 | $55.39 | $55.39 | 365,509 |
| 2023-08-08 | $57.03 | $57.40 | $55.84 | $56.05 | $56.05 | 292,246 |
| 2023-08-07 | $57.09 | $57.59 | $56.90 | $57.44 | $57.44 | 211,348 |
| 2023-08-04 | $56.76 | $57.48 | $56.53 | $57.09 | $57.09 | 265,252 |
| 2023-08-03 | $57.35 | $57.62 | $56.76 | $56.85 | $56.85 | 194,914 |
| 2023-08-02 | $58.34 | $58.49 | $56.92 | $57.46 | $57.46 | 231,748 |
| 2023-08-01 | $58.24 | $59.04 | $57.78 | $58.56 | $58.56 | 465,414 |
| 2023-07-31 | $57.83 | $59.06 | $57.67 | $58.45 | $58.45 | 422,635 |
| 2023-07-28 | $57.77 | $58.00 | $56.78 | $57.80 | $57.80 | 463,431 |
| 2023-07-27 | $59.41 | $59.55 | $57.12 | $57.31 | $57.31 | 600,975 |
| 2023-07-26 | $58.06 | $59.86 | $57.21 | $58.87 | $58.87 | 2,233,086 |
| 2023-07-25 | $52.54 | $53.95 | $51.28 | $53.58 | $53.58 | 503,996 |
| 2023-07-24 | $53.09 | $53.89 | $52.80 | $52.93 | $52.93 | 439,952 |
| 2023-07-21 | $53.00 | $53.89 | $52.63 | $53.18 | $53.18 | 362,389 |
| 2023-07-20 | $52.58 | $53.34 | $52.43 | $52.97 | $52.97 | 397,682 |
| 2023-07-19 | $52.92 | $53.86 | $51.34 | $52.14 | $52.14 | 519,753 |
| 2023-07-18 | $52.45 | $53.47 | $52.45 | $53.09 | $53.09 | 321,232 |
| 2023-07-17 | $52.43 | $53.14 | $52.11 | $52.56 | $52.56 | 192,356 |
| 2023-07-14 | $52.26 | $52.67 | $51.95 | $52.60 | $52.60 | 230,157 |
| 2023-07-13 | $53.02 | $54.23 | $52.30 | $52.32 | $52.32 | 293,349 |
| 2023-07-12 | $53.72 | $53.81 | $52.90 | $53.09 | $53.09 | 241,270 |
| 2023-07-11 | $51.91 | $53.13 | $51.68 | $53.04 | $53.04 | 472,602 |
| 2023-07-10 | $51.04 | $52.52 | $51.00 | $51.87 | $51.87 | 346,936 |
| 2023-07-07 | $50.07 | $51.25 | $50.01 | $51.12 | $51.12 | 264,516 |
| 2023-07-06 | $50.61 | $51.03 | $50.02 | $50.12 | $50.12 | 486,301 |
| 2023-07-05 | $50.85 | $51.21 | $49.93 | $51.02 | $51.02 | 326,693 |
| 2023-07-03 | $51.11 | $51.40 | $50.59 | $50.97 | $50.97 | 140,616 |
| 2023-06-30 | $51.47 | $51.83 | $50.96 | $51.43 | $51.43 | 271,367 |
| 2023-06-29 | $51.08 | $52.69 | $50.64 | $51.11 | $51.11 | 545,340 |
| 2023-06-28 | $49.46 | $51.11 | $49.05 | $51.08 | $51.08 | 517,546 |
| 2023-06-27 | $49.38 | $49.74 | $49.09 | $49.47 | $49.47 | 247,179 |
| 2023-06-26 | $48.61 | $49.71 | $48.22 | $49.38 | $49.38 | 264,120 |
| 2023-06-23 | $49.67 | $50.44 | $48.03 | $48.63 | $48.63 | 1,827,003 |
| 2023-06-22 | $50.35 | $51.03 | $49.85 | $50.32 | $50.32 | 262,591 |
| 2023-06-21 | $51.15 | $51.34 | $50.10 | $50.39 | $50.39 | 273,173 |
| 2023-06-20 | $49.39 | $51.56 | $48.99 | $51.15 | $51.15 | 798,200 |
| 2023-06-16 | $48.98 | $49.92 | $48.91 | $49.76 | $49.76 | 569,351 |
| 2023-06-15 | $48.49 | $49.75 | $47.76 | $48.40 | $48.40 | 455,571 |
| 2023-06-14 | $48.47 | $49.03 | $48.10 | $48.49 | $48.49 | 222,048 |
| 2023-06-13 | $48.06 | $48.96 | $47.83 | $48.10 | $48.10 | 205,626 |
| 2023-06-12 | $47.40 | $48.48 | $47.21 | $48.01 | $48.01 | 302,724 |
| 2023-06-09 | $47.40 | $47.64 | $46.67 | $47.43 | $47.43 | 228,158 |
| 2023-06-08 | $46.98 | $47.66 | $46.54 | $47.48 | $47.48 | 282,215 |
| 2023-06-07 | $47.20 | $47.49 | $46.72 | $47.08 | $47.08 | 270,788 |
| 2023-06-06 | $46.32 | $47.24 | $46.12 | $47.05 | $47.05 | 222,198 |
| 2023-06-05 | $46.45 | $46.59 | $45.81 | $46.34 | $46.34 | 310,565 |
| 2023-06-02 | $46.08 | $46.92 | $45.84 | $46.85 | $46.85 | 297,689 |
| 2023-06-01 | $44.42 | $45.65 | $44.20 | $45.60 | $45.60 | 340,162 |
| 2023-05-31 | $43.66 | $44.51 | $43.66 | $44.28 | $44.28 | 305,373 |
| 2023-05-30 | $43.86 | $44.57 | $43.66 | $43.83 | $43.83 | 237,713 |
| 2023-05-26 | $44.30 | $44.51 | $43.63 | $44.02 | $44.02 | 246,338 |
| 2023-05-25 | $44.66 | $44.75 | $43.72 | $44.42 | $44.42 | 306,667 |
| 2023-05-24 | $44.53 | $45.20 | $44.17 | $45.01 | $45.01 | 527,315 |
| 2023-05-23 | $45.78 | $47.99 | $44.84 | $44.86 | $44.86 | 396,942 |
| 2023-05-22 | $45.67 | $46.20 | $45.19 | $45.74 | $45.74 | 569,786 |
| 2023-05-19 | $45.43 | $46.17 | $44.97 | $45.67 | $45.67 | 603,955 |
| 2023-05-18 | $46.04 | $46.29 | $45.02 | $45.09 | $45.09 | 308,661 |
| 2023-05-17 | $46.87 | $46.95 | $45.90 | $46.06 | $46.06 | 455,268 |
| 2023-05-16 | $47.06 | $47.23 | $46.42 | $46.77 | $46.77 | 246,127 |
| 2023-05-15 | $47.10 | $47.55 | $47.00 | $47.33 | $47.33 | 319,797 |
| 2023-05-12 | $47.16 | $47.25 | $46.55 | $47.06 | $47.06 | 154,047 |
| 2023-05-11 | $46.83 | $47.20 | $46.48 | $47.01 | $47.01 | 170,250 |
| 2023-05-10 | $47.34 | $47.97 | $46.42 | $46.96 | $46.96 | 231,814 |
| 2023-05-09 | $46.87 | $47.18 | $46.52 | $46.74 | $46.74 | 240,849 |
| 2023-05-08 | $47.58 | $47.93 | $46.64 | $47.12 | $47.12 | 417,356 |
| 2023-05-05 | $47.95 | $48.04 | $46.59 | $47.48 | $47.48 | 542,336 |
| 2023-05-04 | $47.24 | $48.31 | $47.06 | $47.39 | $47.39 | 331,959 |
| 2023-05-03 | $45.24 | $47.76 | $44.12 | $47.50 | $47.50 | 597,899 |
| 2023-05-02 | $47.49 | $47.78 | $46.50 | $47.13 | $47.13 | 468,735 |
| 2023-05-01 | $47.67 | $48.42 | $47.55 | $47.91 | $47.91 | 438,083 |
| 2023-04-28 | $47.68 | $48.51 | $47.62 | $47.90 | $47.90 | 318,326 |
| 2023-04-27 | $48.08 | $48.20 | $47.25 | $47.71 | $47.71 | 378,919 |
| 2023-04-26 | $47.69 | $48.49 | $47.50 | $48.19 | $48.19 | 381,410 |
| 2023-04-25 | $48.28 | $48.85 | $47.85 | $47.94 | $47.94 | 332,753 |
| 2023-04-24 | $49.69 | $50.05 | $48.67 | $48.77 | $48.77 | 325,125 |
| 2023-04-21 | $49.71 | $50.07 | $49.14 | $49.82 | $49.82 | 331,357 |
| 2023-04-20 | $48.63 | $50.48 | $48.51 | $49.63 | $49.63 | 575,868 |
| 2023-04-19 | $47.70 | $49.35 | $47.60 | $49.02 | $49.02 | 681,978 |
| 2023-04-18 | $48.01 | $48.08 | $46.56 | $47.79 | $47.79 | 746,610 |
| 2023-04-17 | $42.91 | $48.27 | $42.50 | $48.00 | $48.00 | 1,629,431 |
| 2023-04-14 | $43.32 | $43.62 | $42.47 | $42.59 | $42.59 | 435,400 |
| 2023-04-13 | $42.54 | $43.80 | $42.44 | $43.31 | $43.31 | 531,004 |
| 2023-04-12 | $43.38 | $43.95 | $42.25 | $42.28 | $42.28 | 491,440 |
| 2023-04-11 | $42.96 | $43.57 | $42.73 | $43.02 | $43.02 | 355,536 |
| 2023-04-10 | $42.69 | $43.06 | $42.50 | $43.01 | $43.01 | 454,590 |
| 2023-04-06 | $43.72 | $43.90 | $42.91 | $43.05 | $43.05 | 248,532 |
| 2023-04-05 | $42.59 | $43.65 | $42.27 | $43.62 | $43.62 | 405,565 |
| 2023-04-04 | $42.72 | $42.98 | $42.17 | $42.64 | $42.64 | 437,888 |
| 2023-04-03 | $43.54 | $43.54 | $42.53 | $42.66 | $42.66 | 369,846 |
| 2023-03-31 | $42.94 | $43.90 | $42.72 | $43.58 | $43.58 | 628,569 |
| 2023-03-30 | $42.55 | $42.91 | $42.28 | $42.71 | $42.71 | 350,438 |
| 2023-03-29 | $42.19 | $42.52 | $41.87 | $42.30 | $42.30 | 330,687 |
| 2023-03-28 | $42.41 | $42.84 | $41.89 | $42.02 | $42.02 | 369,704 |
| 2023-03-27 | $42.20 | $42.94 | $41.84 | $42.50 | $42.50 | 669,212 |
| 2023-03-24 | $42.26 | $42.26 | $41.45 | $41.70 | $41.70 | 666,901 |
| 2023-03-23 | $43.75 | $43.89 | $42.31 | $42.47 | $42.47 | 568,308 |
| 2023-03-22 | $43.66 | $44.87 | $43.04 | $43.46 | $43.46 | 606,728 |
| 2023-03-21 | $43.86 | $44.67 | $42.96 | $43.66 | $43.66 | 606,770 |
| 2023-03-20 | $42.90 | $44.08 | $42.66 | $43.61 | $43.61 | 556,347 |
| 2023-03-17 | $41.66 | $42.99 | $41.66 | $42.71 | $42.71 | 1,155,246 |
| 2023-03-16 | $41.35 | $42.11 | $40.26 | $42.08 | $42.08 | 1,100,932 |
| 2023-03-15 | $40.83 | $41.63 | $40.61 | $41.46 | $41.46 | 928,664 |
| 2023-03-14 | $41.75 | $41.75 | $41.05 | $41.54 | $41.54 | 620,016 |
| 2023-03-13 | $40.84 | $42.17 | $40.40 | $40.84 | $40.84 | 590,227 |
| 2023-03-10 | $42.81 | $43.08 | $41.09 | $41.20 | $41.20 | 547,749 |
| 2023-03-09 | $43.78 | $43.78 | $42.73 | $42.77 | $42.77 | 485,177 |
| 2023-03-08 | $44.31 | $44.56 | $43.36 | $43.58 | $43.58 | 618,634 |
| 2023-03-07 | $45.44 | $45.76 | $44.14 | $44.34 | $44.34 | 824,671 |
| 2023-03-06 | $46.05 | $46.34 | $45.32 | $45.40 | $45.40 | 2,146,048 |
| 2023-03-03 | $46.64 | $46.90 | $46.15 | $46.25 | $46.25 | 533,147 |
| 2023-03-02 | $46.02 | $47.10 | $45.48 | $46.48 | $46.48 | 732,668 |
| 2023-03-01 | $47.20 | $47.43 | $46.37 | $46.43 | $46.43 | 524,676 |
| 2023-02-28 | $47.99 | $48.24 | $47.31 | $47.32 | $47.32 | 583,051 |
| 2023-02-27 | $49.13 | $49.13 | $47.89 | $47.99 | $47.99 | 549,750 |
| 2023-02-24 | $48.68 | $49.34 | $48.24 | $48.80 | $48.80 | 613,408 |
| 2023-02-23 | $49.08 | $51.35 | $48.86 | $49.33 | $49.33 | 777,296 |
| 2023-02-22 | $55.46 | $55.46 | $48.37 | $48.62 | $48.62 | 1,065,560 |
| 2023-02-21 | $55.41 | $55.74 | $54.02 | $54.58 | $54.58 | 399,474 |
| 2023-02-17 | $54.33 | $56.04 | $53.56 | $55.90 | $55.90 | 381,598 |
| 2023-02-16 | $53.76 | $55.13 | $52.75 | $54.26 | $54.26 | 408,506 |
| 2023-02-15 | $54.17 | $55.03 | $53.85 | $54.64 | $54.64 | 252,546 |
| 2023-02-14 | $54.50 | $55.43 | $54.07 | $54.66 | $54.66 | 223,093 |
| 2023-02-13 | $55.02 | $55.23 | $54.60 | $54.88 | $54.88 | 168,124 |
| 2023-02-10 | $55.13 | $55.64 | $54.40 | $54.94 | $54.94 | 187,468 |
| 2023-02-09 | $56.00 | $56.62 | $54.70 | $55.15 | $55.15 | 288,914 |
| 2023-02-08 | $55.36 | $56.57 | $55.29 | $55.79 | $55.79 | 258,922 |
| 2023-02-07 | $54.50 | $55.77 | $54.16 | $55.68 | $55.68 | 409,787 |
| 2023-02-06 | $57.71 | $58.01 | $54.37 | $54.79 | $54.79 | 493,599 |
| 2023-02-03 | $57.70 | $59.29 | $57.36 | $58.14 | $58.14 | 618,760 |
| 2023-02-02 | $56.21 | $58.07 | $56.21 | $58.05 | $58.05 | 868,992 |
| 2023-02-01 | $56.29 | $56.68 | $55.26 | $55.75 | $55.75 | 666,392 |
| 2023-01-31 | $55.16 | $56.24 | $55.16 | $56.20 | $56.20 | 386,928 |
| 2023-01-30 | $54.84 | $56.00 | $54.43 | $55.00 | $55.00 | 338,075 |
| 2023-01-27 | $55.63 | $56.42 | $55.26 | $55.28 | $55.28 | 287,180 |
| 2023-01-26 | $56.39 | $56.74 | $55.27 | $55.70 | $55.70 | 314,971 |
| 2023-01-25 | $55.94 | $56.25 | $55.11 | $56.13 | $56.13 | 322,564 |
| 2023-01-24 | $57.22 | $57.60 | $56.22 | $56.41 | $56.41 | 405,245 |
| 2023-01-23 | $56.96 | $57.41 | $56.28 | $57.13 | $57.13 | 321,966 |
| 2023-01-20 | $57.74 | $57.74 | $55.73 | $56.85 | $56.85 | 422,032 |
| 2023-01-19 | $56.40 | $57.66 | $56.25 | $57.23 | $57.23 | 458,546 |
| 2023-01-18 | $56.63 | $58.09 | $56.01 | $56.52 | $56.52 | 372,612 |
| 2023-01-17 | $57.40 | $58.22 | $56.65 | $56.73 | $56.73 | 395,076 |
| 2023-01-13 | $56.90 | $57.94 | $56.85 | $57.67 | $57.67 | 389,585 |
| 2023-01-12 | $57.14 | $57.39 | $55.05 | $57.07 | $57.07 | 683,295 |
| 2023-01-11 | $56.61 | $57.63 | $56.37 | $56.94 | $56.94 | 570,509 |
| 2023-01-10 | $55.84 | $57.09 | $55.36 | $56.42 | $56.42 | 890,862 |
| 2023-01-09 | $56.81 | $57.35 | $55.65 | $55.95 | $55.95 | 330,120 |
| 2023-01-06 | $56.46 | $57.55 | $54.93 | $56.35 | $56.35 | 241,289 |
| 2023-01-05 | $56.07 | $56.98 | $55.09 | $56.06 | $56.06 | 259,522 |
| 2023-01-04 | $55.93 | $56.78 | $55.26 | $56.19 | $56.19 | 731,929 |
| 2023-01-03 | $56.01 | $57.29 | $54.69 | $55.19 | $55.19 | 308,653 |
| 2022-12-30 | $55.30 | $55.85 | $54.84 | $55.54 | $55.54 | 259,013 |
| 2022-12-29 | $54.28 | $56.02 | $53.77 | $55.68 | $55.68 | 381,936 |
| 2022-12-28 | $54.26 | $55.25 | $53.58 | $53.85 | $53.85 | 278,980 |
| 2022-12-27 | $53.79 | $54.46 | $52.82 | $54.02 | $54.02 | 243,547 |
| 2022-12-23 | $54.20 | $54.51 | $52.77 | $53.70 | $53.70 | 241,418 |
| 2022-12-22 | $53.77 | $54.20 | $51.52 | $54.08 | $54.08 | 370,519 |
| 2022-12-21 | $55.37 | $56.30 | $53.88 | $53.97 | $53.97 | 386,592 |
| 2022-12-20 | $53.70 | $55.48 | $53.56 | $55.18 | $55.18 | 434,564 |
| 2022-12-19 | $53.41 | $54.23 | $52.55 | $54.04 | $54.04 | 496,298 |
| 2022-12-16 | $53.88 | $54.62 | $53.09 | $53.61 | $53.61 | 877,666 |
| 2022-12-15 | $54.56 | $55.58 | $53.73 | $54.37 | $54.37 | 319,622 |
| 2022-12-14 | $55.73 | $56.17 | $54.50 | $55.46 | $55.46 | 336,972 |
| 2022-12-13 | $55.93 | $56.75 | $55.11 | $55.80 | $55.80 | 265,861 |
| 2022-12-12 | $54.24 | $55.14 | $54.03 | $54.24 | $54.24 | 219,182 |
| 2022-12-09 | $54.45 | $55.20 | $54.02 | $54.24 | $54.24 | 177,016 |
| 2022-12-08 | $54.13 | $55.01 | $53.36 | $54.72 | $54.72 | 202,742 |
| 2022-12-07 | $53.89 | $54.65 | $53.77 | $53.77 | $53.77 | 197,789 |
| 2022-12-06 | $55.01 | $55.01 | $53.68 | $54.01 | $54.01 | 249,497 |
| 2022-12-05 | $55.40 | $55.59 | $54.24 | $55.10 | $55.10 | 523,036 |
| 2022-12-02 | $55.35 | $56.46 | $55.35 | $55.69 | $55.69 | 225,310 |
| 2022-12-01 | $56.05 | $57.28 | $54.45 | $56.16 | $56.16 | 311,209 |
| 2022-11-30 | $53.26 | $55.46 | $52.36 | $55.37 | $55.37 | 372,571 |
| 2022-11-29 | $52.17 | $53.08 | $52.12 | $52.93 | $52.93 | 183,879 |
| 2022-11-28 | $53.53 | $53.94 | $51.91 | $52.40 | $52.40 | 296,702 |
| 2022-11-25 | $53.49 | $54.07 | $53.34 | $53.67 | $53.67 | 78,231 |
| 2022-11-23 | $53.85 | $54.71 | $52.86 | $53.72 | $53.72 | 221,778 |
| 2022-11-22 | $52.65 | $55.42 | $51.28 | $53.62 | $53.62 | 315,643 |
| 2022-11-21 | $52.55 | $54.26 | $52.48 | $52.68 | $52.68 | 238,589 |
| 2022-11-18 | $53.10 | $53.70 | $51.44 | $53.04 | $53.04 | 663,716 |
| 2022-11-17 | $50.67 | $52.66 | $50.02 | $52.13 | $52.13 | 1,668,098 |
| 2022-11-16 | $53.50 | $53.78 | $51.06 | $51.35 | $51.35 | 373,001 |
| 2022-11-15 | $50.64 | $53.78 | $50.63 | $53.56 | $53.56 | 759,380 |
| 2022-11-14 | $51.82 | $52.06 | $50.01 | $50.15 | $50.15 | 911,482 |
| 2022-11-11 | $50.87 | $52.21 | $49.23 | $52.11 | $52.11 | 392,572 |
| 2022-11-10 | $50.75 | $51.84 | $50.61 | $50.82 | $50.82 | 475,899 |
| 2022-11-09 | $48.28 | $49.14 | $47.33 | $48.71 | $48.71 | 264,612 |
| 2022-11-08 | $49.81 | $49.81 | $47.85 | $48.63 | $48.63 | 533,943 |
| 2022-11-07 | $48.54 | $50.09 | $47.68 | $49.83 | $49.83 | 477,804 |
| 2022-11-04 | $48.83 | $50.18 | $47.19 | $47.89 | $47.89 | 401,289 |
| 2022-11-03 | $47.23 | $48.29 | $46.51 | $47.81 | $47.81 | 386,034 |
| 2022-11-02 | $46.61 | $49.86 | $46.61 | $48.20 | $48.20 | 739,802 |
| 2022-11-01 | $48.35 | $48.35 | $46.63 | $46.76 | $46.76 | 695,198 |
| 2022-10-31 | $47.59 | $47.59 | $45.47 | $47.10 | $47.10 | 613,740 |
| 2022-10-28 | $48.19 | $49.12 | $47.25 | $47.50 | $47.50 | 648,703 |
| 2022-10-27 | $48.83 | $49.23 | $47.68 | $48.20 | $48.20 | 264,568 |
| 2022-10-26 | $48.12 | $49.95 | $47.81 | $48.73 | $48.73 | 456,012 |
| 2022-10-25 | $45.17 | $48.07 | $44.80 | $47.51 | $47.51 | 403,686 |
| 2022-10-24 | $45.77 | $46.31 | $44.91 | $44.99 | $44.99 | 373,188 |
| 2022-10-21 | $45.86 | $46.28 | $44.96 | $45.72 | $45.72 | 357,660 |
| 2022-10-20 | $46.34 | $47.44 | $45.67 | $45.73 | $45.73 | 395,603 |
| 2022-10-19 | $46.70 | $47.18 | $45.62 | $46.22 | $46.22 | 286,113 |
| 2022-10-18 | $47.92 | $48.65 | $46.90 | $47.08 | $47.08 | 328,885 |
| 2022-10-17 | $44.40 | $47.08 | $44.34 | $46.71 | $46.71 | 438,883 |
| 2022-10-14 | $45.14 | $45.80 | $43.81 | $43.88 | $43.88 | 244,992 |
| 2022-10-13 | $43.68 | $45.51 | $42.87 | $44.89 | $44.89 | 389,424 |
| 2022-10-12 | $44.49 | $45.36 | $43.68 | $44.35 | $44.35 | 494,298 |
| 2022-10-11 | $45.33 | $46.00 | $41.82 | $44.18 | $44.18 | 1,312,175 |
| 2022-10-10 | $48.87 | $49.38 | $47.74 | $48.93 | $48.93 | 305,356 |
| 2022-10-07 | $49.98 | $50.00 | $48.16 | $48.50 | $48.50 | 343,078 |
| 2022-10-06 | $51.50 | $52.21 | $50.44 | $50.50 | $50.50 | 388,131 |
| 2022-10-05 | $51.32 | $51.97 | $50.25 | $51.47 | $51.47 | 247,652 |
| 2022-10-04 | $50.83 | $52.91 | $50.83 | $52.12 | $52.12 | 432,969 |
| 2022-10-03 | $50.87 | $51.40 | $49.74 | $50.80 | $50.80 | 267,183 |
| 2022-09-30 | $48.46 | $52.90 | $48.46 | $50.77 | $50.77 | 629,875 |
| 2022-09-29 | $48.65 | $48.65 | $47.09 | $48.37 | $48.37 | 536,349 |
| 2022-09-28 | $50.58 | $50.68 | $49.13 | $49.20 | $49.20 | 527,784 |
| 2022-09-27 | $51.03 | $51.42 | $49.66 | $50.01 | $50.01 | 384,435 |
| 2022-09-26 | $50.17 | $51.35 | $50.17 | $50.48 | $50.48 | 549,630 |
| 2022-09-23 | $48.88 | $50.38 | $47.55 | $50.32 | $50.32 | 771,264 |
| 2022-09-22 | $50.57 | $50.83 | $49.20 | $49.35 | $49.35 | 402,820 |
| 2022-09-21 | $53.15 | $53.26 | $50.70 | $50.89 | $50.89 | 414,795 |
| 2022-09-20 | $53.36 | $53.36 | $52.06 | $53.02 | $53.02 | 362,656 |
| 2022-09-19 | $54.31 | $54.32 | $52.60 | $53.79 | $53.79 | 296,278 |
| 2022-09-16 | $56.12 | $56.69 | $54.17 | $54.99 | $54.99 | 421,571 |
| 2022-09-15 | $55.65 | $57.77 | $55.65 | $56.80 | $56.80 | 308,708 |
| 2022-09-14 | $57.46 | $57.56 | $55.18 | $55.73 | $55.73 | 445,688 |
| 2022-09-13 | $57.59 | $58.64 | $57.09 | $57.56 | $57.56 | 224,523 |
| 2022-09-12 | $58.28 | $59.86 | $57.63 | $59.19 | $59.19 | 261,118 |
| 2022-09-09 | $56.86 | $58.15 | $56.67 | $57.72 | $57.72 | 215,899 |
| 2022-09-08 | $54.09 | $56.53 | $53.80 | $56.45 | $56.45 | 243,355 |
| 2022-09-07 | $53.58 | $54.97 | $53.57 | $54.74 | $54.74 | 336,097 |
| 2022-09-06 | $54.40 | $54.72 | $53.28 | $53.67 | $53.67 | 275,879 |
| 2022-09-02 | $54.88 | $55.80 | $54.19 | $54.39 | $54.39 | 362,543 |
| 2022-09-01 | $55.63 | $56.09 | $53.72 | $54.68 | $54.68 | 615,149 |
| 2022-08-31 | $56.12 | $57.15 | $55.40 | $56.25 | $56.25 | 575,475 |
| 2022-08-30 | $59.23 | $59.72 | $55.31 | $55.56 | $55.56 | 759,167 |
| 2022-08-29 | $62.79 | $62.80 | $56.40 | $58.65 | $58.65 | 1,793,274 |
| 2022-08-26 | $66.17 | $66.73 | $64.61 | $64.84 | $64.84 | 591,893 |
| 2022-08-25 | $65.23 | $66.57 | $64.90 | $66.50 | $66.50 | 291,864 |
| 2022-08-24 | $63.94 | $65.25 | $63.69 | $65.04 | $65.04 | 638,672 |
| 2022-08-23 | $63.43 | $64.41 | $63.04 | $64.09 | $64.09 | 504,126 |
| 2022-08-22 | $63.91 | $64.63 | $63.32 | $63.76 | $63.76 | 494,945 |
| 2022-08-19 | $63.83 | $65.21 | $62.66 | $64.99 | $64.99 | 627,708 |
| 2022-08-18 | $63.09 | $64.31 | $62.02 | $64.08 | $64.08 | 319,742 |
| 2022-08-17 | $62.40 | $64.04 | $62.08 | $63.32 | $63.32 | 367,920 |
| 2022-08-16 | $65.16 | $65.16 | $63.04 | $63.10 | $63.10 | 377,131 |
| 2022-08-15 | $64.58 | $65.90 | $64.12 | $65.51 | $65.51 | 319,068 |
| 2022-08-12 | $63.66 | $64.81 | $63.42 | $64.71 | $64.71 | 169,986 |
| 2022-08-11 | $63.36 | $64.74 | $63.32 | $63.54 | $63.54 | 219,529 |
| 2022-08-10 | $61.91 | $63.17 | $61.53 | $63.17 | $63.17 | 314,855 |
| 2022-08-09 | $61.44 | $62.00 | $60.60 | $60.92 | $60.92 | 236,121 |
| 2022-08-08 | $62.31 | $62.59 | $61.19 | $61.83 | $61.83 | 336,575 |
| 2022-08-05 | $60.65 | $63.09 | $60.62 | $61.88 | $61.88 | 280,797 |
| 2022-08-04 | $62.41 | $62.41 | $60.70 | $61.27 | $61.27 | 361,204 |
| 2022-08-03 | $62.73 | $64.95 | $60.76 | $62.89 | $62.89 | 707,497 |
| 2022-08-02 | $63.27 | $64.22 | $62.66 | $63.19 | $63.19 | 577,324 |
| 2022-08-01 | $62.91 | $64.91 | $62.63 | $63.33 | $63.33 | 402,943 |
| 2022-07-29 | $63.79 | $64.11 | $62.93 | $63.67 | $63.67 | 191,639 |
| 2022-07-28 | $64.16 | $64.37 | $62.26 | $64.11 | $64.11 | 186,664 |
| 2022-07-27 | $63.04 | $64.34 | $62.84 | $64.02 | $64.02 | 201,579 |
| 2022-07-26 | $61.34 | $62.83 | $60.53 | $62.68 | $62.68 | 312,620 |
| 2022-07-25 | $61.02 | $62.57 | $60.59 | $61.24 | $61.24 | 299,870 |
| 2022-07-22 | $61.58 | $62.17 | $60.32 | $60.60 | $60.60 | 301,369 |
| 2022-07-21 | $60.99 | $61.63 | $60.22 | $61.25 | $61.25 | 431,049 |
| 2022-07-20 | $60.52 | $61.60 | $60.09 | $60.81 | $60.81 | 536,104 |
| 2022-07-19 | $60.64 | $61.41 | $59.64 | $60.60 | $60.60 | 284,101 |
| 2022-07-18 | $62.15 | $62.43 | $59.45 | $59.64 | $59.64 | 246,113 |
| 2022-07-15 | $62.18 | $62.71 | $61.09 | $61.40 | $61.40 | 336,070 |
| 2022-07-14 | $59.10 | $61.35 | $58.62 | $60.52 | $60.52 | 511,162 |
| 2022-07-13 | $60.02 | $61.29 | $59.01 | $60.20 | $60.20 | 247,793 |
| 2022-07-12 | $61.17 | $62.69 | $60.62 | $61.07 | $61.07 | 292,208 |
| 2022-07-11 | $60.87 | $62.18 | $59.51 | $61.54 | $61.54 | 802,848 |
| 2022-07-08 | $61.44 | $62.85 | $60.68 | $61.35 | $61.35 | 299,185 |
| 2022-07-07 | $61.62 | $63.26 | $61.24 | $61.66 | $61.66 | 280,115 |
| 2022-07-06 | $62.54 | $64.06 | $60.58 | $61.64 | $61.64 | 376,901 |
| 2022-07-05 | $62.43 | $63.00 | $60.99 | $62.73 | $62.73 | 353,622 |
| 2022-07-01 | $62.11 | $63.46 | $61.17 | $63.30 | $63.30 | 324,547 |
| 2022-06-30 | $63.09 | $64.04 | $61.59 | $62.47 | $62.47 | 413,445 |
| 2022-06-29 | $63.43 | $64.37 | $62.37 | $64.25 | $64.25 | 189,089 |
| 2022-06-28 | $65.13 | $66.56 | $63.48 | $63.60 | $63.60 | 221,917 |
| 2022-06-27 | $65.13 | $65.41 | $63.80 | $64.45 | $64.45 | 182,763 |
| 2022-06-24 | $62.90 | $64.69 | $62.45 | $64.57 | $64.57 | 531,157 |
| 2022-06-23 | $60.90 | $62.85 | $60.59 | $62.38 | $62.38 | 194,283 |
| 2022-06-22 | $59.12 | $61.65 | $59.12 | $60.78 | $60.78 | 243,275 |
| 2022-06-21 | $60.20 | $61.19 | $59.57 | $59.65 | $59.65 | 274,749 |
| 2022-06-17 | $58.46 | $60.46 | $58.25 | $58.95 | $58.95 | 535,728 |
| 2022-06-16 | $58.09 | $58.85 | $56.13 | $57.25 | $57.25 | 457,073 |
| 2022-06-15 | $62.95 | $63.80 | $59.01 | $59.94 | $59.94 | 547,827 |
| 2022-06-14 | $63.71 | $63.71 | $61.20 | $62.42 | $62.42 | 564,047 |
| 2022-06-13 | $63.93 | $64.68 | $62.96 | $63.66 | $63.66 | 206,118 |
| 2022-06-10 | $66.36 | $67.50 | $65.92 | $66.26 | $66.26 | 229,877 |
| 2022-06-09 | $69.48 | $69.80 | $67.54 | $67.63 | $67.63 | 308,596 |
| 2022-06-08 | $69.23 | $70.57 | $69.21 | $70.05 | $70.05 | 657,969 |
| 2022-06-07 | $66.74 | $69.98 | $66.74 | $69.88 | $69.88 | 215,330 |
| 2022-06-06 | $69.46 | $69.46 | $66.20 | $67.66 | $67.66 | 289,889 |
| 2022-06-03 | $69.55 | $70.05 | $67.79 | $68.48 | $68.48 | 188,380 |
| 2022-06-02 | $67.69 | $70.30 | $66.87 | $69.95 | $69.95 | 370,663 |
| 2022-06-01 | $68.02 | $68.64 | $65.84 | $67.85 | $67.85 | 332,914 |
| 2022-05-31 | $67.14 | $68.28 | $65.75 | $68.07 | $68.07 | 534,199 |
| 2022-05-27 | $66.61 | $67.66 | $66.03 | $67.53 | $67.53 | 228,156 |
| 2022-05-26 | $66.25 | $66.57 | $64.72 | $66.02 | $66.02 | 229,938 |
| 2022-05-25 | $63.25 | $66.63 | $62.27 | $65.83 | $65.83 | 313,345 |
| 2022-05-24 | $64.41 | $64.81 | $62.38 | $63.57 | $63.57 | 270,498 |
| 2022-05-23 | $65.50 | $66.01 | $64.30 | $65.19 | $65.19 | 314,628 |
| 2022-05-20 | $65.05 | $65.05 | $62.44 | $64.87 | $64.87 | 265,429 |
| 2022-05-19 | $63.60 | $65.09 | $63.04 | $64.33 | $64.33 | 452,450 |
| 2022-05-18 | $65.40 | $66.71 | $64.27 | $64.44 | $64.44 | 274,042 |
| 2022-05-17 | $67.38 | $67.99 | $66.01 | $66.62 | $66.62 | 305,016 |
| 2022-05-16 | $64.60 | $66.93 | $63.97 | $65.60 | $65.60 | 287,408 |
| 2022-05-13 | $62.74 | $65.57 | $62.03 | $65.05 | $65.05 | 322,030 |
| 2022-05-12 | $61.38 | $62.18 | $59.75 | $61.87 | $61.87 | 324,699 |
| 2022-05-11 | $60.91 | $64.02 | $59.93 | $61.74 | $61.74 | 330,005 |
| 2022-05-10 | $59.58 | $61.60 | $58.18 | $60.69 | $60.69 | 690,945 |
| 2022-05-09 | $64.65 | $65.41 | $58.60 | $58.96 | $58.96 | 763,035 |
| 2022-05-06 | $64.34 | $67.33 | $63.36 | $65.50 | $65.50 | 721,701 |
| 2022-05-05 | $73.24 | $73.95 | $64.54 | $65.38 | $65.38 | 836,546 |
| 2022-05-04 | $76.58 | $76.70 | $69.65 | $74.57 | $74.57 | 927,898 |
| 2022-05-03 | $77.35 | $78.34 | $75.35 | $75.35 | $75.35 | 331,771 |
| 2022-05-02 | $76.90 | $79.57 | $75.38 | $77.22 | $77.22 | 432,997 |
| 2022-04-29 | $79.08 | $79.20 | $76.06 | $76.66 | $76.66 | 242,096 |
| 2022-04-28 | $78.31 | $79.61 | $74.76 | $79.38 | $79.38 | 338,874 |
| 2022-04-27 | $80.11 | $80.78 | $77.11 | $77.74 | $77.74 | 290,657 |
| 2022-04-26 | $81.87 | $82.37 | $79.89 | $80.19 | $80.19 | 358,243 |
| 2022-04-25 | $81.74 | $83.12 | $79.70 | $83.10 | $83.10 | 395,657 |
| 2022-04-22 | $85.89 | $85.89 | $80.64 | $81.91 | $81.91 | 540,566 |
| 2022-04-21 | $87.17 | $87.18 | $86.14 | $86.57 | $86.57 | 242,529 |
| 2022-04-20 | $86.10 | $88.00 | $84.43 | $86.63 | $86.63 | 205,867 |
| 2022-04-19 | $81.45 | $86.56 | $81.45 | $85.60 | $85.60 | 239,284 |
| 2022-04-18 | $81.27 | $81.51 | $80.62 | $81.42 | $81.42 | 176,881 |
| 2022-04-14 | $83.42 | $83.56 | $80.91 | $81.62 | $81.62 | 183,015 |
| 2022-04-13 | $83.58 | $84.23 | $82.72 | $83.13 | $83.13 | 147,571 |
| 2022-04-12 | $83.21 | $83.99 | $81.86 | $83.51 | $83.51 | 295,427 |
| 2022-04-11 | $83.00 | $83.78 | $82.10 | $82.57 | $82.57 | 488,103 |
| 2022-04-08 | $82.93 | $83.86 | $82.55 | $83.40 | $83.40 | 265,514 |
| 2022-04-07 | $82.90 | $83.88 | $82.10 | $83.23 | $83.23 | 202,132 |
| 2022-04-06 | $81.95 | $83.57 | $80.22 | $83.18 | $83.18 | 400,121 |
| 2022-04-05 | $82.48 | $83.24 | $81.70 | $82.29 | $82.29 | 265,704 |
| 2022-04-04 | $84.33 | $85.38 | $81.44 | $82.86 | $82.86 | 346,681 |
| 2022-04-01 | $82.35 | $85.76 | $81.50 | $84.71 | $84.71 | 650,726 |
| 2022-03-31 | $81.16 | $82.82 | $80.26 | $81.83 | $81.83 | 247,405 |
| 2022-03-30 | $81.82 | $82.42 | $80.69 | $81.50 | $81.50 | 331,716 |
| 2022-03-29 | $81.50 | $83.24 | $80.77 | $82.04 | $82.04 | 268,076 |
| 2022-03-28 | $78.26 | $80.92 | $77.88 | $80.74 | $80.74 | 283,524 |
| 2022-03-25 | $79.40 | $80.34 | $77.34 | $78.26 | $78.26 | 257,723 |
| 2022-03-24 | $77.02 | $79.37 | $75.38 | $79.05 | $79.05 | 181,391 |
| 2022-03-23 | $79.74 | $79.74 | $76.62 | $77.01 | $77.01 | 841,433 |
| 2022-03-22 | $78.30 | $80.19 | $78.27 | $79.81 | $79.81 | 330,712 |
| 2022-03-21 | $79.87 | $80.80 | $77.55 | $78.36 | $78.36 | 254,891 |
| 2022-03-18 | $79.68 | $80.95 | $78.04 | $80.28 | $80.28 | 519,014 |
| 2022-03-17 | $75.43 | $79.33 | $75.43 | $79.03 | $79.03 | 238,152 |
| 2022-03-16 | $73.71 | $76.24 | $73.49 | $76.09 | $76.09 | 274,789 |
| 2022-03-15 | $74.36 | $76.11 | $72.54 | $72.89 | $72.89 | 451,627 |
| 2022-03-14 | $72.13 | $73.98 | $70.64 | $73.81 | $73.81 | 453,182 |
| 2022-03-11 | $75.04 | $75.15 | $71.41 | $71.52 | $71.52 | 281,102 |
| 2022-03-10 | $71.69 | $74.79 | $70.99 | $74.52 | $74.52 | 257,286 |
| 2022-03-09 | $72.91 | $74.33 | $71.87 | $73.15 | $73.15 | 288,571 |
| 2022-03-08 | $73.66 | $76.82 | $71.01 | $71.81 | $71.81 | 294,955 |
| 2022-03-07 | $76.50 | $76.50 | $73.52 | $73.72 | $73.72 | 295,747 |
| 2022-03-04 | $78.34 | $78.34 | $75.46 | $76.56 | $76.56 | 284,050 |
| 2022-03-03 | $79.47 | $79.94 | $77.50 | $78.50 | $78.50 | 236,016 |
| 2022-03-02 | $78.05 | $80.26 | $78.05 | $78.90 | $78.90 | 243,650 |
| 2022-03-01 | $78.43 | $79.77 | $75.99 | $77.38 | $77.38 | 266,758 |
| 2022-02-28 | $80.11 | $81.71 | $78.12 | $78.82 | $78.82 | 324,591 |
| 2022-02-25 | $78.24 | $81.76 | $75.98 | $81.28 | $81.28 | 493,068 |
| 2022-02-24 | $72.73 | $78.01 | $72.00 | $77.74 | $77.74 | 540,043 |
| 2022-02-23 | $72.49 | $76.83 | $72.44 | $73.26 | $73.26 | 432,715 |
| 2022-02-22 | $70.60 | $72.55 | $69.49 | $72.04 | $72.04 | 409,113 |
| 2022-02-18 | $72.43 | $73.55 | $69.46 | $71.02 | $71.02 | 401,211 |
| 2022-02-17 | $74.89 | $74.89 | $72.73 | $73.03 | $73.03 | 199,889 |
| 2022-02-16 | $74.70 | $75.35 | $73.25 | $75.19 | $75.19 | 159,859 |
| 2022-02-15 | $74.29 | $75.45 | $74.24 | $75.03 | $75.03 | 293,584 |
| 2022-02-14 | $73.82 | $74.86 | $73.00 | $73.40 | $73.40 | 236,715 |
| 2022-02-11 | $75.24 | $76.11 | $73.05 | $73.71 | $73.71 | 158,970 |
| 2022-02-10 | $75.58 | $77.23 | $74.94 | $75.43 | $75.43 | 180,994 |
| 2022-02-09 | $75.87 | $77.42 | $73.55 | $76.98 | $76.98 | 272,121 |
| 2022-02-08 | $73.42 | $75.70 | $72.77 | $75.49 | $75.49 | 386,862 |
| 2022-02-07 | $72.86 | $74.77 | $72.09 | $73.55 | $73.55 | 233,580 |
| 2022-02-04 | $72.48 | $73.99 | $71.97 | $73.34 | $73.34 | 292,861 |
| 2022-02-03 | $73.89 | $75.43 | $72.57 | $73.05 | $73.05 | 313,439 |
| 2022-02-02 | $75.20 | $75.63 | $72.72 | $73.55 | $73.55 | 258,945 |
| 2022-02-01 | $75.50 | $75.69 | $74.05 | $75.40 | $75.40 | 209,860 |
| 2022-01-31 | $71.06 | $75.56 | $70.70 | $75.11 | $75.11 | 691,451 |
| 2022-01-28 | $72.48 | $72.48 | $68.68 | $71.18 | $71.18 | 461,431 |
| 2022-01-27 | $74.81 | $74.81 | $70.96 | $72.52 | $72.52 | 454,090 |
| 2022-01-26 | $77.60 | $77.60 | $73.15 | $74.28 | $74.28 | 288,204 |
| 2022-01-25 | $78.61 | $78.61 | $76.07 | $76.72 | $76.72 | 240,443 |
| 2022-01-24 | $77.11 | $79.95 | $75.48 | $79.83 | $79.83 | 559,865 |
| 2022-01-21 | $81.30 | $81.31 | $77.38 | $78.39 | $78.39 | 498,225 |
| 2022-01-20 | $83.09 | $84.79 | $81.76 | $81.77 | $81.77 | 336,602 |
| 2022-01-19 | $83.72 | $84.74 | $82.99 | $83.17 | $83.17 | 255,811 |
| 2022-01-18 | $83.77 | $84.90 | $82.61 | $83.70 | $83.70 | 225,290 |
| 2022-01-14 | $84.08 | $85.11 | $83.11 | $84.78 | $84.78 | 261,886 |
| 2022-01-13 | $85.00 | $85.62 | $83.86 | $84.86 | $84.86 | 288,949 |
| 2022-01-12 | $83.89 | $86.03 | $83.72 | $84.73 | $84.73 | 215,376 |
| 2022-01-11 | $82.80 | $84.27 | $81.57 | $83.69 | $83.69 | 285,596 |
| 2022-01-10 | $81.22 | $82.82 | $80.37 | $82.50 | $82.50 | 244,691 |
| 2022-01-07 | $83.85 | $84.83 | $82.49 | $82.58 | $82.58 | 252,984 |
| 2022-01-06 | $85.47 | $86.28 | $83.13 | $84.49 | $84.49 | 288,505 |
| 2022-01-05 | $85.99 | $87.84 | $84.69 | $85.16 | $85.16 | 397,471 |
| 2022-01-04 | $87.15 | $87.72 | $86.01 | $86.43 | $86.43 | 175,397 |
| 2022-01-03 | $87.69 | $87.69 | $84.62 | $86.99 | $86.99 | 305,554 |
| 2021-12-31 | $87.34 | $89.69 | $86.90 | $87.43 | $87.43 | 111,215 |
| 2021-12-30 | $88.57 | $88.91 | $87.15 | $87.58 | $87.58 | 167,111 |
| 2021-12-29 | $89.17 | $89.45 | $86.93 | $87.80 | $87.80 | 223,311 |
| 2021-12-28 | $87.61 | $88.08 | $86.26 | $87.75 | $87.75 | 223,596 |
| 2021-12-27 | $85.37 | $87.40 | $84.84 | $87.28 | $87.28 | 300,743 |
| 2021-12-23 | $85.12 | $86.13 | $84.72 | $85.24 | $85.24 | 285,023 |
| 2021-12-22 | $82.39 | $85.69 | $82.39 | $85.07 | $85.07 | 256,213 |
| 2021-12-21 | $81.23 | $82.69 | $80.87 | $82.27 | $82.27 | 307,676 |
| 2021-12-20 | $79.46 | $80.97 | $77.45 | $80.25 | $80.25 | 484,951 |
| 2021-12-17 | $77.49 | $81.09 | $76.75 | $80.16 | $80.16 | 1,161,616 |
| 2021-12-16 | $80.81 | $81.50 | $77.02 | $77.30 | $77.30 | 285,958 |
| 2021-12-15 | $79.55 | $80.99 | $78.03 | $80.39 | $80.39 | 276,789 |
| 2021-12-14 | $81.12 | $84.42 | $79.44 | $79.90 | $79.90 | 323,400 |
| 2021-12-13 | $81.50 | $82.59 | $80.81 | $81.53 | $81.53 | 237,593 |
| 2021-12-10 | $82.89 | $82.91 | $80.01 | $81.74 | $81.74 | 304,193 |
| 2021-12-09 | $83.55 | $84.98 | $82.16 | $82.35 | $82.35 | 195,087 |
| 2021-12-08 | $81.46 | $84.76 | $81.21 | $84.09 | $84.09 | 300,105 |
| 2021-12-07 | $81.18 | $83.77 | $80.00 | $81.92 | $81.92 | 425,394 |
| 2021-12-06 | $79.86 | $81.44 | $79.09 | $80.09 | $80.09 | 413,136 |
| 2021-12-03 | $84.07 | $84.22 | $78.08 | $80.07 | $80.07 | 516,008 |
| 2021-12-02 | $81.08 | $82.35 | $79.56 | $82.28 | $82.28 | 434,263 |
| 2021-12-01 | $81.35 | $83.17 | $79.54 | $80.55 | $80.55 | 613,275 |
| 2021-11-30 | $81.74 | $82.82 | $79.01 | $80.16 | $80.16 | 372,279 |
| 2021-11-29 | $84.37 | $85.24 | $81.00 | $81.75 | $81.75 | 364,573 |
| 2021-11-26 | $85.16 | $86.42 | $82.27 | $83.36 | $83.36 | 371,859 |
| 2021-11-24 | $86.03 | $86.91 | $84.73 | $86.51 | $86.51 | 181,261 |
| 2021-11-23 | $85.47 | $86.55 | $84.19 | $86.30 | $86.30 | 332,713 |
| 2021-11-22 | $86.16 | $88.23 | $85.19 | $85.71 | $85.71 | 526,555 |
| 2021-11-19 | $84.09 | $87.49 | $82.29 | $86.07 | $86.07 | 761,460 |
| 2021-11-18 | $86.14 | $86.64 | $83.75 | $84.07 | $84.07 | 291,167 |
| 2021-11-17 | $85.23 | $87.35 | $85.00 | $85.96 | $85.96 | 457,406 |
| 2021-11-16 | $84.49 | $86.21 | $84.04 | $86.01 | $86.01 | 357,492 |
| 2021-11-15 | $82.13 | $86.19 | $81.00 | $84.81 | $84.81 | 1,134,633 |
| 2021-11-12 | $89.44 | $90.60 | $88.26 | $90.44 | $90.44 | 228,125 |
| 2021-11-11 | $91.87 | $92.89 | $88.89 | $88.89 | $88.89 | 296,344 |
| 2021-11-10 | $93.00 | $93.06 | $89.60 | $91.38 | $91.38 | 357,346 |
| 2021-11-09 | $90.35 | $92.81 | $89.90 | $92.68 | $92.68 | 497,665 |
| 2021-11-08 | $92.12 | $92.31 | $90.39 | $90.62 | $90.62 | 319,536 |
| 2021-11-05 | $90.64 | $93.89 | $90.38 | $92.34 | $92.34 | 451,399 |
| 2021-11-04 | $90.19 | $90.20 | $88.99 | $90.14 | $90.14 | 541,784 |
| 2021-11-03 | $85.25 | $91.99 | $85.10 | $89.71 | $89.71 | 1,548,005 |
| 2021-11-02 | $78.45 | $78.45 | $76.88 | $78.18 | $78.18 | 529,937 |
| 2021-11-01 | $76.77 | $78.79 | $76.25 | $78.00 | $78.00 | 245,046 |
| 2021-10-29 | $77.27 | $77.84 | $75.89 | $76.72 | $76.72 | 480,470 |
| 2021-10-28 | $78.67 | $78.90 | $76.73 | $77.41 | $77.41 | 322,895 |
| 2021-10-27 | $80.03 | $81.57 | $77.63 | $78.35 | $78.35 | 704,732 |
| 2021-10-26 | $80.83 | $81.20 | $79.44 | $80.47 | $80.47 | 212,630 |
| 2021-10-25 | $80.88 | $82.07 | $79.83 | $80.62 | $80.62 | 189,971 |
| 2021-10-22 | $81.46 | $82.58 | $80.00 | $80.99 | $80.99 | 217,200 |
| 2021-10-21 | $81.46 | $82.56 | $80.74 | $81.59 | $81.59 | 298,964 |
| 2021-10-20 | $82.84 | $83.17 | $81.12 | $81.53 | $81.53 | 142,538 |
| 2021-10-19 | $83.03 | $84.10 | $82.41 | $82.58 | $82.58 | 128,305 |
| 2021-10-18 | $83.23 | $83.23 | $79.55 | $82.37 | $82.37 | 428,839 |
| 2021-10-15 | $84.83 | $85.22 | $83.32 | $83.89 | $83.89 | 320,169 |
| 2021-10-14 | $83.22 | $84.56 | $78.22 | $83.87 | $83.87 | 245,485 |
| 2021-10-13 | $81.63 | $82.91 | $81.04 | $82.31 | $82.31 | 138,917 |
| 2021-10-12 | $80.17 | $82.17 | $80.17 | $81.40 | $81.40 | 213,971 |
| 2021-10-11 | $79.26 | $80.76 | $79.01 | $79.84 | $79.84 | 360,976 |
| 2021-10-08 | $81.43 | $81.53 | $78.65 | $79.25 | $79.25 | 184,355 |
| 2021-10-07 | $81.84 | $83.17 | $79.91 | $81.54 | $81.54 | 609,296 |
| 2021-10-06 | $82.18 | $82.85 | $78.69 | $81.37 | $81.37 | 551,023 |
| 2021-10-05 | $80.05 | $83.57 | $79.70 | $83.11 | $83.11 | 347,289 |
| 2021-10-04 | $80.85 | $80.85 | $78.93 | $80.05 | $80.05 | 355,553 |
| 2021-10-01 | $79.55 | $81.51 | $78.09 | $81.16 | $81.16 | 302,680 |
| 2021-09-30 | $80.75 | $81.53 | $79.06 | $79.19 | $79.19 | 163,768 |
| 2021-09-29 | $81.09 | $81.97 | $79.90 | $80.20 | $80.20 | 226,429 |
| 2021-09-28 | $83.26 | $83.52 | $80.60 | $81.08 | $81.08 | 323,491 |
| 2021-09-27 | $81.41 | $84.03 | $80.63 | $83.50 | $83.50 | 290,485 |
| 2021-09-24 | $81.98 | $81.98 | $80.35 | $81.59 | $81.59 | 138,248 |
| 2021-09-23 | $82.36 | $82.82 | $81.60 | $82.06 | $82.06 | 551,041 |
| 2021-09-22 | $81.42 | $83.05 | $80.69 | $82.04 | $82.04 | 283,615 |
| 2021-09-21 | $81.62 | $82.39 | $81.00 | $81.33 | $81.33 | 211,395 |
| 2021-09-20 | $81.10 | $82.30 | $79.23 | $80.89 | $80.89 | 227,576 |
| 2021-09-17 | $83.59 | $83.97 | $81.73 | $82.93 | $82.93 | 556,990 |
| 2021-09-16 | $85.18 | $86.32 | $83.69 | $83.78 | $83.78 | 172,187 |
| 2021-09-15 | $83.54 | $84.99 | $82.12 | $84.97 | $84.97 | 364,256 |
| 2021-09-14 | $84.02 | $84.11 | $82.54 | $83.60 | $83.60 | 121,333 |
| 2021-09-13 | $83.01 | $84.46 | $81.10 | $83.50 | $83.50 | 229,290 |
| 2021-09-10 | $84.87 | $84.87 | $82.15 | $82.87 | $82.87 | 359,458 |
| 2021-09-09 | $84.36 | $86.36 | $84.03 | $84.28 | $84.28 | 215,213 |
| 2021-09-08 | $84.18 | $85.27 | $83.62 | $84.39 | $84.39 | 267,754 |
| 2021-09-07 | $84.80 | $85.29 | $84.09 | $84.53 | $84.53 | 162,877 |
| 2021-09-03 | $86.52 | $86.57 | $84.60 | $84.90 | $84.90 | 241,693 |
| 2021-09-02 | $84.06 | $86.89 | $83.67 | $86.84 | $86.84 | 466,422 |
| 2021-09-01 | $82.84 | $83.79 | $81.11 | $83.67 | $83.67 | 293,710 |
| 2021-08-31 | $82.54 | $83.28 | $82.16 | $82.69 | $82.69 | 301,693 |
| 2021-08-30 | $83.21 | $84.05 | $81.87 | $82.41 | $82.41 | 199,372 |
| 2021-08-27 | $81.82 | $83.60 | $81.21 | $82.93 | $82.93 | 294,389 |
| 2021-08-26 | $82.66 | $83.18 | $81.03 | $81.69 | $81.69 | 630,171 |
| 2021-08-25 | $83.14 | $84.16 | $82.62 | $83.00 | $83.00 | 159,847 |
| 2021-08-24 | $82.31 | $84.15 | $81.68 | $83.38 | $83.38 | 200,574 |
| 2021-08-23 | $82.09 | $83.48 | $81.95 | $82.41 | $82.41 | 180,911 |
| 2021-08-20 | $80.94 | $83.59 | $80.50 | $82.03 | $82.03 | 348,211 |
| 2021-08-19 | $78.62 | $80.47 | $78.51 | $79.75 | $79.75 | 304,450 |
| 2021-08-18 | $80.80 | $80.80 | $79.00 | $79.32 | $79.32 | 340,133 |
| 2021-08-17 | $79.15 | $80.75 | $77.02 | $80.43 | $80.43 | 368,450 |
| 2021-08-16 | $77.03 | $79.53 | $75.50 | $79.25 | $79.25 | 333,564 |
| 2021-08-13 | $77.38 | $78.69 | $76.50 | $76.94 | $76.94 | 190,757 |
| 2021-08-12 | $79.52 | $79.52 | $77.50 | $77.54 | $77.54 | 182,716 |
| 2021-08-11 | $78.68 | $78.68 | $74.73 | $77.87 | $77.87 | 932,822 |
| 2021-08-10 | $81.60 | $81.96 | $78.66 | $78.68 | $78.68 | 334,649 |
| 2021-08-09 | $84.22 | $84.22 | $81.06 | $81.88 | $81.88 | 844,544 |
| 2021-08-06 | $84.30 | $84.91 | $82.04 | $84.32 | $84.32 | 729,301 |
| 2021-08-05 | $86.62 | $87.07 | $82.96 | $84.18 | $84.18 | 1,452,416 |
| 2021-08-04 | $85.84 | $88.41 | $85.00 | $86.07 | $86.07 | 2,156,650 |
| 2021-08-03 | $86.00 | $86.54 | $81.05 | $83.49 | $83.49 | 789,153 |
| 2021-08-02 | $85.70 | $88.25 | $84.61 | $87.88 | $87.88 | 466,283 |
| 2021-07-30 | $88.00 | $88.08 | $84.94 | $86.30 | $86.30 | 384,462 |
| 2021-07-29 | $83.82 | $89.17 | $83.82 | $88.62 | $88.62 | 648,481 |
| 2021-07-28 | $84.29 | $88.94 | $83.12 | $85.93 | $85.93 | 674,603 |
| 2021-07-27 | $83.66 | $84.14 | $81.76 | $82.02 | $82.02 | 334,090 |
| 2021-07-26 | $82.55 | $85.27 | $82.33 | $84.07 | $84.07 | 352,551 |
| 2021-07-23 | $82.71 | $83.60 | $82.14 | $82.95 | $82.95 | 326,662 |
| 2021-07-22 | $82.35 | $83.23 | $81.72 | $82.17 | $82.17 | 251,274 |
| 2021-07-21 | $80.06 | $82.97 | $79.44 | $82.61 | $82.61 | 384,211 |
| 2021-07-20 | $78.65 | $80.80 | $78.34 | $79.50 | $79.50 | 657,933 |
| 2021-07-19 | $76.75 | $77.85 | $75.48 | $76.02 | $76.02 | 281,871 |
| 2021-07-16 | $78.72 | $79.20 | $77.34 | $77.70 | $77.70 | 179,028 |
| 2021-07-15 | $78.46 | $80.08 | $77.92 | $78.40 | $78.40 | 215,349 |
| 2021-07-14 | $79.12 | $79.13 | $78.07 | $78.89 | $78.89 | 127,231 |
| 2021-07-13 | $80.00 | $80.68 | $79.10 | $79.15 | $79.15 | 176,461 |
| 2021-07-12 | $81.01 | $81.23 | $80.13 | $80.40 | $80.40 | 101,567 |
| 2021-07-09 | $82.26 | $82.26 | $80.20 | $80.97 | $80.97 | 160,264 |
| 2021-07-08 | $80.78 | $82.47 | $80.22 | $81.80 | $81.80 | 172,198 |
| 2021-07-07 | $81.55 | $83.05 | $81.37 | $82.45 | $82.45 | 165,240 |
| 2021-07-06 | $82.29 | $82.57 | $79.87 | $81.30 | $81.30 | 203,355 |
| 2021-07-02 | $85.50 | $85.50 | $82.79 | $83.06 | $83.06 | 251,311 |
| 2021-07-01 | $84.43 | $86.26 | $83.81 | $85.27 | $85.27 | 226,102 |
| 2021-06-30 | $85.40 | $85.42 | $83.64 | $84.11 | $84.11 | 188,697 |
| 2021-06-29 | $85.91 | $86.73 | $85.01 | $85.43 | $85.43 | 130,237 |
| 2021-06-28 | $86.58 | $86.97 | $85.73 | $86.08 | $86.08 | 162,501 |
| 2021-06-25 | $87.31 | $87.37 | $86.29 | $86.59 | $86.59 | 579,534 |
| 2021-06-24 | $86.26 | $87.01 | $85.70 | $87.01 | $87.01 | 144,961 |
| 2021-06-23 | $83.98 | $86.34 | $83.83 | $86.06 | $86.06 | 239,882 |
| 2021-06-22 | $84.30 | $84.69 | $83.80 | $84.11 | $84.11 | 166,501 |
| 2021-06-21 | $82.65 | $84.48 | $81.79 | $84.07 | $84.07 | 235,933 |
| 2021-06-18 | $83.29 | $84.24 | $82.25 | $82.25 | $82.25 | 375,943 |
| 2021-06-17 | $81.88 | $84.71 | $81.58 | $84.00 | $84.00 | 320,170 |
| 2021-06-16 | $82.72 | $83.17 | $81.95 | $82.29 | $82.29 | 173,406 |
| 2021-06-15 | $81.92 | $82.98 | $80.81 | $82.14 | $82.14 | 166,626 |
| 2021-06-14 | $81.60 | $81.96 | $80.52 | $81.71 | $81.71 | 311,836 |
| 2021-06-11 | $81.76 | $82.37 | $81.20 | $81.79 | $81.79 | 492,552 |
| 2021-06-10 | $80.03 | $81.75 | $79.98 | $81.22 | $81.22 | 175,928 |
| 2021-06-09 | $80.15 | $80.96 | $79.72 | $79.82 | $79.82 | 124,855 |
| 2021-06-08 | $79.87 | $80.90 | $79.09 | $79.71 | $79.71 | 246,927 |
| 2021-06-07 | $79.87 | $81.21 | $79.70 | $80.09 | $80.09 | 175,700 |
| 2021-06-04 | $79.83 | $80.87 | $79.23 | $80.08 | $80.08 | 141,548 |
| 2021-06-03 | $79.33 | $80.49 | $77.57 | $79.26 | $79.26 | 260,639 |
| 2021-06-02 | $81.20 | $82.70 | $78.77 | $79.24 | $79.24 | 318,629 |
| 2021-06-01 | $83.28 | $83.47 | $81.07 | $81.69 | $81.69 | 283,153 |
| 2021-05-28 | $83.54 | $84.29 | $82.97 | $83.54 | $83.54 | 323,224 |
| 2021-05-27 | $82.62 | $84.21 | $81.69 | $83.48 | $83.48 | 290,203 |
| 2021-05-26 | $82.61 | $83.00 | $81.63 | $82.30 | $82.30 | 458,291 |
| 2021-05-25 | $82.59 | $83.01 | $82.49 | $82.91 | $82.91 | 272,926 |
| 2021-05-24 | $81.98 | $83.12 | $81.20 | $82.58 | $82.58 | 185,974 |
| 2021-05-21 | $82.97 | $82.97 | $81.24 | $81.37 | $81.37 | 175,916 |
| 2021-05-20 | $83.00 | $83.48 | $81.75 | $82.42 | $82.42 | 262,199 |
| 2021-05-19 | $81.00 | $82.77 | $80.93 | $82.75 | $82.75 | 139,690 |
| 2021-05-18 | $81.17 | $84.06 | $81.17 | $81.54 | $81.54 | 199,442 |
| 2021-05-17 | $83.57 | $84.03 | $80.56 | $81.45 | $81.45 | 164,783 |
| 2021-05-14 | $84.49 | $84.49 | $83.44 | $84.09 | $84.09 | 170,665 |
| 2021-05-13 | $83.32 | $85.00 | $82.46 | $84.19 | $84.19 | 214,611 |
| 2021-05-12 | $83.52 | $84.65 | $82.65 | $83.47 | $83.47 | 332,779 |
| 2021-05-11 | $82.16 | $84.24 | $81.62 | $83.84 | $83.84 | 320,067 |
| 2021-05-10 | $82.91 | $83.44 | $82.26 | $82.90 | $82.90 | 337,168 |
| 2021-05-07 | $83.31 | $84.78 | $82.23 | $82.99 | $82.99 | 172,822 |
| 2021-05-06 | $83.17 | $84.40 | $81.19 | $83.71 | $83.71 | 176,277 |
| 2021-05-05 | $83.41 | $84.07 | $82.16 | $83.24 | $83.24 | 269,800 |
| 2021-05-04 | $83.82 | $83.92 | $81.56 | $83.50 | $83.50 | 304,474 |
| 2021-05-03 | $84.87 | $85.29 | $83.32 | $84.06 | $84.06 | 293,511 |
| 2021-04-30 | $85.29 | $87.56 | $84.53 | $84.87 | $84.87 | 463,606 |
| 2021-04-29 | $87.63 | $89.00 | $85.14 | $86.00 | $86.00 | 267,908 |
| 2021-04-28 | $85.36 | $90.25 | $84.46 | $86.34 | $86.34 | 693,198 |
| 2021-04-27 | $82.65 | $83.29 | $81.94 | $82.88 | $82.88 | 512,756 |
| 2021-04-26 | $83.54 | $84.20 | $82.42 | $82.49 | $82.49 | 403,985 |
| 2021-04-23 | $83.16 | $85.04 | $81.49 | $82.92 | $82.92 | 568,859 |
| 2021-04-22 | $83.10 | $85.17 | $81.99 | $83.15 | $83.15 | 336,871 |
| 2021-04-21 | $81.39 | $83.32 | $80.36 | $83.05 | $83.05 | 290,853 |
| 2021-04-20 | $80.32 | $81.52 | $79.36 | $81.43 | $81.43 | 604,261 |
| 2021-04-19 | $80.99 | $81.67 | $80.10 | $80.75 | $80.75 | 367,239 |
| 2021-04-16 | $83.43 | $83.57 | $80.14 | $81.34 | $81.34 | 260,325 |
| 2021-04-15 | $81.50 | $83.16 | $79.85 | $82.78 | $82.78 | 321,208 |
| 2021-04-14 | $82.34 | $83.61 | $81.19 | $81.37 | $81.37 | 281,475 |
| 2021-04-13 | $81.00 | $82.20 | $80.10 | $82.05 | $82.05 | 252,075 |
| 2021-04-12 | $79.50 | $81.09 | $79.10 | $81.00 | $81.00 | 532,385 |
| 2021-04-09 | $80.20 | $80.68 | $79.27 | $80.00 | $80.00 | 305,407 |
| 2021-04-08 | $78.30 | $81.26 | $77.54 | $80.00 | $80.00 | 566,325 |
| 2021-04-07 | $77.37 | $78.87 | $76.66 | $78.31 | $78.31 | 337,053 |
| 2021-04-06 | $76.70 | $78.36 | $75.88 | $77.78 | $77.78 | 488,338 |
| 2021-04-05 | $74.33 | $76.60 | $73.86 | $76.48 | $76.48 | 365,788 |
| 2021-04-01 | $73.35 | $73.69 | $71.78 | $73.44 | $73.44 | 318,255 |
| 2021-03-31 | $73.56 | $74.75 | $73.25 | $73.73 | $73.73 | 667,355 |
| 2021-03-30 | $73.12 | $75.20 | $72.73 | $73.54 | $73.54 | 363,680 |
| 2021-03-29 | $75.21 | $76.39 | $73.25 | $73.25 | $73.25 | 296,215 |
| 2021-03-26 | $75.35 | $76.17 | $74.17 | $75.99 | $75.99 | 223,187 |
| 2021-03-25 | $72.71 | $74.75 | $71.19 | $74.60 | $74.60 | 344,079 |
| 2021-03-24 | $72.68 | $74.55 | $72.42 | $72.69 | $72.69 | 298,098 |
| 2021-03-23 | $76.00 | $76.56 | $71.95 | $72.40 | $72.40 | 420,177 |
| 2021-03-22 | $75.80 | $78.02 | $75.80 | $76.24 | $76.24 | 239,504 |
| 2021-03-19 | $75.54 | $77.64 | $74.82 | $76.52 | $76.52 | 707,079 |
| 2021-03-18 | $78.08 | $78.10 | $75.28 | $75.71 | $75.71 | 459,461 |
| 2021-03-17 | $78.94 | $79.11 | $77.38 | $77.98 | $77.98 | 229,576 |
| 2021-03-16 | $76.72 | $78.41 | $76.29 | $78.33 | $78.33 | 309,088 |
| 2021-03-15 | $78.15 | $79.16 | $76.42 | $76.76 | $76.76 | 344,601 |
| 2021-03-12 | $78.43 | $78.77 | $77.11 | $78.01 | $78.01 | 212,108 |
| 2021-03-11 | $76.85 | $78.21 | $76.55 | $78.00 | $78.00 | 432,783 |
| 2021-03-10 | $79.01 | $79.24 | $76.47 | $76.55 | $76.55 | 507,137 |
| 2021-03-09 | $80.59 | $82.15 | $76.92 | $77.54 | $77.54 | 737,379 |
| 2021-03-08 | $82.49 | $82.50 | $79.51 | $80.24 | $80.24 | 685,053 |
| 2021-03-05 | $80.60 | $82.91 | $76.88 | $82.41 | $82.41 | 697,892 |
| 2021-03-04 | $80.00 | $82.95 | $78.17 | $79.60 | $79.60 | 2,715,361 |
| 2021-03-03 | $74.56 | $83.20 | $70.37 | $78.50 | $78.50 | 1,958,075 |
| 2021-03-02 | $76.22 | $77.26 | $74.89 | $76.23 | $76.23 | 379,295 |
| 2021-03-01 | $79.05 | $79.98 | $75.26 | $76.74 | $76.74 | 613,262 |
| 2021-02-26 | $77.29 | $79.24 | $75.01 | $77.54 | $77.54 | 626,785 |
| 2021-02-25 | $73.38 | $78.09 | $73.12 | $76.70 | $76.70 | 840,715 |
| 2021-02-24 | $74.00 | $78.77 | $67.34 | $74.45 | $74.45 | 1,760,292 |
| 2021-02-23 | $70.63 | $74.65 | $70.04 | $74.08 | $74.08 | 935,079 |
| 2021-02-22 | $70.00 | $72.91 | $69.47 | $71.65 | $71.65 | 777,598 |
| 2021-02-19 | $71.32 | $72.47 | $69.71 | $70.19 | $70.19 | 454,942 |
| 2021-02-18 | $70.09 | $71.67 | $70.09 | $71.50 | $71.50 | 538,259 |
| 2021-02-17 | $70.56 | $71.07 | $68.29 | $71.00 | $71.00 | 463,866 |
| 2021-02-16 | $71.34 | $72.09 | $70.16 | $71.00 | $71.00 | 472,506 |
| 2021-02-12 | $70.00 | $70.61 | $68.74 | $70.41 | $70.41 | 174,625 |
| 2021-02-11 | $69.99 | $70.75 | $68.61 | $70.00 | $70.00 | 453,290 |
| 2021-02-10 | $70.19 | $70.81 | $67.99 | $70.00 | $70.00 | 544,970 |
| 2021-02-09 | $70.24 | $70.83 | $68.75 | $69.73 | $69.73 | 348,802 |
| 2021-02-08 | $68.01 | $70.29 | $67.34 | $70.21 | $70.21 | 260,890 |
| 2021-02-05 | $68.60 | $69.12 | $67.39 | $67.63 | $67.63 | 208,562 |
| 2021-02-04 | $66.07 | $68.33 | $64.94 | $67.50 | $67.50 | 240,497 |
| 2021-02-03 | $66.80 | $67.69 | $61.76 | $65.41 | $65.41 | 225,745 |
| 2021-02-02 | $65.66 | $67.99 | $65.15 | $67.16 | $67.16 | 241,415 |
| 2021-02-01 | $63.72 | $64.93 | $62.75 | $64.44 | $64.44 | 233,055 |
| 2021-01-29 | $64.59 | $65.46 | $62.84 | $62.90 | $62.90 | 242,611 |
| 2021-01-28 | $63.91 | $65.82 | $62.99 | $64.59 | $64.59 | 533,760 |
| 2021-01-27 | $64.69 | $65.74 | $63.27 | $63.29 | $63.29 | 514,765 |
| 2021-01-26 | $67.61 | $68.07 | $65.40 | $66.13 | $66.13 | 269,797 |
| 2021-01-25 | $66.05 | $67.14 | $65.27 | $66.87 | $66.87 | 220,548 |
| 2021-01-22 | $65.24 | $66.54 | $65.15 | $66.44 | $66.44 | 272,254 |
| 2021-01-21 | $64.52 | $66.11 | $63.70 | $65.77 | $65.77 | 243,363 |
| 2021-01-20 | $66.38 | $67.53 | $63.61 | $64.46 | $64.46 | 394,653 |
| 2021-01-19 | $68.54 | $68.54 | $65.73 | $66.30 | $66.30 | 438,485 |
| 2021-01-15 | $68.01 | $69.48 | $67.04 | $68.11 | $68.11 | 439,373 |
| 2021-01-14 | $67.52 | $69.49 | $67.05 | $68.59 | $68.59 | 309,939 |
| 2021-01-13 | $67.70 | $68.75 | $66.10 | $67.30 | $67.30 | 206,964 |
| 2021-01-12 | $66.71 | $68.19 | $64.86 | $67.57 | $67.57 | 388,874 |
| 2021-01-11 | $64.96 | $66.26 | $64.57 | $65.97 | $65.97 | 483,121 |
| 2021-01-08 | $65.23 | $67.08 | $65.00 | $65.84 | $65.84 | 1,032,201 |
| 2021-01-07 | $66.70 | $66.94 | $64.56 | $64.95 | $64.95 | 406,732 |
| 2021-01-06 | $64.85 | $67.88 | $64.08 | $66.69 | $66.69 | 606,592 |
| 2021-01-05 | $62.45 | $65.06 | $61.73 | $64.04 | $64.04 | 363,594 |
| 2021-01-04 | $66.57 | $66.57 | $63.39 | $64.57 | $64.57 | 336,755 |
| 2020-12-31 | $67.36 | $67.36 | $65.99 | $66.21 | $66.21 | 374,947 |
| 2020-12-30 | $67.21 | $68.00 | $64.04 | $66.96 | $66.96 | 248,626 |
| 2020-12-29 | $67.61 | $68.24 | $66.94 | $67.03 | $67.03 | 304,876 |
| 2020-12-28 | $68.62 | $68.62 | $66.96 | $67.53 | $67.53 | 406,408 |
| 2020-12-24 | $68.07 | $68.59 | $66.83 | $67.42 | $67.42 | 192,747 |
| 2020-12-23 | $69.59 | $69.76 | $67.34 | $67.43 | $67.43 | 328,648 |
| 2020-12-22 | $67.83 | $69.55 | $66.97 | $68.74 | $68.74 | 317,297 |
| 2020-12-21 | $66.71 | $67.45 | $64.77 | $67.29 | $67.29 | 332,016 |
| 2020-12-18 | $67.90 | $70.22 | $67.78 | $68.46 | $68.46 | 960,511 |
| 2020-12-17 | $64.73 | $67.98 | $64.73 | $67.33 | $67.33 | 461,000 |
| 2020-12-16 | $64.00 | $67.01 | $63.19 | $66.59 | $66.59 | 431,351 |
| 2020-12-15 | $61.60 | $64.84 | $60.00 | $63.84 | $63.84 | 414,381 |
| 2020-12-14 | $61.10 | $62.55 | $60.79 | $61.17 | $61.17 | 773,808 |
| 2020-12-11 | $61.73 | $62.32 | $60.09 | $60.72 | $60.72 | 607,342 |
| 2020-12-10 | $58.19 | $62.36 | $57.62 | $62.16 | $62.16 | 846,207 |
| 2020-12-09 | $58.50 | $58.90 | $57.33 | $58.40 | $58.40 | 504,740 |
| 2020-12-08 | $57.25 | $58.58 | $56.68 | $58.27 | $58.27 | 576,455 |
| 2020-12-07 | $54.86 | $57.77 | $54.04 | $57.50 | $57.50 | 625,411 |
| 2020-12-04 | $54.88 | $55.51 | $54.12 | $55.24 | $55.24 | 427,786 |
| 2020-12-03 | $53.24 | $55.87 | $53.24 | $54.84 | $54.84 | 850,826 |
| 2020-12-02 | $52.19 | $53.40 | $51.59 | $53.28 | $53.28 | 268,506 |
| 2020-12-01 | $53.40 | $53.72 | $51.89 | $52.25 | $52.25 | 357,055 |
| 2020-11-30 | $54.49 | $54.86 | $52.72 | $52.85 | $52.85 | 429,990 |
| 2020-11-27 | $53.78 | $54.78 | $52.99 | $54.25 | $54.25 | 249,154 |
| 2020-11-25 | $53.24 | $53.91 | $52.11 | $53.57 | $53.57 | 325,003 |
| 2020-11-24 | $51.00 | $53.90 | $50.88 | $53.34 | $53.34 | 671,138 |
| 2020-11-23 | $51.33 | $51.33 | $49.78 | $51.03 | $51.03 | 335,450 |
| 2020-11-20 | $50.10 | $51.20 | $49.44 | $49.68 | $49.68 | 583,762 |
| 2020-11-19 | $50.50 | $51.38 | $49.95 | $50.59 | $50.59 | 512,862 |
| 2020-11-18 | $52.50 | $52.94 | $50.98 | $50.99 | $50.99 | 283,135 |
| 2020-11-17 | $52.03 | $53.12 | $51.52 | $52.42 | $52.42 | 506,185 |
| 2020-11-16 | $54.57 | $54.68 | $52.65 | $52.97 | $52.97 | 308,758 |
| 2020-11-13 | $52.51 | $54.66 | $52.26 | $53.18 | $53.18 | 249,638 |
| 2020-11-12 | $53.00 | $53.75 | $51.22 | $52.13 | $52.13 | 390,718 |
| 2020-11-11 | $56.03 | $56.33 | $52.74 | $53.57 | $53.57 | 628,481 |
| 2020-11-10 | $54.92 | $57.08 | $53.51 | $55.95 | $55.95 | 1,309,260 |
| 2020-11-09 | $52.00 | $54.99 | $52.00 | $53.76 | $53.76 | 1,010,762 |
| 2020-11-06 | $49.41 | $49.96 | $48.52 | $48.66 | $48.66 | 266,575 |
| 2020-11-05 | $47.86 | $49.80 | $47.55 | $49.37 | $49.37 | 431,908 |
| 2020-11-04 | $47.51 | $49.38 | $46.53 | $47.40 | $47.40 | 720,478 |
| 2020-11-03 | $49.73 | $50.62 | $47.24 | $47.61 | $47.61 | 820,686 |
| 2020-11-02 | $50.61 | $52.00 | $48.49 | $49.32 | $49.32 | 495,471 |
| 2020-10-30 | $52.63 | $53.06 | $49.27 | $50.34 | $50.34 | 571,081 |
| 2020-10-29 | $49.83 | $53.99 | $49.83 | $52.64 | $52.64 | 919,470 |
| 2020-10-28 | $51.35 | $51.96 | $49.72 | $49.83 | $49.83 | 299,701 |
| 2020-10-27 | $52.38 | $52.97 | $51.49 | $52.39 | $52.39 | 242,684 |
| 2020-10-26 | $52.84 | $52.92 | $51.88 | $52.54 | $52.54 | 365,576 |
| 2020-10-23 | $54.68 | $55.24 | $52.75 | $53.45 | $53.45 | 261,925 |
| 2020-10-22 | $53.52 | $54.23 | $52.96 | $54.11 | $54.11 | 556,590 |
| 2020-10-21 | $54.15 | $54.70 | $53.17 | $53.26 | $53.26 | 348,883 |
| 2020-10-20 | $54.56 | $55.27 | $53.63 | $53.70 | $53.70 | 540,386 |
| 2020-10-19 | $56.99 | $57.77 | $53.75 | $54.54 | $54.54 | 359,765 |
| 2020-10-16 | $56.50 | $57.54 | $56.31 | $56.54 | $56.54 | 406,992 |
| 2020-10-15 | $55.10 | $56.74 | $54.05 | $56.56 | $56.56 | 307,307 |
| 2020-10-14 | $55.00 | $56.40 | $54.04 | $55.92 | $55.92 | 436,990 |
| 2020-10-13 | $55.79 | $56.17 | $54.89 | $55.23 | $55.23 | 511,982 |
| 2020-10-12 | $50.10 | $57.31 | $50.01 | $56.85 | $56.85 | 1,048,580 |
| 2020-10-09 | $50.77 | $51.16 | $49.95 | $50.06 | $50.06 | 333,831 |
| 2020-10-08 | $50.36 | $50.57 | $49.38 | $50.29 | $50.29 | 563,441 |
| 2020-10-07 | $49.07 | $50.14 | $48.71 | $49.80 | $49.80 | 638,956 |
| 2020-10-06 | $48.62 | $49.60 | $48.11 | $48.65 | $48.65 | 741,250 |
| 2020-10-05 | $47.17 | $48.38 | $45.78 | $48.10 | $48.10 | 446,315 |
| 2020-10-02 | $45.24 | $47.00 | $45.24 | $46.62 | $46.62 | 537,388 |
| 2020-10-01 | $45.19 | $46.36 | $45.16 | $46.01 | $46.01 | 549,642 |
| 2020-09-30 | $43.59 | $45.73 | $43.08 | $45.21 | $45.21 | 552,507 |
| 2020-09-29 | $44.00 | $44.69 | $42.99 | $43.37 | $43.37 | 498,499 |
| 2020-09-28 | $43.39 | $44.40 | $42.86 | $43.82 | $43.82 | 408,192 |
| 2020-09-25 | $41.59 | $42.42 | $41.42 | $42.25 | $42.25 | 391,053 |
| 2020-09-24 | $41.65 | $42.43 | $41.07 | $41.99 | $41.99 | 457,105 |
| 2020-09-23 | $42.38 | $42.38 | $41.25 | $41.91 | $41.91 | 768,274 |
| 2020-09-22 | $44.17 | $44.17 | $42.42 | $42.50 | $42.50 | 506,326 |
| 2020-09-21 | $43.55 | $44.52 | $42.52 | $43.92 | $43.92 | 578,090 |
| 2020-09-18 | $45.72 | $45.84 | $44.36 | $44.71 | $44.71 | 846,027 |
| 2020-09-17 | $44.88 | $46.06 | $44.88 | $45.36 | $45.36 | 243,731 |
| 2020-09-16 | $45.18 | $46.36 | $45.18 | $45.30 | $45.30 | 278,347 |
| 2020-09-15 | $45.88 | $46.17 | $44.91 | $45.02 | $45.02 | 270,329 |
| 2020-09-14 | $45.31 | $46.04 | $45.03 | $45.66 | $45.66 | 313,290 |
| 2020-09-11 | $44.40 | $45.24 | $44.00 | $44.99 | $44.99 | 813,847 |
| 2020-09-10 | $44.88 | $45.59 | $44.11 | $44.11 | $44.11 | 551,512 |
| 2020-09-09 | $46.35 | $46.77 | $45.13 | $45.19 | $45.19 | 645,738 |
| 2020-09-08 | $44.83 | $46.26 | $44.05 | $46.14 | $46.14 | 1,004,189 |
| 2020-09-04 | $46.09 | $46.09 | $43.34 | $45.09 | $45.09 | 793,640 |
| 2020-09-03 | $46.93 | $46.98 | $44.95 | $45.51 | $45.51 | 685,333 |
| 2020-09-02 | $46.62 | $47.16 | $45.90 | $46.80 | $46.80 | 846,578 |
| 2020-09-01 | $46.59 | $47.05 | $45.91 | $46.05 | $46.05 | 661,617 |
| 2020-08-31 | $47.14 | $47.20 | $46.43 | $46.90 | $46.90 | 531,663 |
| 2020-08-28 | $47.47 | $47.47 | $46.55 | $47.32 | $47.32 | 180,942 |
| 2020-08-27 | $45.98 | $47.72 | $45.48 | $47.21 | $47.21 | 301,563 |
| 2020-08-26 | $45.75 | $46.11 | $44.96 | $45.78 | $45.78 | 368,198 |
| 2020-08-25 | $46.18 | $46.59 | $45.45 | $46.01 | $46.01 | 425,479 |
| 2020-08-24 | $46.57 | $46.73 | $45.74 | $46.05 | $46.05 | 481,517 |
| 2020-08-21 | $45.64 | $46.38 | $45.19 | $46.24 | $46.24 | 392,727 |
| 2020-08-20 | $46.22 | $46.74 | $45.79 | $45.92 | $45.92 | 352,284 |
| 2020-08-19 | $47.54 | $47.54 | $46.69 | $46.76 | $46.76 | 345,642 |
| 2020-08-18 | $48.64 | $48.64 | $47.07 | $47.35 | $47.35 | 368,953 |
| 2020-08-17 | $48.43 | $48.60 | $47.90 | $48.47 | $48.47 | 277,111 |
| 2020-08-14 | $48.24 | $48.61 | $47.54 | $48.53 | $48.53 | 233,979 |
| 2020-08-13 | $48.48 | $48.77 | $48.05 | $48.58 | $48.58 | 352,013 |
| 2020-08-12 | $48.48 | $48.99 | $48.27 | $48.82 | $48.82 | 355,441 |
| 2020-08-11 | $48.92 | $49.68 | $47.83 | $47.98 | $47.98 | 265,338 |
| 2020-08-10 | $47.74 | $48.77 | $47.41 | $48.05 | $48.05 | 396,766 |
| 2020-08-07 | $46.96 | $48.33 | $46.70 | $47.49 | $47.49 | 289,358 |
| 2020-08-06 | $47.14 | $47.99 | $46.43 | $47.06 | $47.06 | 286,201 |
| 2020-08-05 | $46.25 | $47.47 | $45.62 | $47.38 | $47.38 | 402,683 |
| 2020-08-04 | $46.09 | $47.21 | $45.60 | $45.75 | $45.75 | 576,813 |
| 2020-08-03 | $46.67 | $46.67 | $44.65 | $46.06 | $46.06 | 841,353 |
| 2020-07-31 | $49.48 | $50.33 | $46.27 | $46.54 | $46.54 | 732,359 |
| 2020-07-30 | $49.24 | $50.35 | $48.75 | $49.47 | $49.47 | 905,156 |
| 2020-07-29 | $55.20 | $55.20 | $49.89 | $50.52 | $50.52 | 2,032,639 |
| 2020-07-28 | $56.43 | $57.11 | $55.46 | $55.61 | $55.61 | 988,119 |
| 2020-07-27 | $57.30 | $57.30 | $56.31 | $56.55 | $56.55 | 694,798 |
| 2020-07-24 | $57.71 | $57.87 | $56.58 | $57.30 | $57.30 | 594,982 |
| 2020-07-23 | $57.04 | $58.10 | $56.51 | $57.81 | $57.81 | 970,655 |
| 2020-07-22 | $56.55 | $57.63 | $56.53 | $57.34 | $57.34 | 505,380 |
| 2020-07-21 | $54.97 | $57.48 | $54.97 | $57.04 | $57.04 | 624,011 |
| 2020-07-20 | $54.47 | $56.13 | $53.86 | $54.09 | $54.09 | 870,327 |
| 2020-07-17 | $54.25 | $54.98 | $53.82 | $54.64 | $54.64 | 804,800 |
| 2020-07-16 | $55.50 | $55.68 | $53.55 | $54.19 | $54.19 | 354,000 |
| 2020-07-15 | $54.01 | $56.00 | $54.01 | $55.74 | $55.74 | 549,800 |
| 2020-07-14 | $52.61 | $52.75 | $51.58 | $52.68 | $52.68 | 293,300 |
| 2020-07-13 | $52.29 | $53.64 | $52.12 | $52.42 | $52.42 | 528,600 |
| 2020-07-10 | $51.35 | $52.51 | $50.65 | $51.50 | $51.51 | 896,400 |
| 2020-07-09 | $51.78 | $51.80 | $50.31 | $51.52 | $51.52 | 867,300 |
| 2020-07-08 | $52.11 | $52.60 | $51.54 | $52.00 | $52.01 | 526,000 |
| 2020-07-07 | $51.16 | $52.83 | $50.57 | $52.21 | $52.21 | 675,100 |
| 2020-07-06 | $52.20 | $52.54 | $51.32 | $51.91 | $51.91 | 503,900 |
| 2020-07-02 | $51.28 | $51.86 | $50.42 | $51.00 | $51.00 | 351,900 |
| 2020-07-01 | $48.31 | $50.52 | $48.14 | $50.19 | $50.19 | 578,500 |
| 2020-06-30 | $46.80 | $48.32 | $46.64 | $48.13 | $48.13 | 569,400 |
| 2020-06-29 | $47.02 | $48.27 | $45.78 | $47.06 | $47.06 | 691,300 |
| 2020-06-26 | $47.54 | $48.07 | $46.25 | $46.50 | $46.50 | 1,025,740 |
| 2020-06-25 | $47.27 | $48.25 | $46.70 | $48.21 | $48.21 | 576,545 |
| 2020-06-24 | $50.09 | $50.09 | $46.81 | $47.51 | $47.51 | 407,342 |
| 2020-06-23 | $50.74 | $51.77 | $50.50 | $50.70 | $50.70 | 448,232 |
| 2020-06-22 | $48.84 | $50.79 | $47.91 | $50.11 | $50.11 | 714,655 |
| 2020-06-19 | $49.02 | $50.55 | $49.02 | $49.24 | $49.24 | 1,204,608 |
| 2020-06-18 | $48.65 | $49.62 | $48.04 | $48.29 | $48.29 | 496,319 |
| 2020-06-17 | $48.33 | $49.96 | $47.82 | $49.33 | $49.33 | 617,981 |
| 2020-06-16 | $48.25 | $49.48 | $47.31 | $47.66 | $47.66 | 815,825 |
| 2020-06-15 | $46.34 | $47.72 | $45.87 | $47.18 | $47.18 | 1,148,222 |
| 2020-06-12 | $48.50 | $48.51 | $45.97 | $47.56 | $47.56 | 4,667,029 |
| 2020-06-11 | $50.55 | $51.02 | $46.51 | $46.91 | $46.91 | 2,549,482 |
| 2020-06-10 | $54.18 | $54.28 | $52.89 | $53.19 | $53.19 | 629,682 |
| 2020-06-09 | $54.79 | $55.46 | $54.35 | $54.43 | $54.43 | 359,606 |
| 2020-06-08 | $57.63 | $57.76 | $55.68 | $55.96 | $55.96 | 327,135 |
| 2020-06-05 | $56.29 | $57.82 | $55.77 | $56.49 | $56.49 | 560,207 |
| 2020-06-04 | $56.02 | $56.35 | $53.99 | $54.26 | $54.26 | 277,955 |
| 2020-06-03 | $54.57 | $57.40 | $54.40 | $56.85 | $56.85 | 340,607 |
| 2020-06-02 | $54.86 | $54.86 | $52.97 | $53.60 | $53.60 | 209,758 |
| 2020-06-01 | $53.34 | $54.79 | $52.86 | $54.28 | $54.28 | 248,638 |
| 2020-05-29 | $53.62 | $54.25 | $51.74 | $53.49 | $53.49 | 420,939 |
| 2020-05-28 | $56.36 | $56.71 | $54.16 | $54.35 | $54.35 | 357,707 |
| 2020-05-27 | $53.87 | $55.33 | $53.21 | $55.31 | $55.31 | 490,196 |
| 2020-05-26 | $52.58 | $53.39 | $52.03 | $52.68 | $52.68 | 263,641 |
| 2020-05-22 | $51.11 | $51.68 | $49.63 | $50.92 | $50.92 | 325,301 |
| 2020-05-21 | $52.18 | $52.55 | $50.52 | $50.90 | $50.90 | 338,938 |
| 2020-05-20 | $49.56 | $52.59 | $49.10 | $52.27 | $52.27 | 594,908 |
| 2020-05-19 | $50.85 | $51.22 | $48.81 | $48.81 | $48.81 | 330,470 |
| 2020-05-18 | $49.41 | $51.88 | $48.26 | $51.22 | $51.22 | 799,749 |
| 2020-05-15 | $47.75 | $48.34 | $46.96 | $47.66 | $47.66 | 314,291 |
| 2020-05-14 | $46.87 | $48.00 | $45.65 | $47.94 | $47.94 | 344,121 |
| 2020-05-13 | $49.00 | $49.00 | $46.68 | $48.19 | $48.19 | 409,956 |
| 2020-05-12 | $51.52 | $52.33 | $49.64 | $49.65 | $49.65 | 306,874 |
| 2020-05-11 | $50.62 | $52.26 | $49.74 | $51.60 | $51.60 | 531,027 |
| 2020-05-08 | $48.53 | $52.26 | $48.53 | $51.53 | $51.53 | 351,512 |
| 2020-05-07 | $46.45 | $47.71 | $46.11 | $47.54 | $47.54 | 568,762 |
| 2020-05-06 | $49.80 | $49.81 | $45.64 | $45.74 | $45.74 | 967,220 |
| 2020-05-05 | $51.84 | $53.29 | $49.72 | $49.81 | $49.81 | 371,283 |
| 2020-05-04 | $51.90 | $52.11 | $49.74 | $50.52 | $50.52 | 635,095 |
| 2020-05-01 | $52.26 | $53.54 | $51.12 | $52.23 | $52.23 | 681,175 |
| 2020-04-30 | $52.51 | $54.99 | $51.81 | $53.12 | $53.12 | 892,098 |
| 2020-04-29 | $59.72 | $62.25 | $51.28 | $53.53 | $53.53 | 1,221,819 |
| 2020-04-28 | $58.33 | $58.97 | $55.34 | $56.37 | $56.37 | 720,880 |
| 2020-04-27 | $54.30 | $57.42 | $54.07 | $56.90 | $56.90 | 409,403 |
| 2020-04-24 | $51.47 | $54.08 | $50.78 | $53.76 | $53.76 | 534,197 |
| 2020-04-23 | $48.74 | $51.41 | $48.47 | $51.08 | $51.08 | 477,828 |
| 2020-04-22 | $48.01 | $48.86 | $46.81 | $48.22 | $48.22 | 235,054 |
| 2020-04-21 | $47.73 | $47.94 | $46.33 | $47.00 | $47.00 | 326,158 |
| 2020-04-20 | $49.22 | $50.57 | $47.73 | $48.14 | $48.14 | 305,741 |
| 2020-04-17 | $48.50 | $51.35 | $48.49 | $50.56 | $50.56 | 506,801 |
| 2020-04-16 | $50.41 | $50.53 | $46.87 | $47.21 | $47.21 | 499,389 |
| 2020-04-15 | $47.71 | $51.35 | $47.55 | $50.23 | $50.23 | 492,071 |
| 2020-04-14 | $51.15 | $51.15 | $49.34 | $49.76 | $49.76 | 554,675 |
| 2020-04-13 | $50.49 | $50.49 | $48.50 | $49.20 | $49.20 | 348,951 |
| 2020-04-09 | $49.58 | $51.49 | $48.95 | $50.81 | $50.81 | 782,522 |
| 2020-04-08 | $47.96 | $48.59 | $46.80 | $48.13 | $48.13 | 603,939 |
| 2020-04-07 | $47.92 | $48.47 | $46.14 | $46.83 | $46.83 | 856,002 |
| 2020-04-06 | $44.24 | $46.46 | $42.32 | $45.97 | $45.97 | 570,362 |
| 2020-04-03 | $42.05 | $43.02 | $41.24 | $42.33 | $42.33 | 358,569 |
| 2020-04-02 | $39.49 | $42.61 | $39.49 | $42.13 | $42.13 | 307,257 |
| 2020-04-01 | $42.52 | $43.41 | $39.51 | $39.87 | $39.87 | 489,328 |
| 2020-03-31 | $45.92 | $47.04 | $44.72 | $45.25 | $45.25 | 409,529 |
| 2020-03-30 | $43.87 | $46.37 | $40.50 | $45.75 | $45.75 | 544,107 |
| 2020-03-27 | $40.54 | $45.14 | $39.34 | $43.57 | $43.57 | 528,989 |
| 2020-03-26 | $42.54 | $43.41 | $41.01 | $42.63 | $42.63 | 911,228 |
| 2020-03-25 | $39.34 | $43.25 | $38.29 | $40.93 | $40.93 | 772,019 |
| 2020-03-24 | $36.25 | $39.52 | $35.73 | $39.36 | $39.36 | 1,274,472 |
| 2020-03-23 | $37.31 | $37.31 | $33.40 | $34.22 | $34.22 | 813,148 |
| 2020-03-20 | $40.00 | $40.10 | $36.00 | $36.58 | $36.58 | 1,017,736 |
| 2020-03-19 | $39.58 | $41.46 | $37.66 | $40.00 | $40.00 | 997,707 |
| 2020-03-18 | $44.69 | $46.06 | $37.01 | $39.88 | $39.88 | 1,133,318 |
| 2020-03-17 | $45.77 | $48.60 | $42.47 | $46.94 | $46.94 | 608,802 |
| 2020-03-16 | $51.87 | $52.00 | $44.94 | $45.10 | $45.10 | 1,038,287 |
| 2020-03-13 | $56.27 | $57.61 | $49.93 | $57.18 | $57.18 | 458,119 |
| 2020-03-12 | $59.08 | $61.96 | $53.06 | $53.88 | $53.88 | 861,908 |
| 2020-03-11 | $65.82 | $67.26 | $62.07 | $62.65 | $62.65 | 461,241 |
| 2020-03-10 | $69.44 | $69.44 | $64.47 | $67.35 | $67.35 | 711,719 |
| 2020-03-09 | $69.39 | $69.52 | $65.60 | $67.91 | $67.91 | 546,172 |
| 2020-03-06 | $74.29 | $74.57 | $71.08 | $72.58 | $72.58 | 663,968 |
| 2020-03-05 | $74.99 | $77.29 | $74.00 | $74.91 | $74.91 | 607,352 |
| 2020-03-04 | $72.56 | $76.67 | $71.93 | $76.49 | $76.49 | 531,037 |
| 2020-03-03 | $69.81 | $72.57 | $68.27 | $71.50 | $71.50 | 516,673 |
| 2020-03-02 | $69.28 | $70.23 | $67.56 | $70.14 | $70.14 | 639,237 |
| 2020-02-28 | $67.23 | $70.53 | $65.60 | $69.72 | $69.72 | 956,031 |
| 2020-02-27 | $61.45 | $74.34 | $60.44 | $68.88 | $68.88 | 1,483,719 |
| 2020-02-26 | $67.15 | $68.32 | $62.48 | $62.70 | $62.70 | 847,164 |
| 2020-02-25 | $68.90 | $68.92 | $65.16 | $66.65 | $66.65 | 610,597 |
| 2020-02-24 | $68.24 | $69.85 | $66.57 | $68.76 | $68.76 | 440,726 |
| 2020-02-21 | $70.33 | $71.37 | $69.71 | $70.57 | $70.57 | 408,488 |
| 2020-02-20 | $69.97 | $70.66 | $69.61 | $70.39 | $70.39 | 243,001 |
| 2020-02-19 | $70.58 | $70.63 | $69.22 | $70.00 | $70.00 | 370,726 |
| 2020-02-18 | $70.22 | $71.15 | $69.40 | $70.47 | $70.47 | 280,977 |
| 2020-02-14 | $71.28 | $71.52 | $70.42 | $70.47 | $70.47 | 245,273 |
| 2020-02-13 | $72.11 | $72.78 | $71.23 | $71.32 | $71.32 | 260,767 |
| 2020-02-12 | $72.87 | $73.68 | $72.46 | $72.80 | $72.80 | 277,833 |
| 2020-02-11 | $71.63 | $72.84 | $71.06 | $72.50 | $72.50 | 208,962 |
| 2020-02-10 | $73.03 | $73.26 | $70.65 | $71.21 | $71.21 | 283,586 |
| 2020-02-07 | $72.46 | $74.04 | $72.38 | $73.22 | $73.22 | 486,790 |
| 2020-02-06 | $70.93 | $72.56 | $70.45 | $72.50 | $72.50 | 362,867 |
| 2020-02-05 | $69.08 | $70.80 | $69.01 | $70.61 | $70.61 | 278,718 |
| 2020-02-04 | $69.14 | $69.96 | $68.51 | $68.57 | $68.57 | 210,120 |
| 2020-02-03 | $68.00 | $68.53 | $67.78 | $68.29 | $68.29 | 318,078 |
| 2020-01-31 | $68.10 | $68.34 | $67.42 | $67.97 | $67.97 | 392,015 |
| 2020-01-30 | $66.67 | $68.44 | $66.53 | $68.34 | $68.34 | 312,805 |
| 2020-01-29 | $68.90 | $69.02 | $67.26 | $67.29 | $67.29 | 297,959 |
| 2020-01-28 | $69.88 | $70.43 | $68.85 | $68.88 | $68.88 | 207,110 |
| 2020-01-27 | $69.72 | $70.68 | $69.48 | $69.69 | $69.69 | 406,635 |
| 2020-01-24 | $71.95 | $72.36 | $70.91 | $71.05 | $71.05 | 252,349 |
| 2020-01-23 | $72.63 | $72.93 | $71.57 | $71.66 | $71.66 | 237,575 |
| 2020-01-22 | $73.91 | $74.49 | $72.83 | $72.95 | $72.95 | 167,778 |
| 2020-01-21 | $73.24 | $73.85 | $72.98 | $73.66 | $73.66 | 348,316 |
| 2020-01-17 | $75.56 | $75.74 | $73.28 | $73.28 | $73.28 | 332,168 |
| 2020-01-16 | $74.79 | $75.45 | $74.41 | $75.16 | $75.16 | 265,096 |
| 2020-01-15 | $74.19 | $74.72 | $73.45 | $74.08 | $74.08 | 435,232 |
| 2020-01-14 | $72.68 | $74.81 | $72.45 | $74.37 | $74.37 | 290,570 |
| 2020-01-13 | $72.65 | $73.16 | $72.26 | $73.02 | $73.02 | 320,648 |
| 2020-01-10 | $72.18 | $73.87 | $72.14 | $72.75 | $72.75 | 639,851 |
| 2020-01-09 | $72.58 | $73.12 | $71.51 | $72.01 | $72.01 | 254,315 |
| 2020-01-08 | $72.52 | $72.72 | $70.52 | $71.91 | $71.91 | 307,556 |
| 2020-01-07 | $72.83 | $80.75 | $72.31 | $72.40 | $72.40 | 296,959 |
| 2020-01-06 | $72.14 | $73.53 | $71.40 | $73.23 | $73.23 | 178,321 |
| 2020-01-03 | $72.90 | $73.70 | $72.51 | $72.52 | $72.52 | 219,429 |
| 2020-01-02 | $75.68 | $76.07 | $73.18 | $73.92 | $73.92 | 250,627 |
| 2019-12-31 | $74.99 | $75.56 | $74.86 | $75.43 | $75.43 | 199,962 |
| 2019-12-30 | $75.46 | $75.83 | $74.87 | $75.11 | $75.11 | 270,624 |
| 2019-12-27 | $75.05 | $75.92 | $74.99 | $75.40 | $75.40 | 215,773 |
| 2019-12-26 | $75.46 | $76.06 | $74.89 | $75.15 | $75.15 | 209,318 |
| 2019-12-24 | $75.76 | $75.76 | $75.16 | $75.36 | $75.36 | 78,648 |
| 2019-12-23 | $75.39 | $76.30 | $74.63 | $75.59 | $75.59 | 781,213 |
| 2019-12-20 | $76.21 | $76.35 | $74.19 | $75.06 | $75.06 | 937,194 |
| 2019-12-19 | $76.13 | $76.29 | $75.24 | $75.33 | $75.33 | 409,338 |
| 2019-12-18 | $76.07 | $76.31 | $75.50 | $75.76 | $75.76 | 559,059 |
| 2019-12-17 | $76.49 | $76.69 | $75.48 | $76.09 | $76.09 | 272,485 |
| 2019-12-16 | $77.03 | $77.03 | $75.92 | $76.23 | $76.23 | 364,514 |
| 2019-12-13 | $76.23 | $77.53 | $75.58 | $76.29 | $76.29 | 677,709 |
| 2019-12-12 | $78.85 | $79.54 | $75.66 | $76.70 | $76.70 | 613,844 |
| 2019-12-11 | $80.54 | $80.73 | $78.59 | $78.80 | $78.80 | 334,414 |
| 2019-12-10 | $80.41 | $81.62 | $79.75 | $79.99 | $79.99 | 479,844 |
| 2019-12-09 | $83.09 | $83.40 | $80.45 | $80.47 | $80.47 | 290,822 |
| 2019-12-06 | $82.54 | $83.42 | $82.51 | $83.33 | $83.33 | 212,539 |
| 2019-12-05 | $83.31 | $83.68 | $81.72 | $81.82 | $81.82 | 203,661 |
| 2019-12-04 | $82.57 | $83.37 | $81.97 | $83.03 | $83.03 | 233,968 |
| 2019-12-03 | $81.53 | $82.37 | $81.26 | $81.97 | $81.97 | 248,481 |
| 2019-12-02 | $83.71 | $83.71 | $81.42 | $82.56 | $82.56 | 279,194 |
| 2019-11-29 | $84.91 | $85.27 | $83.25 | $83.76 | $83.76 | 167,694 |
| 2019-11-27 | $84.43 | $85.30 | $83.51 | $85.27 | $85.27 | 218,591 |
| 2019-11-26 | $84.05 | $84.93 | $83.76 | $84.30 | $84.30 | 305,552 |
| 2019-11-25 | $81.58 | $84.25 | $80.34 | $84.12 | $84.12 | 266,004 |
| 2019-11-22 | $79.93 | $81.12 | $79.58 | $80.75 | $80.75 | 375,191 |
| 2019-11-21 | $78.95 | $79.66 | $78.47 | $79.58 | $79.58 | 335,730 |
| 2019-11-20 | $78.72 | $79.11 | $77.48 | $78.92 | $78.92 | 638,402 |
| 2019-11-19 | $78.34 | $79.91 | $78.34 | $79.21 | $79.21 | 199,199 |
| 2019-11-18 | $78.10 | $79.31 | $78.10 | $78.31 | $78.31 | 219,472 |
| 2019-11-15 | $77.34 | $78.31 | $77.34 | $78.26 | $78.26 | 186,160 |
| 2019-11-14 | $76.30 | $78.18 | $76.19 | $77.02 | $77.02 | 274,368 |
| 2019-11-13 | $75.64 | $76.94 | $74.74 | $76.62 | $76.62 | 404,721 |
| 2019-11-12 | $74.30 | $76.32 | $73.60 | $76.16 | $76.16 | 407,493 |
| 2019-11-11 | $72.74 | $74.54 | $72.74 | $74.32 | $74.32 | 320,551 |
| 2019-11-08 | $73.16 | $74.01 | $72.07 | $73.33 | $73.33 | 233,518 |
| 2019-11-07 | $74.70 | $75.14 | $73.03 | $73.36 | $73.36 | 377,645 |
| 2019-11-06 | $73.59 | $74.83 | $73.23 | $73.93 | $73.93 | 397,434 |
| 2019-11-05 | $71.21 | $73.74 | $71.21 | $73.70 | $73.70 | 304,260 |
| 2019-11-04 | $70.48 | $71.68 | $69.40 | $71.05 | $71.05 | 636,422 |
| 2019-11-01 | $71.40 | $72.77 | $69.72 | $69.91 | $69.91 | 480,922 |
| 2019-10-31 | $71.14 | $72.24 | $69.31 | $70.73 | $70.73 | 802,618 |
| 2019-10-30 | $77.98 | $77.98 | $70.40 | $72.22 | $72.22 | 852,058 |
| 2019-10-29 | $75.17 | $76.60 | $74.98 | $75.87 | $75.87 | 401,550 |
| 2019-10-28 | $74.22 | $76.02 | $74.15 | $75.65 | $75.65 | 264,102 |
| 2019-10-25 | $74.32 | $74.86 | $73.69 | $74.27 | $74.27 | 228,595 |
| 2019-10-24 | $75.07 | $75.45 | $73.50 | $74.48 | $74.48 | 135,776 |
| 2019-10-23 | $72.71 | $75.10 | $70.93 | $74.55 | $74.55 | 278,118 |
| 2019-10-22 | $75.26 | $75.26 | $72.34 | $72.46 | $72.46 | 355,536 |
| 2019-10-21 | $75.28 | $76.30 | $74.74 | $75.33 | $75.33 | 278,397 |
| 2019-10-18 | $73.54 | $74.77 | $72.84 | $74.66 | $74.66 | 218,716 |
| 2019-10-17 | $73.63 | $74.34 | $73.35 | $73.99 | $73.99 | 256,131 |
| 2019-10-16 | $72.86 | $73.95 | $72.50 | $73.53 | $73.53 | 185,079 |
| 2019-10-15 | $71.80 | $74.00 | $70.98 | $73.12 | $73.12 | 273,830 |
| 2019-10-14 | $71.14 | $71.57 | $70.70 | $71.18 | $71.18 | 187,028 |
| 2019-10-11 | $70.39 | $72.11 | $69.40 | $70.90 | $70.90 | 226,663 |
| 2019-10-10 | $69.50 | $69.96 | $68.68 | $69.52 | $69.52 | 220,982 |
| 2019-10-09 | $69.70 | $70.58 | $68.88 | $69.56 | $69.56 | 223,230 |
| 2019-10-08 | $70.49 | $70.49 | $68.82 | $68.92 | $68.92 | 344,602 |
| 2019-10-07 | $70.87 | $71.96 | $70.62 | $71.09 | $71.09 | 332,256 |
| 2019-10-04 | $70.94 | $72.12 | $69.64 | $71.35 | $71.35 | 298,472 |
| 2019-10-03 | $69.27 | $70.76 | $67.91 | $70.67 | $70.67 | 451,122 |
| 2019-10-02 | $71.30 | $71.57 | $66.97 | $69.29 | $69.29 | 881,919 |
| 2019-10-01 | $73.82 | $74.97 | $71.51 | $71.94 | $71.94 | 624,445 |
| 2019-09-30 | $74.19 | $75.12 | $73.75 | $73.79 | $73.79 | 262,609 |
| 2019-09-27 | $76.85 | $76.85 | $73.88 | $73.90 | $73.90 | 437,755 |
| 2019-09-26 | $78.23 | $78.39 | $76.55 | $76.71 | $76.71 | 300,486 |
| 2019-09-25 | $76.73 | $78.38 | $76.34 | $77.99 | $77.99 | 427,351 |
| 2019-09-24 | $78.03 | $78.40 | $75.87 | $76.79 | $76.79 | 458,306 |
| 2019-09-23 | $78.19 | $78.45 | $77.00 | $77.64 | $77.64 | 448,387 |
| 2019-09-20 | $78.35 | $78.73 | $77.50 | $78.53 | $78.53 | 679,227 |
| 2019-09-19 | $79.41 | $80.32 | $78.07 | $78.93 | $78.93 | 214,143 |
| 2019-09-18 | $81.12 | $82.87 | $78.28 | $79.23 | $79.23 | 354,580 |
| 2019-09-17 | $83.08 | $83.08 | $81.28 | $81.56 | $81.56 | 301,755 |
| 2019-09-16 | $84.57 | $86.02 | $82.94 | $83.00 | $83.00 | 398,808 |
| 2019-09-13 | $86.49 | $86.49 | $84.66 | $85.19 | $85.19 | 240,973 |
| 2019-09-12 | $86.96 | $87.45 | $85.31 | $86.12 | $86.12 | 333,009 |
| 2019-09-11 | $83.86 | $86.59 | $83.11 | $86.35 | $86.35 | 423,322 |
| 2019-09-10 | $80.17 | $83.30 | $79.13 | $83.25 | $83.25 | 336,699 |
| 2019-09-09 | $80.68 | $81.29 | $80.03 | $80.39 | $80.39 | 462,912 |
| 2019-09-06 | $78.00 | $81.24 | $77.70 | $80.53 | $80.53 | 294,004 |
| 2019-09-05 | $76.73 | $77.96 | $76.55 | $76.92 | $76.92 | 226,380 |
| 2019-09-04 | $77.39 | $77.53 | $76.23 | $76.60 | $76.60 | 188,551 |
| 2019-09-03 | $77.00 | $77.31 | $76.25 | $76.69 | $76.69 | 352,659 |
| 2019-08-30 | $77.37 | $77.89 | $76.54 | $77.63 | $77.63 | 261,401 |
| 2019-08-29 | $75.96 | $77.19 | $75.65 | $76.96 | $76.96 | 288,124 |
| 2019-08-28 | $75.02 | $75.85 | $74.41 | $75.20 | $75.20 | 434,869 |
| 2019-08-27 | $76.75 | $77.35 | $75.15 | $75.22 | $75.22 | 272,746 |
| 2019-08-26 | $75.08 | $76.44 | $74.80 | $76.14 | $76.14 | 315,028 |
| 2019-08-23 | $78.74 | $79.27 | $75.40 | $75.47 | $75.47 | 406,040 |
| 2019-08-22 | $81.74 | $81.97 | $79.04 | $79.11 | $79.11 | 203,087 |
| 2019-08-21 | $81.52 | $81.95 | $81.05 | $81.26 | $81.26 | 302,189 |
| 2019-08-20 | $81.35 | $82.25 | $80.65 | $80.85 | $80.85 | 328,417 |
| 2019-08-19 | $80.25 | $81.68 | $80.23 | $81.48 | $81.48 | 349,065 |
| 2019-08-16 | $78.09 | $79.61 | $78.05 | $79.46 | $79.46 | 336,955 |
| 2019-08-15 | $78.11 | $78.68 | $76.25 | $77.52 | $77.52 | 326,946 |
| 2019-08-14 | $79.61 | $79.65 | $77.05 | $77.86 | $77.86 | 405,199 |
| 2019-08-13 | $79.91 | $80.93 | $79.48 | $80.70 | $80.70 | 293,317 |
| 2019-08-12 | $81.49 | $82.62 | $79.47 | $80.03 | $80.03 | 384,976 |
| 2019-08-09 | $81.44 | $82.52 | $81.34 | $82.22 | $82.22 | 426,955 |
| 2019-08-08 | $79.68 | $81.57 | $77.44 | $81.52 | $81.52 | 453,785 |
| 2019-08-07 | $77.95 | $79.22 | $76.74 | $79.12 | $79.12 | 523,619 |
| 2019-08-06 | $77.20 | $78.75 | $75.48 | $78.68 | $78.68 | 446,146 |
| 2019-08-05 | $77.73 | $78.84 | $76.12 | $77.00 | $77.00 | 657,131 |
| 2019-08-02 | $79.98 | $80.50 | $77.98 | $78.99 | $78.99 | 480,535 |
| 2019-08-01 | $77.53 | $80.52 | $76.65 | $80.11 | $80.11 | 659,668 |
| 2019-07-31 | $73.52 | $78.77 | $73.52 | $77.05 | $77.05 | 1,151,065 |
| 2019-07-30 | $73.68 | $75.75 | $73.13 | $75.73 | $75.73 | 413,494 |
| 2019-07-29 | $73.14 | $74.21 | $72.52 | $74.17 | $74.17 | 445,536 |
| 2019-07-26 | $74.44 | $74.77 | $72.90 | $73.00 | $73.00 | 379,994 |
| 2019-07-25 | $74.31 | $75.00 | $73.85 | $74.14 | $74.14 | 580,460 |
| 2019-07-24 | $73.22 | $74.37 | $72.85 | $74.32 | $74.32 | 301,798 |
| 2019-07-23 | $71.92 | $73.16 | $70.92 | $73.09 | $73.09 | 431,839 |
| 2019-07-22 | $72.14 | $72.58 | $71.09 | $71.74 | $71.74 | 300,507 |
| 2019-07-19 | $72.61 | $73.37 | $71.71 | $71.82 | $71.82 | 340,798 |
| 2019-07-18 | $72.34 | $73.23 | $72.26 | $72.71 | $72.71 | 232,688 |
| 2019-07-17 | $72.43 | $73.40 | $72.21 | $72.47 | $72.47 | 376,088 |
| 2019-07-16 | $73.03 | $73.57 | $72.21 | $72.24 | $72.24 | 246,383 |
| 2019-07-15 | $73.17 | $74.61 | $72.47 | $73.08 | $73.08 | 407,320 |
| 2019-07-12 | $72.97 | $73.57 | $72.14 | $72.70 | $72.70 | 284,530 |
| 2019-07-11 | $72.58 | $73.43 | $72.03 | $73.09 | $73.09 | 352,644 |
| 2019-07-10 | $72.32 | $73.12 | $71.55 | $72.17 | $72.17 | 337,157 |
| 2019-07-09 | $72.12 | $72.84 | $71.41 | $71.75 | $71.75 | 357,720 |
| 2019-07-08 | $72.48 | $72.95 | $71.87 | $72.61 | $72.61 | 214,128 |
| 2019-07-05 | $71.78 | $72.81 | $71.61 | $72.71 | $72.71 | 300,736 |
| 2019-07-03 | $72.67 | $72.97 | $71.97 | $72.34 | $72.34 | 136,211 |
| 2019-07-02 | $72.13 | $72.68 | $71.81 | $72.26 | $72.26 | 345,329 |
| 2019-07-01 | $72.60 | $73.60 | $71.45 | $72.26 | $72.26 | 358,694 |
| 2019-06-28 | $72.31 | $72.58 | $71.20 | $71.96 | $71.96 | 941,696 |
| 2019-06-27 | $72.25 | $72.52 | $71.75 | $71.99 | $71.99 | 367,921 |
| 2019-06-26 | $73.12 | $73.48 | $71.90 | $71.94 | $71.94 | 351,779 |
| 2019-06-25 | $73.68 | $73.94 | $72.52 | $72.76 | $72.76 | 359,872 |
| 2019-06-24 | $74.24 | $74.36 | $73.59 | $73.75 | $73.75 | 231,096 |
| 2019-06-21 | $75.36 | $75.79 | $73.78 | $74.04 | $74.04 | 500,875 |
| 2019-06-20 | $75.00 | $76.55 | $74.99 | $75.93 | $75.93 | 351,654 |
| 2019-06-19 | $73.62 | $74.78 | $72.99 | $74.71 | $74.71 | 280,320 |
| 2019-06-18 | $72.63 | $74.27 | $72.17 | $73.26 | $73.26 | 411,462 |
| 2019-06-17 | $71.91 | $72.62 | $71.70 | $72.51 | $72.51 | 221,112 |
| 2019-06-14 | $72.35 | $72.57 | $71.67 | $71.93 | $71.93 | 245,929 |
| 2019-06-13 | $72.75 | $72.84 | $72.04 | $72.39 | $72.39 | 292,391 |
| 2019-06-12 | $72.91 | $73.47 | $72.16 | $72.63 | $72.63 | 282,996 |
| 2019-06-11 | $75.26 | $75.64 | $72.64 | $73.05 | $73.05 | 336,284 |
| 2019-06-10 | $74.25 | $74.92 | $73.93 | $74.85 | $74.85 | 351,490 |
| 2019-06-07 | $75.07 | $75.78 | $74.01 | $74.05 | $74.05 | 256,403 |
| 2019-06-06 | $74.09 | $74.94 | $73.87 | $74.68 | $74.68 | 368,187 |
| 2019-06-05 | $73.58 | $74.70 | $73.42 | $74.10 | $74.10 | 279,108 |
| 2019-06-04 | $72.55 | $73.81 | $71.77 | $73.41 | $73.41 | 389,020 |
| 2019-06-03 | $71.95 | $72.12 | $71.22 | $71.76 | $71.76 | 655,343 |
| 2019-05-31 | $70.86 | $72.05 | $70.45 | $71.90 | $71.90 | 572,897 |
| 2019-05-30 | $72.04 | $72.86 | $71.12 | $71.58 | $71.58 | 390,112 |
| 2019-05-29 | $71.25 | $72.35 | $70.52 | $71.88 | $71.88 | 398,317 |
| 2019-05-28 | $72.44 | $72.98 | $71.45 | $71.50 | $71.50 | 273,210 |
| 2019-05-24 | $71.51 | $72.48 | $71.51 | $72.27 | $72.27 | 306,735 |
| 2019-05-23 | $71.65 | $72.15 | $70.74 | $71.36 | $71.36 | 256,574 |
| 2019-05-22 | $72.33 | $73.22 | $71.54 | $72.11 | $72.11 | 308,793 |
| 2019-05-21 | $72.52 | $73.35 | $71.96 | $72.54 | $72.54 | 349,298 |
| 2019-05-20 | $71.17 | $72.19 | $70.36 | $72.09 | $72.09 | 360,076 |
| 2019-05-17 | $72.37 | $73.14 | $71.49 | $71.88 | $71.88 | 307,061 |
| 2019-05-16 | $72.48 | $74.07 | $72.24 | $73.07 | $73.07 | 369,375 |
| 2019-05-15 | $71.04 | $72.73 | $70.65 | $72.41 | $72.41 | 402,005 |
| 2019-05-14 | $70.29 | $72.20 | $69.84 | $71.70 | $71.70 | 502,702 |
| 2019-05-13 | $70.15 | $70.47 | $69.48 | $70.12 | $70.12 | 557,577 |
| 2019-05-10 | $70.88 | $71.76 | $69.61 | $71.59 | $71.59 | 440,961 |
| 2019-05-09 | $71.34 | $71.61 | $69.77 | $70.90 | $70.90 | 434,368 |
| 2019-05-08 | $71.93 | $72.52 | $70.26 | $71.87 | $71.87 | 672,439 |
| 2019-05-07 | $73.97 | $74.92 | $71.53 | $72.09 | $72.09 | 600,638 |
| 2019-05-06 | $74.05 | $75.01 | $72.25 | $74.95 | $74.95 | 452,035 |
| 2019-05-03 | $73.08 | $75.46 | $73.08 | $74.77 | $74.77 | 545,219 |
| 2019-05-02 | $68.13 | $72.98 | $65.43 | $72.48 | $72.48 | 1,053,452 |
| 2019-05-01 | $65.49 | $68.69 | $64.80 | $68.55 | $68.55 | 1,688,431 |
| 2019-04-30 | $69.87 | $70.30 | $68.41 | $68.89 | $68.89 | 1,216,475 |
| 2019-04-29 | $70.05 | $70.84 | $69.65 | $69.73 | $69.73 | 602,270 |
| 2019-04-26 | $69.19 | $70.49 | $68.53 | $70.32 | $70.32 | 351,524 |
| 2019-04-25 | $69.22 | $70.15 | $68.42 | $69.45 | $69.45 | 565,518 |
| 2019-04-24 | $67.86 | $69.66 | $67.45 | $69.13 | $69.13 | 934,363 |
| 2019-04-23 | $66.76 | $68.99 | $66.31 | $67.77 | $67.77 | 1,236,988 |
| 2019-04-22 | $66.42 | $67.45 | $66.10 | $66.45 | $66.45 | 462,330 |
| 2019-04-18 | $66.99 | $67.94 | $65.66 | $66.99 | $66.99 | 464,262 |
| 2019-04-17 | $69.72 | $69.99 | $66.54 | $67.03 | $67.03 | 1,058,616 |
| 2019-04-16 | $69.82 | $70.74 | $69.55 | $69.82 | $69.82 | 579,042 |
| 2019-04-15 | $69.20 | $70.29 | $69.03 | $69.65 | $69.65 | 413,048 |
| 2019-04-12 | $69.43 | $69.58 | $68.75 | $69.53 | $69.53 | 667,519 |
| 2019-04-11 | $70.09 | $70.41 | $69.11 | $69.36 | $69.36 | 419,711 |
| 2019-04-10 | $69.58 | $70.91 | $69.02 | $69.92 | $69.92 | 939,494 |
| 2019-04-09 | $70.61 | $70.93 | $69.48 | $69.59 | $69.59 | 1,154,782 |
| 2019-04-08 | $70.58 | $71.27 | $68.37 | $70.97 | $70.97 | 2,150,301 |
| 2019-04-05 | $76.01 | $76.87 | $68.30 | $69.69 | $69.69 | 6,526,131 |
| 2019-04-04 | $97.49 | $97.49 | $95.49 | $96.63 | $96.63 | 300,294 |
| 2019-04-03 | $97.17 | $98.76 | $96.38 | $97.36 | $97.36 | 363,927 |
| 2019-04-02 | $96.85 | $96.85 | $94.97 | $96.32 | $96.32 | 281,228 |
| 2019-04-01 | $98.20 | $98.97 | $95.84 | $96.55 | $96.55 | 301,038 |
| 2019-03-29 | $97.57 | $98.54 | $96.88 | $97.25 | $97.25 | 348,852 |
| 2019-03-28 | $96.72 | $97.95 | $96.14 | $96.93 | $96.93 | 214,355 |
| 2019-03-27 | $97.92 | $99.13 | $96.31 | $96.65 | $96.65 | 405,962 |
| 2019-03-26 | $96.70 | $98.93 | $96.59 | $98.32 | $98.32 | 467,077 |
| 2019-03-25 | $95.50 | $96.56 | $94.82 | $96.22 | $96.22 | 387,477 |
| 2019-03-22 | $97.29 | $97.56 | $95.42 | $95.85 | $95.85 | 396,528 |
| 2019-03-21 | $94.94 | $98.55 | $94.78 | $98.22 | $98.22 | 297,095 |
| 2019-03-20 | $95.04 | $96.24 | $93.91 | $95.57 | $95.57 | 206,910 |
| 2019-03-19 | $95.51 | $96.31 | $94.50 | $95.29 | $95.29 | 235,362 |
| 2019-03-18 | $96.40 | $97.39 | $94.67 | $95.37 | $95.37 | 372,693 |
| 2019-03-15 | $95.90 | $97.84 | $95.40 | $95.84 | $95.84 | 706,841 |
| 2019-03-14 | $95.22 | $96.32 | $94.08 | $95.62 | $95.62 | 224,737 |
| 2019-03-13 | $95.08 | $96.07 | $94.04 | $95.41 | $95.41 | 323,342 |
| 2019-03-12 | $94.77 | $95.05 | $93.85 | $94.85 | $94.85 | 280,086 |
| 2019-03-11 | $92.74 | $95.54 | $91.78 | $94.87 | $94.87 | 496,872 |
| 2019-03-08 | $91.81 | $92.82 | $91.51 | $92.65 | $92.65 | 325,376 |
| 2019-03-07 | $92.15 | $93.39 | $91.11 | $92.33 | $92.33 | 298,277 |
| 2019-03-06 | $94.29 | $94.35 | $92.26 | $92.60 | $92.60 | 406,347 |
| 2019-03-05 | $93.79 | $94.84 | $92.85 | $94.50 | $94.50 | 392,029 |
| 2019-03-04 | $95.81 | $96.57 | $93.65 | $94.28 | $94.28 | 694,402 |
| 2019-03-01 | $93.61 | $96.07 | $92.38 | $96.02 | $96.02 | 533,514 |
| 2019-02-28 | $91.01 | $95.44 | $90.36 | $93.20 | $93.20 | 769,322 |
| 2019-02-27 | $96.25 | $96.25 | $88.25 | $90.87 | $90.87 | 1,717,554 |
| 2019-02-26 | $96.41 | $97.56 | $95.42 | $97.25 | $97.25 | 536,389 |
| 2019-02-25 | $100.64 | $100.64 | $96.60 | $96.73 | $96.73 | 606,156 |
| 2019-02-22 | $98.30 | $99.14 | $95.34 | $98.78 | $98.78 | 285,631 |
| 2019-02-21 | $99.80 | $100.30 | $97.65 | $98.14 | $98.14 | 295,189 |
| 2019-02-20 | $98.79 | $100.93 | $96.52 | $99.84 | $99.84 | 378,639 |
| 2019-02-19 | $100.57 | $102.43 | $99.03 | $99.10 | $99.10 | 567,566 |
| 2019-02-15 | $95.72 | $102.15 | $95.00 | $100.49 | $100.49 | 1,810,341 |
| 2019-02-14 | $94.35 | $96.08 | $94.07 | $94.43 | $94.43 | 307,030 |
| 2019-02-13 | $94.20 | $95.33 | $91.41 | $94.39 | $94.39 | 413,239 |
| 2019-02-12 | $95.76 | $96.31 | $93.97 | $94.03 | $94.03 | 577,068 |
| 2019-02-11 | $92.48 | $94.87 | $91.78 | $94.73 | $94.73 | 678,057 |
| 2019-02-08 | $89.89 | $92.83 | $89.54 | $92.45 | $92.45 | 609,624 |
| 2019-02-07 | $90.43 | $91.16 | $89.64 | $90.48 | $90.48 | 651,626 |
| 2019-02-06 | $89.72 | $91.29 | $89.16 | $89.99 | $89.99 | 206,332 |
| 2019-02-05 | $90.82 | $91.82 | $89.70 | $89.80 | $89.80 | 223,261 |
| 2019-02-04 | $90.35 | $90.92 | $88.17 | $90.33 | $90.33 | 223,578 |
| 2019-02-01 | $91.93 | $92.76 | $90.05 | $90.82 | $90.82 | 412,085 |
| 2019-01-31 | $88.58 | $94.62 | $88.46 | $92.32 | $92.32 | 1,144,627 |
| 2019-01-30 | $89.39 | $90.10 | $88.11 | $88.42 | $88.42 | 615,084 |
| 2019-01-29 | $89.02 | $89.82 | $88.53 | $88.89 | $88.89 | 376,295 |
| 2019-01-28 | $88.25 | $89.73 | $88.12 | $89.11 | $89.11 | 480,050 |
| 2019-01-25 | $88.45 | $90.20 | $87.82 | $88.95 | $88.95 | 848,471 |
| 2019-01-24 | $89.31 | $89.34 | $87.60 | $87.83 | $87.83 | 431,092 |
| 2019-01-23 | $91.37 | $92.21 | $89.13 | $89.24 | $89.24 | 416,218 |
| 2019-01-22 | $91.55 | $92.50 | $90.26 | $90.99 | $90.99 | 757,342 |
| 2019-01-18 | $92.97 | $92.99 | $91.29 | $92.32 | $92.32 | 557,192 |
| 2019-01-17 | $89.88 | $92.94 | $89.21 | $92.06 | $92.06 | 1,247,036 |
| 2019-01-16 | $90.33 | $93.19 | $89.93 | $90.11 | $90.11 | 497,279 |
| 2019-01-15 | $89.52 | $91.58 | $89.52 | $90.25 | $90.25 | 596,578 |
| 2019-01-14 | $90.01 | $90.16 | $87.74 | $89.37 | $89.37 | 361,082 |
| 2019-01-11 | $90.95 | $91.55 | $89.80 | $90.74 | $90.74 | 305,360 |
| 2019-01-10 | $90.10 | $91.41 | $89.09 | $91.41 | $91.41 | 244,218 |
| 2019-01-09 | $91.56 | $93.00 | $88.18 | $90.93 | $90.93 | 352,928 |
| 2019-01-08 | $93.31 | $93.92 | $88.83 | $91.12 | $91.12 | 516,687 |
| 2019-01-07 | $90.52 | $93.46 | $90.50 | $92.55 | $92.55 | 401,297 |
| 2019-01-04 | $87.25 | $91.56 | $86.49 | $90.51 | $90.51 | 410,319 |
| 2019-01-03 | $90.42 | $91.06 | $86.02 | $86.15 | $86.15 | 418,615 |
| 2019-01-02 | $89.91 | $91.30 | $89.27 | $91.03 | $91.03 | 473,395 |
| 2018-12-31 | $89.75 | $91.57 | $89.11 | $91.47 | $91.47 | 444,120 |
| 2018-12-28 | $89.68 | $91.32 | $88.66 | $89.02 | $89.02 | 233,980 |
| 2018-12-27 | $88.16 | $89.20 | $85.48 | $89.19 | $89.19 | 260,515 |
| 2018-12-26 | $84.89 | $88.97 | $84.64 | $88.82 | $88.82 | 307,171 |
| 2018-12-24 | $85.28 | $86.10 | $83.97 | $84.14 | $84.14 | 174,353 |
| 2018-12-21 | $89.14 | $89.37 | $84.98 | $86.04 | $86.04 | 863,675 |
| 2018-12-20 | $88.98 | $89.84 | $86.06 | $88.83 | $88.83 | 639,746 |
| 2018-12-19 | $92.62 | $93.47 | $88.27 | $89.01 | $89.01 | 537,213 |
| 2018-12-18 | $92.59 | $94.34 | $91.70 | $92.20 | $92.20 | 607,531 |
| 2018-12-17 | $93.86 | $93.86 | $90.62 | $91.36 | $91.36 | 554,203 |
| 2018-12-14 | $95.20 | $95.64 | $93.53 | $94.45 | $94.45 | 432,303 |
| 2018-12-13 | $97.75 | $98.01 | $95.50 | $95.75 | $95.75 | 278,806 |
| 2018-12-12 | $98.05 | $99.40 | $96.15 | $97.47 | $97.47 | 237,211 |
| 2018-12-11 | $97.79 | $98.74 | $95.11 | $96.58 | $96.58 | 468,380 |
| 2018-12-10 | $94.73 | $96.83 | $93.57 | $96.18 | $96.18 | 343,884 |
| 2018-12-07 | $98.86 | $100.05 | $94.62 | $94.84 | $94.84 | 428,329 |
| 2018-12-06 | $96.72 | $98.75 | $95.10 | $98.53 | $98.53 | 708,264 |
| 2018-12-04 | $102.46 | $103.90 | $98.16 | $98.42 | $98.42 | 655,977 |
| 2018-12-03 | $101.20 | $103.25 | $99.01 | $102.33 | $102.33 | 647,227 |
| 2018-11-30 | $99.58 | $101.54 | $98.77 | $101.19 | $101.19 | 707,100 |
| 2018-11-29 | $95.76 | $100.10 | $95.76 | $99.00 | $99.00 | 740,575 |
| 2018-11-28 | $102.11 | $103.51 | $95.28 | $96.73 | $96.73 | 1,108,467 |
| 2018-11-27 | $101.74 | $103.23 | $101.18 | $102.34 | $102.34 | 349,925 |
| 2018-11-26 | $100.61 | $103.15 | $99.00 | $102.34 | $102.34 | 590,777 |
| 2018-11-23 | $97.86 | $100.39 | $96.51 | $99.68 | $99.68 | 341,164 |
| 2018-11-21 | $98.50 | $100.50 | $96.65 | $98.26 | $98.26 | 1,093,683 |
| 2018-11-20 | $108.00 | $108.00 | $95.19 | $98.04 | $98.04 | 2,310,361 |
| 2018-11-19 | $124.90 | $125.79 | $119.57 | $120.16 | $120.16 | 632,831 |
| 2018-11-16 | $121.49 | $126.99 | $119.46 | $125.42 | $125.42 | 842,806 |
| 2018-11-15 | $116.86 | $123.02 | $114.89 | $122.91 | $122.91 | 504,513 |
| 2018-11-14 | $117.63 | $117.64 | $114.81 | $117.04 | $117.04 | 624,469 |
| 2018-11-13 | $116.59 | $117.75 | $111.72 | $115.73 | $115.73 | 432,973 |
| 2018-11-12 | $118.69 | $119.21 | $114.79 | $115.33 | $115.33 | 513,130 |
| 2018-11-09 | $121.41 | $122.39 | $118.12 | $118.81 | $118.81 | 371,799 |
| 2018-11-08 | $122.69 | $123.36 | $119.72 | $121.84 | $121.84 | 274,587 |
| 2018-11-07 | $119.71 | $122.71 | $118.24 | $122.59 | $122.59 | 370,019 |
| 2018-11-06 | $115.75 | $119.36 | $115.75 | $119.18 | $119.18 | 321,179 |
| 2018-11-05 | $111.88 | $116.36 | $110.95 | $115.78 | $115.78 | 473,939 |
| 2018-11-02 | $115.06 | $116.11 | $111.07 | $112.57 | $112.57 | 446,069 |
| 2018-11-01 | $112.10 | $114.51 | $109.27 | $114.37 | $114.37 | 564,503 |
| 2018-10-31 | $107.91 | $115.30 | $105.27 | $111.99 | $111.99 | 1,116,688 |
| 2018-10-30 | $111.00 | $111.59 | $107.08 | $108.34 | $108.34 | 815,020 |
| 2018-10-29 | $115.65 | $116.78 | $109.97 | $111.24 | $111.24 | 877,948 |
| 2018-10-26 | $112.57 | $114.55 | $110.52 | $114.50 | $114.50 | 657,811 |
| 2018-10-25 | $110.02 | $114.62 | $108.89 | $114.50 | $114.50 | 637,974 |
| 2018-10-24 | $113.55 | $114.27 | $109.23 | $109.72 | $109.72 | 386,030 |
| 2018-10-23 | $113.74 | $115.25 | $111.50 | $113.91 | $113.91 | 280,199 |
| 2018-10-22 | $113.95 | $115.51 | $113.04 | $114.75 | $114.75 | 243,100 |
| 2018-10-19 | $116.65 | $117.46 | $113.48 | $113.59 | $113.59 | 317,975 |
| 2018-10-18 | $116.35 | $117.33 | $115.44 | $116.29 | $116.29 | 497,774 |
| 2018-10-17 | $117.11 | $118.07 | $115.27 | $116.69 | $116.69 | 268,396 |
| 2018-10-16 | $114.02 | $117.61 | $112.91 | $117.49 | $117.49 | 344,696 |
| 2018-10-15 | $113.64 | $114.28 | $111.41 | $113.25 | $113.25 | 253,240 |
| 2018-10-12 | $114.36 | $115.80 | $111.81 | $113.55 | $113.55 | 594,601 |
| 2018-10-11 | $113.61 | $115.38 | $112.70 | $113.10 | $113.10 | 568,451 |
| 2018-10-10 | $117.00 | $117.80 | $114.08 | $114.22 | $114.22 | 442,792 |
| 2018-10-09 | $117.71 | $120.00 | $116.63 | $117.45 | $117.45 | 359,524 |
| 2018-10-08 | $119.92 | $120.35 | $117.50 | $118.12 | $118.12 | 466,367 |
| 2018-10-05 | $121.00 | $122.83 | $118.68 | $120.50 | $120.50 | 351,006 |
| 2018-10-04 | $121.85 | $122.66 | $120.27 | $121.07 | $121.07 | 312,117 |
| 2018-10-03 | $121.64 | $123.14 | $121.64 | $121.99 | $121.99 | 405,846 |
| 2018-10-02 | $125.90 | $125.90 | $121.44 | $121.66 | $121.66 | 467,124 |
| 2018-10-01 | $124.52 | $124.62 | $123.00 | $123.70 | $123.70 | 418,788 |
| 2018-09-28 | $122.83 | $124.25 | $122.83 | $123.97 | $123.97 | 444,873 |
| 2018-09-27 | $124.48 | $125.06 | $122.73 | $122.85 | $122.85 | 402,888 |
| 2018-09-26 | $124.86 | $125.23 | $123.92 | $124.21 | $124.21 | 539,121 |
| 2018-09-25 | $125.29 | $126.73 | $124.21 | $124.48 | $124.48 | 485,917 |
| 2018-09-24 | $123.00 | $125.38 | $122.86 | $124.80 | $124.80 | 474,750 |
| 2018-09-21 | $120.87 | $123.02 | $120.02 | $122.32 | $122.32 | 1,532,298 |
| 2018-09-20 | $121.39 | $122.49 | $119.54 | $120.99 | $120.99 | 666,951 |
| 2018-09-19 | $124.07 | $124.39 | $119.93 | $120.64 | $120.64 | 628,288 |
| 2018-09-18 | $123.80 | $125.24 | $122.79 | $124.53 | $124.53 | 532,838 |
| 2018-09-17 | $123.78 | $124.72 | $122.01 | $123.73 | $123.73 | 609,289 |
| 2018-09-14 | $126.34 | $128.08 | $122.82 | $124.79 | $124.79 | 474,028 |
| 2018-09-13 | $131.27 | $131.27 | $124.93 | $126.01 | $126.01 | 582,445 |
| 2018-09-12 | $129.80 | $131.54 | $127.50 | $130.95 | $130.95 | 470,757 |
| 2018-09-11 | $125.12 | $130.17 | $124.44 | $130.10 | $130.10 | 659,649 |
| 2018-09-10 | $125.00 | $126.82 | $123.45 | $125.51 | $125.51 | 363,906 |
| 2018-09-07 | $123.38 | $126.77 | $123.38 | $124.63 | $124.63 | 402,341 |
| 2018-09-06 | $124.21 | $125.78 | $123.30 | $123.75 | $123.75 | 377,743 |
| 2018-09-05 | $124.45 | $125.10 | $123.06 | $124.36 | $124.36 | 415,958 |
| 2018-09-04 | $125.24 | $127.16 | $122.25 | $124.79 | $124.79 | 487,861 |
| 2018-08-31 | $125.45 | $126.27 | $125.10 | $125.55 | $125.55 | 329,973 |
| 2018-08-30 | $125.95 | $126.72 | $124.71 | $125.53 | $125.53 | 427,582 |
| 2018-08-29 | $126.30 | $127.47 | $125.37 | $126.15 | $126.15 | 386,168 |
| 2018-08-28 | $126.27 | $127.85 | $125.33 | $125.97 | $125.97 | 245,392 |
| 2018-08-27 | $126.52 | $127.26 | $125.43 | $126.03 | $126.03 | 347,945 |
| 2018-08-24 | $126.50 | $127.48 | $125.62 | $125.96 | $125.96 | 163,442 |
| 2018-08-23 | $125.00 | $127.75 | $124.95 | $126.42 | $126.42 | 275,319 |
| 2018-08-22 | $124.56 | $125.90 | $122.10 | $125.38 | $125.38 | 223,137 |
| 2018-08-21 | $125.05 | $126.34 | $124.17 | $124.89 | $124.89 | 459,914 |
| 2018-08-20 | $123.21 | $125.05 | $122.56 | $124.77 | $124.77 | 446,806 |
| 2018-08-17 | $121.60 | $123.94 | $120.83 | $123.44 | $123.44 | 317,493 |
| 2018-08-16 | $122.25 | $123.34 | $119.80 | $122.00 | $122.00 | 332,920 |
| 2018-08-15 | $123.08 | $123.16 | $120.86 | $121.47 | $121.47 | 428,224 |
| 2018-08-14 | $123.16 | $124.97 | $121.57 | $123.55 | $123.55 | 239,688 |
| 2018-08-13 | $123.36 | $124.70 | $122.47 | $122.52 | $122.52 | 290,472 |
| 2018-08-10 | $122.86 | $124.13 | $122.23 | $122.98 | $122.98 | 135,839 |
| 2018-08-09 | $122.20 | $123.97 | $122.20 | $123.60 | $123.60 | 168,225 |
| 2018-08-08 | $121.57 | $122.72 | $120.00 | $122.46 | $122.46 | 292,257 |
| 2018-08-07 | $122.09 | $122.85 | $120.40 | $121.36 | $121.36 | 415,489 |
| 2018-08-06 | $120.45 | $122.57 | $120.45 | $121.47 | $121.47 | 314,538 |
| 2018-08-03 | $123.14 | $123.16 | $119.47 | $121.49 | $121.49 | 367,093 |
| 2018-08-02 | $120.39 | $124.29 | $119.32 | $123.55 | $123.55 | 736,664 |
| 2018-08-01 | $111.25 | $122.48 | $111.25 | $121.60 | $121.60 | 1,133,319 |
| 2018-07-31 | $110.29 | $111.68 | $108.74 | $110.13 | $110.13 | 594,704 |
| 2018-07-30 | $112.09 | $113.64 | $109.41 | $110.28 | $110.28 | 795,470 |
| 2018-07-27 | $113.34 | $113.88 | $110.40 | $112.29 | $112.29 | 607,259 |
| 2018-07-26 | $111.45 | $114.72 | $110.38 | $114.03 | $114.03 | 633,495 |
| 2018-07-25 | $108.08 | $111.79 | $108.08 | $111.73 | $111.73 | 440,766 |
| 2018-07-24 | $105.60 | $111.96 | $105.40 | $108.52 | $108.52 | 673,349 |
| 2018-07-23 | $104.35 | $105.21 | $103.66 | $105.00 | $105.00 | 293,418 |
| 2018-07-20 | $104.58 | $105.77 | $103.46 | $104.42 | $104.42 | 238,726 |
| 2018-07-19 | $103.90 | $104.86 | $103.69 | $104.31 | $104.31 | 306,687 |
| 2018-07-18 | $104.32 | $104.38 | $103.00 | $104.00 | $104.00 | 293,159 |
| 2018-07-17 | $102.47 | $104.17 | $101.86 | $103.87 | $103.87 | 214,152 |
| 2018-07-16 | $102.95 | $102.95 | $100.98 | $102.80 | $102.80 | 269,183 |
| 2018-07-13 | $102.73 | $104.41 | $102.17 | $102.59 | $102.59 | 165,601 |
| 2018-07-12 | $102.06 | $102.48 | $101.67 | $102.36 | $102.36 | 211,737 |
| 2018-07-11 | $101.85 | $102.29 | $99.85 | $101.49 | $101.49 | 195,474 |
| 2018-07-10 | $104.24 | $104.62 | $102.13 | $102.39 | $102.39 | 205,080 |
| 2018-07-09 | $104.18 | $104.66 | $103.05 | $104.10 | $104.10 | 193,363 |
| 2018-07-06 | $103.10 | $104.72 | $102.90 | $103.99 | $103.99 | 250,230 |
| 2018-07-05 | $102.25 | $103.15 | $100.84 | $103.13 | $103.13 | 218,141 |
| 2018-07-03 | $100.71 | $102.41 | $100.61 | $102.04 | $102.04 | 125,798 |
| 2018-07-02 | $99.00 | $101.49 | $98.91 | $101.02 | $101.02 | 272,106 |
| 2018-06-29 | $101.26 | $101.41 | $99.66 | $99.82 | $99.82 | 278,701 |
| 2018-06-28 | $101.27 | $101.77 | $100.45 | $101.18 | $101.18 | 348,796 |
| 2018-06-27 | $102.50 | $102.97 | $101.03 | $101.65 | $101.65 | 373,240 |
| 2018-06-26 | $101.48 | $103.03 | $100.88 | $102.56 | $102.56 | 278,999 |
| 2018-06-25 | $103.15 | $103.15 | $100.40 | $101.15 | $101.15 | 569,289 |
| 2018-06-22 | $103.71 | $104.43 | $103.51 | $103.75 | $103.75 | 1,533,956 |
| 2018-06-21 | $104.64 | $105.26 | $103.01 | $103.28 | $103.28 | 322,751 |
| 2018-06-20 | $104.39 | $105.51 | $101.73 | $104.74 | $104.74 | 345,234 |
| 2018-06-19 | $104.17 | $104.99 | $102.89 | $103.96 | $103.96 | 542,361 |
| 2018-06-18 | $105.80 | $105.90 | $104.28 | $105.03 | $105.03 | 346,708 |
| 2018-06-15 | $104.46 | $105.51 | $103.54 | $105.37 | $105.37 | 556,219 |
| 2018-06-14 | $104.30 | $105.70 | $101.96 | $104.96 | $104.96 | 427,101 |
| 2018-06-13 | $103.14 | $104.54 | $102.61 | $103.85 | $103.85 | 528,755 |
| 2018-06-12 | $99.50 | $103.40 | $97.97 | $103.27 | $103.27 | 1,013,983 |
| 2018-06-11 | $97.34 | $100.19 | $97.27 | $99.78 | $99.78 | 872,447 |
| 2018-06-08 | $96.60 | $97.76 | $94.15 | $97.03 | $97.03 | 501,132 |
| 2018-06-07 | $96.77 | $96.83 | $95.18 | $95.86 | $95.86 | 382,266 |
| 2018-06-06 | $96.17 | $96.75 | $95.61 | $96.54 | $96.54 | 352,937 |
| 2018-06-05 | $95.38 | $96.49 | $94.91 | $96.00 | $96.00 | 374,876 |
| 2018-06-04 | $95.34 | $96.16 | $94.40 | $95.90 | $95.90 | 422,617 |
| 2018-06-01 | $94.00 | $95.27 | $92.23 | $94.85 | $94.85 | 832,162 |
| 2018-05-31 | $88.84 | $95.07 | $88.84 | $94.05 | $94.05 | 1,531,429 |
| 2018-05-30 | $82.00 | $83.45 | $81.00 | $82.99 | $82.99 | 322,089 |
| 2018-05-29 | $81.35 | $82.23 | $79.96 | $81.75 | $81.75 | 622,421 |
| 2018-05-25 | $83.60 | $83.78 | $81.99 | $82.00 | $82.00 | 380,710 |
| 2018-05-24 | $84.00 | $84.01 | $83.26 | $83.67 | $83.67 | 322,078 |
| 2018-05-23 | $83.05 | $84.24 | $82.68 | $83.95 | $83.95 | 229,714 |
| 2018-05-22 | $84.08 | $84.23 | $83.12 | $83.22 | $83.22 | 268,523 |
| 2018-05-21 | $84.17 | $85.47 | $83.98 | $84.00 | $84.00 | 451,680 |
| 2018-05-18 | $83.60 | $84.54 | $83.59 | $83.86 | $83.86 | 263,600 |
| 2018-05-17 | $83.43 | $83.62 | $82.52 | $83.23 | $83.23 | 453,469 |
| 2018-05-16 | $84.50 | $84.99 | $82.89 | $83.23 | $83.23 | 544,319 |
| 2018-05-15 | $84.31 | $85.01 | $83.94 | $84.18 | $84.18 | 363,475 |
| 2018-05-14 | $85.90 | $85.90 | $84.31 | $84.95 | $84.95 | 244,614 |
| 2018-05-11 | $86.38 | $87.14 | $84.94 | $85.69 | $85.69 | 263,005 |
| 2018-05-10 | $84.67 | $86.37 | $84.56 | $86.34 | $86.34 | 474,345 |
| 2018-05-09 | $84.29 | $84.71 | $83.69 | $84.31 | $84.31 | 344,918 |
| 2018-05-08 | $83.67 | $84.17 | $83.21 | $84.00 | $84.00 | 472,815 |
| 2018-05-07 | $83.50 | $84.71 | $83.48 | $83.58 | $83.58 | 488,842 |
| 2018-05-04 | $82.39 | $83.82 | $81.28 | $83.57 | $83.57 | 334,488 |
| 2018-05-03 | $83.53 | $84.83 | $81.50 | $82.38 | $82.38 | 750,076 |
| 2018-05-02 | $88.59 | $88.59 | $80.24 | $83.32 | $83.32 | 2,093,894 |
| 2018-05-01 | $88.75 | $89.96 | $87.21 | $89.54 | $89.54 | 764,105 |
| 2018-04-30 | $89.39 | $89.59 | $88.54 | $88.78 | $88.78 | 648,888 |
| 2018-04-27 | $88.13 | $89.26 | $88.00 | $89.02 | $89.02 | 362,045 |
| 2018-04-26 | $87.76 | $88.70 | $87.02 | $88.35 | $88.35 | 235,958 |
| 2018-04-25 | $87.14 | $87.54 | $85.47 | $87.39 | $87.39 | 181,150 |
| 2018-04-24 | $88.90 | $89.02 | $86.48 | $87.04 | $87.04 | 277,050 |
| 2018-04-23 | $88.77 | $88.99 | $88.25 | $88.47 | $88.47 | 172,666 |
| 2018-04-20 | $87.73 | $89.55 | $87.73 | $88.54 | $88.54 | 239,989 |
| 2018-04-19 | $88.60 | $88.96 | $87.03 | $88.13 | $88.13 | 132,892 |
| 2018-04-18 | $89.00 | $89.90 | $88.86 | $89.01 | $89.01 | 161,620 |
| 2018-04-17 | $87.50 | $89.22 | $86.90 | $89.20 | $89.20 | 209,974 |
| 2018-04-16 | $86.46 | $87.42 | $85.89 | $87.20 | $87.20 | 226,535 |
| 2018-04-13 | $86.18 | $86.37 | $84.23 | $85.99 | $85.99 | 260,555 |
| 2018-04-12 | $86.10 | $86.57 | $85.82 | $85.96 | $85.96 | 227,514 |
| 2018-04-11 | $85.74 | $86.50 | $80.87 | $85.78 | $85.78 | 429,790 |
| 2018-04-10 | $86.10 | $86.67 | $85.56 | $86.05 | $86.05 | 447,568 |
| 2018-04-09 | $86.18 | $86.64 | $85.41 | $85.55 | $85.55 | 223,911 |
| 2018-04-06 | $86.62 | $87.08 | $85.20 | $85.75 | $85.75 | 216,987 |
| 2018-04-05 | $86.88 | $87.88 | $86.50 | $86.89 | $86.89 | 240,004 |
| 2018-04-04 | $85.17 | $86.68 | $84.56 | $86.33 | $86.33 | 405,920 |
| 2018-04-03 | $86.48 | $86.48 | $84.44 | $86.18 | $86.18 | 320,974 |
| 2018-04-02 | $88.39 | $88.94 | $85.47 | $86.12 | $86.12 | 391,506 |
| 2018-03-29 | $86.14 | $89.03 | $86.00 | $88.50 | $88.50 | 871,485 |
| 2018-03-28 | $84.44 | $86.93 | $84.25 | $85.58 | $85.58 | 611,055 |
| 2018-03-27 | $86.02 | $86.06 | $83.85 | $84.07 | $84.07 | 329,044 |
| 2018-03-26 | $85.10 | $85.77 | $83.87 | $85.58 | $85.58 | 484,657 |
| 2018-03-23 | $85.46 | $85.60 | $84.17 | $84.24 | $84.24 | 323,137 |
| 2018-03-22 | $86.79 | $89.32 | $85.49 | $85.60 | $85.60 | 569,227 |
| 2018-03-21 | $86.71 | $87.50 | $86.61 | $87.11 | $87.11 | 256,221 |
| 2018-03-20 | $86.52 | $86.96 | $84.75 | $86.71 | $86.71 | 366,976 |
| 2018-03-19 | $87.50 | $87.98 | $85.97 | $86.65 | $86.65 | 277,507 |
| 2018-03-16 | $88.00 | $88.98 | $87.31 | $87.53 | $87.53 | 723,469 |
| 2018-03-15 | $88.59 | $89.15 | $87.75 | $87.91 | $87.91 | 407,822 |
| 2018-03-14 | $87.11 | $88.90 | $83.57 | $88.38 | $88.38 | 312,858 |
| 2018-03-13 | $89.05 | $89.13 | $87.09 | $87.44 | $87.44 | 458,447 |
| 2018-03-12 | $87.56 | $89.27 | $87.56 | $88.75 | $88.75 | 588,396 |
| 2018-03-09 | $88.40 | $88.83 | $87.44 | $87.55 | $87.55 | 544,529 |
| 2018-03-08 | $89.00 | $89.98 | $87.53 | $88.33 | $88.33 | 273,315 |
| 2018-03-07 | $88.55 | $89.69 | $87.65 | $89.06 | $89.06 | 423,831 |
| 2018-03-06 | $88.05 | $89.34 | $86.16 | $89.32 | $89.32 | 521,609 |
| 2018-03-05 | $87.04 | $88.43 | $85.60 | $88.18 | $88.18 | 449,136 |
| 2018-03-02 | $88.62 | $89.28 | $87.46 | $87.69 | $87.69 | 416,579 |
| 2018-03-01 | $90.47 | $90.47 | $87.78 | $89.57 | $89.57 | 711,491 |
| 2018-02-28 | $88.00 | $92.31 | $87.32 | $89.74 | $89.74 | 836,917 |
| 2018-02-27 | $87.66 | $87.85 | $85.50 | $87.51 | $87.51 | 425,543 |
| 2018-02-26 | $88.20 | $88.95 | $87.76 | $87.99 | $87.99 | 401,019 |
| 2018-02-23 | $86.01 | $88.56 | $84.96 | $87.87 | $87.87 | 248,546 |
| 2018-02-22 | $87.99 | $87.99 | $85.50 | $85.91 | $85.91 | 370,573 |
| 2018-02-21 | $84.87 | $87.75 | $84.47 | $86.04 | $86.04 | 389,108 |
| 2018-02-20 | $85.67 | $86.86 | $84.49 | $84.68 | $84.68 | 245,818 |
| 2018-02-16 | $85.50 | $86.81 | $83.62 | $85.85 | $85.85 | 275,064 |
| 2018-02-15 | $84.00 | $85.85 | $83.07 | $85.81 | $85.81 | 448,873 |
| 2018-02-14 | $81.04 | $83.78 | $81.04 | $83.35 | $83.35 | 293,695 |
| 2018-02-13 | $81.88 | $82.14 | $80.70 | $81.76 | $81.76 | 246,310 |
| 2018-02-12 | $82.49 | $83.49 | $81.36 | $82.16 | $82.16 | 357,316 |
| 2018-02-09 | $81.83 | $82.77 | $80.87 | $82.30 | $82.30 | 398,803 |
| 2018-02-08 | $83.53 | $83.61 | $81.02 | $81.42 | $81.42 | 493,790 |
| 2018-02-07 | $82.34 | $83.63 | $81.98 | $83.31 | $83.31 | 380,670 |
| 2018-02-06 | $83.37 | $84.11 | $80.95 | $82.76 | $82.76 | 655,777 |
| 2018-02-05 | $85.19 | $86.00 | $84.29 | $84.51 | $84.51 | 600,981 |
| 2018-02-02 | $85.33 | $86.29 | $84.42 | $85.72 | $85.72 | 396,080 |
| 2018-02-01 | $85.00 | $86.00 | $84.92 | $85.68 | $85.68 | 286,188 |
| 2018-01-31 | $85.24 | $85.95 | $84.74 | $85.55 | $85.55 | 230,113 |
| 2018-01-30 | $85.12 | $85.32 | $84.31 | $85.04 | $85.04 | 188,090 |
| 2018-01-29 | $87.08 | $87.61 | $85.81 | $85.81 | $85.81 | 279,425 |
| 2018-01-26 | $86.75 | $87.77 | $83.47 | $87.55 | $87.55 | 245,997 |
| 2018-01-25 | $86.78 | $87.16 | $86.15 | $86.73 | $86.73 | 185,854 |
| 2018-01-24 | $86.84 | $87.36 | $81.99 | $86.29 | $86.29 | 493,946 |
| 2018-01-23 | $84.58 | $86.33 | $83.82 | $86.27 | $86.27 | 503,633 |
| 2018-01-22 | $83.25 | $84.97 | $82.85 | $84.76 | $84.76 | 761,658 |
| 2018-01-19 | $81.80 | $83.94 | $81.80 | $83.81 | $83.81 | 468,907 |
| 2018-01-18 | $80.70 | $82.24 | $80.61 | $81.92 | $81.92 | 886,044 |
| 2018-01-17 | $80.45 | $81.10 | $79.82 | $80.88 | $80.88 | 208,707 |
| 2018-01-16 | $82.23 | $82.65 | $80.18 | $80.31 | $80.31 | 269,339 |
| 2018-01-12 | $82.58 | $82.62 | $81.72 | $82.28 | $82.28 | 217,609 |
| 2018-01-11 | $81.08 | $82.73 | $81.08 | $82.31 | $82.31 | 353,821 |
| 2018-01-10 | $81.87 | $82.08 | $80.27 | $81.05 | $81.05 | 267,931 |
| 2018-01-09 | $81.73 | $82.84 | $81.59 | $82.08 | $82.08 | 373,488 |
| 2018-01-08 | $80.98 | $81.69 | $80.40 | $81.47 | $81.47 | 309,875 |
| 2018-01-05 | $81.19 | $81.41 | $80.20 | $80.95 | $80.95 | 239,057 |
| 2018-01-04 | $81.80 | $83.00 | $80.76 | $80.82 | $80.82 | 441,176 |
| 2018-01-03 | $79.88 | $81.91 | $79.35 | $81.47 | $81.47 | 397,966 |
| 2018-01-02 | $80.10 | $81.15 | $79.56 | $79.95 | $79.95 | 369,640 |
| 2017-12-29 | $80.66 | $81.48 | $76.14 | $79.92 | $79.92 | 332,593 |
| 2017-12-28 | $80.77 | $81.04 | $79.68 | $80.14 | $80.14 | 251,348 |
| 2017-12-27 | $79.49 | $81.05 | $79.38 | $80.90 | $80.90 | 282,348 |
| 2017-12-26 | $79.00 | $79.54 | $78.96 | $79.36 | $79.36 | 101,761 |
| 2017-12-22 | $78.28 | $79.48 | $77.76 | $79.15 | $79.15 | 353,419 |
| 2017-12-21 | $80.07 | $80.29 | $78.43 | $78.48 | $78.48 | 271,931 |
| 2017-12-20 | $80.92 | $81.57 | $79.62 | $79.69 | $79.69 | 185,329 |
| 2017-12-19 | $81.30 | $81.95 | $80.52 | $80.70 | $80.70 | 280,642 |
| 2017-12-18 | $80.76 | $82.07 | $80.47 | $81.00 | $81.00 | 397,745 |
| 2017-12-15 | $80.15 | $81.43 | $79.71 | $80.33 | $80.33 | 1,498,567 |
| 2017-12-14 | $81.35 | $81.93 | $80.09 | $80.26 | $80.26 | 289,602 |
| 2017-12-13 | $81.24 | $82.26 | $80.93 | $81.56 | $81.56 | 339,051 |
| 2017-12-12 | $82.87 | $83.19 | $81.61 | $81.70 | $81.70 | 365,103 |
| 2017-12-11 | $82.60 | $84.39 | $82.17 | $82.58 | $82.58 | 293,323 |
| 2017-12-08 | $83.99 | $84.29 | $82.62 | $82.62 | $82.62 | 359,513 |
| 2017-12-07 | $83.89 | $84.23 | $83.09 | $83.92 | $83.92 | 574,349 |
| 2017-12-06 | $83.47 | $84.11 | $83.15 | $83.73 | $83.73 | 267,549 |
| 2017-12-05 | $82.87 | $84.27 | $81.80 | $83.64 | $83.64 | 488,982 |
| 2017-12-04 | $88.20 | $88.56 | $82.35 | $82.74 | $82.74 | 548,541 |
| 2017-12-01 | $86.80 | $88.49 | $86.58 | $88.00 | $88.00 | 576,133 |
| 2017-11-30 | $87.99 | $88.08 | $86.73 | $87.18 | $87.18 | 539,889 |
| 2017-11-29 | $88.13 | $88.43 | $87.70 | $87.98 | $87.98 | 545,061 |
| 2017-11-28 | $87.06 | $88.30 | $86.41 | $88.21 | $88.21 | 331,265 |
| 2017-11-27 | $86.19 | $86.90 | $85.94 | $86.63 | $86.63 | 350,689 |
| 2017-11-24 | $86.02 | $86.50 | $85.50 | $86.28 | $86.28 | 94,986 |
| 2017-11-22 | $85.81 | $86.22 | $85.31 | $86.07 | $86.07 | 246,808 |
| 2017-11-21 | $84.99 | $85.84 | $84.55 | $85.78 | $85.78 | 566,715 |
| 2017-11-20 | $84.23 | $84.40 | $83.10 | $84.38 | $84.38 | 442,169 |
| 2017-11-17 | $84.14 | $84.91 | $83.44 | $84.32 | $84.32 | 167,726 |
| 2017-11-16 | $82.56 | $84.77 | $82.56 | $84.28 | $84.28 | 259,224 |
| 2017-11-15 | $81.39 | $82.36 | $80.82 | $82.29 | $82.29 | 249,925 |
| 2017-11-14 | $80.71 | $82.12 | $79.21 | $82.04 | $82.04 | 270,145 |
| 2017-11-13 | $79.85 | $81.12 | $78.73 | $81.08 | $81.08 | 258,792 |
| 2017-11-10 | $81.06 | $81.29 | $79.77 | $80.26 | $80.26 | 197,987 |
| 2017-11-09 | $80.18 | $81.62 | $79.02 | $81.42 | $81.42 | 265,293 |
| 2017-11-08 | $80.15 | $80.79 | $79.48 | $80.77 | $80.77 | 294,939 |
| 2017-11-07 | $80.50 | $80.71 | $79.19 | $79.83 | $79.83 | 286,715 |
| 2017-11-06 | $81.54 | $81.85 | $80.26 | $80.69 | $80.69 | 454,062 |
| 2017-11-03 | $79.30 | $81.80 | $78.55 | $81.76 | $81.76 | 781,883 |
| 2017-11-02 | $73.91 | $78.36 | $72.30 | $78.08 | $78.08 | 1,180,468 |
| 2017-11-01 | $74.16 | $74.44 | $72.88 | $73.18 | $73.18 | 674,046 |
| 2017-10-31 | $73.63 | $74.31 | $73.54 | $73.90 | $73.90 | 610,542 |
| 2017-10-30 | $73.68 | $73.68 | $72.78 | $73.30 | $73.30 | 333,336 |
| 2017-10-27 | $73.95 | $73.95 | $72.56 | $73.49 | $73.49 | 586,448 |
| 2017-10-26 | $73.95 | $74.35 | $73.40 | $73.59 | $73.59 | 200,941 |
| 2017-10-25 | $74.13 | $74.35 | $73.46 | $73.90 | $73.90 | 399,169 |
| 2017-10-24 | $74.06 | $74.60 | $73.87 | $74.47 | $74.47 | 293,733 |
| 2017-10-23 | $74.89 | $75.23 | $73.89 | $74.00 | $74.00 | 290,450 |
| 2017-10-20 | $74.80 | $75.05 | $74.58 | $74.82 | $74.82 | 315,305 |
| 2017-10-19 | $74.35 | $75.00 | $73.99 | $74.22 | $74.22 | 370,402 |
| 2017-10-18 | $74.10 | $74.15 | $73.71 | $74.05 | $74.05 | 163,936 |
| 2017-10-17 | $73.80 | $74.20 | $73.67 | $73.90 | $73.90 | 210,101 |
| 2017-10-16 | $74.64 | $75.28 | $74.09 | $74.11 | $74.11 | 240,468 |
| 2017-10-13 | $75.26 | $75.55 | $74.66 | $74.99 | $74.99 | 303,256 |
| 2017-10-12 | $75.35 | $75.70 | $74.98 | $75.18 | $75.18 | 321,120 |
| 2017-10-11 | $75.03 | $75.73 | $74.78 | $75.40 | $75.40 | 417,450 |
| 2017-10-10 | $74.71 | $75.42 | $74.62 | $75.29 | $75.29 | 480,255 |
| 2017-10-09 | $74.01 | $74.76 | $73.84 | $74.42 | $74.42 | 355,908 |
| 2017-10-06 | $73.53 | $74.25 | $72.96 | $74.24 | $74.24 | 308,800 |
| 2017-10-05 | $73.03 | $73.75 | $72.51 | $73.62 | $73.62 | 456,722 |
| 2017-10-04 | $72.59 | $73.40 | $72.28 | $73.12 | $73.12 | 336,335 |
| 2017-10-03 | $72.09 | $72.60 | $71.50 | $72.57 | $72.57 | 402,693 |
| 2017-10-02 | $70.31 | $71.81 | $69.74 | $71.80 | $71.80 | 439,065 |
| 2017-09-29 | $69.65 | $70.50 | $69.45 | $70.06 | $70.06 | 236,921 |
| 2017-09-28 | $69.63 | $69.66 | $68.92 | $69.44 | $69.44 | 184,888 |
| 2017-09-27 | $69.38 | $69.91 | $68.84 | $69.80 | $69.80 | 278,595 |
| 2017-09-26 | $68.95 | $69.17 | $68.31 | $69.02 | $69.02 | 357,941 |
| 2017-09-25 | $69.84 | $69.95 | $68.24 | $69.03 | $69.03 | 484,314 |
| 2017-09-22 | $69.19 | $70.14 | $68.70 | $69.84 | $69.84 | 575,304 |
| 2017-09-21 | $68.47 | $69.11 | $68.35 | $69.02 | $69.02 | 453,706 |
| 2017-09-20 | $68.29 | $68.86 | $68.00 | $68.63 | $68.63 | 435,594 |
| 2017-09-19 | $68.75 | $69.78 | $68.01 | $68.29 | $68.29 | 616,036 |
| 2017-09-18 | $68.10 | $69.38 | $67.95 | $69.28 | $69.28 | 451,065 |
| 2017-09-15 | $68.67 | $69.29 | $68.12 | $68.42 | $68.42 | 937,367 |
| 2017-09-14 | $64.79 | $68.15 | $64.53 | $68.07 | $68.07 | 857,232 |
| 2017-09-13 | $65.42 | $65.50 | $65.02 | $65.12 | $65.12 | 547,053 |
| 2017-09-12 | $65.99 | $65.99 | $64.66 | $65.43 | $65.43 | 224,705 |
| 2017-09-11 | $66.67 | $66.67 | $65.33 | $65.55 | $65.55 | 278,826 |
| 2017-09-08 | $63.54 | $66.30 | $63.20 | $66.03 | $66.03 | 614,603 |
| 2017-09-07 | $63.32 | $63.42 | $62.67 | $63.20 | $63.20 | 232,858 |
| 2017-09-06 | $63.60 | $63.60 | $62.55 | $63.10 | $63.10 | 187,367 |
| 2017-09-05 | $63.38 | $64.63 | $62.99 | $63.32 | $63.32 | 290,971 |
| 2017-09-01 | $62.48 | $63.87 | $62.02 | $63.66 | $63.66 | 380,366 |
| 2017-08-31 | $61.29 | $62.71 | $61.28 | $62.58 | $62.58 | 446,498 |
| 2017-08-30 | $61.32 | $61.51 | $60.94 | $61.08 | $61.08 | 311,624 |
| 2017-08-29 | $61.28 | $61.56 | $60.85 | $61.16 | $61.16 | 188,783 |
| 2017-08-28 | $61.71 | $62.98 | $60.68 | $61.49 | $61.49 | 119,476 |
| 2017-08-25 | $61.98 | $62.13 | $60.62 | $61.69 | $61.69 | 180,441 |
| 2017-08-24 | $62.05 | $62.38 | $61.50 | $61.67 | $61.67 | 303,118 |
| 2017-08-23 | $62.01 | $62.29 | $61.58 | $61.84 | $61.84 | 264,475 |
| 2017-08-22 | $61.39 | $62.32 | $61.19 | $62.14 | $62.14 | 249,283 |
| 2017-08-21 | $61.01 | $61.67 | $60.42 | $61.12 | $61.12 | 223,877 |
| 2017-08-18 | $60.80 | $61.40 | $60.22 | $60.86 | $60.86 | 213,309 |
| 2017-08-17 | $61.78 | $62.23 | $61.05 | $61.14 | $61.14 | 218,850 |
| 2017-08-16 | $62.11 | $62.30 | $61.59 | $61.98 | $61.98 | 265,687 |
| 2017-08-15 | $60.93 | $62.38 | $60.75 | $61.90 | $61.90 | 771,464 |
| 2017-08-14 | $62.22 | $63.00 | $61.63 | $62.25 | $62.25 | 422,203 |
| 2017-08-11 | $62.44 | $62.44 | $61.68 | $61.78 | $61.78 | 347,553 |
| 2017-08-10 | $64.25 | $64.25 | $61.95 | $62.19 | $62.19 | 964,932 |
| 2017-08-09 | $64.00 | $64.95 | $63.00 | $64.09 | $64.09 | 962,696 |
| 2017-08-08 | $60.19 | $61.87 | $60.03 | $61.31 | $61.31 | 517,028 |
| 2017-08-07 | $60.40 | $60.62 | $59.99 | $60.35 | $60.35 | 262,307 |
| 2017-08-04 | $60.61 | $60.61 | $60.00 | $60.41 | $60.41 | 222,246 |
| 2017-08-03 | $60.30 | $60.67 | $60.16 | $60.32 | $60.32 | 230,973 |
| 2017-08-02 | $61.05 | $61.05 | $59.91 | $60.46 | $60.46 | 303,111 |
| 2017-08-01 | $61.11 | $61.70 | $60.55 | $61.10 | $61.10 | 385,596 |
| 2017-07-31 | $61.38 | $61.46 | $60.84 | $60.94 | $60.94 | 215,217 |
| 2017-07-28 | $61.35 | $62.65 | $61.06 | $61.34 | $61.34 | 332,248 |
| 2017-07-27 | $62.31 | $62.31 | $61.29 | $61.56 | $61.56 | 299,341 |
| 2017-07-26 | $61.75 | $62.25 | $61.35 | $62.05 | $62.05 | 391,615 |
| 2017-07-25 | $61.32 | $61.86 | $60.81 | $61.84 | $61.84 | 415,705 |
| 2017-07-24 | $60.78 | $61.52 | $60.78 | $61.39 | $61.39 | 232,222 |
| 2017-07-21 | $61.85 | $62.16 | $60.92 | $60.99 | $60.99 | 269,848 |
| 2017-07-20 | $62.04 | $62.64 | $61.28 | $61.60 | $61.60 | 575,234 |
| 2017-07-19 | $61.41 | $62.37 | $61.41 | $62.15 | $62.15 | 302,280 |
| 2017-07-18 | $61.41 | $61.93 | $61.27 | $61.60 | $61.60 | 324,276 |
| 2017-07-17 | $61.70 | $62.24 | $61.48 | $61.63 | $61.63 | 234,771 |
| 2017-07-14 | $60.97 | $62.44 | $60.97 | $62.11 | $62.11 | 483,287 |
| 2017-07-13 | $62.80 | $62.80 | $60.09 | $61.04 | $61.04 | 1,033,837 |
| 2017-07-12 | $62.22 | $63.18 | $61.88 | $62.95 | $62.95 | 391,675 |
| 2017-07-11 | $61.22 | $61.80 | $59.12 | $61.77 | $61.77 | 414,132 |
| 2017-07-10 | $62.57 | $62.69 | $61.44 | $61.55 | $61.55 | 322,765 |
| 2017-07-07 | $60.93 | $62.69 | $60.93 | $62.64 | $62.64 | 383,300 |
| 2017-07-06 | $61.03 | $61.87 | $60.93 | $61.29 | $61.29 | 366,900 |
| 2017-07-05 | $61.43 | $61.87 | $60.90 | $61.37 | $61.37 | 400,417 |
| 2017-07-03 | $61.50 | $62.08 | $60.73 | $61.34 | $61.34 | 224,827 |
| 2017-06-30 | $61.78 | $62.17 | $61.05 | $61.21 | $61.21 | 707,647 |
| 2017-06-29 | $62.63 | $62.82 | $61.15 | $61.96 | $61.96 | 1,227,999 |
| 2017-06-28 | $62.25 | $62.91 | $61.74 | $62.81 | $62.81 | 474,280 |
| 2017-06-27 | $61.71 | $62.25 | $61.45 | $61.96 | $61.96 | 396,617 |
| 2017-06-26 | $62.15 | $62.74 | $61.43 | $61.76 | $61.76 | 599,096 |
| 2017-06-23 | $61.69 | $62.57 | $60.64 | $62.52 | $62.52 | 6,983,190 |
| 2017-06-22 | $61.39 | $61.91 | $60.88 | $61.50 | $61.50 | 849,352 |
| 2017-06-21 | $61.95 | $61.95 | $60.44 | $61.37 | $61.37 | 733,795 |
| 2017-06-20 | $61.67 | $62.23 | $61.18 | $61.81 | $61.81 | 518,524 |
| 2017-06-19 | $61.81 | $62.17 | $61.35 | $61.88 | $61.88 | 614,481 |
| 2017-06-16 | $60.58 | $61.78 | $60.54 | $61.69 | $61.69 | 598,581 |
| 2017-06-15 | $60.06 | $61.15 | $59.29 | $60.97 | $60.97 | 431,097 |
| 2017-06-14 | $61.23 | $61.50 | $60.00 | $60.11 | $60.11 | 654,063 |
| 2017-06-13 | $59.90 | $61.40 | $59.44 | $61.19 | $61.19 | 836,165 |
| 2017-06-12 | $59.06 | $60.00 | $58.65 | $59.97 | $59.97 | 726,190 |
| 2017-06-09 | $58.25 | $59.77 | $57.51 | $59.34 | $59.34 | 1,059,112 |
| 2017-06-08 | $57.37 | $58.06 | $57.14 | $58.00 | $58.00 | 489,603 |
| 2017-06-07 | $57.25 | $57.69 | $55.58 | $57.22 | $57.22 | 360,254 |
| 2017-06-06 | $57.58 | $58.23 | $54.67 | $57.35 | $57.35 | 604,154 |
| 2017-06-05 | $57.95 | $57.95 | $57.43 | $57.67 | $57.67 | 134,116 |
| 2017-06-02 | $57.95 | $58.10 | $56.95 | $57.99 | $57.99 | 318,706 |
| 2017-06-01 | $56.94 | $57.80 | $56.30 | $57.74 | $57.74 | 580,932 |
| 2017-05-31 | $56.94 | $57.37 | $56.39 | $56.84 | $56.84 | 284,405 |
| 2017-05-30 | $57.71 | $58.20 | $56.96 | $57.17 | $57.17 | 386,358 |
| 2017-05-26 | $57.94 | $58.10 | $57.53 | $58.00 | $58.00 | 347,432 |
| 2017-05-25 | $58.09 | $58.14 | $57.65 | $57.77 | $57.77 | 259,682 |
| 2017-05-24 | $57.91 | $58.24 | $57.68 | $57.96 | $57.96 | 494,427 |
| 2017-05-23 | $58.55 | $58.94 | $57.72 | $58.04 | $58.04 | 429,475 |
| 2017-05-22 | $58.88 | $59.26 | $58.04 | $58.44 | $58.44 | 434,928 |
| 2017-05-19 | $57.80 | $59.03 | $57.80 | $58.79 | $58.79 | 398,009 |
| 2017-05-18 | $58.12 | $59.58 | $57.88 | $58.03 | $58.03 | 697,366 |
| 2017-05-17 | $58.10 | $58.90 | $57.59 | $58.32 | $58.32 | 335,527 |
| 2017-05-16 | $57.05 | $58.65 | $54.65 | $58.38 | $58.38 | 260,483 |
| 2017-05-15 | $57.49 | $57.66 | $55.70 | $56.90 | $56.90 | 304,238 |
| 2017-05-12 | $57.25 | $58.32 | $56.32 | $57.37 | $57.37 | 235,708 |
| 2017-05-11 | $57.53 | $58.29 | $56.47 | $57.12 | $57.12 | 344,933 |
| 2017-05-10 | $58.00 | $58.97 | $57.08 | $57.87 | $57.87 | 397,819 |
| 2017-05-09 | $56.70 | $58.13 | $56.70 | $57.96 | $57.96 | 246,733 |
| 2017-05-08 | $56.02 | $56.82 | $50.10 | $56.82 | $56.82 | 257,672 |
| 2017-05-05 | $56.28 | $56.28 | $55.43 | $56.17 | $56.17 | 309,001 |
| 2017-05-04 | $55.47 | $56.45 | $55.43 | $56.38 | $56.38 | 375,327 |
| 2017-05-03 | $55.00 | $56.48 | $51.64 | $55.74 | $55.74 | 484,518 |
| 2017-05-02 | $52.97 | $54.27 | $52.93 | $54.20 | $54.20 | 360,888 |
| 2017-05-01 | $53.00 | $53.42 | $52.33 | $52.87 | $52.87 | 323,323 |
| 2017-04-28 | $52.61 | $53.04 | $52.14 | $52.70 | $52.70 | 217,767 |
| 2017-04-27 | $52.32 | $53.20 | $52.30 | $52.40 | $52.40 | 211,229 |
| 2017-04-26 | $52.51 | $52.63 | $51.50 | $52.49 | $52.49 | 215,199 |
| 2017-04-25 | $52.31 | $52.84 | $51.96 | $52.34 | $52.34 | 120,758 |
| 2017-04-24 | $52.30 | $52.95 | $52.10 | $52.21 | $52.21 | 92,206 |
| 2017-04-21 | $52.47 | $52.53 | $51.70 | $51.75 | $51.75 | 160,868 |
| 2017-04-20 | $51.92 | $52.52 | $51.42 | $52.32 | $52.32 | 159,883 |
| 2017-04-19 | $51.99 | $51.99 | $51.46 | $51.70 | $51.70 | 112,958 |
| 2017-04-18 | $51.50 | $51.71 | $51.03 | $51.61 | $51.61 | 232,137 |
| 2017-04-17 | $50.90 | $51.67 | $50.58 | $51.53 | $51.53 | 132,862 |
| 2017-04-13 | $51.05 | $51.48 | $49.68 | $50.71 | $50.71 | 250,947 |
| 2017-04-12 | $50.96 | $51.40 | $50.66 | $50.92 | $50.92 | 215,856 |
| 2017-04-11 | $51.45 | $52.76 | $50.98 | $51.15 | $51.15 | 245,993 |
| 2017-04-10 | $50.67 | $51.44 | $50.04 | $51.34 | $51.34 | 394,088 |
| 2017-04-07 | $51.06 | $52.38 | $49.76 | $50.44 | $50.44 | 193,550 |
| 2017-04-06 | $50.80 | $51.11 | $50.00 | $50.87 | $50.87 | 345,504 |
| 2017-04-05 | $50.83 | $51.10 | $50.25 | $50.54 | $50.54 | 392,443 |
| 2017-04-04 | $50.21 | $50.65 | $50.03 | $50.51 | $50.51 | 521,444 |
| 2017-04-03 | $49.34 | $50.14 | $49.10 | $50.08 | $50.08 | 542,148 |
| 2017-03-31 | $49.56 | $49.96 | $48.58 | $49.01 | $49.01 | 998,602 |
| 2017-03-30 | $50.57 | $51.09 | $49.95 | $50.96 | $50.96 | 269,941 |
| 2017-03-29 | $50.20 | $50.90 | $49.88 | $50.63 | $50.63 | 308,974 |
| 2017-03-28 | $50.34 | $50.60 | $49.79 | $50.20 | $50.20 | 310,014 |
| 2017-03-27 | $49.70 | $50.98 | $49.70 | $50.56 | $50.56 | 410,443 |
| 2017-03-24 | $49.23 | $50.51 | $49.23 | $50.42 | $50.42 | 242,452 |
| 2017-03-23 | $48.83 | $49.62 | $48.78 | $49.23 | $49.23 | 266,126 |
| 2017-03-22 | $48.83 | $49.04 | $48.16 | $48.88 | $48.88 | 499,025 |
| 2017-03-21 | $49.77 | $50.47 | $48.97 | $49.00 | $49.00 | 234,157 |
| 2017-03-20 | $49.48 | $49.95 | $49.00 | $49.41 | $49.41 | 121,998 |
| 2017-03-17 | $50.02 | $50.52 | $49.38 | $49.55 | $49.55 | 265,223 |
| 2017-03-16 | $49.88 | $50.15 | $49.13 | $49.99 | $49.99 | 182,001 |
| 2017-03-15 | $50.35 | $50.61 | $49.75 | $49.96 | $49.96 | 383,805 |
| 2017-03-14 | $50.00 | $50.81 | $49.56 | $50.62 | $50.62 | 409,814 |
| 2017-03-13 | $49.36 | $50.75 | $49.36 | $50.51 | $50.51 | 381,942 |
| 2017-03-10 | $48.93 | $49.61 | $48.20 | $49.22 | $49.22 | 255,248 |
| 2017-03-09 | $49.20 | $49.53 | $48.71 | $48.90 | $48.90 | 202,750 |
| 2017-03-08 | $49.50 | $49.85 | $49.18 | $49.21 | $49.21 | 142,615 |
| 2017-03-07 | $49.04 | $49.67 | $49.04 | $49.46 | $49.46 | 198,026 |
| 2017-03-06 | $50.67 | $50.67 | $49.22 | $49.40 | $49.40 | 238,450 |
| 2017-03-03 | $52.28 | $52.88 | $50.72 | $50.86 | $50.86 | 210,648 |
| 2017-03-02 | $50.45 | $52.56 | $47.69 | $52.50 | $52.50 | 553,253 |
| 2017-03-01 | $49.00 | $51.01 | $46.34 | $50.47 | $50.47 | 958,518 |
| 2017-02-28 | $49.85 | $50.58 | $48.88 | $50.40 | $50.40 | 393,638 |
| 2017-02-27 | $49.22 | $49.99 | $49.06 | $49.90 | $49.90 | 251,184 |
| 2017-02-24 | $48.58 | $49.22 | $48.34 | $49.22 | $49.22 | 98,127 |
| 2017-02-23 | $49.14 | $49.34 | $48.27 | $48.87 | $48.87 | 211,088 |
| 2017-02-22 | $49.42 | $49.59 | $48.39 | $49.07 | $49.07 | 256,534 |
| 2017-02-21 | $49.15 | $50.22 | $49.15 | $49.79 | $49.79 | 273,933 |
| 2017-02-17 | $48.77 | $49.40 | $48.77 | $49.24 | $49.24 | 170,977 |
| 2017-02-16 | $49.04 | $49.11 | $48.67 | $48.98 | $48.98 | 162,455 |
| 2017-02-15 | $48.17 | $49.15 | $48.13 | $49.04 | $49.04 | 186,362 |
| 2017-02-14 | $48.32 | $48.60 | $47.76 | $48.16 | $48.16 | 275,409 |
| 2017-02-13 | $48.74 | $48.88 | $45.68 | $48.32 | $48.32 | 124,250 |
| 2017-02-10 | $48.55 | $48.90 | $48.33 | $48.62 | $48.62 | 97,498 |
| 2017-02-09 | $48.01 | $48.68 | $48.01 | $48.65 | $48.65 | 131,909 |
| 2017-02-08 | $48.00 | $48.04 | $47.55 | $47.92 | $47.92 | 114,376 |
| 2017-02-07 | $48.50 | $48.50 | $47.58 | $47.91 | $47.91 | 314,356 |
| 2017-02-06 | $48.56 | $48.61 | $48.00 | $48.38 | $48.38 | 132,026 |
| 2017-02-03 | $48.66 | $48.95 | $47.28 | $48.70 | $48.70 | 132,702 |
| 2017-02-02 | $48.53 | $49.33 | $47.79 | $48.40 | $48.40 | 252,584 |
| 2017-02-01 | $48.11 | $48.56 | $48.07 | $48.48 | $48.48 | 197,538 |
| 2017-01-31 | $47.28 | $48.16 | $46.99 | $48.11 | $48.11 | 219,293 |
| 2017-01-30 | $47.70 | $48.22 | $47.15 | $47.37 | $47.37 | 202,422 |
| 2017-01-27 | $47.76 | $48.10 | $47.23 | $47.96 | $47.96 | 169,085 |
| 2017-01-26 | $48.12 | $48.12 | $47.03 | $47.59 | $47.59 | 282,576 |
| 2017-01-25 | $47.18 | $48.13 | $46.91 | $48.11 | $48.11 | 135,105 |
| 2017-01-24 | $46.79 | $47.17 | $46.45 | $47.14 | $47.14 | 156,041 |
| 2017-01-23 | $46.83 | $47.03 | $46.39 | $46.62 | $46.62 | 270,652 |
| 2017-01-20 | $47.11 | $47.11 | $46.43 | $47.04 | $47.04 | 208,529 |
| 2017-01-19 | $47.72 | $47.72 | $46.80 | $47.00 | $47.00 | 180,719 |
| 2017-01-18 | $47.69 | $47.79 | $46.86 | $47.68 | $47.68 | 314,613 |
| 2017-01-17 | $47.45 | $47.90 | $46.89 | $47.64 | $47.64 | 137,939 |
| 2017-01-13 | $47.63 | $47.90 | $47.00 | $47.38 | $47.38 | 104,654 |
| 2017-01-12 | $46.76 | $47.36 | $46.34 | $47.33 | $47.33 | 168,082 |
| 2017-01-11 | $46.70 | $47.21 | $46.28 | $46.87 | $46.87 | 147,831 |
| 2017-01-10 | $46.24 | $46.64 | $45.93 | $46.56 | $46.56 | 340,516 |
| 2017-01-09 | $45.71 | $46.23 | $45.35 | $46.07 | $46.07 | 302,878 |
| 2017-01-06 | $46.00 | $46.04 | $45.52 | $45.82 | $45.82 | 496,045 |
| 2017-01-05 | $45.39 | $46.40 | $45.25 | $45.79 | $45.79 | 575,100 |
| 2017-01-04 | $45.21 | $45.87 | $45.07 | $45.49 | $45.49 | 276,980 |
| 2017-01-03 | $45.23 | $45.37 | $44.72 | $45.32 | $45.32 | 102,436 |
| 2016-12-30 | $45.17 | $45.42 | $44.86 | $44.97 | $44.97 | 144,825 |
| 2016-12-29 | $45.04 | $46.43 | $44.58 | $45.34 | $45.34 | 195,881 |
| 2016-12-28 | $45.39 | $45.52 | $44.80 | $45.03 | $45.03 | 161,142 |
| 2016-12-27 | $45.67 | $46.28 | $45.27 | $45.34 | $45.34 | 98,944 |
| 2016-12-23 | $44.83 | $45.59 | $44.83 | $45.55 | $45.55 | 106,946 |
| 2016-12-22 | $45.74 | $45.76 | $44.62 | $44.88 | $44.88 | 265,746 |
| 2016-12-21 | $46.35 | $46.35 | $45.28 | $45.58 | $45.58 | 185,115 |
| 2016-12-20 | $47.02 | $47.36 | $46.26 | $46.49 | $46.49 | 201,487 |
| 2016-12-19 | $46.64 | $47.01 | $46.51 | $46.69 | $46.69 | 194,875 |
| 2016-12-16 | $45.75 | $46.93 | $45.75 | $46.72 | $46.72 | 1,226,809 |
| 2016-12-15 | $44.86 | $45.67 | $44.86 | $45.56 | $45.56 | 263,552 |
| 2016-12-14 | $45.32 | $45.69 | $44.64 | $45.00 | $45.00 | 254,046 |
| 2016-12-13 | $45.75 | $46.52 | $45.17 | $45.22 | $45.22 | 290,882 |
| 2016-12-12 | $45.15 | $45.96 | $45.00 | $45.40 | $45.40 | 342,974 |
| 2016-12-09 | $45.53 | $46.07 | $45.05 | $45.42 | $45.42 | 201,552 |
| 2016-12-08 | $44.83 | $45.67 | $44.66 | $45.60 | $45.60 | 295,923 |
| 2016-12-07 | $45.00 | $45.45 | $44.69 | $45.08 | $45.08 | 309,387 |
| 2016-12-06 | $44.82 | $45.55 | $44.82 | $45.24 | $45.24 | 291,875 |
| 2016-12-05 | $45.80 | $46.27 | $44.94 | $45.04 | $45.04 | 341,848 |
| 2016-12-02 | $44.99 | $45.88 | $44.56 | $45.39 | $45.39 | 426,340 |
| 2016-12-01 | $44.60 | $45.30 | $44.60 | $45.02 | $45.02 | 1,002,669 |
| 2016-11-30 | $44.90 | $45.39 | $44.21 | $44.27 | $44.27 | 300,369 |
| 2016-11-29 | $45.06 | $45.45 | $44.48 | $44.96 | $44.96 | 432,657 |
| 2016-11-28 | $45.80 | $45.97 | $44.74 | $44.87 | $44.87 | 335,544 |
| 2016-11-25 | $44.33 | $45.81 | $43.81 | $45.49 | $45.49 | 373,395 |
| 2016-11-23 | $43.10 | $44.29 | $43.10 | $44.02 | $44.02 | 339,085 |
| 2016-11-22 | $43.40 | $44.10 | $42.97 | $43.18 | $43.18 | 606,276 |
| 2016-11-21 | $43.25 | $43.49 | $42.98 | $43.32 | $43.32 | 242,376 |
| 2016-11-18 | $43.41 | $43.60 | $42.76 | $43.07 | $43.07 | 222,763 |
| 2016-11-17 | $43.09 | $43.43 | $42.37 | $43.24 | $43.24 | 460,994 |
| 2016-11-16 | $41.86 | $42.99 | $41.86 | $42.75 | $42.75 | 688,841 |
| 2016-11-15 | $41.64 | $42.24 | $40.84 | $42.03 | $42.03 | 633,407 |
| 2016-11-14 | $41.89 | $42.22 | $41.17 | $41.35 | $41.35 | 450,727 |
| 2016-11-11 | $42.12 | $42.79 | $41.49 | $41.70 | $41.70 | 414,629 |
| 2016-11-10 | $42.86 | $43.53 | $41.78 | $42.06 | $42.06 | 779,361 |
| 2016-11-09 | $42.95 | $44.03 | $41.64 | $42.44 | $42.44 | 639,750 |
| 2016-11-08 | $44.45 | $44.50 | $43.33 | $43.35 | $43.35 | 862,344 |
| 2016-11-07 | $45.49 | $46.40 | $44.13 | $44.44 | $44.44 | 663,913 |
| 2016-11-04 | $45.29 | $48.23 | $44.76 | $44.79 | $44.79 | 525,721 |
| 2016-11-03 | $47.72 | $47.97 | $44.94 | $45.08 | $45.08 | 1,157,277 |
| 2016-11-02 | $45.28 | $51.75 | $45.28 | $48.00 | $48.00 | 2,210,169 |
| 2016-11-01 | $56.95 | $56.98 | $55.84 | $56.27 | $56.27 | 233,052 |
| 2016-10-31 | $56.52 | $58.89 | $55.62 | $56.68 | $56.68 | 329,041 |
| 2016-10-28 | $56.73 | $57.08 | $55.84 | $56.61 | $56.61 | 289,192 |
| 2016-10-27 | $57.76 | $57.76 | $56.52 | $56.79 | $56.79 | 316,763 |
| 2016-10-26 | $57.51 | $58.00 | $56.82 | $57.55 | $57.55 | 309,157 |
| 2016-10-25 | $57.51 | $57.79 | $57.00 | $57.59 | $57.59 | 226,964 |
| 2016-10-24 | $56.88 | $57.75 | $56.14 | $57.54 | $57.54 | 211,471 |
| 2016-10-21 | $56.22 | $56.54 | $55.65 | $56.43 | $56.43 | 111,123 |
| 2016-10-20 | $55.74 | $56.64 | $55.68 | $56.37 | $56.37 | 147,267 |
| 2016-10-19 | $56.86 | $56.86 | $56.07 | $56.18 | $56.18 | 101,464 |
| 2016-10-18 | $56.82 | $57.20 | $56.46 | $56.87 | $56.87 | 178,674 |
| 2016-10-17 | $56.48 | $56.97 | $56.38 | $56.62 | $56.62 | 279,055 |
| 2016-10-14 | $57.71 | $57.71 | $56.34 | $56.45 | $56.45 | 204,317 |
| 2016-10-13 | $57.10 | $57.88 | $56.70 | $57.39 | $57.39 | 339,511 |
| 2016-10-12 | $57.50 | $58.12 | $57.31 | $57.48 | $57.48 | 172,481 |
| 2016-10-11 | $58.12 | $60.99 | $57.39 | $57.67 | $57.67 | 344,048 |
| 2016-10-10 | $58.74 | $59.47 | $58.36 | $58.46 | $58.46 | 221,930 |
| 2016-10-07 | $58.57 | $58.92 | $58.02 | $58.36 | $58.36 | 220,319 |
| 2016-10-06 | $59.84 | $59.84 | $58.51 | $58.60 | $58.60 | 183,670 |
| 2016-10-05 | $60.40 | $60.92 | $59.76 | $59.85 | $59.85 | 168,631 |
| 2016-10-04 | $60.31 | $60.87 | $59.93 | $60.27 | $60.27 | 272,536 |
| 2016-10-03 | $59.98 | $60.65 | $59.86 | $60.44 | $60.44 | 252,252 |
| 2016-09-30 | $60.00 | $60.35 | $59.81 | $60.11 | $60.11 | 413,377 |
| 2016-09-29 | $60.68 | $60.68 | $59.90 | $59.97 | $59.97 | 388,680 |
| 2016-09-28 | $60.85 | $61.32 | $60.59 | $60.97 | $60.97 | 363,943 |
| 2016-09-27 | $60.64 | $61.30 | $60.64 | $60.98 | $60.98 | 205,150 |
| 2016-09-26 | $61.01 | $61.29 | $60.00 | $60.74 | $60.74 | 410,160 |
| 2016-09-23 | $61.30 | $61.45 | $60.43 | $61.03 | $61.03 | 281,798 |
| 2016-09-22 | $60.57 | $62.06 | $60.53 | $61.66 | $61.66 | 371,388 |
| 2016-09-21 | $60.99 | $61.65 | $60.01 | $61.46 | $61.46 | 520,442 |
| 2016-09-20 | $60.16 | $61.20 | $59.80 | $60.75 | $60.75 | 526,448 |
| 2016-09-19 | $59.74 | $60.81 | $59.49 | $60.31 | $60.31 | 447,975 |
| 2016-09-16 | $59.29 | $60.19 | $59.29 | $59.79 | $59.79 | 458,430 |
| 2016-09-15 | $59.60 | $59.77 | $59.18 | $59.66 | $59.66 | 172,548 |
| 2016-09-14 | $59.62 | $60.05 | $59.11 | $59.58 | $59.58 | 277,273 |
| 2016-09-13 | $59.46 | $60.07 | $59.12 | $59.84 | $59.84 | 368,239 |
| 2016-09-12 | $59.00 | $60.08 | $58.60 | $59.91 | $59.91 | 278,504 |
| 2016-09-09 | $60.09 | $60.29 | $59.15 | $59.17 | $59.17 | 238,216 |
| 2016-09-08 | $60.16 | $60.90 | $59.82 | $60.62 | $60.62 | 232,337 |
| 2016-09-07 | $60.54 | $61.49 | $59.95 | $60.52 | $60.52 | 304,309 |
| 2016-09-06 | $60.30 | $61.09 | $60.00 | $60.67 | $60.67 | 434,492 |
| 2016-09-02 | $60.02 | $61.02 | $59.90 | $60.95 | $60.95 | 130,506 |
| 2016-09-01 | $59.59 | $60.30 | $59.02 | $60.21 | $60.21 | 230,457 |
| 2016-08-31 | $59.83 | $60.47 | $59.56 | $60.02 | $60.02 | 210,291 |
| 2016-08-30 | $60.40 | $60.75 | $59.81 | $60.16 | $60.16 | 233,946 |
| 2016-08-29 | $60.46 | $61.29 | $60.33 | $60.65 | $60.65 | 171,667 |
| 2016-08-26 | $60.04 | $60.89 | $59.86 | $60.61 | $60.61 | 152,488 |
| 2016-08-25 | $59.86 | $60.43 | $59.46 | $60.19 | $60.19 | 178,317 |
| 2016-08-24 | $61.19 | $62.69 | $59.94 | $60.04 | $60.04 | 165,949 |
| 2016-08-23 | $61.44 | $61.63 | $60.97 | $61.46 | $61.46 | 217,852 |
| 2016-08-22 | $61.90 | $62.27 | $61.21 | $61.50 | $61.50 | 248,936 |
| 2016-08-19 | $62.28 | $62.40 | $61.47 | $61.57 | $61.57 | 331,975 |
| 2016-08-18 | $62.46 | $62.90 | $62.16 | $62.65 | $62.65 | 325,503 |
| 2016-08-17 | $62.52 | $62.89 | $62.20 | $62.52 | $62.52 | 240,681 |
| 2016-08-16 | $62.70 | $62.74 | $62.15 | $62.52 | $62.52 | 283,320 |
| 2016-08-15 | $62.80 | $63.07 | $62.06 | $62.70 | $62.70 | 440,443 |
| 2016-08-12 | $60.57 | $63.21 | $59.96 | $62.81 | $62.81 | 791,790 |
| 2016-08-11 | $59.73 | $61.25 | $59.30 | $60.71 | $60.71 | 359,755 |
| 2016-08-10 | $60.35 | $60.35 | $59.76 | $60.00 | $60.00 | 253,894 |
| 2016-08-09 | $60.22 | $61.20 | $59.26 | $60.53 | $60.53 | 245,777 |
| 2016-08-08 | $61.00 | $61.91 | $60.19 | $60.50 | $60.50 | 563,068 |
| 2016-08-05 | $62.16 | $62.50 | $60.92 | $61.00 | $61.00 | 816,979 |
| 2016-08-04 | $60.84 | $63.13 | $60.84 | $62.56 | $62.56 | 524,507 |
| 2016-08-03 | $57.00 | $62.49 | $56.63 | $61.16 | $61.16 | 1,725,581 |
| 2016-08-02 | $55.32 | $55.91 | $54.30 | $54.44 | $54.44 | 454,925 |
| 2016-08-01 | $52.27 | $55.48 | $52.09 | $55.35 | $55.35 | 1,025,696 |
| 2016-07-29 | $51.79 | $52.34 | $51.54 | $52.05 | $52.05 | 328,410 |
| 2016-07-28 | $51.41 | $51.99 | $51.38 | $51.70 | $51.70 | 210,139 |
| 2016-07-27 | $51.00 | $51.48 | $50.91 | $51.26 | $51.26 | 410,564 |
| 2016-07-26 | $50.99 | $51.25 | $49.66 | $51.00 | $51.00 | 311,864 |
| 2016-07-25 | $50.51 | $50.99 | $50.44 | $50.95 | $50.95 | 255,684 |
| 2016-07-22 | $50.49 | $50.70 | $50.35 | $50.50 | $50.50 | 244,973 |
| 2016-07-21 | $50.59 | $51.18 | $50.34 | $50.58 | $50.58 | 299,213 |
| 2016-07-20 | $50.32 | $50.89 | $50.15 | $50.78 | $50.78 | 361,204 |
| 2016-07-19 | $49.36 | $50.38 | $49.27 | $50.30 | $50.30 | 456,895 |
| 2016-07-18 | $50.12 | $50.17 | $49.32 | $49.65 | $49.65 | 413,550 |
| 2016-07-15 | $50.57 | $50.63 | $50.11 | $50.19 | $50.19 | 270,882 |
| 2016-07-14 | $50.99 | $52.48 | $49.90 | $50.25 | $50.25 | 349,759 |
| 2016-07-13 | $51.08 | $51.40 | $50.41 | $50.89 | $50.89 | 643,374 |
| 2016-07-12 | $51.66 | $51.88 | $51.04 | $51.16 | $51.16 | 340,369 |
| 2016-07-11 | $51.23 | $52.03 | $51.03 | $51.55 | $51.55 | 403,746 |
| 2016-07-08 | $50.34 | $51.16 | $49.98 | $50.94 | $50.94 | 325,196 |
| 2016-07-07 | $50.62 | $50.70 | $49.55 | $49.95 | $49.95 | 487,849 |
| 2016-07-06 | $50.25 | $50.61 | $49.75 | $50.44 | $50.44 | 500,989 |
| 2016-07-05 | $50.70 | $51.06 | $49.99 | $50.75 | $50.75 | 352,688 |
| 2016-07-01 | $50.30 | $50.78 | $50.10 | $50.68 | $50.68 | 255,078 |
| 2016-06-30 | $48.83 | $50.34 | $48.31 | $50.23 | $50.23 | 912,440 |
| 2016-06-29 | $49.31 | $49.51 | $48.62 | $48.69 | $48.69 | 465,446 |
| 2016-06-28 | $47.91 | $49.33 | $47.91 | $48.86 | $48.86 | 1,179,137 |
| 2016-06-27 | $48.01 | $48.10 | $47.33 | $47.91 | $47.91 | 836,861 |
| 2016-06-24 | $47.50 | $48.52 | $47.26 | $48.14 | $48.14 | 5,582,541 |
| 2016-06-23 | $48.23 | $49.57 | $48.15 | $49.38 | $49.38 | 992,527 |
| 2016-06-22 | $48.40 | $48.58 | $47.63 | $48.12 | $48.12 | 691,646 |
| 2016-06-21 | $49.61 | $49.84 | $47.73 | $48.46 | $48.46 | 559,798 |
| 2016-06-20 | $49.23 | $50.34 | $49.07 | $49.90 | $49.90 | 605,811 |
| 2016-06-17 | $48.11 | $49.05 | $48.10 | $49.00 | $49.00 | 569,233 |
| 2016-06-16 | $47.70 | $48.21 | $47.38 | $48.18 | $48.18 | 495,469 |
| 2016-06-15 | $48.52 | $49.74 | $47.65 | $48.19 | $48.19 | 667,820 |
| 2016-06-14 | $48.95 | $49.24 | $47.76 | $48.49 | $48.49 | 1,174,045 |
| 2016-06-13 | $48.54 | $48.96 | $47.86 | $48.79 | $48.79 | 458,139 |
| 2016-06-10 | $49.23 | $49.94 | $48.38 | $48.43 | $48.43 | 340,680 |
| 2016-06-09 | $49.47 | $50.01 | $49.11 | $49.39 | $49.39 | 406,188 |
| 2016-06-08 | $49.49 | $49.96 | $49.03 | $49.70 | $49.70 | 689,152 |
| 2016-06-07 | $49.31 | $49.80 | $48.85 | $49.10 | $49.10 | 360,878 |
| 2016-06-06 | $48.76 | $49.55 | $48.03 | $49.47 | $49.47 | 871,238 |
| 2016-06-03 | $49.15 | $49.27 | $48.34 | $48.88 | $48.88 | 529,914 |
| 2016-06-02 | $48.99 | $49.68 | $48.95 | $49.38 | $49.38 | 688,842 |
| 2016-06-01 | $48.55 | $49.44 | $48.55 | $49.02 | $49.02 | 372,286 |
| 2016-05-31 | $48.91 | $49.75 | $48.61 | $48.81 | $48.81 | 253,545 |
| 2016-05-27 | $48.60 | $49.90 | $47.68 | $49.27 | $49.27 | 372,326 |
| 2016-05-26 | $48.61 | $49.63 | $48.61 | $48.80 | $48.80 | 172,238 |
| 2016-05-25 | $49.87 | $50.24 | $48.66 | $48.76 | $48.76 | 352,325 |
| 2016-05-24 | $49.46 | $50.24 | $48.28 | $49.88 | $49.88 | 344,125 |
| 2016-05-23 | $48.75 | $50.59 | $48.00 | $49.39 | $49.39 | 717,736 |
| 2016-05-20 | $48.44 | $49.39 | $48.19 | $49.06 | $49.06 | 240,989 |
| 2016-05-19 | $47.23 | $48.48 | $47.23 | $48.12 | $48.12 | 397,380 |
| 2016-05-18 | $47.71 | $48.62 | $47.49 | $47.65 | $47.65 | 369,481 |
| 2016-05-17 | $48.26 | $48.78 | $47.67 | $47.88 | $47.88 | 485,872 |
| 2016-05-16 | $48.19 | $49.16 | $48.12 | $48.54 | $48.54 | 479,312 |
| 2016-05-13 | $49.44 | $49.44 | $47.73 | $48.31 | $48.31 | 492,125 |
| 2016-05-12 | $47.18 | $48.27 | $46.91 | $48.00 | $48.00 | 742,726 |
| 2016-05-11 | $48.04 | $49.22 | $46.92 | $47.07 | $47.07 | 459,341 |
| 2016-05-10 | $48.40 | $48.40 | $46.79 | $47.86 | $47.86 | 659,284 |
| 2016-05-09 | $50.76 | $51.19 | $46.80 | $48.51 | $48.51 | 711,625 |
| 2016-05-06 | $51.38 | $51.88 | $50.57 | $50.73 | $50.73 | 435,313 |
| 2016-05-05 | $51.87 | $52.37 | $50.73 | $51.30 | $51.30 | 684,620 |
| 2016-05-04 | $52.85 | $52.99 | $51.15 | $52.06 | $52.06 | 599,442 |
| 2016-05-03 | $53.62 | $53.80 | $52.35 | $53.18 | $53.18 | 200,515 |
| 2016-05-02 | $53.03 | $54.33 | $52.60 | $54.21 | $54.21 | 297,216 |
| 2016-04-29 | $53.50 | $53.50 | $52.47 | $52.73 | $52.73 | 277,653 |
| 2016-04-28 | $54.64 | $54.64 | $53.46 | $53.56 | $53.56 | 276,261 |
| 2016-04-27 | $54.29 | $54.82 | $54.00 | $54.62 | $54.62 | 291,029 |
| 2016-04-26 | $54.54 | $54.85 | $54.04 | $54.64 | $54.64 | 186,621 |
| 2016-04-25 | $54.67 | $54.70 | $53.98 | $54.45 | $54.45 | 229,013 |
| 2016-04-22 | $54.86 | $55.24 | $54.61 | $54.90 | $54.90 | 181,524 |
| 2016-04-21 | $54.74 | $55.17 | $54.74 | $54.79 | $54.79 | 244,745 |
| 2016-04-20 | $54.71 | $55.18 | $54.09 | $54.64 | $54.64 | 233,845 |
| 2016-04-19 | $54.64 | $55.02 | $54.43 | $54.51 | $54.51 | 170,101 |
| 2016-04-18 | $54.94 | $55.13 | $54.50 | $54.75 | $54.75 | 170,327 |
| 2016-04-15 | $54.26 | $55.19 | $53.94 | $54.90 | $54.90 | 332,990 |
| 2016-04-14 | $53.56 | $54.37 | $53.38 | $54.25 | $54.25 | 269,051 |
| 2016-04-13 | $52.68 | $53.97 | $52.41 | $53.70 | $53.70 | 183,820 |
| 2016-04-12 | $51.81 | $52.84 | $51.81 | $52.51 | $52.51 | 166,587 |
| 2016-04-11 | $52.38 | $52.83 | $51.73 | $52.01 | $52.01 | 235,173 |
| 2016-04-08 | $52.93 | $53.22 | $51.92 | $52.04 | $52.04 | 220,110 |
| 2016-04-07 | $52.24 | $53.48 | $52.13 | $52.48 | $52.48 | 455,542 |
| 2016-04-06 | $51.16 | $52.38 | $51.04 | $52.27 | $52.27 | 380,915 |
| 2016-04-05 | $49.50 | $51.66 | $49.29 | $51.11 | $51.11 | 864,756 |
| 2016-04-04 | $53.00 | $53.73 | $49.45 | $49.62 | $49.62 | 1,028,200 |
| 2016-04-01 | $53.68 | $53.97 | $52.80 | $53.36 | $53.36 | 434,083 |
| 2016-03-31 | $53.65 | $54.86 | $53.29 | $53.98 | $53.98 | 620,940 |
| 2016-03-30 | $53.19 | $54.42 | $53.18 | $53.57 | $53.57 | 314,775 |
| 2016-03-29 | $52.79 | $53.91 | $52.71 | $53.50 | $53.50 | 669,141 |
| 2016-03-28 | $53.56 | $53.72 | $52.90 | $52.99 | $52.99 | 148,528 |
| 2016-03-24 | $53.27 | $54.24 | $52.82 | $53.52 | $53.52 | 190,240 |
| 2016-03-23 | $53.41 | $54.23 | $52.71 | $53.69 | $53.69 | 332,316 |
| 2016-03-22 | $54.49 | $54.97 | $52.68 | $53.60 | $53.60 | 376,599 |
| 2016-03-21 | $54.26 | $55.36 | $53.92 | $54.90 | $54.90 | 189,192 |
| 2016-03-18 | $54.95 | $54.96 | $53.55 | $54.19 | $54.19 | 746,275 |
| 2016-03-17 | $56.72 | $56.95 | $54.61 | $55.14 | $55.14 | 263,491 |
| 2016-03-16 | $56.46 | $57.02 | $55.63 | $56.86 | $56.86 | 150,720 |
| 2016-03-15 | $56.65 | $57.45 | $56.19 | $56.75 | $56.75 | 220,388 |
| 2016-03-14 | $57.66 | $57.80 | $55.99 | $57.16 | $57.16 | 160,094 |
| 2016-03-11 | $57.00 | $58.00 | $56.22 | $57.60 | $57.60 | 264,632 |
| 2016-03-10 | $57.22 | $57.52 | $56.27 | $56.62 | $56.62 | 165,861 |
| 2016-03-09 | $57.36 | $57.52 | $56.88 | $57.12 | $57.12 | 318,135 |
| 2016-03-08 | $57.33 | $58.13 | $56.61 | $57.21 | $57.21 | 155,321 |
| 2016-03-07 | $57.67 | $57.91 | $57.04 | $57.73 | $57.73 | 197,392 |
| 2016-03-04 | $57.88 | $58.47 | $57.18 | $57.94 | $57.94 | 271,227 |
| 2016-03-03 | $57.60 | $58.18 | $57.30 | $57.75 | $57.75 | 298,684 |
| 2016-03-02 | $55.66 | $58.50 | $55.66 | $57.50 | $57.50 | 683,693 |
| 2016-03-01 | $56.75 | $57.50 | $55.69 | $55.95 | $55.95 | 310,034 |
| 2016-02-29 | $56.63 | $57.99 | $56.41 | $56.44 | $56.44 | 289,258 |
| 2016-02-26 | $58.22 | $58.22 | $56.63 | $57.09 | $57.09 | 305,843 |
| 2016-02-25 | $58.98 | $59.20 | $57.36 | $58.00 | $58.00 | 482,062 |
| 2016-02-24 | $58.12 | $60.30 | $57.30 | $59.16 | $59.16 | 717,949 |
| 2016-02-23 | $59.16 | $59.93 | $58.17 | $58.62 | $58.62 | 473,537 |
| 2016-02-22 | $59.21 | $60.49 | $59.21 | $59.59 | $59.59 | 237,262 |
| 2016-02-19 | $58.57 | $59.45 | $58.13 | $59.02 | $59.02 | 166,084 |
| 2016-02-18 | $59.29 | $60.24 | $58.60 | $58.71 | $58.71 | 270,886 |
| 2016-02-17 | $57.36 | $59.60 | $57.36 | $59.40 | $59.40 | 216,474 |
| 2016-02-16 | $56.24 | $57.42 | $55.91 | $57.06 | $57.06 | 283,090 |
| 2016-02-12 | $55.79 | $56.36 | $54.53 | $55.80 | $55.80 | 197,204 |
| 2016-02-11 | $53.68 | $55.53 | $53.52 | $55.02 | $55.02 | 213,975 |
| 2016-02-10 | $54.59 | $55.83 | $54.22 | $54.68 | $54.68 | 389,253 |
| 2016-02-09 | $54.29 | $54.97 | $53.76 | $54.37 | $54.37 | 385,739 |
| 2016-02-08 | $54.75 | $55.40 | $54.01 | $55.03 | $55.03 | 488,261 |
| 2016-02-05 | $56.90 | $56.90 | $54.25 | $55.28 | $55.28 | 424,528 |
| 2016-02-04 | $57.21 | $58.98 | $57.01 | $57.20 | $57.20 | 278,734 |
| 2016-02-03 | $55.86 | $57.68 | $54.23 | $57.61 | $57.61 | 287,809 |
| 2016-02-02 | $56.93 | $57.63 | $55.10 | $55.28 | $55.28 | 284,251 |
| 2016-02-01 | $55.37 | $58.40 | $54.96 | $57.62 | $57.62 | 391,410 |
| 2016-01-29 | $51.84 | $56.02 | $51.59 | $55.98 | $55.98 | 461,492 |
| 2016-01-28 | $53.11 | $54.45 | $51.33 | $51.76 | $51.76 | 152,988 |
| 2016-01-27 | $53.73 | $54.10 | $52.46 | $52.64 | $52.64 | 153,047 |
| 2016-01-26 | $53.93 | $54.85 | $53.20 | $54.19 | $54.19 | 199,345 |
| 2016-01-25 | $53.21 | $54.56 | $52.97 | $53.79 | $53.79 | 157,929 |
| 2016-01-22 | $52.78 | $53.38 | $52.42 | $53.23 | $53.23 | 221,417 |
| 2016-01-21 | $53.65 | $53.81 | $51.28 | $52.11 | $52.11 | 456,608 |
| 2016-01-20 | $52.00 | $54.25 | $51.50 | $53.48 | $53.48 | 399,083 |
| 2016-01-19 | $53.81 | $54.79 | $52.33 | $52.76 | $52.76 | 306,730 |
| 2016-01-15 | $51.81 | $53.42 | $51.75 | $53.34 | $53.34 | 287,730 |
| 2016-01-14 | $53.10 | $54.10 | $52.01 | $53.05 | $53.05 | 240,972 |
| 2016-01-13 | $54.50 | $54.64 | $52.67 | $53.13 | $53.13 | 238,077 |
| 2016-01-12 | $55.82 | $56.00 | $54.01 | $54.26 | $54.26 | 301,831 |
| 2016-01-11 | $53.40 | $55.57 | $53.29 | $55.47 | $55.47 | 548,303 |
| 2016-01-08 | $54.44 | $54.80 | $52.66 | $52.74 | $52.74 | 184,503 |
| 2016-01-07 | $54.74 | $55.24 | $53.62 | $54.21 | $54.21 | 210,799 |
| 2016-01-06 | $55.05 | $56.10 | $55.05 | $55.62 | $55.62 | 161,900 |
| 2016-01-05 | $56.62 | $57.35 | $53.59 | $55.97 | $55.97 | 808,314 |
| 2016-01-04 | $58.44 | $58.44 | $56.07 | $56.34 | $56.34 | 269,893 |
| 2015-12-31 | $59.91 | $60.53 | $59.36 | $59.37 | $59.37 | 200,682 |
| 2015-12-30 | $59.77 | $60.56 | $59.08 | $59.97 | $59.97 | 200,919 |
| 2015-12-29 | $60.52 | $60.70 | $59.30 | $59.73 | $59.73 | 156,565 |
| 2015-12-28 | $60.23 | $60.54 | $59.38 | $60.25 | $60.25 | 152,125 |
| 2015-12-24 | $60.78 | $60.98 | $60.16 | $60.58 | $60.58 | 64,700 |
| 2015-12-23 | $60.36 | $61.00 | $59.89 | $60.55 | $60.55 | 195,140 |
| 2015-12-22 | $59.27 | $60.09 | $58.80 | $60.09 | $60.09 | 209,430 |
| 2015-12-21 | $58.54 | $59.69 | $58.01 | $58.86 | $58.86 | 299,164 |
| 2015-12-18 | $55.54 | $58.44 | $55.25 | $58.24 | $58.24 | 1,841,306 |
| 2015-12-17 | $55.57 | $56.40 | $55.01 | $55.85 | $55.85 | 407,003 |
| 2015-12-16 | $54.42 | $55.56 | $53.95 | $55.19 | $55.19 | 374,832 |
| 2015-12-15 | $55.01 | $56.37 | $53.48 | $54.06 | $54.06 | 297,609 |
| 2015-12-14 | $54.26 | $54.89 | $53.13 | $54.46 | $54.46 | 373,204 |
| 2015-12-11 | $55.36 | $56.25 | $53.92 | $54.06 | $54.06 | 517,353 |
| 2015-12-10 | $56.39 | $56.92 | $54.92 | $56.51 | $56.51 | 369,625 |
| 2015-12-09 | $56.82 | $56.95 | $55.94 | $56.36 | $56.36 | 653,695 |
| 2015-12-08 | $58.75 | $59.55 | $56.52 | $56.92 | $56.92 | 1,399,642 |
| 2015-12-07 | $61.75 | $62.25 | $58.06 | $58.83 | $58.83 | 843,217 |
| 2015-12-04 | $60.43 | $62.55 | $59.67 | $62.38 | $62.38 | 357,240 |
| 2015-12-03 | $60.26 | $60.94 | $58.78 | $60.36 | $60.36 | 400,779 |
| 2015-12-02 | $58.90 | $60.44 | $58.65 | $60.26 | $60.26 | 359,350 |
| 2015-12-01 | $60.30 | $60.95 | $59.16 | $59.22 | $59.22 | 356,734 |
| 2015-11-30 | $61.30 | $61.62 | $59.54 | $59.85 | $59.85 | 694,938 |
| 2015-11-27 | $61.15 | $62.08 | $60.62 | $61.91 | $61.91 | 225,708 |
| 2015-11-25 | $60.00 | $61.39 | $59.69 | $60.93 | $60.93 | 230,490 |
| 2015-11-24 | $57.82 | $60.71 | $57.05 | $60.19 | $60.19 | 399,010 |
| 2015-11-23 | $57.60 | $58.53 | $57.01 | $58.23 | $58.23 | 284,794 |
| 2015-11-20 | $56.25 | $57.70 | $55.71 | $57.37 | $57.37 | 328,047 |
| 2015-11-19 | $56.00 | $56.57 | $55.42 | $56.15 | $56.15 | 459,117 |
| 2015-11-18 | $56.00 | $56.69 | $55.54 | $56.07 | $56.07 | 450,365 |
| 2015-11-17 | $56.68 | $56.68 | $55.02 | $56.26 | $56.26 | 380,229 |
| 2015-11-16 | $56.73 | $56.99 | $55.53 | $56.26 | $56.26 | 438,772 |
| 2015-11-13 | $58.49 | $58.82 | $56.24 | $56.52 | $56.52 | 539,463 |
| 2015-11-12 | $61.50 | $61.50 | $56.79 | $57.56 | $57.56 | 1,277,302 |
| 2015-11-11 | $63.83 | $63.99 | $62.59 | $63.19 | $63.19 | 293,852 |
| 2015-11-10 | $64.12 | $64.23 | $62.50 | $63.29 | $63.29 | 620,377 |
| 2015-11-09 | $65.32 | $65.34 | $63.75 | $64.24 | $64.24 | 403,362 |
| 2015-11-06 | $64.62 | $65.68 | $63.63 | $65.49 | $65.49 | 369,356 |
| 2015-11-05 | $65.98 | $65.98 | $64.26 | $65.21 | $65.21 | 136,799 |
| 2015-11-04 | $67.09 | $67.78 | $65.22 | $65.75 | $65.75 | 351,252 |
| 2015-11-03 | $67.00 | $67.70 | $66.05 | $66.91 | $66.91 | 253,569 |
| 2015-11-02 | $66.27 | $66.87 | $65.27 | $66.83 | $66.83 | 406,235 |
| 2015-10-30 | $65.45 | $66.52 | $64.81 | $66.28 | $66.28 | 312,867 |
| 2015-10-29 | $67.76 | $68.50 | $65.50 | $65.55 | $65.55 | 372,271 |
| 2015-10-28 | $65.45 | $67.83 | $65.01 | $67.80 | $67.80 | 640,128 |
| 2015-10-27 | $65.20 | $65.60 | $64.60 | $65.54 | $65.54 | 363,577 |
| 2015-10-26 | $64.59 | $65.38 | $63.28 | $65.24 | $65.24 | 411,518 |
| 2015-10-23 | $63.47 | $65.40 | $62.76 | $64.98 | $64.98 | 565,823 |
| 2015-10-22 | $64.26 | $64.54 | $61.06 | $61.92 | $61.92 | 499,135 |
| 2015-10-21 | $65.15 | $66.81 | $64.02 | $64.04 | $64.04 | 561,445 |
| 2015-10-20 | $70.30 | $70.95 | $63.75 | $64.15 | $64.15 | 1,097,493 |
| 2015-10-19 | $69.01 | $77.00 | $68.90 | $69.93 | $69.93 | 334,694 |
LivaNova PLC (LIVN) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, JetBlue, Disney, Caterpillar, Super Micro & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 20, 2024Recent LivaNova PLC (LIVN) News
Similar Companies to LivaNova PLC (LIVN) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |