ArcelorMittal (MTCN) Exchange: NYSE
Data as of Oct. 7, 2025
$61.83 ($1.83) 3.05%
ArcelorMittal - Daily Information
Click for more stock information on ArcelorMittal.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $61.77 |
| Previous Close | $61.83 |
| High | $62.67 |
| Low | $61.77 |
| Adjusted Open | $61.77 |
| Previous Adjusted Close | $61.83 |
| Adjusted High | $62.67 |
| Adjusted Low | $61.77 |
Invest in ArcelorMittal (MTCN)
Key People ArcelorMittal
| Employee | Position |
|---|---|
| Lakshmi Niwas Mittal | Executive Chairman |
| Aditya Mittal | Chief Executive Officer & Director |
| Genuino M. Christino | Chief Financial Officer & Executive Vice President |
| Pinakin Chaubal | Chief Technology Officer |
| Henk Scheffer | Secretary & Group Compliance Officer |
| Kleber Silva | Executive Vice President & Head-Iron Ore Mining |
| Simon C. Wandke | Executive Vice President |
| Jefferson de Paula | Executive Vice President |
| Benjamin Mário Baptista Filho | Vice President & CEO-Flat Carbon South America |
| David George Clarke | Vice President-Technology & Strategy |
| Bradley Davey | Executive VP-Corporate Business Optimization |
| Clarissa Lins | Director |
| Michel Wurth | Non-Independent Non-Executive Director |
| Vanisha Mittal Bhatia | Non-Independent Non-Executive Director |
| Philippe Noury | Group Treasurer |
| Daniel Fairclough | Vice President-Investor Relations |
| Bart Wille | Executive VP & Head-Human Resources |
| Etienne Schneider | Independent Non-Executive Officer |
| Suzanne P. Nimocks | Independent Non-Executive Director |
| Bruno Lafont | Lead Independent Non-Executive Director |
| Tye W. Burt | Independent Non-Executive Director |
| Karyn F. Ovelmen | Independent Non-Executive Director |
| Karel de Gucht | Independent Non-Executive Director |
| Stefan Buys | Executive Vice President |
| Tye Winston Burt | Independent Non-Executive Director |
Historical Stock Data for ArcelorMittal (MTCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | $61.77 | $62.67 | $61.77 | $61.83 | $61.83 | 2,282,318 |
| 2023-05-16 | $61.72 | $61.84 | $60.00 | $60.00 | $60.00 | 1,011,575 |
| 2023-05-15 | $61.86 | $62.41 | $61.86 | $62.41 | $62.41 | 1,868 |
| 2023-05-12 | $61.93 | $62.46 | $61.80 | $61.80 | $61.80 | 3,911 |
| 2023-05-11 | $61.26 | $61.50 | $60.89 | $61.50 | $61.50 | 180,540 |
| 2023-05-10 | $64.57 | $64.57 | $62.57 | $63.42 | $63.42 | 5,694 |
| 2023-05-09 | $63.90 | $64.97 | $63.90 | $64.82 | $64.82 | 3,919 |
| 2023-05-08 | $64.83 | $65.74 | $64.55 | $64.59 | $64.59 | 3,836 |
| 2023-05-05 | $62.94 | $64.22 | $62.94 | $63.80 | $63.80 | 3,371 |
| 2023-05-04 | $64.47 | $64.47 | $61.98 | $62.19 | $62.19 | 21,492 |
| 2023-05-03 | $66.05 | $66.84 | $65.88 | $65.92 | $65.92 | 10,288 |
| 2023-05-02 | $65.80 | $66.29 | $65.01 | $66.28 | $66.28 | 4,093 |
| 2023-05-01 | $67.10 | $67.17 | $66.08 | $66.33 | $66.33 | 3,109 |
| 2023-04-28 | $66.39 | $67.26 | $66.39 | $67.22 | $67.22 | 64,850 |
| 2023-04-27 | $66.43 | $66.79 | $66.13 | $66.79 | $66.79 | 669,227 |
| 2023-04-26 | $64.69 | $66.21 | $64.69 | $65.56 | $65.56 | 4,648 |
| 2023-04-25 | $64.63 | $64.63 | $64.34 | $64.48 | $64.48 | 5,094 |
| 2023-04-24 | $66.38 | $66.38 | $65.66 | $65.98 | $65.98 | 5,994 |
| 2023-04-21 | $67.50 | $67.50 | $66.87 | $67.13 | $67.13 | 5,102 |
| 2023-04-20 | $68.80 | $69.35 | $68.63 | $69.08 | $69.08 | 1,710 |
| 2023-04-19 | $70.32 | $70.32 | $69.17 | $69.53 | $69.53 | 3,456 |
| 2023-04-18 | $70.81 | $70.94 | $70.66 | $70.92 | $70.92 | 1,104 |
| 2023-04-17 | $70.00 | $70.42 | $69.81 | $70.42 | $70.42 | 2,160 |
| 2023-04-14 | $70.15 | $70.40 | $69.52 | $70.11 | $70.11 | 6,770 |
| 2023-04-13 | $69.70 | $70.54 | $69.70 | $70.51 | $70.51 | 4,688 |
| 2023-04-12 | $69.65 | $69.87 | $69.04 | $69.20 | $69.20 | 7,869 |
| 2023-04-11 | $68.28 | $69.21 | $68.28 | $68.84 | $68.84 | 7,493 |
| 2023-04-10 | $66.38 | $66.88 | $66.38 | $66.78 | $66.78 | 2,102 |
| 2023-04-06 | $65.70 | $66.50 | $65.70 | $66.38 | $66.38 | 2,433 |
| 2023-04-05 | $65.82 | $66.36 | $65.77 | $66.36 | $66.36 | 2,498 |
| 2023-04-04 | $68.58 | $68.58 | $66.99 | $67.54 | $67.54 | 6,442 |
| 2023-04-03 | $70.90 | $70.90 | $68.58 | $69.74 | $69.74 | 10,069 |
| 2023-03-31 | $71.40 | $71.40 | $70.83 | $71.25 | $71.25 | 37,927 |
| 2023-03-30 | $70.19 | $71.14 | $70.19 | $70.77 | $70.77 | 34,858 |
| 2023-03-29 | $69.39 | $69.85 | $69.22 | $69.50 | $69.50 | 3,520 |
| 2023-03-28 | $67.18 | $68.45 | $67.18 | $68.22 | $68.22 | 7,866 |
| 2023-03-27 | $66.00 | $66.95 | $66.00 | $66.95 | $66.95 | 20,026 |
| 2023-03-24 | $65.17 | $65.99 | $65.17 | $65.97 | $65.97 | 6,290 |
| 2023-03-23 | $66.01 | $67.68 | $66.01 | $66.18 | $66.18 | 19,405 |
| 2023-03-22 | $66.70 | $67.17 | $64.55 | $64.55 | $64.55 | 10,000 |
| 2023-03-21 | $64.45 | $66.91 | $64.45 | $66.33 | $66.33 | 2,948 |
| 2023-03-20 | $63.38 | $63.95 | $62.53 | $62.53 | $62.53 | 27,196 |
| 2023-03-17 | $62.95 | $62.95 | $62.35 | $62.35 | $62.35 | 740 |
| 2023-03-16 | $61.95 | $64.44 | $61.95 | $63.52 | $63.52 | 19,111 |
| 2023-03-15 | $64.92 | $64.92 | $61.94 | $62.71 | $62.71 | 6,571 |
| 2023-03-14 | $69.35 | $69.73 | $68.47 | $68.54 | $68.54 | 27,777 |
| 2023-03-13 | $68.30 | $68.50 | $66.33 | $66.33 | $66.33 | 9,167 |
| 2023-03-10 | $71.40 | $71.40 | $70.40 | $70.40 | $70.40 | 1,312 |
| 2023-03-09 | $73.52 | $73.66 | $71.85 | $71.91 | $71.91 | 3,098 |
| 2023-03-08 | $73.61 | $73.73 | $73.61 | $73.73 | $73.73 | 1,041 |
| 2023-03-07 | $74.25 | $74.25 | $72.48 | $72.48 | $72.48 | 1,989 |
| 2023-03-06 | $75.53 | $75.76 | $75.20 | $75.20 | $75.20 | 7,214 |
| 2023-03-03 | $75.99 | $76.41 | $75.78 | $76.33 | $76.33 | 5,173 |
| 2023-03-02 | $73.44 | $73.44 | $73.44 | $73.44 | $73.44 | 209 |
| 2023-03-01 | $73.03 | $73.47 | $72.83 | $73.20 | $73.20 | 2,602 |
| 2023-02-28 | $70.69 | $71.57 | $70.69 | $71.57 | $71.57 | 56,839 |
| 2023-02-27 | $70.37 | $70.60 | $70.34 | $70.60 | $70.60 | 1,139 |
| 2023-02-24 | $69.00 | $69.35 | $69.00 | $69.35 | $69.35 | 1,044 |
| 2023-02-23 | $70.80 | $70.94 | $70.51 | $70.51 | $70.51 | 979 |
| 2023-02-22 | $70.15 | $70.62 | $69.95 | $70.30 | $70.30 | 5,205 |
| 2023-02-21 | $71.33 | $71.73 | $70.44 | $70.49 | $70.49 | 8,792 |
| 2023-02-17 | $70.56 | $70.73 | $70.46 | $70.73 | $70.73 | 918 |
| 2023-02-16 | $71.71 | $72.98 | $71.71 | $72.38 | $72.38 | 772 |
| 2023-02-15 | $70.75 | $72.09 | $70.75 | $72.09 | $72.09 | 18,406 |
| 2023-02-14 | $70.84 | $71.64 | $70.84 | $71.41 | $71.41 | 11,610 |
| 2023-02-13 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 348 |
| 2023-02-10 | $67.88 | $68.32 | $67.21 | $68.30 | $68.30 | 13,409 |
| 2023-02-09 | $70.12 | $70.12 | $68.46 | $68.46 | $68.46 | 2,380 |
| 2023-02-08 | $68.79 | $68.95 | $68.79 | $68.95 | $68.95 | 1,035 |
| 2023-02-07 | $68.99 | $69.37 | $68.39 | $68.91 | $68.91 | 5,372 |
| 2023-02-06 | $69.49 | $69.49 | $69.11 | $69.17 | $69.17 | 1,469 |
| 2023-02-03 | $72.93 | $73.11 | $71.70 | $71.70 | $71.70 | 1,583 |
| 2023-02-02 | $73.47 | $73.60 | $72.49 | $73.05 | $73.05 | 15,900 |
| 2023-02-01 | $73.12 | $73.65 | $72.39 | $73.65 | $73.65 | 7,300 |
| 2023-01-31 | $72.50 | $73.08 | $72.43 | $73.08 | $73.08 | 13,447 |
| 2023-01-30 | $74.66 | $74.66 | $73.93 | $73.96 | $73.96 | 3,198 |
| 2023-01-27 | $75.76 | $75.76 | $75.27 | $75.51 | $75.51 | 2,884 |
| 2023-01-26 | $74.44 | $75.41 | $74.44 | $75.41 | $75.41 | 2,598 |
| 2023-01-25 | $73.63 | $74.27 | $73.41 | $74.16 | $74.16 | 2,930 |
| 2023-01-24 | $72.66 | $73.41 | $72.66 | $73.41 | $73.41 | 1,416 |
| 2023-01-23 | $72.92 | $73.09 | $72.69 | $73.09 | $73.09 | 3,379 |
| 2023-01-20 | $72.02 | $72.95 | $72.02 | $72.92 | $72.92 | 5,064 |
| 2023-01-19 | $71.10 | $72.09 | $71.08 | $71.69 | $71.69 | 9,270 |
| 2023-01-18 | $74.10 | $74.38 | $72.46 | $72.46 | $72.46 | 19,456 |
| 2023-01-17 | $74.53 | $74.68 | $73.57 | $73.58 | $73.58 | 9,172 |
| 2023-01-13 | $72.76 | $73.44 | $72.76 | $73.19 | $73.19 | 16,118 |
| 2023-01-12 | $71.61 | $72.56 | $71.61 | $72.56 | $72.56 | 7,612 |
| 2023-01-11 | $69.62 | $70.23 | $69.44 | $70.23 | $70.23 | 6,838 |
| 2023-01-10 | $68.98 | $69.90 | $68.98 | $69.90 | $69.90 | 1,241 |
| 2023-01-09 | $69.40 | $69.42 | $68.88 | $68.88 | $68.88 | 6,019 |
| 2023-01-06 | $67.53 | $67.65 | $67.43 | $67.52 | $67.52 | 1,656 |
| 2023-01-05 | $64.93 | $66.00 | $64.92 | $65.58 | $65.58 | 2,502 |
| 2023-01-04 | $64.28 | $64.97 | $64.23 | $64.80 | $64.80 | 4,031 |
| 2023-01-03 | $63.58 | $63.58 | $62.48 | $62.83 | $62.83 | 3,859 |
| 2022-12-30 | $61.95 | $61.95 | $61.50 | $61.94 | $61.94 | 2,051 |
| 2022-12-29 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 1,156 |
| 2022-12-28 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 2,021 |
| 2022-12-27 | $63.04 | $63.04 | $62.69 | $62.73 | $62.73 | 4,821 |
| 2022-12-23 | $62.57 | $62.91 | $62.57 | $62.85 | $62.85 | 4,008 |
| 2022-12-22 | $61.51 | $61.91 | $61.51 | $61.91 | $61.91 | 5,498 |
| 2022-12-21 | $61.99 | $62.55 | $61.90 | $62.33 | $62.33 | 1,876 |
| 2022-12-20 | $61.19 | $61.19 | $60.75 | $60.75 | $60.75 | 3,190 |
| 2022-12-19 | $60.64 | $60.70 | $59.64 | $59.89 | $59.89 | 2,139 |
| 2022-12-16 | $60.18 | $60.22 | $59.62 | $60.12 | $60.12 | 20,681 |
| 2022-12-15 | $61.83 | $61.85 | $61.07 | $61.20 | $61.20 | 15,223 |
| 2022-12-14 | $62.73 | $63.04 | $62.48 | $63.04 | $63.04 | 2,451 |
| 2022-12-13 | $66.13 | $66.13 | $64.98 | $65.30 | $65.30 | 4,118 |
| 2022-12-12 | $63.69 | $64.16 | $63.33 | $64.16 | $64.16 | 4,968 |
| 2022-12-09 | $64.77 | $64.77 | $64.14 | $64.19 | $64.19 | 7,918 |
| 2022-12-08 | $64.20 | $64.50 | $63.77 | $63.93 | $63.93 | 6,635 |
| 2022-12-07 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 562 |
| 2022-12-06 | $63.57 | $63.72 | $62.78 | $62.92 | $62.92 | 5,559 |
| 2022-12-05 | $64.68 | $64.68 | $62.47 | $62.50 | $62.50 | 6,662 |
| 2022-12-02 | $63.18 | $64.05 | $63.18 | $64.05 | $64.05 | 1,891 |
| 2022-12-01 | $63.10 | $63.10 | $62.81 | $62.91 | $62.91 | 4,919 |
| 2022-11-30 | $62.80 | $63.84 | $62.36 | $63.72 | $63.72 | 11,374 |
| 2022-11-29 | $63.42 | $63.50 | $63.06 | $63.09 | $63.09 | 10,569 |
| 2022-11-28 | $62.29 | $62.59 | $61.94 | $61.94 | $61.94 | 422,884 |
| 2022-11-25 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 96 |
| 2022-11-23 | $61.91 | $62.05 | $61.80 | $62.05 | $62.05 | 2,865 |
| 2022-11-22 | $61.54 | $62.64 | $61.54 | $62.64 | $62.64 | 1,305 |
| 2022-11-21 | $60.53 | $60.78 | $59.73 | $60.77 | $60.77 | 2,564 |
| 2022-11-18 | $61.59 | $61.59 | $60.94 | $61.12 | $61.12 | 2,036 |
| 2022-11-17 | $60.29 | $61.52 | $60.29 | $61.48 | $61.48 | 3,127 |
| 2022-11-16 | $61.71 | $61.71 | $61.14 | $61.15 | $61.15 | 4,695 |
| 2022-11-15 | $63.97 | $64.04 | $62.78 | $63.38 | $63.38 | 8,300 |
| 2022-11-14 | $63.74 | $64.30 | $62.64 | $64.00 | $64.00 | 9,938 |
| 2022-11-11 | $61.95 | $64.75 | $61.95 | $64.63 | $64.63 | 18,503 |
| 2022-11-10 | $58.18 | $59.74 | $58.18 | $59.66 | $59.66 | 10,816 |
| 2022-11-09 | $57.13 | $57.18 | $57.05 | $57.05 | $57.05 | 1,949 |
| 2022-11-08 | $58.52 | $58.66 | $57.92 | $58.18 | $58.18 | 3,561 |
| 2022-11-07 | $56.48 | $57.12 | $56.21 | $56.82 | $56.82 | 77,912 |
| 2022-11-04 | $53.56 | $55.35 | $53.56 | $55.35 | $55.35 | 55,393 |
| 2022-11-03 | $50.29 | $50.81 | $50.06 | $50.81 | $50.81 | 4,667 |
| 2022-11-02 | $52.62 | $53.42 | $51.84 | $51.91 | $51.91 | 6,859 |
| 2022-11-01 | $54.18 | $54.18 | $53.52 | $53.85 | $53.50 | 8,214 |
| 2022-10-31 | $53.12 | $53.59 | $52.91 | $53.36 | $53.01 | 6,223 |
| 2022-10-28 | $53.70 | $53.70 | $52.99 | $53.43 | $53.08 | 1,546 |
| 2022-10-27 | $54.36 | $54.78 | $54.36 | $54.55 | $54.19 | 43,206 |
| 2022-10-26 | $54.87 | $55.76 | $54.87 | $55.76 | $55.39 | 103,312 |
| 2022-10-25 | $54.04 | $54.30 | $53.18 | $54.26 | $53.90 | 3,479 |
| 2022-10-24 | $54.71 | $54.96 | $54.64 | $54.84 | $54.48 | 4,195 |
| 2022-10-21 | $54.21 | $55.36 | $54.21 | $55.36 | $55.00 | 1,835 |
| 2022-10-20 | $53.21 | $53.21 | $52.77 | $52.77 | $52.42 | 927 |
| 2022-10-19 | $51.48 | $51.48 | $51.16 | $51.29 | $50.95 | 1,895 |
| 2022-10-18 | $52.22 | $52.28 | $51.91 | $52.19 | $51.85 | 1,147 |
| 2022-10-17 | $51.89 | $51.89 | $51.64 | $51.64 | $51.30 | 2,667 |
| 2022-10-14 | $50.54 | $50.98 | $49.96 | $49.96 | $49.96 | 1,473 |
| 2022-10-13 | $50.30 | $51.43 | $50.30 | $51.43 | $51.43 | 1,101 |
| 2022-10-12 | $49.30 | $49.84 | $49.26 | $49.47 | $49.47 | 30,526 |
| 2022-10-11 | $49.96 | $50.35 | $49.38 | $49.38 | $49.38 | 7,361 |
| 2022-10-10 | $50.49 | $50.58 | $50.49 | $50.58 | $50.58 | 1,461 |
| 2022-10-07 | $49.61 | $49.61 | $49.14 | $49.14 | $49.14 | 1,475 |
| 2022-10-06 | $48.94 | $49.25 | $48.94 | $49.23 | $49.23 | 3,913 |
| 2022-10-05 | $50.89 | $52.10 | $50.89 | $52.10 | $52.10 | 5,205 |
| 2022-10-04 | $52.28 | $52.73 | $51.95 | $52.62 | $52.62 | 5,234 |
| 2022-10-03 | $50.06 | $50.38 | $50.02 | $50.38 | $50.38 | 855 |
| 2022-09-30 | $48.27 | $48.42 | $47.67 | $48.31 | $48.31 | 112,460 |
| 2022-09-29 | $46.72 | $47.45 | $46.72 | $47.45 | $47.45 | 2,879 |
| 2022-09-28 | $46.59 | $48.40 | $46.41 | $47.45 | $47.45 | 37,349 |
| 2022-09-27 | $49.18 | $49.18 | $47.72 | $48.50 | $48.50 | 4,604 |
| 2022-09-26 | $48.99 | $49.22 | $47.62 | $48.01 | $48.01 | 5,255 |
| 2022-09-23 | $49.12 | $49.12 | $48.34 | $48.79 | $48.79 | 8,621 |
| 2022-09-22 | $51.30 | $51.67 | $50.84 | $51.17 | $51.17 | 6,401 |
| 2022-09-21 | $51.29 | $51.50 | $51.29 | $51.40 | $51.40 | 1,339 |
| 2022-09-20 | $51.13 | $51.74 | $51.11 | $51.59 | $51.59 | 5,400 |
| 2022-09-19 | $52.57 | $53.74 | $52.57 | $53.63 | $53.63 | 2,970 |
| 2022-09-16 | $52.12 | $52.99 | $52.10 | $52.87 | $52.87 | 43,907 |
| 2022-09-15 | $52.19 | $52.46 | $51.80 | $52.34 | $52.34 | 3,593 |
| 2022-09-14 | $52.73 | $52.74 | $51.56 | $51.78 | $51.78 | 2,848 |
| 2022-09-13 | $55.22 | $55.43 | $53.30 | $53.49 | $53.49 | 4,078 |
| 2022-09-12 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 360 |
| 2022-09-09 | $55.40 | $55.50 | $55.08 | $55.50 | $55.50 | 1,643 |
| 2022-09-08 | $53.34 | $53.75 | $53.34 | $53.75 | $53.75 | 928 |
| 2022-09-07 | $52.63 | $54.34 | $52.63 | $53.91 | $53.91 | 3,162 |
| 2022-09-06 | $53.05 | $53.46 | $53.05 | $53.28 | $53.28 | 2,263 |
| 2022-09-02 | $55.36 | $55.36 | $53.64 | $54.06 | $54.06 | 2,628 |
| 2022-09-01 | $53.00 | $53.14 | $52.49 | $53.14 | $53.14 | 5,898 |
| 2022-08-31 | $56.87 | $57.16 | $56.22 | $56.39 | $56.39 | 34,012 |
| 2022-08-30 | $56.50 | $57.03 | $56.19 | $57.03 | $57.03 | 5,251 |
| 2022-08-29 | $57.15 | $57.72 | $57.15 | $57.27 | $57.27 | 5,500 |
| 2022-08-26 | $55.96 | $56.17 | $55.96 | $56.17 | $56.17 | 1,317 |
| 2022-08-25 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 393 |
| 2022-08-24 | $55.47 | $55.85 | $55.05 | $55.85 | $55.85 | 53,844 |
| 2022-08-23 | $56.94 | $56.94 | $56.48 | $56.51 | $56.51 | 29,167 |
| 2022-08-22 | $54.28 | $55.31 | $54.21 | $55.31 | $55.31 | 2,698 |
| 2022-08-19 | $56.85 | $56.85 | $55.52 | $55.98 | $55.98 | 3,186 |
| 2022-08-18 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 296 |
| 2022-08-17 | $58.87 | $58.94 | $58.66 | $58.66 | $58.66 | 5,735 |
| 2022-08-16 | $58.90 | $60.41 | $58.90 | $60.31 | $60.31 | 16,900 |
| 2022-08-15 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 595 |
| 2022-08-12 | $59.75 | $59.75 | $59.73 | $59.73 | $59.73 | 276 |
| 2022-08-11 | $60.94 | $61.20 | $60.39 | $60.48 | $60.48 | 2,785 |
| 2022-08-10 | $60.82 | $61.10 | $60.82 | $60.94 | $60.94 | 1,491 |
| 2022-08-09 | $58.81 | $59.16 | $58.75 | $59.16 | $59.16 | 2,717 |
| 2022-08-08 | $59.56 | $59.56 | $59.10 | $59.10 | $59.10 | 332 |
| 2022-08-05 | $58.08 | $58.12 | $58.03 | $58.12 | $58.12 | 1,465 |
| 2022-08-04 | $57.96 | $58.16 | $57.39 | $57.39 | $57.39 | 2,666 |
| 2022-08-03 | $57.13 | $57.53 | $57.13 | $57.37 | $57.37 | 11,445 |
| 2022-08-02 | $56.93 | $56.93 | $56.60 | $56.60 | $56.60 | 1,338 |
| 2022-08-01 | $58.17 | $58.29 | $58.17 | $58.29 | $57.94 | 2,202 |
| 2022-07-29 | $56.95 | $59.11 | $56.95 | $59.09 | $58.73 | 45,292 |
| 2022-07-28 | $56.47 | $56.57 | $56.24 | $56.57 | $56.23 | 31,201 |
| 2022-07-27 | $55.32 | $56.69 | $55.29 | $56.63 | $56.29 | 10,232 |
| 2022-07-26 | $55.31 | $55.38 | $54.95 | $54.95 | $54.62 | 4,893 |
| 2022-07-25 | $56.44 | $56.64 | $56.44 | $56.64 | $56.30 | 995 |
| 2022-07-22 | $56.36 | $56.36 | $55.31 | $55.31 | $54.98 | 2,464 |
| 2022-07-21 | $56.07 | $56.07 | $55.74 | $55.74 | $55.40 | 5,709 |
| 2022-07-20 | $55.72 | $56.05 | $55.33 | $55.98 | $55.64 | 6,858 |
| 2022-07-19 | $55.00 | $55.00 | $55.00 | $55.00 | $54.67 | 29,467 |
| 2022-07-18 | $53.12 | $53.12 | $53.12 | $53.12 | $52.80 | 725 |
| 2022-07-15 | $52.43 | $52.58 | $52.42 | $52.58 | $52.26 | 6,857 |
| 2022-07-14 | $52.22 | $52.22 | $52.22 | $52.22 | $51.90 | 100,052 |
| 2022-07-13 | $52.22 | $52.22 | $52.22 | $52.22 | $51.90 | 141 |
| 2022-07-12 | $52.22 | $52.22 | $52.22 | $52.22 | $51.90 | 159 |
| 2022-07-11 | $52.02 | $52.22 | $52.02 | $52.22 | $51.90 | 684 |
| 2022-07-08 | $53.43 | $53.48 | $53.03 | $53.42 | $53.10 | 41,918 |
| 2022-07-07 | $53.43 | $53.75 | $53.29 | $53.31 | $52.99 | 2,725 |
| 2022-07-06 | $51.35 | $51.71 | $50.45 | $51.63 | $51.32 | 54,028 |
| 2022-07-05 | $52.13 | $52.51 | $51.79 | $52.43 | $52.11 | 17,211 |
| 2022-07-01 | $54.08 | $54.75 | $53.85 | $54.75 | $54.42 | 544 |
| 2022-06-30 | $54.49 | $54.52 | $52.74 | $54.07 | $53.74 | 4,936 |
| 2022-06-29 | $56.38 | $56.80 | $55.70 | $56.20 | $55.86 | 1,796 |
| 2022-06-28 | $58.97 | $58.97 | $57.53 | $57.53 | $57.18 | 3,059 |
| 2022-06-27 | $57.74 | $58.51 | $57.74 | $58.05 | $57.70 | 1,362 |
| 2022-06-24 | $57.12 | $57.12 | $56.61 | $57.12 | $56.78 | 40,654 |
| 2022-06-23 | $56.52 | $56.64 | $55.04 | $55.59 | $55.25 | 17,342 |
| 2022-06-22 | $57.56 | $57.56 | $55.80 | $56.71 | $56.37 | 118,016 |
| 2022-06-21 | $62.38 | $62.38 | $62.00 | $62.00 | $61.63 | 1,728 |
| 2022-06-17 | $62.07 | $62.07 | $61.16 | $61.91 | $61.54 | 1,970 |
| 2022-06-16 | $62.63 | $63.00 | $62.19 | $62.19 | $61.81 | 1,682 |
| 2022-06-15 | $65.91 | $66.26 | $64.47 | $65.65 | $65.25 | 4,693 |
| 2022-06-14 | $64.21 | $64.47 | $63.97 | $64.10 | $63.71 | 3,545 |
| 2022-06-13 | $65.39 | $65.39 | $64.28 | $64.37 | $63.98 | 9,877 |
| 2022-06-10 | $68.83 | $69.11 | $67.82 | $67.90 | $67.49 | 9,067 |
| 2022-06-09 | $73.49 | $73.49 | $70.61 | $70.71 | $70.28 | 52,240 |
| 2022-06-08 | $76.43 | $76.43 | $75.00 | $75.08 | $74.63 | 1,850 |
| 2022-06-07 | $77.31 | $78.91 | $73.80 | $78.74 | $78.26 | 102,409 |
| 2022-06-06 | $78.34 | $78.38 | $77.61 | $77.62 | $77.15 | 1,698 |
| 2022-06-03 | $76.74 | $77.57 | $76.74 | $77.57 | $77.10 | 3,056 |
| 2022-06-02 | $76.96 | $79.82 | $76.69 | $77.58 | $77.11 | 64,855 |
| 2022-06-01 | $76.14 | $76.14 | $74.78 | $76.09 | $75.63 | 4,537 |
| 2022-05-31 | $76.59 | $77.35 | $76.44 | $77.35 | $76.88 | 78,892 |
| 2022-05-27 | $76.83 | $78.54 | $76.77 | $78.50 | $78.03 | 11,725 |
| 2022-05-26 | $74.05 | $75.74 | $74.05 | $75.53 | $75.07 | 310,748 |
| 2022-05-25 | $71.84 | $73.01 | $71.56 | $72.91 | $72.47 | 6,534 |
| 2022-05-24 | $72.16 | $72.59 | $71.33 | $72.36 | $71.92 | 177,527 |
| 2022-05-23 | $71.60 | $72.36 | $71.25 | $72.00 | $71.57 | 3,582 |
| 2022-05-20 | $69.87 | $69.87 | $67.78 | $69.11 | $68.69 | 2,832 |
| 2022-05-19 | $67.30 | $68.59 | $67.30 | $68.11 | $67.70 | 3,403 |
| 2022-05-18 | $69.46 | $69.50 | $67.32 | $67.35 | $66.94 | 3,564 |
| 2022-05-17 | $69.20 | $69.20 | $68.65 | $69.01 | $68.59 | 9,227 |
| 2022-05-16 | $67.01 | $67.05 | $66.80 | $66.80 | $66.40 | 3,104 |
| 2022-05-13 | $64.35 | $65.20 | $64.35 | $64.94 | $64.55 | 4,954 |
| 2022-05-12 | $62.84 | $63.34 | $62.23 | $63.20 | $62.82 | 10,176 |
| 2022-05-11 | $66.16 | $66.71 | $65.36 | $65.36 | $64.97 | 2,854 |
| 2022-05-10 | $65.91 | $65.91 | $63.89 | $65.10 | $64.71 | 3,406 |
| 2022-05-09 | $64.45 | $65.48 | $64.45 | $64.72 | $64.33 | 7,300 |
| 2022-05-06 | $64.99 | $65.86 | $63.56 | $65.57 | $65.17 | 7,491 |
| 2022-05-05 | $68.70 | $69.07 | $63.90 | $64.79 | $64.40 | 61,409 |
| 2022-05-04 | $67.72 | $69.61 | $66.76 | $69.61 | $69.19 | 7,039 |
| 2022-05-03 | $69.29 | $69.73 | $68.76 | $69.67 | $69.25 | 8,263 |
| 2022-05-02 | $67.76 | $67.85 | $65.93 | $67.61 | $67.20 | 14,405 |
| 2022-04-29 | $70.17 | $70.24 | $68.50 | $68.82 | $68.06 | 72,432 |
| 2022-04-28 | $68.58 | $70.02 | $67.64 | $69.65 | $68.88 | 11,072 |
| 2022-04-27 | $68.66 | $69.71 | $68.57 | $69.26 | $68.49 | 8,560 |
| 2022-04-26 | $68.09 | $68.09 | $66.13 | $66.13 | $65.40 | 4,412 |
| 2022-04-25 | $71.62 | $71.62 | $67.52 | $69.33 | $68.56 | 6,185 |
| 2022-04-22 | $75.74 | $75.74 | $73.18 | $73.54 | $72.73 | 2,698 |
| 2022-04-21 | $79.17 | $79.24 | $76.06 | $76.06 | $75.22 | 5,116 |
| 2022-04-20 | $76.77 | $77.32 | $75.99 | $76.52 | $75.67 | 3,445 |
| 2022-04-19 | $76.63 | $77.36 | $76.63 | $77.19 | $76.34 | 7,073 |
| 2022-04-18 | $77.31 | $78.37 | $77.31 | $77.78 | $76.92 | 3,998 |
| 2022-04-14 | $76.56 | $77.48 | $76.56 | $77.44 | $76.58 | 3,691 |
| 2022-04-13 | $76.07 | $76.38 | $75.44 | $76.11 | $75.27 | 2,423 |
| 2022-04-12 | $73.85 | $74.32 | $73.40 | $73.41 | $72.60 | 3,498 |
| 2022-04-11 | $72.94 | $73.42 | $72.91 | $73.40 | $72.58 | 6,938 |
| 2022-04-08 | $72.09 | $72.09 | $71.74 | $71.74 | $70.95 | 2,847 |
| 2022-04-07 | $71.89 | $72.18 | $70.24 | $72.18 | $71.38 | 104,897 |
| 2022-04-06 | $71.51 | $71.96 | $70.45 | $71.23 | $70.44 | 5,792 |
| 2022-04-05 | $73.84 | $73.84 | $71.48 | $71.48 | $70.69 | 10,638 |
| 2022-04-04 | $76.15 | $76.68 | $76.15 | $76.67 | $75.82 | 1,542 |
| 2022-04-01 | $76.63 | $77.01 | $75.83 | $76.89 | $76.04 | 3,486 |
| 2022-03-31 | $76.73 | $76.73 | $74.83 | $74.83 | $74.00 | 61,845 |
| 2022-03-30 | $77.49 | $77.49 | $76.75 | $77.03 | $76.18 | 1,665 |
| 2022-03-29 | $78.00 | $78.63 | $77.54 | $78.05 | $77.19 | 1,803,592 |
| 2022-03-28 | $78.65 | $78.70 | $77.83 | $78.70 | $77.83 | 2,712 |
| 2022-03-25 | $79.16 | $80.50 | $79.16 | $80.50 | $79.61 | 4,967 |
| 2022-03-24 | $77.69 | $79.58 | $77.69 | $79.58 | $78.70 | 3,632 |
| 2022-03-23 | $76.27 | $78.08 | $76.27 | $78.08 | $77.22 | 3,110 |
| 2022-03-22 | $79.86 | $79.86 | $78.74 | $78.81 | $77.94 | 3,395 |
| 2022-03-21 | $76.01 | $78.13 | $75.68 | $78.13 | $77.27 | 6,821 |
| 2022-03-18 | $74.11 | $74.62 | $73.10 | $74.57 | $73.74 | 4,274 |
| 2022-03-17 | $74.52 | $75.38 | $74.18 | $75.07 | $74.24 | 4,026 |
| 2022-03-16 | $72.68 | $75.18 | $72.68 | $75.18 | $74.35 | 7,710 |
| 2022-03-15 | $70.17 | $70.70 | $69.68 | $70.59 | $69.81 | 6,096 |
| 2022-03-14 | $70.94 | $71.88 | $70.27 | $70.37 | $69.59 | 10,477 |
| 2022-03-11 | $70.78 | $71.72 | $70.78 | $71.06 | $70.27 | 4,561 |
| 2022-03-10 | $69.04 | $70.29 | $68.96 | $70.28 | $69.50 | 3,185 |
| 2022-03-09 | $68.58 | $70.71 | $68.54 | $70.33 | $69.55 | 2,410 |
| 2022-03-08 | $68.43 | $68.88 | $66.80 | $67.17 | $66.43 | 10,302 |
| 2022-03-07 | $68.86 | $69.15 | $65.07 | $65.55 | $64.82 | 26,086 |
| 2022-03-04 | $71.62 | $71.62 | $67.77 | $67.77 | $67.02 | 77,308 |
| 2022-03-03 | $77.48 | $77.69 | $75.07 | $75.07 | $74.24 | 1,738 |
| 2022-03-02 | $76.58 | $77.16 | $75.80 | $76.90 | $76.05 | 12,635 |
| 2022-03-01 | $74.64 | $75.55 | $73.00 | $73.95 | $73.13 | 190,577 |
| 2022-02-28 | $71.47 | $73.03 | $71.06 | $72.33 | $71.53 | 21,757 |
| 2022-02-25 | $68.58 | $73.66 | $68.58 | $73.60 | $72.79 | 3,984 |
| 2022-02-24 | $64.40 | $66.58 | $63.97 | $66.58 | $65.84 | 10,547 |
| 2022-02-23 | $72.46 | $72.46 | $69.57 | $69.57 | $68.80 | 5,512 |
| 2022-02-22 | $71.58 | $72.76 | $69.89 | $70.63 | $69.85 | 17,721 |
| 2022-02-18 | $70.74 | $70.74 | $70.74 | $70.74 | $69.96 | 908 |
| 2022-02-17 | $72.37 | $72.37 | $70.86 | $71.35 | $70.56 | 7,080 |
| 2022-02-16 | $72.87 | $74.28 | $72.87 | $74.28 | $73.46 | 15,715 |
| 2022-02-15 | $70.47 | $72.15 | $70.47 | $71.95 | $71.15 | 15,870 |
| 2022-02-14 | $71.11 | $71.11 | $69.18 | $69.58 | $68.81 | 11,418 |
| 2022-02-11 | $75.09 | $75.09 | $71.76 | $71.77 | $70.98 | 72,673 |
| 2022-02-10 | $76.50 | $78.42 | $76.50 | $77.42 | $76.56 | 10,179 |
| 2022-02-09 | $78.86 | $79.85 | $78.65 | $79.85 | $78.97 | 3,006 |
| 2022-02-08 | $76.77 | $78.31 | $76.77 | $78.31 | $77.44 | 58,373 |
| 2022-02-07 | $74.59 | $76.27 | $74.59 | $75.58 | $74.74 | 6,809 |
| 2022-02-04 | $72.63 | $73.75 | $72.35 | $73.36 | $72.55 | 29,505 |
| 2022-02-03 | $73.85 | $74.56 | $73.50 | $73.51 | $72.70 | 127,043 |
| 2022-02-02 | $73.96 | $74.41 | $73.15 | $74.35 | $73.53 | 72,149 |
| 2022-02-01 | $72.52 | $73.31 | $72.37 | $73.21 | $72.07 | 129,653 |
| 2022-01-31 | $68.92 | $69.95 | $68.80 | $69.95 | $68.86 | 33,697 |
| 2022-01-28 | $67.45 | $68.63 | $67.05 | $68.60 | $67.53 | 11,779 |
| 2022-01-27 | $70.66 | $71.40 | $67.42 | $67.42 | $66.37 | 115,218 |
| 2022-01-26 | $72.10 | $72.45 | $70.54 | $70.89 | $69.78 | 13,349 |
| 2022-01-25 | $70.54 | $72.35 | $70.40 | $71.86 | $70.74 | 30,524 |
| 2022-01-24 | $72.05 | $72.85 | $70.31 | $72.83 | $71.69 | 5,725 |
| 2022-01-21 | $78.07 | $78.07 | $74.69 | $74.69 | $73.52 | 142,001 |
| 2022-01-20 | $82.31 | $82.39 | $79.97 | $79.98 | $78.73 | 6,311 |
| 2022-01-19 | $84.24 | $84.24 | $83.05 | $83.23 | $81.93 | 4,667 |
| 2022-01-18 | $83.25 | $83.25 | $82.33 | $82.48 | $81.19 | 826,870 |
| 2022-01-14 | $86.73 | $86.83 | $86.30 | $86.83 | $85.47 | 157,266 |
| 2022-01-13 | $87.29 | $88.03 | $86.81 | $86.81 | $85.45 | 10,306 |
| 2022-01-12 | $85.40 | $87.82 | $85.40 | $86.88 | $85.52 | 605,589 |
| 2022-01-11 | $80.47 | $82.61 | $80.47 | $82.61 | $81.32 | 503,667 |
| 2022-01-10 | $80.20 | $80.20 | $79.75 | $80.11 | $78.86 | 8,947 |
| 2022-01-07 | $79.72 | $81.38 | $79.72 | $81.27 | $80.00 | 5,442 |
| 2022-01-06 | $78.13 | $78.52 | $77.55 | $78.34 | $77.12 | 60,388 |
| 2022-01-05 | $77.26 | $79.27 | $77.13 | $77.32 | $76.11 | 253,676 |
| 2022-01-04 | $76.16 | $76.92 | $76.10 | $76.83 | $75.63 | 46,207 |
| 2022-01-03 | $74.58 | $75.93 | $74.58 | $75.15 | $73.98 | 93,780 |
| 2021-12-31 | $74.45 | $75.19 | $74.11 | $74.11 | $72.95 | 1,802,034 |
| 2021-12-30 | $75.54 | $75.66 | $72.35 | $74.34 | $73.18 | 768,452 |
| 2021-12-29 | $76.00 | $76.75 | $75.83 | $76.00 | $74.81 | 235,063 |
| 2021-12-28 | $76.12 | $76.40 | $76.12 | $76.29 | $75.10 | 2,014 |
| 2021-12-27 | $75.57 | $76.58 | $75.57 | $76.58 | $75.38 | 6,200 |
| 2021-12-23 | $75.32 | $75.45 | $75.23 | $75.45 | $74.27 | 19,842 |
| 2021-12-22 | $76.63 | $77.53 | $76.20 | $77.23 | $76.02 | 12,727 |
| 2021-12-21 | $76.09 | $76.40 | $75.58 | $75.58 | $74.40 | 6,112 |
| 2021-12-20 | $75.00 | $75.00 | $73.76 | $74.45 | $73.29 | 11,186 |
| 2021-12-17 | $75.80 | $75.83 | $75.16 | $75.22 | $74.05 | 9,092 |
| 2021-12-16 | $75.36 | $76.99 | $75.36 | $75.84 | $74.66 | 16,942 |
| 2021-12-15 | $74.65 | $74.67 | $72.15 | $74.11 | $72.95 | 75,202 |
| 2021-12-14 | $71.70 | $73.87 | $71.70 | $73.53 | $72.38 | 10,971 |
| 2021-12-13 | $69.49 | $69.49 | $68.44 | $68.83 | $67.76 | 4,545 |
| 2021-12-10 | $69.00 | $69.00 | $68.53 | $68.85 | $67.77 | 8,526 |
| 2021-12-09 | $68.75 | $69.14 | $68.33 | $68.79 | $67.72 | 6,296 |
| 2021-12-08 | $70.22 | $70.47 | $69.87 | $69.88 | $68.79 | 5,300 |
| 2021-12-07 | $68.82 | $69.93 | $68.72 | $69.70 | $68.61 | 37,513 |
| 2021-12-06 | $66.16 | $67.14 | $65.90 | $66.50 | $65.46 | 16,373 |
| 2021-12-03 | $66.12 | $66.12 | $64.95 | $65.26 | $64.24 | 80,004 |
| 2021-12-02 | $65.03 | $66.81 | $65.03 | $66.38 | $65.34 | 3,613 |
| 2021-12-01 | $65.57 | $66.06 | $63.47 | $63.66 | $62.67 | 13,800 |
| 2021-11-30 | $64.98 | $64.98 | $63.04 | $63.04 | $62.06 | 98,119 |
| 2021-11-29 | $66.91 | $66.93 | $64.96 | $65.52 | $64.50 | 134,056 |
| 2021-11-26 | $64.92 | $66.02 | $63.83 | $65.71 | $64.68 | 16,149 |
| 2021-11-24 | $70.01 | $70.06 | $68.97 | $69.03 | $67.95 | 4,881 |
| 2021-11-23 | $71.67 | $72.29 | $71.45 | $71.73 | $70.61 | 5,486 |
| 2021-11-22 | $71.58 | $71.86 | $71.09 | $71.09 | $69.98 | 4,146 |
| 2021-11-19 | $71.06 | $71.12 | $70.59 | $71.12 | $70.01 | 1,723 |
| 2021-11-18 | $72.72 | $72.72 | $71.76 | $72.16 | $71.03 | 7,018 |
| 2021-11-17 | $72.54 | $72.75 | $71.07 | $71.19 | $70.08 | 6,732 |
| 2021-11-16 | $71.91 | $72.20 | $71.91 | $72.20 | $71.07 | 3,594 |
| 2021-11-15 | $73.04 | $73.04 | $72.02 | $72.22 | $71.09 | 6,323 |
| 2021-11-12 | $74.56 | $74.66 | $74.05 | $74.08 | $72.92 | 9,981 |
| 2021-11-11 | $76.33 | $76.83 | $76.33 | $76.36 | $75.17 | 16,444 |
| 2021-11-10 | $74.24 | $74.75 | $73.02 | $73.02 | $71.88 | 8,168 |
| 2021-11-09 | $77.42 | $77.49 | $74.92 | $75.30 | $74.12 | 3,226 |
| 2021-11-08 | $79.13 | $79.13 | $78.16 | $78.16 | $76.94 | 2,986 |
| 2021-11-05 | $77.48 | $77.48 | $75.61 | $76.72 | $75.52 | 13,118 |
| 2021-11-04 | $78.43 | $78.49 | $77.25 | $77.36 | $76.15 | 18,992 |
| 2021-11-03 | $78.43 | $78.73 | $77.94 | $78.73 | $77.50 | 4,144 |
| 2021-11-02 | $78.60 | $79.12 | $77.86 | $79.12 | $77.88 | 9,180 |
| 2021-11-01 | $81.90 | $82.06 | $81.43 | $81.59 | $79.97 | 15,623 |
| 2021-10-29 | $79.83 | $80.91 | $79.71 | $80.74 | $79.14 | 45,496 |
| 2021-10-28 | $79.35 | $80.39 | $79.33 | $80.08 | $78.49 | 14,052 |
| 2021-10-27 | $78.39 | $79.73 | $78.39 | $78.72 | $77.16 | 2,968 |
| 2021-10-26 | $79.33 | $80.21 | $79.19 | $80.03 | $78.44 | 4,163 |
| 2021-10-25 | $76.64 | $78.47 | $76.64 | $78.47 | $76.91 | 2,477 |
| 2021-10-22 | $75.61 | $75.85 | $74.70 | $75.43 | $73.93 | 5,498 |
| 2021-10-21 | $75.52 | $75.52 | $74.42 | $75.11 | $73.62 | 3,358 |
| 2021-10-20 | $77.66 | $77.70 | $77.56 | $77.61 | $76.07 | 3,996 |
| 2021-10-19 | $76.86 | $76.98 | $76.62 | $76.62 | $75.10 | 10,618 |
| 2021-10-18 | $75.32 | $76.79 | $75.30 | $76.79 | $75.26 | 8,682 |
| 2021-10-15 | $75.75 | $76.49 | $75.68 | $76.09 | $74.58 | 15,393 |
| 2021-10-14 | $74.76 | $75.67 | $74.34 | $75.54 | $74.04 | 22,551 |
| 2021-10-13 | $72.40 | $73.73 | $71.89 | $73.59 | $72.13 | 20,522 |
| 2021-10-12 | $71.37 | $72.20 | $71.34 | $71.47 | $70.05 | 12,924 |
| 2021-10-11 | $71.55 | $72.31 | $70.68 | $70.68 | $69.28 | 7,106 |
| 2021-10-08 | $69.33 | $69.33 | $68.54 | $68.54 | $67.18 | 4,334 |
| 2021-10-07 | $68.93 | $69.76 | $68.58 | $68.58 | $67.22 | 18,492 |
| 2021-10-06 | $67.00 | $67.49 | $66.22 | $67.32 | $65.98 | 9,848 |
| 2021-10-05 | $67.50 | $69.28 | $67.50 | $68.82 | $67.45 | 15,902 |
| 2021-10-04 | $69.57 | $69.57 | $68.02 | $68.08 | $66.73 | 10,183 |
| 2021-10-01 | $71.81 | $71.81 | $68.83 | $69.92 | $68.53 | 10,219 |
| 2021-09-30 | $71.53 | $72.74 | $71.53 | $71.84 | $70.41 | 40,949 |
| 2021-09-29 | $71.86 | $71.97 | $70.59 | $70.70 | $69.29 | 16,290 |
| 2021-09-28 | $71.95 | $71.95 | $70.04 | $70.53 | $69.13 | 12,575 |
| 2021-09-27 | $71.68 | $72.76 | $71.68 | $72.02 | $70.59 | 22,482 |
| 2021-09-24 | $72.03 | $72.46 | $71.81 | $71.89 | $70.46 | 12,807 |
| 2021-09-23 | $71.48 | $72.56 | $71.42 | $72.15 | $70.72 | 59,789 |
| 2021-09-22 | $71.10 | $71.79 | $70.56 | $70.56 | $69.16 | 60,144 |
| 2021-09-21 | $70.13 | $70.16 | $68.12 | $69.00 | $67.63 | 21,459 |
| 2021-09-20 | $72.88 | $72.88 | $68.65 | $69.67 | $68.29 | 29,820 |
| 2021-09-17 | $77.49 | $77.49 | $75.07 | $75.39 | $73.89 | 13,684 |
| 2021-09-16 | $79.49 | $79.90 | $78.68 | $78.68 | $77.12 | 31,377 |
| 2021-09-15 | $78.16 | $81.05 | $78.16 | $80.95 | $79.34 | 25,485 |
| 2021-09-14 | $76.97 | $77.38 | $76.15 | $76.15 | $74.64 | 8,209 |
| 2021-09-13 | $78.50 | $78.50 | $77.39 | $77.71 | $76.17 | 36,130 |
| 2021-09-10 | $78.00 | $78.45 | $76.98 | $76.98 | $75.45 | 7,337 |
| 2021-09-09 | $78.23 | $78.41 | $77.46 | $77.90 | $76.35 | 9,177 |
| 2021-09-08 | $79.49 | $79.54 | $78.22 | $78.57 | $77.01 | 7,331 |
| 2021-09-07 | $80.55 | $80.55 | $79.57 | $79.69 | $78.11 | 11,560 |
| 2021-09-03 | $79.72 | $79.81 | $79.13 | $79.25 | $77.67 | 34,592 |
| 2021-09-02 | $79.42 | $80.39 | $79.36 | $79.66 | $78.08 | 23,144 |
| 2021-09-01 | $78.27 | $80.20 | $77.78 | $79.90 | $78.31 | 11,449 |
| 2021-08-31 | $80.18 | $80.58 | $78.69 | $78.69 | $77.13 | 64,120 |
| 2021-08-30 | $81.88 | $81.88 | $80.84 | $80.90 | $79.29 | 14,102 |
| 2021-08-27 | $79.78 | $82.05 | $79.78 | $81.86 | $80.23 | 10,936 |
| 2021-08-26 | $80.74 | $80.74 | $78.73 | $78.73 | $77.17 | 4,357 |
| 2021-08-25 | $80.45 | $81.18 | $80.45 | $80.52 | $78.92 | 45,374 |
| 2021-08-24 | $80.49 | $81.38 | $80.49 | $80.84 | $79.23 | 8,174 |
| 2021-08-23 | $78.82 | $78.82 | $78.44 | $78.50 | $76.94 | 4,532 |
| 2021-08-20 | $77.40 | $77.71 | $76.60 | $77.24 | $75.70 | 7,806 |
| 2021-08-19 | $79.31 | $79.31 | $76.70 | $77.21 | $75.68 | 53,514 |
| 2021-08-18 | $81.47 | $82.73 | $81.45 | $81.45 | $79.83 | 91,175 |
| 2021-08-17 | $83.14 | $83.14 | $81.24 | $82.04 | $80.41 | 7,064 |
| 2021-08-16 | $84.39 | $84.73 | $82.71 | $84.32 | $82.64 | 13,740 |
| 2021-08-13 | $84.78 | $86.08 | $84.78 | $85.37 | $83.67 | 204,533 |
| 2021-08-12 | $84.64 | $85.37 | $84.17 | $85.32 | $83.62 | 231,554 |
| 2021-08-11 | $83.96 | $85.12 | $83.96 | $85.12 | $83.43 | 97,650 |
| 2021-08-10 | $81.91 | $84.17 | $81.91 | $84.17 | $82.50 | 10,467 |
| 2021-08-09 | $80.61 | $81.91 | $80.61 | $81.91 | $80.28 | 5,018 |
| 2021-08-06 | $81.51 | $81.78 | $81.00 | $81.25 | $79.64 | 23,790 |
| 2021-08-05 | $80.60 | $81.10 | $80.60 | $80.71 | $79.11 | 13,551 |
| 2021-08-04 | $81.88 | $81.93 | $80.61 | $80.66 | $79.06 | 8,733 |
| 2021-08-03 | $80.87 | $82.24 | $80.25 | $81.89 | $80.26 | 14,425 |
| 2021-08-02 | $81.87 | $82.17 | $79.84 | $79.96 | $78.37 | 17,144 |
| 2021-07-30 | $82.74 | $83.20 | $82.01 | $83.01 | $81.01 | 20,392 |
| 2021-07-29 | $81.24 | $83.10 | $81.24 | $82.58 | $80.59 | 37,934 |
| 2021-07-28 | $78.47 | $81.10 | $78.47 | $80.58 | $78.64 | 6,200 |
| 2021-07-27 | $78.08 | $79.15 | $77.91 | $78.92 | $77.02 | 7,928 |
| 2021-07-26 | $77.62 | $79.23 | $77.62 | $79.23 | $77.32 | 5,964 |
| 2021-07-23 | $75.30 | $75.68 | $75.11 | $75.68 | $73.86 | 12,404 |
| 2021-07-22 | $74.59 | $74.59 | $74.04 | $74.30 | $72.51 | 2,166 |
| 2021-07-21 | $72.36 | $74.41 | $72.36 | $74.35 | $72.56 | 4,033 |
| 2021-07-20 | $68.85 | $71.09 | $68.85 | $70.97 | $69.26 | 2,614 |
| 2021-07-19 | $67.93 | $68.67 | $67.48 | $68.67 | $67.02 | 9,056 |
| 2021-07-16 | $72.57 | $72.57 | $69.70 | $69.74 | $68.06 | 144,107 |
| 2021-07-15 | $72.74 | $73.79 | $72.74 | $73.51 | $71.74 | 2,002 |
| 2021-07-14 | $74.20 | $75.27 | $73.04 | $73.04 | $71.28 | 16,164 |
| 2021-07-13 | $72.50 | $72.84 | $72.07 | $72.18 | $70.44 | 8,741 |
| 2021-07-12 | $72.45 | $73.95 | $72.44 | $73.53 | $71.76 | 4,761 |
| 2021-07-09 | $72.71 | $74.59 | $72.64 | $73.63 | $71.86 | 8,160 |
| 2021-07-08 | $69.40 | $70.61 | $68.93 | $70.19 | $68.50 | 5,835 |
| 2021-07-07 | $71.72 | $72.32 | $71.59 | $71.73 | $70.00 | 10,663 |
| 2021-07-06 | $73.32 | $73.41 | $70.81 | $71.12 | $69.41 | 13,449 |
| 2021-07-02 | $74.33 | $74.57 | $73.81 | $74.46 | $72.67 | 11,027 |
| 2021-07-01 | $74.12 | $74.12 | $73.50 | $73.82 | $72.04 | 6,988 |
| 2021-06-30 | $73.32 | $73.73 | $72.75 | $73.73 | $71.96 | 102,698 |
| 2021-06-29 | $73.88 | $74.45 | $73.73 | $73.73 | $71.96 | 7,951 |
| 2021-06-28 | $73.00 | $73.00 | $71.53 | $72.23 | $70.49 | 3,610 |
| 2021-06-25 | $73.99 | $74.25 | $73.18 | $73.27 | $71.51 | 128,464 |
| 2021-06-24 | $71.94 | $72.69 | $71.30 | $72.57 | $70.82 | 11,697 |
| 2021-06-23 | $70.40 | $70.84 | $69.73 | $69.88 | $68.20 | 24,150 |
| 2021-06-22 | $68.57 | $69.27 | $68.39 | $68.96 | $67.30 | 39,875 |
| 2021-06-21 | $68.74 | $69.43 | $68.36 | $69.04 | $67.38 | 70,169 |
| 2021-06-18 | $67.59 | $68.34 | $67.08 | $67.58 | $65.95 | 92,534 |
| 2021-06-17 | $69.80 | $69.82 | $68.20 | $68.31 | $66.67 | 4,785 |
| 2021-06-16 | $72.26 | $72.43 | $71.35 | $71.44 | $69.72 | 11,678 |
| 2021-06-15 | $75.30 | $75.30 | $73.61 | $74.42 | $72.63 | 7,831 |
| 2021-06-14 | $77.54 | $77.58 | $76.83 | $77.21 | $75.35 | 14,112 |
| 2021-06-11 | $78.49 | $78.90 | $77.93 | $78.08 | $76.20 | 33,352 |
| 2021-06-10 | $77.57 | $78.45 | $76.62 | $76.99 | $75.14 | 424,625 |
| 2021-06-09 | $75.43 | $76.71 | $75.15 | $75.95 | $74.12 | 75,287 |
| 2021-06-08 | $75.31 | $76.35 | $74.70 | $76.05 | $74.22 | 62,366 |
| 2021-06-07 | $77.02 | $77.02 | $76.05 | $76.34 | $74.50 | 8,234 |
| 2021-06-04 | $77.63 | $77.95 | $77.11 | $77.76 | $75.89 | 6,096 |
| 2021-06-03 | $76.47 | $77.70 | $76.47 | $76.70 | $74.85 | 5,242 |
| 2021-06-02 | $78.24 | $79.07 | $77.90 | $78.16 | $76.28 | 18,034 |
| 2021-06-01 | $78.99 | $79.07 | $78.50 | $78.87 | $76.97 | 63,509 |
| 2021-05-28 | $75.96 | $76.61 | $75.96 | $76.47 | $74.63 | 48,960 |
| 2021-05-27 | $74.51 | $76.05 | $74.51 | $75.55 | $73.73 | 51,835 |
| 2021-05-26 | $72.17 | $72.86 | $72.17 | $72.62 | $70.87 | 19,141 |
| 2021-05-25 | $72.86 | $73.24 | $71.98 | $71.98 | $70.25 | 40,304 |
| 2021-05-24 | $73.04 | $73.35 | $73.01 | $73.01 | $71.25 | 4,363 |
| 2021-05-21 | $72.93 | $73.45 | $72.16 | $72.16 | $70.42 | 54,531 |
| 2021-05-20 | $71.90 | $73.21 | $71.90 | $73.00 | $71.24 | 3,234 |
| 2021-05-19 | $72.07 | $73.56 | $72.07 | $72.57 | $70.82 | 14,542 |
| 2021-05-18 | $77.53 | $77.53 | $75.76 | $75.76 | $73.94 | 449 |
| 2021-05-17 | $76.35 | $76.91 | $76.11 | $76.91 | $75.06 | 53,195 |
| 2021-05-14 | $76.54 | $76.54 | $75.38 | $75.88 | $74.05 | 2,677 |
| 2021-05-13 | $75.84 | $76.95 | $75.00 | $75.12 | $73.31 | 53,115 |
| 2021-05-12 | $76.16 | $77.19 | $74.03 | $74.90 | $73.10 | 263,315 |
| 2021-05-11 | $75.75 | $78.16 | $75.59 | $78.14 | $76.26 | 17,027 |
| 2021-05-10 | $78.00 | $79.08 | $76.44 | $76.44 | $74.60 | 16,078 |
| 2021-05-07 | $76.10 | $77.28 | $76.10 | $77.22 | $75.36 | 106,550 |
| 2021-05-06 | $73.87 | $75.56 | $73.57 | $75.47 | $73.65 | 56,299 |
| 2021-05-05 | $72.64 | $73.62 | $71.82 | $71.82 | $70.09 | 123,444 |
| 2021-05-04 | $70.09 | $70.65 | $69.05 | $70.61 | $68.91 | 9,682 |
| 2021-05-03 | $69.53 | $70.95 | $69.53 | $70.59 | $68.89 | 12,791 |
| 2021-04-30 | $70.50 | $70.50 | $67.98 | $68.82 | $67.16 | 94,393 |
| 2021-04-29 | $71.86 | $72.00 | $70.58 | $72.00 | $69.92 | 209,351 |
| 2021-04-28 | $72.16 | $72.32 | $72.05 | $72.21 | $70.12 | 15,380 |
| 2021-04-27 | $71.93 | $72.81 | $71.78 | $72.07 | $69.99 | 65,432 |
| 2021-04-26 | $73.27 | $73.92 | $72.98 | $73.92 | $71.78 | 4,264 |
| 2021-04-23 | $70.00 | $71.73 | $70.00 | $71.70 | $69.63 | 3,976 |
| 2021-04-22 | $69.56 | $70.43 | $68.46 | $68.80 | $66.81 | 13,752 |
| 2021-04-21 | $67.81 | $67.81 | $67.81 | $67.81 | $65.85 | 144 |
| 2021-04-20 | $69.35 | $69.35 | $67.25 | $67.81 | $65.85 | 31,931 |
| 2021-04-19 | $70.93 | $71.13 | $70.20 | $70.20 | $68.17 | 21,579 |
| 2021-04-16 | $70.71 | $71.24 | $70.48 | $70.85 | $68.80 | 64,560 |
| 2021-04-15 | $69.57 | $69.67 | $69.46 | $69.67 | $67.66 | 132,615 |
| 2021-04-14 | $69.86 | $69.86 | $69.39 | $69.67 | $67.66 | 3,531 |
| 2021-04-13 | $68.56 | $68.56 | $67.88 | $67.96 | $65.99 | 5,747 |
| 2021-04-12 | $68.80 | $69.05 | $68.43 | $68.46 | $66.48 | 52,475 |
| 2021-04-09 | $68.09 | $68.13 | $68.05 | $68.11 | $66.14 | 2,137 |
| 2021-04-08 | $68.60 | $68.97 | $67.64 | $68.93 | $66.94 | 95,682 |
| 2021-04-07 | $68.69 | $69.47 | $68.47 | $69.11 | $67.11 | 6,779 |
| 2021-04-06 | $69.34 | $69.95 | $68.33 | $68.56 | $66.58 | 19,354 |
| 2021-04-05 | $70.66 | $71.46 | $70.45 | $71.08 | $69.02 | 67,234 |
| 2021-04-01 | $69.34 | $69.36 | $68.16 | $69.18 | $67.18 | 25,081 |
| 2021-03-31 | $68.81 | $69.48 | $67.94 | $68.85 | $66.86 | 84,409 |
| 2021-03-30 | $65.88 | $68.26 | $65.88 | $68.08 | $66.11 | 61,354 |
| 2021-03-29 | $66.89 | $67.32 | $65.64 | $66.19 | $64.28 | 21,504 |
| 2021-03-26 | $63.35 | $67.80 | $63.35 | $67.80 | $65.84 | 21,401 |
| 2021-03-25 | $60.53 | $61.48 | $59.71 | $61.20 | $59.43 | 4,614 |
| 2021-03-24 | $61.34 | $63.63 | $61.34 | $61.84 | $60.05 | 18,877 |
| 2021-03-23 | $62.43 | $62.43 | $59.61 | $59.61 | $57.89 | 85,478 |
| 2021-03-22 | $64.84 | $64.84 | $63.57 | $63.97 | $62.12 | 2,690 |
| 2021-03-19 | $64.94 | $65.90 | $64.73 | $65.05 | $63.17 | 3,976 |
| 2021-03-18 | $64.18 | $65.38 | $63.32 | $63.44 | $61.61 | 11,148 |
| 2021-03-17 | $63.21 | $64.55 | $62.71 | $64.41 | $62.55 | 15,892 |
| 2021-03-16 | $62.93 | $64.26 | $62.93 | $63.67 | $61.83 | 14,424 |
| 2021-03-15 | $63.34 | $63.94 | $63.34 | $63.80 | $61.95 | 5,904 |
| 2021-03-12 | $62.10 | $63.81 | $61.63 | $63.54 | $61.70 | 6,543 |
| 2021-03-11 | $60.53 | $63.38 | $60.42 | $63.15 | $61.32 | 44,964 |
| 2021-03-10 | $58.38 | $58.97 | $58.38 | $58.81 | $57.11 | 15,376 |
| 2021-03-09 | $58.02 | $59.81 | $57.76 | $59.72 | $57.99 | 147,987 |
| 2021-03-08 | $57.99 | $58.54 | $57.91 | $58.41 | $56.72 | 61,346 |
| 2021-03-05 | $58.03 | $58.76 | $56.79 | $58.50 | $56.81 | 52,987 |
| 2021-03-04 | $58.39 | $58.39 | $54.97 | $56.02 | $54.40 | 260,113 |
| 2021-03-03 | $59.26 | $59.71 | $58.61 | $58.88 | $57.18 | 273,682 |
| 2021-03-02 | $57.98 | $59.73 | $57.98 | $59.62 | $57.90 | 143,670 |
| 2021-03-01 | $57.30 | $57.66 | $57.09 | $57.46 | $55.80 | 63,715 |
| 2021-02-26 | $56.86 | $56.86 | $55.41 | $55.53 | $53.92 | 67,553 |
| 2021-02-25 | $58.61 | $58.62 | $56.24 | $56.58 | $54.94 | 31,098 |
| 2021-02-24 | $56.51 | $58.23 | $56.51 | $58.17 | $56.49 | 43,950 |
| 2021-02-23 | $54.41 | $56.11 | $54.41 | $56.09 | $54.47 | 16,316 |
| 2021-02-22 | $56.95 | $57.58 | $56.84 | $57.14 | $55.49 | 15,424 |
| 2021-02-19 | $55.89 | $57.01 | $55.89 | $56.94 | $55.29 | 24,584 |
| 2021-02-18 | $55.59 | $55.59 | $54.35 | $54.87 | $53.28 | 16,415 |
| 2021-02-17 | $57.36 | $57.36 | $55.87 | $56.34 | $54.71 | 9,722 |
| 2021-02-16 | $55.30 | $57.19 | $55.30 | $57.10 | $55.45 | 11,339 |
| 2021-02-12 | $53.40 | $54.52 | $53.40 | $54.52 | $52.94 | 37,221 |
| 2021-02-11 | $55.27 | $55.68 | $53.99 | $54.06 | $52.50 | 51,590 |
| 2021-02-10 | $56.26 | $56.51 | $55.29 | $55.88 | $54.26 | 39,690 |
| 2021-02-09 | $54.93 | $55.50 | $54.69 | $55.40 | $53.80 | 96,256 |
| 2021-02-08 | $53.90 | $55.01 | $53.90 | $54.94 | $53.35 | 5,713 |
| 2021-02-05 | $53.42 | $53.55 | $52.88 | $53.01 | $51.48 | 48,193 |
| 2021-02-04 | $52.18 | $52.66 | $52.18 | $52.65 | $51.13 | 14,409 |
| 2021-02-03 | $51.56 | $52.22 | $51.56 | $51.82 | $50.32 | 355,689 |
| 2021-02-02 | $53.56 | $53.56 | $51.98 | $52.11 | $50.60 | 6,420 |
| 2021-02-01 | $53.82 | $54.25 | $53.05 | $54.25 | $52.34 | 19,296 |
| 2021-01-29 | $52.98 | $53.25 | $51.91 | $51.95 | $50.12 | 48,286 |
| 2021-01-28 | $52.18 | $54.23 | $52.18 | $54.00 | $52.09 | 10,950 |
| 2021-01-27 | $51.11 | $52.20 | $49.56 | $50.93 | $49.13 | 28,796 |
| 2021-01-26 | $54.55 | $54.56 | $52.76 | $52.91 | $51.04 | 184,145 |
| 2021-01-25 | $53.55 | $53.55 | $51.94 | $52.69 | $50.83 | 33,661 |
| 2021-01-22 | $54.70 | $54.70 | $53.49 | $53.50 | $51.61 | 1,458,488 |
| 2021-01-21 | $56.38 | $56.38 | $55.35 | $55.49 | $53.53 | 13,657 |
| 2021-01-20 | $55.22 | $56.89 | $55.18 | $56.89 | $54.88 | 60,415 |
| 2021-01-19 | $56.67 | $56.67 | $55.23 | $55.23 | $53.28 | 12,626 |
| 2021-01-15 | $57.37 | $57.91 | $56.18 | $57.41 | $55.38 | 13,228 |
| 2021-01-14 | $58.77 | $59.31 | $58.46 | $59.09 | $57.01 | 22,435 |
| 2021-01-13 | $58.84 | $58.84 | $57.42 | $57.68 | $55.64 | 12,963 |
| 2021-01-12 | $58.68 | $59.21 | $58.09 | $58.63 | $56.56 | 502,479 |
| 2021-01-11 | $58.53 | $58.81 | $58.05 | $58.50 | $56.44 | 78,434 |
| 2021-01-08 | $60.32 | $60.32 | $58.78 | $59.09 | $57.01 | 21,530 |
| 2021-01-07 | $60.12 | $61.15 | $60.07 | $60.90 | $58.75 | 7,872 |
| 2021-01-06 | $58.70 | $59.11 | $58.22 | $58.43 | $56.37 | 48,678 |
| 2021-01-05 | $57.23 | $59.02 | $57.23 | $58.81 | $56.73 | 5,607 |
| 2021-01-04 | $57.01 | $59.16 | $57.01 | $57.29 | $55.27 | 32,870 |
| 2020-12-31 | $56.43 | $56.43 | $54.43 | $55.39 | $53.44 | 166,415 |
| 2020-12-30 | $56.30 | $56.54 | $55.89 | $56.13 | $54.15 | 308,051 |
| 2020-12-29 | $55.24 | $55.92 | $54.79 | $55.05 | $53.11 | 114,677 |
| 2020-12-28 | $56.00 | $56.23 | $55.27 | $55.27 | $53.32 | 57,493 |
| 2020-12-24 | $56.10 | $56.18 | $55.63 | $55.63 | $53.67 | 10,410 |
| 2020-12-23 | $55.90 | $56.26 | $55.77 | $55.87 | $53.90 | 11,944 |
| 2020-12-22 | $56.27 | $56.28 | $55.08 | $55.35 | $53.40 | 15,426 |
| 2020-12-21 | $54.05 | $55.50 | $53.90 | $55.31 | $53.36 | 8,274 |
| 2020-12-18 | $56.38 | $56.38 | $54.87 | $54.92 | $52.98 | 30,105 |
| 2020-12-17 | $56.50 | $57.10 | $56.04 | $56.05 | $54.07 | 24,795 |
| 2020-12-16 | $55.94 | $56.17 | $55.23 | $55.60 | $53.64 | 251,211 |
| 2020-12-15 | $53.10 | $56.19 | $53.10 | $55.44 | $53.48 | 240,537 |
| 2020-12-14 | $51.16 | $51.76 | $50.74 | $51.26 | $49.45 | 16,613 |
| 2020-12-11 | $50.51 | $50.90 | $50.05 | $50.90 | $49.10 | 60,833 |
| 2020-12-10 | $50.70 | $51.60 | $50.70 | $51.37 | $49.56 | 255,877 |
| 2020-12-09 | $51.23 | $51.23 | $50.29 | $50.69 | $48.90 | 63,269 |
| 2020-12-08 | $49.57 | $50.86 | $49.57 | $50.78 | $48.99 | 6,450 |
| 2020-12-07 | $51.27 | $51.54 | $50.66 | $50.74 | $48.95 | 124,531 |
| 2020-12-04 | $50.58 | $51.54 | $50.58 | $51.37 | $49.56 | 9,192 |
| 2020-12-03 | $48.66 | $50.02 | $48.66 | $49.38 | $47.64 | 30,525 |
| 2020-12-02 | $47.32 | $48.19 | $47.32 | $48.19 | $46.49 | 10,280 |
| 2020-12-01 | $45.73 | $47.47 | $45.73 | $47.19 | $45.52 | 25,457 |
| 2020-11-30 | $45.03 | $45.10 | $44.48 | $44.59 | $43.02 | 119,425 |
| 2020-11-27 | $45.07 | $45.27 | $44.59 | $44.70 | $43.12 | 5,280 |
| 2020-11-25 | $44.65 | $45.20 | $44.57 | $44.90 | $43.32 | 5,724 |
| 2020-11-24 | $42.66 | $44.58 | $42.23 | $44.51 | $42.94 | 8,596 |
| 2020-11-23 | $41.51 | $42.15 | $41.51 | $42.00 | $40.52 | 8,373 |
| 2020-11-20 | $40.39 | $40.52 | $40.39 | $40.46 | $39.03 | 350,974 |
| 2020-11-19 | $40.50 | $40.65 | $40.25 | $40.40 | $38.97 | 86,257 |
| 2020-11-18 | $40.93 | $41.32 | $40.55 | $40.56 | $39.13 | 2,403 |
| 2020-11-17 | $40.95 | $41.28 | $40.66 | $41.19 | $39.74 | 30,601 |
| 2020-11-16 | $41.14 | $41.43 | $40.78 | $41.30 | $39.84 | 30,374 |
| 2020-11-13 | $39.69 | $40.15 | $39.65 | $39.95 | $38.54 | 2,373 |
| 2020-11-12 | $39.28 | $39.28 | $38.70 | $38.70 | $37.33 | 1,408 |
| 2020-11-11 | $38.63 | $38.95 | $38.63 | $38.80 | $37.43 | 6,113 |
| 2020-11-10 | $39.61 | $39.80 | $39.02 | $39.04 | $37.66 | 6,383 |
| 2020-11-09 | $39.70 | $39.97 | $39.52 | $39.56 | $38.16 | 7,235 |
| 2020-11-06 | $37.57 | $37.79 | $37.35 | $37.39 | $36.07 | 78,255 |
| 2020-11-05 | $36.08 | $36.81 | $35.69 | $36.40 | $35.12 | 15,607 |
| 2020-11-04 | $36.16 | $36.51 | $35.53 | $35.58 | $34.32 | 32,333 |
| 2020-11-03 | $35.99 | $36.35 | $35.99 | $36.35 | $35.07 | 14,469 |
| 2020-11-02 | $35.02 | $35.25 | $34.75 | $35.08 | $33.84 | 20,326 |
| 2020-10-30 | $34.75 | $34.80 | $34.33 | $34.69 | $33.14 | 84,344 |
| 2020-10-29 | $34.29 | $35.14 | $34.29 | $34.80 | $33.25 | 11,010 |
| 2020-10-28 | $35.02 | $35.02 | $34.36 | $34.43 | $32.89 | 16,982 |
| 2020-10-27 | $35.98 | $35.99 | $34.94 | $35.50 | $33.91 | 8,394 |
| 2020-10-26 | $37.28 | $37.44 | $36.53 | $36.80 | $35.15 | 191,587 |
| 2020-10-23 | $37.62 | $37.62 | $36.74 | $37.33 | $35.66 | 15,121 |
| 2020-10-22 | $37.05 | $37.26 | $36.80 | $37.26 | $35.60 | 13,077 |
| 2020-10-21 | $36.97 | $37.36 | $36.70 | $36.82 | $35.17 | 15,885 |
| 2020-10-20 | $36.36 | $37.16 | $36.36 | $36.63 | $34.99 | 5,846 |
| 2020-10-19 | $36.40 | $36.67 | $35.98 | $36.03 | $34.42 | 32,291 |
| 2020-10-16 | $36.20 | $36.41 | $36.10 | $36.13 | $34.52 | 3,229 |
| 2020-10-15 | $34.98 | $35.58 | $34.93 | $35.55 | $33.96 | 10,216 |
| 2020-10-14 | $36.05 | $36.05 | $35.55 | $35.56 | $33.97 | 7,819 |
| 2020-10-13 | $35.52 | $35.54 | $34.83 | $35.09 | $33.52 | 18,576 |
| 2020-10-12 | $36.01 | $36.25 | $35.90 | $36.25 | $34.63 | 23,247 |
| 2020-10-09 | $36.70 | $36.70 | $36.14 | $36.24 | $34.62 | 16,237 |
| 2020-10-08 | $36.49 | $36.82 | $36.49 | $36.81 | $35.17 | 20,449 |
| 2020-10-07 | $36.11 | $36.67 | $36.11 | $36.43 | $34.80 | 17,188 |
| 2020-10-06 | $35.72 | $35.72 | $34.57 | $34.86 | $33.30 | 152,613 |
| 2020-10-05 | $35.21 | $35.57 | $35.18 | $35.54 | $33.95 | 157,206 |
| 2020-10-02 | $34.21 | $34.88 | $34.18 | $34.84 | $33.28 | 9,834 |
| 2020-10-01 | $34.40 | $34.66 | $34.13 | $34.54 | $33.00 | 25,078 |
| 2020-09-30 | $33.83 | $33.95 | $33.45 | $33.45 | $31.96 | 235,907 |
| 2020-09-29 | $34.06 | $34.39 | $33.85 | $33.99 | $32.47 | 23,617 |
| 2020-09-28 | $32.54 | $34.12 | $32.54 | $33.89 | $32.38 | 435,476 |
| 2020-09-25 | $30.62 | $31.07 | $30.55 | $31.03 | $29.64 | 6,635 |
| 2020-09-24 | $30.70 | $31.36 | $30.59 | $31.05 | $29.66 | 26,819 |
| 2020-09-23 | $31.68 | $31.71 | $30.97 | $31.03 | $29.64 | 29,067 |
| 2020-09-22 | $31.96 | $32.06 | $31.62 | $31.87 | $30.45 | 11,395 |
| 2020-09-21 | $34.29 | $34.29 | $31.62 | $32.27 | $30.83 | 232,546 |
| 2020-09-18 | $34.52 | $35.15 | $34.32 | $34.99 | $33.43 | 306,852 |
| 2020-09-17 | $33.00 | $34.75 | $33.00 | $34.61 | $33.06 | 133,617 |
| 2020-09-16 | $32.71 | $33.41 | $32.55 | $32.55 | $31.10 | 28,661 |
| 2020-09-15 | $32.84 | $33.03 | $32.56 | $32.86 | $31.39 | 10,293 |
| 2020-09-14 | $32.59 | $32.99 | $32.54 | $32.99 | $31.52 | 10,813 |
| 2020-09-11 | $32.32 | $32.57 | $32.18 | $32.39 | $30.94 | 9,163 |
| 2020-09-10 | $32.89 | $32.89 | $32.28 | $32.34 | $30.89 | 61,598 |
| 2020-09-09 | $32.41 | $32.82 | $32.25 | $32.59 | $31.13 | 6,447 |
| 2020-09-08 | $32.41 | $32.41 | $31.17 | $31.65 | $30.23 | 15,683 |
| 2020-09-04 | $32.43 | $33.01 | $32.03 | $32.78 | $31.32 | 21,537 |
| 2020-09-03 | $32.85 | $32.85 | $31.42 | $31.86 | $30.44 | 7,924 |
| 2020-09-02 | $32.29 | $33.07 | $32.29 | $33.07 | $31.59 | 8,733 |
| 2020-09-01 | $31.56 | $32.21 | $31.33 | $32.21 | $30.77 | 28,103 |
| 2020-08-31 | $32.94 | $33.12 | $32.03 | $32.52 | $31.07 | 71,868 |
| 2020-08-28 | $31.43 | $32.46 | $31.43 | $32.40 | $30.95 | 47,879 |
| 2020-08-27 | $31.44 | $31.56 | $30.72 | $31.20 | $29.81 | 16,399 |
| 2020-08-26 | $30.91 | $31.59 | $30.90 | $31.43 | $30.03 | 25,756 |
| 2020-08-25 | $30.65 | $30.65 | $29.90 | $30.31 | $28.96 | 19,900 |
| 2020-08-24 | $30.15 | $30.38 | $30.14 | $30.27 | $28.92 | 6,932 |
| 2020-08-21 | $29.60 | $29.66 | $29.22 | $29.33 | $28.02 | 9,069 |
| 2020-08-20 | $29.82 | $29.95 | $29.64 | $29.95 | $28.61 | 9,947 |
| 2020-08-19 | $30.82 | $30.94 | $30.31 | $30.35 | $29.00 | 393,238 |
| 2020-08-18 | $31.40 | $31.55 | $30.57 | $30.62 | $29.25 | 321,886 |
| 2020-08-17 | $31.08 | $31.13 | $30.91 | $30.92 | $29.54 | 42,739 |
| 2020-08-14 | $30.70 | $30.83 | $30.63 | $30.67 | $29.30 | 4,298 |
| 2020-08-13 | $31.53 | $31.53 | $31.07 | $31.09 | $29.70 | 54,997 |
| 2020-08-12 | $32.17 | $32.33 | $31.76 | $31.99 | $30.56 | 11,453 |
| 2020-08-11 | $32.13 | $32.20 | $31.54 | $31.54 | $30.13 | 18,179 |
| 2020-08-10 | $30.49 | $31.51 | $30.48 | $31.41 | $30.01 | 9,886 |
| 2020-08-07 | $29.89 | $30.09 | $29.47 | $30.09 | $28.75 | 167,840 |
| 2020-08-06 | $30.76 | $30.81 | $30.32 | $30.60 | $29.23 | 77,297 |
| 2020-08-05 | $30.43 | $30.94 | $30.43 | $30.67 | $29.30 | 52,497 |
| 2020-08-04 | $29.23 | $29.37 | $29.16 | $29.37 | $28.06 | 11,996 |
| 2020-08-03 | $28.91 | $29.27 | $28.91 | $29.27 | $27.96 | 5,143 |
| 2020-07-31 | $28.84 | $28.93 | $28.30 | $28.30 | $27.04 | 90,962 |
| 2020-07-30 | $29.09 | $29.09 | $28.34 | $29.07 | $27.44 | 119,291 |
| 2020-07-29 | $29.59 | $30.20 | $29.59 | $30.20 | $28.51 | 15,113 |
| 2020-07-28 | $30.17 | $30.17 | $29.30 | $29.30 | $27.66 | 2,485 |
| 2020-07-27 | $30.07 | $30.34 | $29.83 | $30.09 | $28.40 | 25,518 |
| 2020-07-24 | $30.03 | $30.08 | $29.86 | $29.98 | $28.30 | 20,809 |
| 2020-07-23 | $30.32 | $30.32 | $29.92 | $30.08 | $28.39 | 43,884 |
| 2020-07-22 | $29.77 | $29.80 | $29.77 | $29.80 | $28.13 | 10,879 |
| 2020-07-21 | $30.42 | $30.43 | $29.91 | $30.05 | $28.36 | 26,390 |
| 2020-07-20 | $30.16 | $30.27 | $30.06 | $30.22 | $28.52 | 11,308 |
| 2020-07-17 | $30.28 | $30.28 | $30.07 | $30.07 | $28.38 | 11,406 |
| 2020-07-16 | $30.81 | $30.81 | $30.27 | $30.32 | $28.62 | 153,037 |
| 2020-07-15 | $30.81 | $31.18 | $30.81 | $31.18 | $29.43 | 140,621 |
| 2020-07-14 | $29.84 | $30.68 | $29.77 | $30.68 | $28.96 | 9,270 |
| 2020-07-13 | $30.19 | $30.71 | $29.99 | $29.99 | $28.31 | 194,973 |
| 2020-07-10 | $28.97 | $29.85 | $28.95 | $29.76 | $28.09 | 30,780 |
| 2020-07-09 | $29.26 | $29.26 | $28.54 | $28.93 | $27.31 | 87,321 |
| 2020-07-08 | $29.49 | $29.82 | $29.31 | $29.57 | $27.91 | 66,931 |
| 2020-07-07 | $29.95 | $30.04 | $29.69 | $29.69 | $28.02 | 177,127 |
| 2020-07-06 | $29.72 | $30.22 | $29.40 | $30.22 | $28.52 | 115,408 |
| 2020-07-02 | $29.00 | $29.35 | $28.66 | $28.73 | $27.12 | 85,783 |
| 2020-07-01 | $28.17 | $28.52 | $27.63 | $28.00 | $26.43 | 161,649 |
| 2020-06-30 | $27.75 | $29.20 | $25.86 | $28.64 | $27.03 | 5,450,248 |
| 2020-06-29 | $27.50 | $29.00 | $27.47 | $28.14 | $26.56 | 113,254 |
| 2020-06-26 | $27.27 | $27.34 | $26.50 | $27.01 | $25.49 | 941,407 |
| 2020-06-25 | $27.05 | $28.03 | $27.05 | $28.00 | $26.43 | 81,319 |
| 2020-06-24 | $28.87 | $28.87 | $26.79 | $27.05 | $25.53 | 235,814 |
| 2020-06-23 | $28.77 | $28.89 | $28.49 | $28.59 | $26.99 | 38,692 |
| 2020-06-22 | $27.74 | $28.17 | $27.74 | $27.93 | $26.36 | 38,100 |
| 2020-06-19 | $28.21 | $28.21 | $27.31 | $27.31 | $25.78 | 38,307 |
| 2020-06-18 | $27.63 | $27.97 | $27.50 | $27.75 | $26.19 | 8,254 |
| 2020-06-17 | $29.54 | $29.54 | $28.67 | $28.67 | $27.06 | 127,661 |
| 2020-06-16 | $29.31 | $29.55 | $29.16 | $29.48 | $27.83 | 2,800 |
| 2020-06-15 | $27.41 | $28.19 | $27.21 | $28.19 | $26.61 | 3,154 |
| 2020-06-12 | $27.63 | $28.62 | $27.63 | $28.28 | $26.69 | 9,200 |
| 2020-06-11 | $27.82 | $27.86 | $26.63 | $26.63 | $25.13 | 14,733 |
| 2020-06-10 | $29.40 | $29.40 | $28.62 | $29.38 | $27.73 | 257,781 |
| 2020-06-09 | $30.14 | $30.36 | $29.53 | $29.99 | $28.31 | 88,110 |
| 2020-06-08 | $31.33 | $31.94 | $31.11 | $31.11 | $29.36 | 50,786 |
| 2020-06-05 | $30.59 | $30.59 | $30.08 | $30.25 | $28.55 | 1,700 |
| 2020-06-04 | $29.49 | $30.89 | $29.21 | $29.53 | $27.87 | 280,017 |
| 2020-06-03 | $28.76 | $30.38 | $28.73 | $29.02 | $27.39 | 38,737 |
| 2020-06-02 | $27.70 | $27.89 | $26.53 | $27.71 | $26.16 | 7,866 |
| 2020-06-01 | $26.71 | $27.05 | $26.70 | $26.91 | $25.40 | 36,875 |
| 2020-05-29 | $25.53 | $25.79 | $25.37 | $25.79 | $24.34 | 235,900 |
| 2020-05-28 | $26.30 | $26.75 | $25.75 | $26.75 | $25.25 | 1,780,774 |