Minerals Technologies Inc (MTX) Exchange: NYSE
Data as of April 25, 2024
$71.61 ($0.60) 0.84%
Minerals Technologies Inc - Daily Information
Click for more stock information on Minerals Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $70.62 |
| Previous Close | $71.61 |
| High | $72.07 |
| Low | $69.86 |
| Adjusted Open | $70.62 |
| Previous Adjusted Close | $71.61 |
| Adjusted High | $72.07 |
| Adjusted Low | $69.86 |
About Minerals Technologies Inc (MTX)
Minerals Technologies Inc (MTX) is a resource- and technology-based company that develops, produces, and markets a variety of specialty mineral, mineral-based, and synthetic mineral products processes around the world. The Company was founded in 1992 and is headquartered in New York, NY. Over the years, MTX has gone through a series of mergers, acquisitions and strategic alliances in order to acquire the resources and technologies needed to expand its product lines. MTX produces a wide range of products including precipitated calcium carbonate, titanium dioxide, and synthetic iron oxide pigments. MTX also develops advanced ceramic filter products and provides a wide range of consulting, laboratory testing, and specialty engineering services. MTX has grown significantly since its inception and currently employs more than 2,000 people in 13 countries.
Invest in Minerals Technologies Inc (MTX)
Historical Stock Data for Minerals Technologies Inc (MTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $70.62 | $72.07 | $69.86 | $71.61 | $71.61 | 168,916 |
| 2024-04-18 | $71.50 | $72.23 | $70.86 | $71.01 | $71.01 | 121,466 |
| 2024-04-17 | $71.79 | $72.13 | $70.80 | $71.15 | $71.15 | 125,788 |
| 2024-04-16 | $71.33 | $72.11 | $70.73 | $71.12 | $71.12 | 105,959 |
| 2024-04-15 | $71.39 | $72.23 | $71.12 | $71.88 | $71.88 | 176,807 |
| 2024-04-12 | $71.94 | $72.45 | $71.13 | $71.19 | $71.19 | 112,021 |
| 2024-04-11 | $72.25 | $72.95 | $71.99 | $72.42 | $72.42 | 173,633 |
| 2024-04-10 | $72.16 | $72.53 | $71.26 | $72.30 | $72.30 | 189,775 |
| 2024-04-09 | $74.09 | $74.40 | $73.30 | $73.88 | $73.88 | 91,213 |
| 2024-04-08 | $74.49 | $74.76 | $73.61 | $73.68 | $73.68 | 60,304 |
| 2024-04-05 | $73.81 | $74.61 | $73.62 | $73.91 | $73.91 | 68,597 |
| 2024-04-04 | $75.69 | $75.96 | $73.98 | $74.14 | $74.14 | 102,572 |
| 2024-04-03 | $73.81 | $75.23 | $73.81 | $74.89 | $74.89 | 138,164 |
| 2024-04-02 | $73.43 | $74.23 | $73.24 | $74.17 | $74.17 | 192,227 |
| 2024-04-01 | $75.39 | $75.45 | $73.86 | $74.05 | $74.05 | 135,525 |
| 2024-03-28 | $76.47 | $76.80 | $75.27 | $75.28 | $75.28 | 147,785 |
| 2024-03-27 | $75.45 | $76.71 | $75.33 | $76.70 | $76.70 | 111,965 |
| 2024-03-26 | $74.72 | $75.07 | $74.51 | $74.82 | $74.82 | 103,732 |
| 2024-03-25 | $75.05 | $75.39 | $74.09 | $74.09 | $74.09 | 91,153 |
| 2024-03-22 | $75.05 | $75.16 | $74.07 | $74.79 | $74.79 | 161,824 |
| 2024-03-21 | $74.98 | $75.43 | $74.58 | $74.85 | $74.85 | 154,661 |
| 2024-03-20 | $72.34 | $74.86 | $72.30 | $74.50 | $74.50 | 139,222 |
| 2024-03-19 | $71.98 | $72.96 | $71.72 | $72.64 | $72.64 | 121,877 |
| 2024-03-18 | $72.14 | $72.59 | $71.61 | $71.84 | $71.84 | 121,638 |
| 2024-03-15 | $71.10 | $72.49 | $70.36 | $72.45 | $72.45 | 311,696 |
| 2024-03-14 | $72.19 | $72.20 | $70.93 | $71.74 | $71.74 | 119,472 |
| 2024-03-13 | $71.90 | $73.25 | $71.72 | $72.75 | $72.75 | 102,654 |
| 2024-03-12 | $72.54 | $72.54 | $71.21 | $72.19 | $72.19 | 100,109 |
| 2024-03-11 | $71.86 | $72.94 | $71.86 | $72.79 | $72.79 | 92,530 |
| 2024-03-08 | $73.33 | $73.50 | $72.06 | $72.35 | $72.35 | 98,350 |
| 2024-03-07 | $72.71 | $73.78 | $72.54 | $72.77 | $72.77 | 107,142 |
| 2024-03-06 | $72.13 | $72.54 | $71.59 | $72.01 | $72.01 | 91,755 |
| 2024-03-05 | $72.61 | $73.03 | $71.18 | $71.50 | $71.50 | 88,187 |
| 2024-03-04 | $72.40 | $73.23 | $72.40 | $73.16 | $73.16 | 124,058 |
| 2024-03-01 | $72.19 | $72.74 | $71.96 | $72.48 | $72.48 | 98,050 |
| 2024-02-29 | $72.32 | $72.64 | $71.81 | $72.36 | $72.36 | 109,975 |
| 2024-02-28 | $71.06 | $71.74 | $71.06 | $71.35 | $71.35 | 106,897 |
| 2024-02-27 | $71.87 | $72.07 | $71.14 | $71.75 | $71.75 | 93,142 |
| 2024-02-26 | $71.64 | $71.91 | $71.07 | $71.47 | $71.47 | 114,024 |
| 2024-02-23 | $71.32 | $72.31 | $70.89 | $72.01 | $72.01 | 86,516 |
| 2024-02-22 | $71.39 | $71.72 | $70.49 | $71.43 | $71.43 | 201,895 |
| 2024-02-21 | $71.57 | $71.93 | $70.99 | $71.65 | $71.65 | 162,457 |
| 2024-02-20 | $71.41 | $72.43 | $71.36 | $71.52 | $71.52 | 338,219 |
| 2024-02-16 | $72.42 | $73.73 | $72.24 | $72.40 | $72.40 | 150,312 |
| 2024-02-15 | $71.41 | $72.99 | $71.41 | $72.70 | $72.70 | 123,536 |
| 2024-02-14 | $70.52 | $71.08 | $69.60 | $70.81 | $70.81 | 211,738 |
| 2024-02-13 | $69.84 | $70.83 | $68.29 | $69.39 | $69.29 | 242,945 |
| 2024-02-12 | $71.00 | $72.28 | $71.00 | $72.05 | $71.95 | 182,560 |
| 2024-02-09 | $69.72 | $71.04 | $69.25 | $71.03 | $70.93 | 135,600 |
| 2024-02-08 | $68.65 | $69.72 | $67.92 | $69.71 | $69.61 | 467,265 |
| 2024-02-07 | $69.44 | $69.44 | $68.58 | $68.78 | $68.68 | 190,828 |
| 2024-02-06 | $68.91 | $70.12 | $68.91 | $69.55 | $69.45 | 157,387 |
| 2024-02-05 | $70.71 | $71.13 | $69.01 | $69.18 | $69.08 | 334,989 |
| 2024-02-02 | $67.17 | $71.07 | $65.01 | $68.46 | $68.36 | 314,037 |
| 2024-02-01 | $65.74 | $66.76 | $64.91 | $66.60 | $66.51 | 187,205 |
| 2024-01-31 | $66.78 | $67.07 | $65.19 | $65.35 | $65.26 | 175,176 |
| 2024-01-30 | $66.24 | $66.96 | $66.24 | $66.62 | $66.53 | 179,600 |
| 2024-01-29 | $65.98 | $67.08 | $65.77 | $66.64 | $66.55 | 219,622 |
| 2024-01-26 | $66.68 | $67.10 | $65.91 | $66.07 | $65.98 | 148,530 |
| 2024-01-25 | $66.38 | $66.83 | $65.35 | $66.07 | $65.98 | 195,305 |
| 2024-01-24 | $66.83 | $66.86 | $65.34 | $65.50 | $65.41 | 140,018 |
| 2024-01-23 | $67.22 | $67.40 | $66.04 | $66.11 | $66.02 | 144,003 |
| 2024-01-22 | $66.19 | $66.86 | $65.88 | $66.43 | $66.34 | 161,754 |
| 2024-01-19 | $65.65 | $65.78 | $64.83 | $65.44 | $65.44 | 144,940 |
| 2024-01-18 | $65.39 | $65.72 | $64.79 | $65.65 | $65.65 | 163,815 |
| 2024-01-17 | $64.99 | $65.99 | $64.83 | $64.92 | $64.92 | 153,205 |
| 2024-01-16 | $66.27 | $66.62 | $65.78 | $66.32 | $66.32 | 247,340 |
| 2024-01-12 | $67.87 | $68.15 | $66.74 | $66.97 | $66.97 | 51,714 |
| 2024-01-11 | $66.70 | $67.05 | $66.05 | $66.96 | $66.96 | 79,272 |
| 2024-01-10 | $66.90 | $67.31 | $66.58 | $67.00 | $67.00 | 90,605 |
| 2024-01-09 | $67.49 | $67.50 | $66.93 | $67.28 | $67.28 | 76,208 |
| 2024-01-08 | $66.66 | $68.53 | $66.50 | $68.51 | $68.51 | 153,437 |
| 2024-01-05 | $67.32 | $68.18 | $66.57 | $66.88 | $66.88 | 285,284 |
| 2024-01-04 | $68.85 | $68.85 | $67.56 | $67.91 | $67.91 | 204,837 |
| 2024-01-03 | $69.73 | $69.73 | $68.01 | $68.41 | $68.41 | 144,760 |
| 2024-01-02 | $70.64 | $71.27 | $69.64 | $70.25 | $70.25 | 131,543 |
| 2023-12-29 | $72.10 | $72.10 | $70.30 | $71.31 | $71.31 | 167,710 |
| 2023-12-28 | $71.08 | $72.01 | $70.86 | $71.91 | $71.91 | 168,482 |
| 2023-12-27 | $70.23 | $71.24 | $70.23 | $71.18 | $71.18 | 138,639 |
| 2023-12-26 | $69.93 | $70.99 | $69.06 | $70.44 | $70.44 | 93,289 |
| 2023-12-22 | $68.81 | $69.89 | $68.81 | $69.44 | $69.44 | 94,143 |
| 2023-12-21 | $68.34 | $68.57 | $67.72 | $68.34 | $68.34 | 108,834 |
| 2023-12-20 | $67.81 | $69.18 | $67.04 | $67.65 | $67.65 | 149,420 |
| 2023-12-19 | $66.62 | $67.93 | $66.39 | $67.66 | $67.66 | 149,542 |
| 2023-12-18 | $66.00 | $66.21 | $65.61 | $65.94 | $65.94 | 142,596 |
| 2023-12-15 | $66.30 | $66.40 | $65.27 | $65.66 | $65.66 | 709,801 |
| 2023-12-14 | $66.84 | $68.36 | $65.93 | $66.37 | $66.37 | 209,587 |
| 2023-12-13 | $64.10 | $65.74 | $63.78 | $65.68 | $65.68 | 201,794 |
| 2023-12-12 | $64.34 | $64.34 | $63.01 | $64.19 | $64.19 | 115,239 |
| 2023-12-11 | $63.60 | $64.32 | $63.24 | $63.98 | $63.98 | 119,775 |
| 2023-12-08 | $64.28 | $64.48 | $63.01 | $63.84 | $63.84 | 135,267 |
| 2023-12-07 | $63.91 | $64.04 | $63.15 | $63.99 | $63.99 | 167,306 |
| 2023-12-06 | $63.59 | $64.47 | $63.12 | $63.49 | $63.49 | 115,126 |
| 2023-12-05 | $64.09 | $64.09 | $62.49 | $62.96 | $62.96 | 136,417 |
| 2023-12-04 | $63.60 | $64.45 | $63.55 | $64.30 | $64.30 | 134,501 |
| 2023-12-01 | $62.42 | $64.58 | $62.42 | $64.25 | $64.25 | 175,612 |
| 2023-11-30 | $61.66 | $62.74 | $61.46 | $62.64 | $62.64 | 135,879 |
| 2023-11-29 | $61.81 | $62.25 | $61.57 | $61.82 | $61.82 | 178,637 |
| 2023-11-28 | $61.27 | $61.84 | $60.92 | $61.55 | $61.55 | 120,355 |
| 2023-11-27 | $61.35 | $62.19 | $60.78 | $61.73 | $61.73 | 94,674 |
| 2023-11-24 | $61.70 | $62.46 | $61.70 | $61.96 | $61.96 | 45,545 |
| 2023-11-22 | $62.64 | $62.75 | $61.47 | $61.86 | $61.86 | 73,951 |
| 2023-11-21 | $62.11 | $62.66 | $61.87 | $61.95 | $61.95 | 72,782 |
| 2023-11-20 | $61.77 | $62.49 | $61.66 | $62.47 | $62.47 | 165,203 |
| 2023-11-17 | $62.53 | $62.70 | $61.43 | $61.80 | $61.80 | 130,587 |
| 2023-11-16 | $61.91 | $62.32 | $61.35 | $62.02 | $62.02 | 116,778 |
| 2023-11-15 | $62.47 | $63.44 | $61.73 | $61.77 | $61.77 | 195,690 |
| 2023-11-14 | $61.94 | $63.17 | $61.41 | $62.76 | $62.76 | 219,766 |
| 2023-11-13 | $58.70 | $60.42 | $58.70 | $60.01 | $60.01 | 134,616 |
| 2023-11-10 | $58.51 | $59.59 | $57.93 | $59.29 | $59.29 | 156,650 |
| 2023-11-09 | $59.11 | $59.28 | $58.01 | $58.51 | $58.51 | 160,346 |
| 2023-11-08 | $58.11 | $58.61 | $57.61 | $58.53 | $58.53 | 117,412 |
| 2023-11-07 | $58.69 | $58.73 | $57.73 | $58.18 | $58.18 | 216,250 |
| 2023-11-06 | $58.86 | $59.26 | $58.60 | $58.76 | $58.76 | 348,027 |
| 2023-11-03 | $58.15 | $60.05 | $57.98 | $59.25 | $59.25 | 209,195 |
| 2023-11-02 | $55.77 | $57.08 | $55.12 | $56.84 | $56.84 | 262,368 |
| 2023-11-01 | $53.66 | $55.45 | $53.48 | $55.27 | $55.27 | 190,279 |
| 2023-10-31 | $54.53 | $54.80 | $53.91 | $54.06 | $54.06 | 247,905 |
| 2023-10-30 | $53.72 | $54.78 | $52.94 | $54.24 | $54.14 | 312,387 |
| 2023-10-27 | $53.61 | $54.60 | $51.11 | $53.05 | $52.95 | 318,168 |
| 2023-10-26 | $51.32 | $51.43 | $50.30 | $51.06 | $51.06 | 312,621 |
| 2023-10-25 | $50.80 | $51.04 | $50.35 | $50.60 | $50.60 | 316,961 |
| 2023-10-24 | $52.50 | $52.86 | $51.26 | $51.30 | $51.30 | 246,490 |
| 2023-10-23 | $52.32 | $52.98 | $51.99 | $52.31 | $52.31 | 178,675 |
| 2023-10-20 | $53.15 | $53.45 | $52.39 | $52.61 | $52.61 | 216,682 |
| 2023-10-19 | $52.47 | $54.18 | $51.23 | $53.05 | $53.05 | 253,614 |
| 2023-10-18 | $50.48 | $51.22 | $49.83 | $50.14 | $50.14 | 155,222 |
| 2023-10-17 | $49.85 | $51.19 | $49.83 | $50.81 | $50.81 | 133,609 |
| 2023-10-16 | $49.51 | $50.73 | $49.50 | $50.03 | $50.03 | 149,563 |
| 2023-10-13 | $49.98 | $50.12 | $48.61 | $48.71 | $48.71 | 124,311 |
| 2023-10-12 | $51.00 | $51.00 | $48.94 | $49.52 | $49.52 | 99,008 |
| 2023-10-11 | $50.80 | $51.29 | $50.28 | $50.68 | $50.68 | 61,632 |
| 2023-10-10 | $50.36 | $51.69 | $50.24 | $51.00 | $51.00 | 71,516 |
| 2023-10-09 | $50.84 | $50.90 | $50.08 | $50.14 | $50.14 | 69,531 |
| 2023-10-06 | $51.38 | $52.39 | $50.97 | $51.42 | $51.42 | 95,740 |
| 2023-10-05 | $52.15 | $52.46 | $51.16 | $51.48 | $51.48 | 115,106 |
| 2023-10-04 | $51.20 | $52.45 | $50.86 | $52.26 | $52.26 | 121,770 |
| 2023-10-03 | $52.93 | $53.60 | $50.65 | $50.71 | $50.71 | 155,445 |
| 2023-10-02 | $54.71 | $54.71 | $53.30 | $53.67 | $53.67 | 165,202 |
| 2023-09-29 | $55.58 | $55.58 | $54.67 | $54.76 | $54.76 | 119,898 |
| 2023-09-28 | $54.26 | $55.69 | $54.26 | $55.24 | $55.24 | 167,965 |
| 2023-09-27 | $53.78 | $54.30 | $53.41 | $54.08 | $54.08 | 97,221 |
| 2023-09-26 | $53.86 | $54.56 | $53.20 | $53.40 | $53.40 | 115,251 |
| 2023-09-25 | $54.17 | $54.53 | $53.91 | $54.10 | $54.10 | 102,990 |
| 2023-09-22 | $54.72 | $55.35 | $54.40 | $54.42 | $54.42 | 125,716 |
| 2023-09-21 | $54.69 | $54.97 | $54.18 | $54.68 | $54.68 | 81,274 |
| 2023-09-20 | $55.78 | $56.26 | $55.07 | $55.18 | $55.18 | 105,724 |
| 2023-09-19 | $55.49 | $55.69 | $54.95 | $55.30 | $55.30 | 110,048 |
| 2023-09-18 | $55.92 | $56.10 | $55.15 | $55.33 | $55.33 | 131,082 |
| 2023-09-15 | $55.62 | $56.29 | $55.42 | $55.80 | $55.80 | 645,343 |
| 2023-09-14 | $55.73 | $56.28 | $55.52 | $56.01 | $56.01 | 233,629 |
| 2023-09-13 | $54.51 | $54.92 | $53.89 | $54.90 | $54.90 | 187,624 |
| 2023-09-12 | $55.52 | $55.78 | $54.28 | $54.34 | $54.34 | 161,224 |
| 2023-09-11 | $55.03 | $56.25 | $55.01 | $55.75 | $55.75 | 166,075 |
| 2023-09-08 | $56.21 | $56.29 | $54.47 | $54.56 | $54.56 | 181,389 |
| 2023-09-07 | $57.43 | $57.46 | $55.34 | $56.12 | $56.12 | 160,430 |
| 2023-09-06 | $57.59 | $58.28 | $56.27 | $57.28 | $57.28 | 199,635 |
| 2023-09-05 | $60.84 | $60.84 | $56.94 | $57.45 | $57.45 | 235,845 |
| 2023-09-01 | $61.68 | $62.67 | $61.38 | $61.41 | $61.41 | 152,110 |
| 2023-08-31 | $60.85 | $61.39 | $60.73 | $61.10 | $61.10 | 399,239 |
| 2023-08-30 | $60.09 | $61.26 | $59.72 | $60.82 | $60.82 | 91,100 |
| 2023-08-29 | $59.63 | $60.36 | $59.01 | $60.28 | $60.28 | 87,313 |
| 2023-08-28 | $59.56 | $60.48 | $59.42 | $59.53 | $59.53 | 65,462 |
| 2023-08-25 | $59.38 | $59.85 | $58.84 | $59.28 | $59.28 | 98,066 |
| 2023-08-24 | $58.49 | $59.59 | $58.38 | $59.13 | $59.13 | 145,037 |
| 2023-08-23 | $58.27 | $59.03 | $57.89 | $59.00 | $59.00 | 113,369 |
| 2023-08-22 | $57.86 | $58.42 | $57.39 | $58.22 | $58.22 | 151,766 |
| 2023-08-21 | $57.84 | $58.12 | $57.36 | $57.72 | $57.72 | 95,675 |
| 2023-08-18 | $57.22 | $58.11 | $57.22 | $57.80 | $57.80 | 109,921 |
| 2023-08-17 | $56.91 | $58.10 | $56.91 | $57.56 | $57.56 | 75,819 |
| 2023-08-16 | $57.11 | $57.48 | $56.47 | $56.69 | $56.64 | 70,604 |
| 2023-08-15 | $56.97 | $57.50 | $56.69 | $57.27 | $57.22 | 75,562 |
| 2023-08-14 | $57.62 | $57.62 | $56.78 | $57.31 | $57.26 | 276,618 |
| 2023-08-11 | $58.75 | $59.20 | $57.96 | $58.06 | $58.06 | 143,816 |
| 2023-08-10 | $59.37 | $59.94 | $58.72 | $59.03 | $59.03 | 107,288 |
| 2023-08-09 | $59.52 | $59.52 | $58.87 | $59.27 | $59.27 | 89,753 |
| 2023-08-08 | $59.90 | $60.28 | $58.81 | $59.47 | $59.47 | 96,216 |
| 2023-08-07 | $60.17 | $60.98 | $59.91 | $60.73 | $60.73 | 74,622 |
| 2023-08-04 | $59.85 | $60.83 | $59.47 | $60.22 | $60.22 | 85,943 |
| 2023-08-03 | $61.24 | $61.24 | $59.82 | $59.87 | $59.87 | 93,759 |
| 2023-08-02 | $60.72 | $61.62 | $60.57 | $61.00 | $61.00 | 170,039 |
| 2023-08-01 | $61.16 | $62.03 | $61.01 | $61.30 | $61.30 | 172,728 |
| 2023-07-31 | $60.64 | $61.52 | $59.24 | $61.35 | $61.35 | 217,486 |
| 2023-07-28 | $59.68 | $59.68 | $58.26 | $59.46 | $59.46 | 173,426 |
| 2023-07-27 | $58.79 | $59.34 | $58.61 | $59.28 | $59.28 | 220,420 |
| 2023-07-26 | $57.89 | $59.32 | $57.89 | $58.84 | $58.84 | 156,438 |
| 2023-07-25 | $56.66 | $58.73 | $56.66 | $58.24 | $58.24 | 171,678 |
| 2023-07-24 | $55.81 | $57.38 | $55.73 | $56.76 | $56.76 | 161,643 |
| 2023-07-21 | $55.92 | $56.26 | $54.91 | $55.90 | $55.90 | 135,872 |
| 2023-07-20 | $56.10 | $56.30 | $55.44 | $55.92 | $55.92 | 171,688 |
| 2023-07-19 | $54.12 | $56.15 | $53.95 | $55.91 | $55.91 | 185,138 |
| 2023-07-18 | $53.33 | $54.70 | $53.33 | $54.17 | $54.17 | 155,283 |
| 2023-07-17 | $54.17 | $54.45 | $53.29 | $53.32 | $53.32 | 174,035 |
| 2023-07-14 | $54.84 | $54.84 | $53.39 | $54.41 | $54.41 | 218,747 |
| 2023-07-13 | $55.38 | $55.71 | $54.66 | $55.15 | $55.15 | 175,732 |
| 2023-07-12 | $55.42 | $55.44 | $54.62 | $55.09 | $55.09 | 359,701 |
| 2023-07-11 | $54.70 | $55.07 | $54.01 | $54.31 | $54.31 | 179,697 |
| 2023-07-10 | $54.87 | $55.76 | $54.40 | $54.52 | $54.52 | 147,969 |
| 2023-07-07 | $54.46 | $55.55 | $54.46 | $55.03 | $55.03 | 193,312 |
| 2023-07-06 | $54.77 | $55.15 | $54.11 | $54.34 | $54.34 | 162,708 |
| 2023-07-05 | $56.98 | $56.98 | $55.36 | $55.38 | $55.38 | 105,319 |
| 2023-07-03 | $57.17 | $57.95 | $57.17 | $57.48 | $57.48 | 60,183 |
| 2023-06-30 | $56.88 | $58.07 | $56.88 | $57.69 | $57.69 | 156,528 |
| 2023-06-29 | $55.37 | $56.71 | $55.37 | $56.41 | $56.41 | 102,285 |
| 2023-06-28 | $55.80 | $55.95 | $54.82 | $55.18 | $55.18 | 81,790 |
| 2023-06-27 | $54.72 | $56.21 | $54.30 | $56.00 | $56.00 | 134,228 |
| 2023-06-26 | $54.37 | $55.61 | $54.37 | $54.82 | $54.82 | 85,597 |
| 2023-06-23 | $54.71 | $55.34 | $54.05 | $54.19 | $54.19 | 267,378 |
| 2023-06-22 | $56.40 | $56.40 | $55.27 | $55.57 | $55.57 | 123,711 |
| 2023-06-21 | $56.11 | $56.59 | $55.36 | $56.34 | $56.34 | 138,573 |
| 2023-06-20 | $56.88 | $57.11 | $56.08 | $56.43 | $56.43 | 143,583 |
| 2023-06-16 | $56.78 | $57.08 | $56.05 | $56.95 | $56.95 | 508,020 |
| 2023-06-15 | $55.69 | $56.59 | $55.37 | $56.48 | $56.48 | 200,797 |
| 2023-06-14 | $56.81 | $56.97 | $55.93 | $56.09 | $56.09 | 155,481 |
| 2023-06-13 | $56.36 | $57.61 | $56.36 | $56.48 | $56.48 | 196,953 |
| 2023-06-12 | $57.00 | $57.39 | $55.97 | $56.03 | $56.03 | 183,829 |
| 2023-06-09 | $57.10 | $57.13 | $56.12 | $57.04 | $57.04 | 262,514 |
| 2023-06-08 | $57.72 | $58.11 | $56.07 | $57.05 | $57.05 | 223,958 |
| 2023-06-07 | $57.21 | $58.17 | $57.21 | $57.94 | $57.94 | 291,384 |
| 2023-06-06 | $55.95 | $57.39 | $55.95 | $56.68 | $56.68 | 414,919 |
| 2023-06-05 | $58.40 | $58.40 | $55.81 | $56.18 | $56.18 | 161,600 |
| 2023-06-02 | $56.77 | $58.60 | $56.10 | $58.48 | $58.48 | 197,840 |
| 2023-06-01 | $55.53 | $56.08 | $55.11 | $55.52 | $55.52 | 124,248 |
| 2023-05-31 | $56.61 | $57.25 | $55.17 | $55.61 | $55.61 | 163,575 |
| 2023-05-30 | $57.85 | $57.89 | $56.63 | $56.63 | $56.63 | 108,583 |
| 2023-05-26 | $58.05 | $58.20 | $57.48 | $57.59 | $57.59 | 99,301 |
| 2023-05-25 | $58.04 | $58.76 | $57.48 | $57.65 | $57.65 | 80,567 |
| 2023-05-24 | $59.84 | $60.19 | $58.54 | $58.54 | $58.54 | 156,398 |
| 2023-05-23 | $60.23 | $61.31 | $59.86 | $60.16 | $60.16 | 128,921 |
| 2023-05-22 | $61.20 | $61.29 | $60.30 | $60.33 | $60.33 | 91,902 |
| 2023-05-19 | $61.94 | $61.94 | $60.45 | $60.94 | $60.94 | 91,035 |
| 2023-05-18 | $60.35 | $61.62 | $59.94 | $61.35 | $61.35 | 102,514 |
| 2023-05-17 | $59.30 | $60.90 | $59.21 | $60.48 | $60.48 | 142,680 |
| 2023-05-16 | $59.25 | $59.29 | $58.34 | $59.06 | $59.06 | 78,009 |
| 2023-05-15 | $59.39 | $60.17 | $59.39 | $59.59 | $59.59 | 234,733 |
| 2023-05-12 | $59.37 | $59.37 | $58.53 | $58.96 | $58.96 | 69,325 |
| 2023-05-11 | $58.97 | $59.28 | $58.80 | $59.09 | $59.09 | 106,193 |
| 2023-05-10 | $61.30 | $61.88 | $59.63 | $59.76 | $59.76 | 91,365 |
| 2023-05-09 | $61.15 | $61.15 | $60.09 | $60.39 | $60.39 | 160,093 |
| 2023-05-08 | $61.23 | $61.77 | $60.90 | $61.61 | $61.61 | 105,117 |
| 2023-05-05 | $60.57 | $61.83 | $60.34 | $61.21 | $61.21 | 147,462 |
| 2023-05-04 | $59.45 | $59.94 | $58.31 | $59.64 | $59.64 | 168,224 |
| 2023-05-03 | $59.54 | $61.34 | $59.50 | $59.95 | $59.95 | 373,558 |
| 2023-05-02 | $59.63 | $59.79 | $58.05 | $59.51 | $59.51 | 296,775 |
| 2023-05-01 | $59.18 | $60.50 | $58.79 | $60.23 | $60.23 | 294,838 |
| 2023-04-28 | $57.49 | $59.54 | $56.81 | $59.26 | $59.26 | 428,587 |
| 2023-04-27 | $56.20 | $56.53 | $55.26 | $56.04 | $56.04 | 223,639 |
| 2023-04-26 | $55.86 | $56.37 | $55.60 | $55.97 | $55.97 | 137,101 |
| 2023-04-25 | $57.78 | $57.86 | $56.31 | $56.47 | $56.47 | 146,553 |
| 2023-04-24 | $58.70 | $59.06 | $58.28 | $58.61 | $58.61 | 154,385 |
| 2023-04-21 | $59.62 | $59.62 | $58.26 | $58.50 | $58.50 | 111,959 |
| 2023-04-20 | $59.50 | $59.80 | $58.93 | $59.44 | $59.44 | 146,703 |
| 2023-04-19 | $58.80 | $59.82 | $58.65 | $59.77 | $59.77 | 102,560 |
| 2023-04-18 | $60.60 | $60.60 | $58.67 | $59.29 | $59.29 | 93,663 |
| 2023-04-17 | $60.02 | $60.39 | $59.45 | $60.21 | $60.21 | 81,752 |
| 2023-04-14 | $59.85 | $60.44 | $59.41 | $59.97 | $59.97 | 84,164 |
| 2023-04-13 | $59.79 | $60.31 | $59.31 | $59.95 | $59.95 | 114,421 |
| 2023-04-12 | $60.36 | $60.45 | $59.34 | $59.74 | $59.74 | 74,097 |
| 2023-04-11 | $59.27 | $60.51 | $59.26 | $59.72 | $59.72 | 125,855 |
| 2023-04-10 | $57.93 | $59.23 | $57.36 | $58.99 | $58.99 | 137,504 |
| 2023-04-06 | $58.20 | $58.22 | $57.57 | $58.05 | $58.05 | 110,509 |
| 2023-04-05 | $58.47 | $58.88 | $57.60 | $58.25 | $58.25 | 136,551 |
| 2023-04-04 | $60.08 | $60.08 | $58.20 | $58.65 | $58.65 | 120,573 |
| 2023-04-03 | $60.58 | $60.96 | $59.59 | $60.21 | $60.21 | 137,508 |
| 2023-03-31 | $59.70 | $60.43 | $59.47 | $60.42 | $60.42 | 174,715 |
| 2023-03-30 | $59.17 | $59.41 | $58.88 | $59.33 | $59.33 | 120,123 |
| 2023-03-29 | $58.38 | $58.70 | $57.86 | $58.69 | $58.69 | 109,434 |
| 2023-03-28 | $56.69 | $57.90 | $56.10 | $57.71 | $57.71 | 174,425 |
| 2023-03-27 | $57.04 | $57.33 | $56.49 | $56.74 | $56.74 | 118,937 |
| 2023-03-24 | $55.36 | $56.55 | $55.36 | $56.37 | $56.37 | 110,360 |
| 2023-03-23 | $56.17 | $57.30 | $55.46 | $55.88 | $55.88 | 112,517 |
| 2023-03-22 | $57.29 | $57.81 | $56.05 | $56.06 | $56.06 | 133,033 |
| 2023-03-21 | $57.58 | $58.21 | $56.87 | $57.26 | $57.26 | 161,365 |
| 2023-03-20 | $56.47 | $57.20 | $56.09 | $56.54 | $56.54 | 246,523 |
| 2023-03-17 | $56.88 | $56.88 | $55.73 | $55.85 | $55.85 | 575,764 |
| 2023-03-16 | $56.71 | $58.29 | $56.25 | $57.46 | $57.46 | 174,404 |
| 2023-03-15 | $57.29 | $57.81 | $56.44 | $57.47 | $57.47 | 205,732 |
| 2023-03-14 | $59.05 | $59.57 | $58.11 | $59.14 | $59.14 | 200,490 |
| 2023-03-13 | $57.00 | $57.72 | $56.24 | $57.20 | $57.20 | 175,324 |
| 2023-03-10 | $59.64 | $59.64 | $57.23 | $58.26 | $58.26 | 169,886 |
| 2023-03-09 | $61.13 | $61.60 | $59.83 | $59.89 | $59.89 | 129,591 |
| 2023-03-08 | $60.73 | $61.28 | $59.93 | $60.87 | $60.87 | 147,867 |
| 2023-03-07 | $60.95 | $61.16 | $59.90 | $60.57 | $60.57 | 140,788 |
| 2023-03-06 | $62.78 | $62.97 | $60.23 | $60.98 | $60.98 | 194,575 |
| 2023-03-03 | $62.61 | $63.26 | $61.50 | $62.97 | $62.97 | 96,589 |
| 2023-03-02 | $61.03 | $62.23 | $60.58 | $62.03 | $62.03 | 145,950 |
| 2023-03-01 | $60.88 | $61.76 | $60.70 | $61.42 | $61.42 | 139,574 |
| 2023-02-28 | $61.37 | $61.46 | $60.35 | $60.75 | $60.75 | 252,672 |
| 2023-02-27 | $61.90 | $62.37 | $61.08 | $61.45 | $61.45 | 167,525 |
| 2023-02-24 | $60.39 | $61.50 | $60.00 | $61.39 | $61.39 | 185,905 |
| 2023-02-23 | $61.95 | $62.45 | $60.90 | $61.54 | $61.54 | 104,386 |
| 2023-02-22 | $62.02 | $62.40 | $61.27 | $61.60 | $61.60 | 161,925 |
| 2023-02-21 | $62.97 | $63.22 | $61.83 | $62.00 | $62.00 | 174,289 |
| 2023-02-17 | $62.22 | $63.57 | $61.90 | $63.57 | $63.57 | 134,905 |
| 2023-02-16 | $60.87 | $62.23 | $60.87 | $62.04 | $62.04 | 124,013 |
| 2023-02-15 | $61.32 | $62.11 | $61.11 | $61.93 | $61.93 | 65,127 |
| 2023-02-14 | $61.98 | $62.49 | $61.25 | $61.77 | $61.72 | 88,497 |
| 2023-02-13 | $61.29 | $62.24 | $61.07 | $62.23 | $62.18 | 78,298 |
| 2023-02-10 | $60.79 | $61.29 | $60.41 | $61.10 | $61.05 | 90,881 |
| 2023-02-09 | $61.81 | $61.83 | $60.44 | $60.93 | $60.88 | 132,426 |
| 2023-02-08 | $63.02 | $63.28 | $61.59 | $61.67 | $61.62 | 117,020 |
| 2023-02-07 | $62.90 | $64.67 | $62.75 | $63.71 | $63.66 | 166,741 |
| 2023-02-06 | $62.94 | $63.60 | $62.38 | $63.17 | $63.12 | 231,557 |
| 2023-02-03 | $64.10 | $64.12 | $59.80 | $63.15 | $63.10 | 507,910 |
| 2023-02-02 | $71.09 | $73.57 | $70.83 | $72.65 | $72.59 | 204,140 |
| 2023-02-01 | $69.00 | $71.83 | $69.00 | $70.99 | $70.93 | 150,698 |
| 2023-01-31 | $67.83 | $69.96 | $67.51 | $69.45 | $69.39 | 172,941 |
| 2023-01-30 | $67.40 | $68.43 | $67.22 | $67.44 | $67.39 | 85,482 |
| 2023-01-27 | $67.56 | $68.15 | $67.25 | $67.74 | $67.69 | 61,734 |
| 2023-01-26 | $67.40 | $68.29 | $66.82 | $67.92 | $67.87 | 116,194 |
| 2023-01-25 | $65.76 | $67.31 | $65.53 | $67.31 | $67.26 | 121,487 |
| 2023-01-24 | $66.34 | $66.53 | $65.62 | $66.15 | $66.10 | 73,430 |
| 2023-01-23 | $65.87 | $66.63 | $65.70 | $66.51 | $66.46 | 71,809 |
| 2023-01-20 | $65.04 | $66.17 | $64.24 | $66.07 | $66.02 | 134,464 |
| 2023-01-19 | $64.20 | $64.99 | $63.68 | $64.64 | $64.59 | 119,583 |
| 2023-01-18 | $66.50 | $66.77 | $64.83 | $64.89 | $64.84 | 94,596 |
| 2023-01-17 | $67.04 | $67.25 | $65.74 | $65.90 | $65.85 | 87,085 |
| 2023-01-13 | $66.17 | $67.07 | $66.10 | $66.92 | $66.87 | 125,719 |
| 2023-01-12 | $66.22 | $66.99 | $65.40 | $66.45 | $66.40 | 101,986 |
| 2023-01-11 | $65.57 | $66.15 | $65.22 | $65.72 | $65.67 | 100,985 |
| 2023-01-10 | $64.28 | $65.48 | $64.00 | $65.25 | $65.20 | 240,129 |
| 2023-01-09 | $64.50 | $65.68 | $63.97 | $64.75 | $64.70 | 164,750 |
| 2023-01-06 | $62.55 | $64.23 | $62.55 | $63.98 | $63.93 | 111,173 |
| 2023-01-05 | $61.96 | $62.23 | $61.21 | $61.80 | $61.75 | 105,494 |
| 2023-01-04 | $61.21 | $62.94 | $61.21 | $62.27 | $62.22 | 126,480 |
| 2023-01-03 | $61.21 | $61.81 | $60.04 | $60.76 | $60.71 | 143,622 |
| 2022-12-30 | $60.47 | $61.26 | $59.78 | $60.72 | $60.67 | 171,947 |
| 2022-12-29 | $59.55 | $61.02 | $59.48 | $60.88 | $60.83 | 127,800 |
| 2022-12-28 | $60.34 | $60.79 | $58.78 | $58.92 | $58.87 | 83,477 |
| 2022-12-27 | $59.94 | $60.63 | $59.36 | $60.36 | $60.31 | 97,103 |
| 2022-12-23 | $58.84 | $59.76 | $58.50 | $59.76 | $59.76 | 59,485 |
| 2022-12-22 | $59.58 | $59.58 | $58.04 | $58.97 | $58.97 | 119,058 |
| 2022-12-21 | $60.29 | $60.70 | $59.94 | $60.22 | $60.22 | 198,140 |
| 2022-12-20 | $58.59 | $60.40 | $58.59 | $59.99 | $59.99 | 289,030 |
| 2022-12-19 | $58.79 | $59.43 | $57.90 | $58.65 | $58.65 | 295,807 |
| 2022-12-16 | $57.21 | $58.82 | $57.05 | $58.63 | $58.63 | 734,870 |
| 2022-12-15 | $59.82 | $59.97 | $57.65 | $58.10 | $58.10 | 178,530 |
| 2022-12-14 | $61.18 | $61.92 | $60.00 | $60.75 | $60.75 | 180,329 |
| 2022-12-13 | $62.33 | $62.91 | $60.09 | $61.08 | $61.08 | 274,308 |
| 2022-12-12 | $60.76 | $61.53 | $60.01 | $60.21 | $60.21 | 149,799 |
| 2022-12-09 | $61.32 | $62.71 | $60.39 | $60.56 | $60.56 | 268,948 |
| 2022-12-08 | $61.50 | $62.24 | $60.39 | $61.60 | $61.60 | 140,965 |
| 2022-12-07 | $61.36 | $62.07 | $60.70 | $60.88 | $60.88 | 86,951 |
| 2022-12-06 | $61.72 | $62.38 | $60.10 | $61.15 | $61.15 | 117,048 |
| 2022-12-05 | $62.48 | $63.65 | $61.24 | $62.39 | $62.39 | 157,554 |
| 2022-12-02 | $60.82 | $63.21 | $60.76 | $62.71 | $62.71 | 173,126 |
| 2022-12-01 | $60.57 | $62.08 | $60.28 | $61.54 | $61.54 | 217,127 |
| 2022-11-30 | $58.21 | $60.31 | $57.04 | $60.29 | $60.29 | 340,793 |
| 2022-11-29 | $56.44 | $58.24 | $55.66 | $58.19 | $58.19 | 118,902 |
| 2022-11-28 | $56.92 | $57.25 | $56.45 | $56.64 | $56.64 | 149,599 |
| 2022-11-25 | $57.45 | $58.02 | $57.28 | $57.29 | $57.29 | 48,685 |
| 2022-11-23 | $56.69 | $57.44 | $56.49 | $57.24 | $57.24 | 55,347 |
| 2022-11-22 | $56.39 | $57.10 | $55.99 | $56.97 | $56.97 | 73,607 |
| 2022-11-21 | $55.38 | $56.28 | $54.99 | $56.04 | $56.04 | 89,700 |
| 2022-11-18 | $56.19 | $56.19 | $54.41 | $55.75 | $55.75 | 157,600 |
| 2022-11-17 | $54.93 | $55.06 | $53.62 | $54.98 | $54.98 | 207,492 |
| 2022-11-16 | $56.87 | $56.87 | $55.04 | $55.74 | $55.74 | 151,236 |
| 2022-11-15 | $57.83 | $57.93 | $56.44 | $56.70 | $56.70 | 87,763 |
| 2022-11-14 | $57.70 | $58.16 | $56.97 | $57.02 | $57.02 | 88,457 |
| 2022-11-11 | $57.29 | $58.49 | $57.29 | $57.86 | $57.86 | 87,638 |
| 2022-11-10 | $55.52 | $57.13 | $55.13 | $57.03 | $57.03 | 111,347 |
| 2022-11-09 | $53.54 | $53.89 | $53.01 | $53.14 | $53.14 | 93,747 |
| 2022-11-08 | $54.35 | $55.08 | $53.44 | $53.83 | $53.83 | 111,917 |
| 2022-11-07 | $54.60 | $54.77 | $53.23 | $54.08 | $54.08 | 97,192 |
| 2022-11-04 | $52.87 | $54.50 | $52.87 | $54.01 | $54.01 | 94,949 |
| 2022-11-03 | $51.91 | $52.73 | $51.63 | $52.00 | $52.00 | 79,358 |
| 2022-11-02 | $54.98 | $55.45 | $52.60 | $52.61 | $52.61 | 146,129 |
| 2022-11-01 | $55.57 | $55.67 | $54.62 | $55.00 | $55.00 | 240,525 |
| 2022-10-31 | $55.33 | $56.36 | $54.71 | $55.01 | $54.96 | 223,832 |
| 2022-10-28 | $55.25 | $56.03 | $52.79 | $55.44 | $55.39 | 259,859 |
| 2022-10-27 | $56.89 | $57.86 | $56.57 | $56.92 | $56.87 | 100,340 |
| 2022-10-26 | $56.63 | $57.74 | $55.61 | $56.73 | $56.68 | 91,237 |
| 2022-10-25 | $54.66 | $56.24 | $54.33 | $56.02 | $55.97 | 135,668 |
| 2022-10-24 | $55.29 | $55.37 | $54.26 | $54.85 | $54.80 | 145,250 |
| 2022-10-21 | $53.96 | $55.22 | $53.67 | $55.02 | $54.97 | 135,722 |
| 2022-10-20 | $54.29 | $55.16 | $52.94 | $53.51 | $53.46 | 116,544 |
| 2022-10-19 | $54.30 | $54.89 | $53.69 | $54.40 | $54.35 | 112,059 |
| 2022-10-18 | $55.53 | $55.89 | $54.44 | $55.16 | $55.11 | 144,375 |
| 2022-10-17 | $53.27 | $54.29 | $53.27 | $54.10 | $54.05 | 119,126 |
| 2022-10-14 | $53.55 | $53.55 | $51.89 | $52.29 | $52.29 | 132,756 |
| 2022-10-13 | $49.89 | $53.16 | $49.89 | $52.73 | $52.73 | 224,512 |
| 2022-10-12 | $52.77 | $52.88 | $51.76 | $52.38 | $52.38 | 170,375 |
| 2022-10-11 | $50.90 | $52.82 | $50.90 | $52.52 | $52.52 | 214,554 |
| 2022-10-10 | $51.06 | $51.81 | $50.35 | $51.43 | $51.43 | 123,063 |
| 2022-10-07 | $51.99 | $51.99 | $50.25 | $50.61 | $50.61 | 163,469 |
| 2022-10-06 | $52.53 | $53.14 | $52.18 | $52.55 | $52.55 | 124,010 |
| 2022-10-05 | $52.34 | $53.24 | $51.74 | $52.94 | $52.94 | 163,050 |
| 2022-10-04 | $52.67 | $53.34 | $52.42 | $53.26 | $53.26 | 221,956 |
| 2022-10-03 | $50.34 | $52.10 | $49.71 | $51.72 | $51.72 | 325,715 |
| 2022-09-30 | $50.19 | $50.95 | $49.38 | $49.41 | $49.41 | 337,130 |
| 2022-09-29 | $50.50 | $50.50 | $49.47 | $50.02 | $50.02 | 172,810 |
| 2022-09-28 | $50.47 | $51.32 | $49.88 | $51.19 | $51.19 | 305,159 |
| 2022-09-27 | $51.24 | $51.57 | $49.46 | $49.90 | $49.90 | 193,886 |
| 2022-09-26 | $51.36 | $52.28 | $50.16 | $50.74 | $50.74 | 250,951 |
| 2022-09-23 | $52.42 | $52.60 | $50.82 | $51.86 | $51.86 | 285,053 |
| 2022-09-22 | $54.69 | $55.06 | $53.29 | $53.39 | $53.39 | 270,917 |
| 2022-09-21 | $55.92 | $56.70 | $54.52 | $54.52 | $54.52 | 199,519 |
| 2022-09-20 | $56.75 | $56.75 | $54.86 | $55.45 | $55.45 | 231,251 |
| 2022-09-19 | $54.92 | $57.95 | $54.92 | $57.56 | $57.56 | 404,791 |
| 2022-09-16 | $57.36 | $57.41 | $54.61 | $55.17 | $55.17 | 6,418,920 |
| 2022-09-15 | $58.37 | $59.29 | $57.75 | $58.11 | $58.11 | 445,770 |
| 2022-09-14 | $60.75 | $61.02 | $58.11 | $58.90 | $58.90 | 409,368 |
| 2022-09-13 | $61.60 | $62.22 | $60.69 | $61.20 | $61.20 | 283,508 |
| 2022-09-12 | $63.31 | $64.49 | $63.06 | $63.42 | $63.42 | 317,002 |
| 2022-09-09 | $60.80 | $62.75 | $60.47 | $62.56 | $62.56 | 443,488 |
| 2022-09-08 | $59.23 | $60.54 | $58.72 | $60.10 | $60.10 | 435,439 |
| 2022-09-07 | $57.69 | $60.49 | $57.31 | $59.93 | $59.93 | 485,363 |
| 2022-09-06 | $58.25 | $59.46 | $57.24 | $57.53 | $57.53 | 571,541 |
| 2022-09-02 | $58.08 | $58.32 | $56.38 | $56.71 | $56.71 | 181,774 |
| 2022-09-01 | $57.63 | $57.63 | $56.54 | $57.19 | $57.19 | 102,934 |
| 2022-08-31 | $58.84 | $59.27 | $58.05 | $58.26 | $58.26 | 145,045 |
| 2022-08-30 | $60.27 | $60.39 | $57.83 | $58.46 | $58.46 | 237,435 |
| 2022-08-29 | $61.47 | $61.59 | $60.48 | $61.07 | $61.07 | 157,856 |
| 2022-08-26 | $64.47 | $64.51 | $61.91 | $61.96 | $61.96 | 117,967 |
| 2022-08-25 | $63.56 | $64.62 | $63.45 | $64.52 | $64.52 | 142,243 |
| 2022-08-24 | $63.22 | $64.02 | $62.86 | $63.07 | $63.07 | 119,851 |
| 2022-08-23 | $63.15 | $64.03 | $62.84 | $63.28 | $63.28 | 97,270 |
| 2022-08-22 | $63.98 | $63.98 | $63.10 | $63.25 | $63.25 | 84,658 |
| 2022-08-19 | $65.60 | $65.60 | $64.31 | $64.96 | $64.96 | 96,991 |
| 2022-08-18 | $65.14 | $65.97 | $65.12 | $65.96 | $65.96 | 114,270 |
| 2022-08-17 | $65.61 | $65.91 | $64.67 | $65.23 | $65.18 | 87,201 |
| 2022-08-16 | $65.22 | $66.65 | $65.22 | $66.46 | $66.41 | 104,216 |
| 2022-08-15 | $64.78 | $65.73 | $64.75 | $65.61 | $65.56 | 119,556 |
| 2022-08-12 | $64.47 | $65.56 | $64.29 | $65.37 | $65.32 | 123,696 |
| 2022-08-11 | $64.34 | $65.06 | $63.11 | $63.89 | $63.84 | 131,139 |
| 2022-08-10 | $63.80 | $64.88 | $62.71 | $63.46 | $63.41 | 303,012 |
| 2022-08-09 | $63.58 | $63.62 | $62.50 | $62.66 | $62.61 | 122,563 |
| 2022-08-08 | $64.26 | $64.73 | $63.45 | $63.88 | $63.83 | 99,717 |
| 2022-08-05 | $63.33 | $64.33 | $63.00 | $63.67 | $63.62 | 88,466 |
| 2022-08-04 | $63.68 | $64.32 | $63.20 | $64.04 | $63.99 | 97,757 |
| 2022-08-03 | $64.12 | $64.12 | $62.87 | $63.53 | $63.48 | 121,022 |
| 2022-08-02 | $66.17 | $66.17 | $63.34 | $63.64 | $63.59 | 171,063 |
| 2022-08-01 | $66.30 | $66.75 | $65.24 | $66.24 | $66.19 | 134,418 |
| 2022-07-29 | $66.58 | $67.67 | $66.21 | $66.81 | $66.76 | 125,661 |
| 2022-07-28 | $66.82 | $67.51 | $66.45 | $67.16 | $67.11 | 89,565 |
| 2022-07-27 | $64.90 | $66.60 | $64.81 | $66.36 | $66.31 | 130,099 |
| 2022-07-26 | $64.74 | $64.98 | $64.13 | $64.67 | $64.62 | 86,363 |
| 2022-07-25 | $64.07 | $65.17 | $63.53 | $64.70 | $64.65 | 146,274 |
| 2022-07-22 | $64.09 | $64.44 | $63.17 | $63.87 | $63.82 | 87,607 |
| 2022-07-21 | $63.12 | $63.75 | $62.69 | $63.73 | $63.68 | 108,607 |
| 2022-07-20 | $63.21 | $63.88 | $62.47 | $63.59 | $63.54 | 108,757 |
| 2022-07-19 | $61.96 | $63.57 | $61.96 | $63.31 | $63.26 | 209,682 |
| 2022-07-18 | $62.37 | $62.51 | $60.88 | $61.01 | $60.96 | 89,958 |
| 2022-07-15 | $61.25 | $62.57 | $60.19 | $61.45 | $61.40 | 130,997 |
| 2022-07-14 | $58.61 | $60.25 | $58.24 | $60.13 | $60.08 | 89,837 |
| 2022-07-13 | $59.77 | $60.98 | $59.57 | $60.00 | $59.95 | 114,901 |
| 2022-07-12 | $60.56 | $62.30 | $60.15 | $60.58 | $60.53 | 197,000 |
| 2022-07-11 | $60.71 | $61.21 | $60.25 | $60.69 | $60.64 | 77,086 |
| 2022-07-08 | $61.01 | $61.64 | $60.56 | $60.96 | $60.91 | 77,500 |
| 2022-07-07 | $61.04 | $62.24 | $61.01 | $61.06 | $61.01 | 123,628 |
| 2022-07-06 | $60.86 | $61.24 | $58.86 | $60.47 | $60.42 | 95,808 |
| 2022-07-05 | $60.53 | $61.25 | $58.63 | $60.99 | $60.94 | 126,429 |
| 2022-07-01 | $61.02 | $62.10 | $60.49 | $61.68 | $61.63 | 123,871 |
| 2022-06-30 | $60.51 | $61.43 | $60.06 | $61.34 | $61.29 | 166,493 |
| 2022-06-29 | $61.03 | $61.46 | $60.30 | $61.29 | $61.24 | 95,959 |
| 2022-06-28 | $62.69 | $63.20 | $61.28 | $61.47 | $61.42 | 100,071 |
| 2022-06-27 | $61.72 | $62.59 | $60.93 | $62.01 | $61.96 | 109,056 |
| 2022-06-24 | $59.02 | $61.34 | $59.02 | $61.02 | $60.97 | 257,876 |
| 2022-06-23 | $58.44 | $59.13 | $57.52 | $58.75 | $58.71 | 118,974 |
| 2022-06-22 | $57.93 | $59.12 | $57.80 | $58.69 | $58.65 | 112,423 |
| 2022-06-21 | $59.06 | $59.41 | $58.17 | $58.87 | $58.83 | 121,570 |
| 2022-06-17 | $59.16 | $59.38 | $57.72 | $57.93 | $57.89 | 208,397 |
| 2022-06-16 | $60.21 | $60.21 | $57.81 | $58.63 | $58.59 | 149,745 |
| 2022-06-15 | $62.50 | $62.75 | $60.65 | $61.47 | $61.42 | 122,087 |
| 2022-06-14 | $61.74 | $62.36 | $60.81 | $61.65 | $61.60 | 109,465 |
| 2022-06-13 | $63.44 | $63.79 | $61.72 | $61.76 | $61.71 | 143,479 |
| 2022-06-10 | $65.50 | $65.79 | $64.75 | $64.91 | $64.86 | 103,244 |
| 2022-06-09 | $66.85 | $67.48 | $66.21 | $66.49 | $66.44 | 82,730 |
| 2022-06-08 | $68.64 | $68.80 | $66.79 | $66.85 | $66.80 | 91,725 |
| 2022-06-07 | $67.81 | $69.12 | $67.81 | $69.04 | $68.99 | 98,363 |
| 2022-06-06 | $68.23 | $68.98 | $67.79 | $68.81 | $68.76 | 79,006 |
| 2022-06-03 | $68.42 | $69.02 | $67.59 | $67.61 | $67.56 | 94,423 |
| 2022-06-02 | $67.05 | $69.07 | $67.05 | $68.90 | $68.85 | 88,965 |
| 2022-06-01 | $66.84 | $67.03 | $65.30 | $66.75 | $66.70 | 89,551 |
| 2022-05-31 | $67.42 | $67.42 | $65.85 | $66.26 | $66.16 | 200,570 |
| 2022-05-27 | $66.77 | $67.46 | $66.48 | $67.41 | $67.31 | 98,250 |
| 2022-05-26 | $65.30 | $66.69 | $65.17 | $66.17 | $66.07 | 85,588 |
| 2022-05-25 | $64.34 | $65.22 | $63.98 | $64.67 | $64.57 | 82,764 |
| 2022-05-24 | $64.22 | $64.78 | $63.01 | $64.55 | $64.45 | 97,959 |
| 2022-05-23 | $64.75 | $64.85 | $63.97 | $64.34 | $64.24 | 127,039 |
| 2022-05-20 | $65.25 | $65.25 | $63.14 | $64.26 | $64.16 | 95,035 |
| 2022-05-19 | $64.92 | $65.65 | $64.10 | $64.61 | $64.51 | 129,501 |
| 2022-05-18 | $66.62 | $66.74 | $64.83 | $65.39 | $65.29 | 145,512 |
| 2022-05-17 | $66.13 | $67.33 | $65.72 | $67.28 | $67.18 | 83,988 |
| 2022-05-16 | $64.11 | $65.37 | $63.69 | $64.86 | $64.76 | 78,584 |
| 2022-05-13 | $65.59 | $65.97 | $63.86 | $64.88 | $64.78 | 184,515 |
| 2022-05-12 | $64.44 | $65.52 | $63.57 | $65.19 | $65.09 | 233,505 |
| 2022-05-11 | $64.11 | $66.10 | $63.76 | $64.66 | $64.56 | 249,435 |
| 2022-05-10 | $66.14 | $66.62 | $62.42 | $63.57 | $63.47 | 189,318 |
| 2022-05-09 | $65.10 | $66.45 | $64.65 | $65.53 | $65.43 | 204,659 |
| 2022-05-06 | $65.72 | $66.72 | $64.91 | $66.11 | $66.01 | 212,786 |
| 2022-05-05 | $67.34 | $68.41 | $65.02 | $66.22 | $66.12 | 205,094 |
| 2022-05-04 | $65.63 | $68.32 | $65.01 | $68.18 | $68.08 | 226,483 |
| 2022-05-03 | $64.26 | $66.47 | $64.10 | $65.86 | $65.76 | 150,819 |
| 2022-05-02 | $63.50 | $65.53 | $62.44 | $63.99 | $63.89 | 218,933 |
| 2022-04-29 | $62.16 | $65.06 | $60.31 | $63.61 | $63.51 | 246,297 |
| 2022-04-28 | $62.54 | $63.65 | $61.44 | $63.38 | $63.28 | 109,129 |
| 2022-04-27 | $61.21 | $62.84 | $61.07 | $61.78 | $61.69 | 118,849 |
| 2022-04-26 | $62.19 | $62.89 | $60.98 | $61.09 | $61.00 | 130,452 |
| 2022-04-25 | $62.39 | $63.28 | $61.11 | $62.97 | $62.88 | 132,774 |
| 2022-04-22 | $63.80 | $64.41 | $62.63 | $62.70 | $62.61 | 76,944 |
| 2022-04-21 | $65.72 | $65.79 | $63.94 | $64.29 | $64.19 | 138,045 |
| 2022-04-20 | $64.88 | $65.96 | $64.86 | $65.22 | $65.12 | 99,734 |
| 2022-04-19 | $63.38 | $64.52 | $63.02 | $64.49 | $64.39 | 99,749 |
| 2022-04-18 | $62.85 | $63.80 | $62.37 | $62.75 | $62.66 | 109,716 |
| 2022-04-14 | $63.51 | $64.26 | $62.80 | $63.05 | $62.96 | 109,436 |
| 2022-04-13 | $61.70 | $63.51 | $61.70 | $63.32 | $63.22 | 147,387 |
| 2022-04-12 | $61.93 | $63.26 | $61.25 | $61.52 | $61.43 | 111,243 |
| 2022-04-11 | $61.81 | $62.75 | $61.31 | $61.61 | $61.52 | 111,424 |
| 2022-04-08 | $62.54 | $63.54 | $61.66 | $61.74 | $61.65 | 101,934 |
| 2022-04-07 | $63.26 | $63.26 | $62.00 | $62.21 | $62.12 | 204,926 |
| 2022-04-06 | $62.56 | $63.49 | $61.36 | $62.88 | $62.79 | 175,766 |
| 2022-04-05 | $65.61 | $65.75 | $62.94 | $63.03 | $62.94 | 191,558 |
| 2022-04-04 | $66.57 | $66.57 | $65.26 | $65.61 | $65.51 | 226,212 |
| 2022-04-01 | $66.22 | $66.93 | $65.58 | $66.15 | $66.05 | 115,461 |
| 2022-03-31 | $66.75 | $67.31 | $65.99 | $66.15 | $66.05 | 98,787 |
| 2022-03-30 | $67.69 | $67.69 | $66.69 | $67.20 | $67.10 | 186,596 |
| 2022-03-29 | $65.56 | $67.73 | $65.27 | $67.45 | $67.35 | 164,608 |
| 2022-03-28 | $65.54 | $65.54 | $64.51 | $64.87 | $64.77 | 125,499 |
| 2022-03-25 | $65.94 | $66.57 | $65.53 | $66.16 | $66.06 | 80,676 |
| 2022-03-24 | $65.75 | $66.05 | $64.99 | $65.51 | $65.41 | 94,029 |
| 2022-03-23 | $66.25 | $66.46 | $65.20 | $65.20 | $65.10 | 108,064 |
| 2022-03-22 | $66.43 | $67.28 | $66.17 | $66.34 | $66.24 | 98,683 |
| 2022-03-21 | $66.11 | $67.33 | $65.72 | $66.42 | $66.32 | 94,933 |
| 2022-03-18 | $66.64 | $66.64 | $65.08 | $66.32 | $66.22 | 184,948 |
| 2022-03-17 | $66.33 | $67.11 | $65.80 | $66.74 | $66.64 | 68,798 |
| 2022-03-16 | $66.24 | $67.20 | $65.50 | $66.94 | $66.84 | 112,501 |
| 2022-03-15 | $65.91 | $65.91 | $64.14 | $65.46 | $65.36 | 115,705 |
| 2022-03-14 | $65.07 | $66.13 | $64.66 | $65.47 | $65.37 | 99,578 |
| 2022-03-11 | $65.05 | $65.61 | $64.35 | $64.36 | $64.26 | 101,756 |
| 2022-03-10 | $64.65 | $65.61 | $63.81 | $64.55 | $64.45 | 180,284 |
| 2022-03-09 | $63.93 | $66.81 | $63.57 | $65.89 | $65.79 | 159,774 |
| 2022-03-08 | $63.56 | $64.24 | $62.24 | $62.55 | $62.46 | 213,830 |
| 2022-03-07 | $66.20 | $66.34 | $62.69 | $62.85 | $62.76 | 315,714 |
| 2022-03-04 | $68.62 | $68.87 | $66.59 | $66.82 | $66.72 | 200,749 |
| 2022-03-03 | $69.71 | $70.14 | $68.96 | $69.75 | $69.64 | 170,903 |
| 2022-03-02 | $67.84 | $69.97 | $67.84 | $69.36 | $69.26 | 115,409 |
| 2022-03-01 | $69.62 | $69.80 | $66.73 | $67.17 | $67.07 | 163,641 |
| 2022-02-28 | $69.00 | $70.87 | $68.78 | $69.99 | $69.88 | 170,717 |
| 2022-02-25 | $68.00 | $70.76 | $67.99 | $70.06 | $69.95 | 212,652 |
| 2022-02-24 | $69.52 | $70.06 | $67.16 | $67.92 | $67.82 | 213,280 |
| 2022-02-23 | $71.03 | $71.99 | $70.43 | $71.31 | $71.20 | 244,556 |
| 2022-02-22 | $69.82 | $71.18 | $68.76 | $70.49 | $70.38 | 276,329 |
| 2022-02-18 | $70.04 | $70.78 | $69.45 | $69.92 | $69.81 | 140,254 |
| 2022-02-17 | $70.37 | $70.40 | $69.36 | $69.97 | $69.86 | 113,166 |
| 2022-02-16 | $71.47 | $71.95 | $69.90 | $71.13 | $71.02 | 152,334 |
| 2022-02-15 | $69.53 | $71.74 | $69.43 | $71.71 | $71.55 | 247,178 |
| 2022-02-14 | $69.81 | $69.97 | $68.04 | $68.78 | $68.63 | 165,337 |
| 2022-02-11 | $69.77 | $70.41 | $68.76 | $69.46 | $69.31 | 108,037 |
| 2022-02-10 | $70.29 | $71.94 | $69.38 | $69.78 | $69.63 | 152,283 |
| 2022-02-09 | $70.68 | $72.41 | $70.68 | $71.29 | $71.13 | 235,576 |
| 2022-02-08 | $68.41 | $70.84 | $68.41 | $70.77 | $70.61 | 273,021 |
| 2022-02-07 | $67.31 | $69.19 | $66.87 | $68.56 | $68.41 | 187,460 |
| 2022-02-04 | $66.78 | $67.64 | $64.88 | $66.00 | $65.85 | 212,775 |
| 2022-02-03 | $69.48 | $70.45 | $69.18 | $69.66 | $69.51 | 109,388 |
| 2022-02-02 | $70.48 | $71.26 | $69.78 | $70.15 | $70.00 | 133,448 |
| 2022-02-01 | $69.46 | $70.72 | $69.27 | $70.57 | $70.41 | 134,897 |
| 2022-01-31 | $69.07 | $70.19 | $68.47 | $69.97 | $69.82 | 126,890 |
| 2022-01-28 | $68.55 | $69.85 | $67.31 | $69.78 | $69.63 | 112,355 |
| 2022-01-27 | $69.89 | $71.48 | $68.44 | $68.70 | $68.55 | 80,280 |
| 2022-01-26 | $70.70 | $72.07 | $69.09 | $69.82 | $69.67 | 127,735 |
| 2022-01-25 | $70.23 | $71.29 | $68.33 | $70.30 | $70.14 | 133,161 |
| 2022-01-24 | $69.85 | $71.25 | $69.26 | $70.98 | $70.82 | 135,985 |
| 2022-01-21 | $71.25 | $72.64 | $70.33 | $70.66 | $70.50 | 121,161 |
| 2022-01-20 | $72.18 | $73.13 | $71.06 | $71.18 | $71.02 | 90,409 |
| 2022-01-19 | $72.95 | $73.25 | $72.10 | $72.33 | $72.17 | 66,746 |
| 2022-01-18 | $73.33 | $73.33 | $71.83 | $72.46 | $72.30 | 73,371 |
| 2022-01-14 | $72.75 | $73.83 | $72.48 | $73.79 | $73.63 | 77,998 |
| 2022-01-13 | $72.92 | $74.13 | $72.69 | $73.33 | $73.17 | 120,085 |
| 2022-01-12 | $73.92 | $74.48 | $72.48 | $72.52 | $72.36 | 161,051 |
| 2022-01-11 | $73.69 | $73.91 | $72.12 | $73.74 | $73.58 | 68,428 |
| 2022-01-10 | $73.99 | $73.99 | $72.81 | $73.30 | $73.14 | 62,782 |
| 2022-01-07 | $74.41 | $74.82 | $73.87 | $73.97 | $73.81 | 76,568 |
| 2022-01-06 | $73.96 | $74.34 | $73.60 | $74.03 | $73.87 | 110,970 |
| 2022-01-05 | $74.10 | $75.65 | $73.62 | $73.69 | $73.53 | 73,065 |
| 2022-01-04 | $73.77 | $74.91 | $73.61 | $74.09 | $73.93 | 70,278 |
| 2022-01-03 | $73.15 | $74.51 | $72.97 | $73.13 | $72.97 | 77,073 |
| 2021-12-31 | $72.93 | $73.52 | $72.53 | $73.15 | $72.99 | 86,958 |
| 2021-12-30 | $73.15 | $73.79 | $72.71 | $72.80 | $72.64 | 85,109 |
| 2021-12-29 | $73.58 | $73.84 | $72.88 | $73.20 | $73.04 | 63,112 |
| 2021-12-28 | $72.75 | $73.55 | $72.75 | $73.11 | $72.95 | 69,796 |
| 2021-12-27 | $71.71 | $73.01 | $70.95 | $73.01 | $72.85 | 101,797 |
| 2021-12-23 | $72.36 | $73.12 | $71.67 | $71.75 | $71.59 | 111,274 |
| 2021-12-22 | $71.93 | $72.38 | $71.39 | $72.09 | $71.93 | 80,720 |
| 2021-12-21 | $70.69 | $72.17 | $70.55 | $71.85 | $71.69 | 178,522 |
| 2021-12-20 | $71.26 | $71.32 | $68.27 | $69.95 | $69.80 | 180,372 |
| 2021-12-17 | $71.97 | $73.48 | $71.30 | $72.44 | $72.28 | 483,883 |
| 2021-12-16 | $72.79 | $73.95 | $71.91 | $72.40 | $72.24 | 192,619 |
| 2021-12-15 | $70.75 | $72.11 | $69.95 | $72.05 | $71.89 | 158,790 |
| 2021-12-14 | $70.59 | $72.53 | $70.30 | $70.71 | $70.55 | 181,293 |
| 2021-12-13 | $70.26 | $71.11 | $69.56 | $70.89 | $70.73 | 173,041 |
| 2021-12-10 | $69.98 | $71.00 | $69.72 | $70.80 | $70.64 | 146,887 |
| 2021-12-09 | $68.86 | $69.72 | $68.76 | $69.48 | $69.33 | 113,823 |
| 2021-12-08 | $69.27 | $69.61 | $68.63 | $69.54 | $69.39 | 101,068 |
| 2021-12-07 | $69.47 | $70.13 | $68.66 | $68.80 | $68.65 | 98,658 |
| 2021-12-06 | $68.10 | $69.51 | $67.86 | $68.87 | $68.72 | 116,765 |
| 2021-12-03 | $66.56 | $67.32 | $66.20 | $66.83 | $66.68 | 138,049 |
| 2021-12-02 | $65.75 | $67.61 | $65.28 | $67.14 | $66.99 | 97,462 |
| 2021-12-01 | $67.51 | $68.26 | $65.10 | $65.11 | $64.97 | 123,378 |
| 2021-11-30 | $66.81 | $67.31 | $64.59 | $65.67 | $65.53 | 270,021 |
| 2021-11-29 | $69.17 | $69.17 | $67.13 | $67.71 | $67.56 | 215,393 |
| 2021-11-26 | $69.22 | $69.22 | $66.27 | $68.21 | $68.06 | 104,997 |
| 2021-11-24 | $72.26 | $72.79 | $71.40 | $71.44 | $71.28 | 121,648 |
| 2021-11-23 | $72.85 | $73.09 | $71.95 | $72.94 | $72.78 | 183,987 |
| 2021-11-22 | $72.68 | $73.47 | $71.89 | $72.59 | $72.43 | 304,557 |
| 2021-11-19 | $72.25 | $73.24 | $71.90 | $72.34 | $72.18 | 178,994 |
| 2021-11-18 | $73.97 | $73.97 | $72.63 | $72.79 | $72.63 | 146,846 |
| 2021-11-17 | $75.68 | $75.75 | $73.35 | $73.84 | $73.68 | 195,096 |
| 2021-11-16 | $77.24 | $77.24 | $75.77 | $75.90 | $75.73 | 134,270 |
| 2021-11-15 | $78.51 | $79.03 | $76.92 | $77.27 | $77.10 | 121,093 |
| 2021-11-12 | $77.46 | $78.64 | $76.81 | $78.05 | $77.88 | 142,764 |
| 2021-11-11 | $76.18 | $77.51 | $75.70 | $77.16 | $76.99 | 83,243 |
| 2021-11-10 | $76.34 | $76.90 | $75.59 | $76.10 | $75.93 | 88,746 |
| 2021-11-09 | $75.48 | $76.80 | $74.84 | $76.17 | $76.00 | 103,596 |
| 2021-11-08 | $76.62 | $76.98 | $75.73 | $75.97 | $75.80 | 182,594 |
| 2021-11-05 | $74.77 | $76.60 | $73.29 | $76.06 | $75.89 | 148,906 |
| 2021-11-04 | $75.68 | $75.81 | $72.78 | $73.50 | $73.34 | 175,135 |
| 2021-11-03 | $74.16 | $76.12 | $73.78 | $75.43 | $75.26 | 118,813 |
| 2021-11-02 | $72.77 | $74.35 | $72.18 | $74.34 | $74.18 | 86,413 |
| 2021-11-01 | $71.18 | $73.20 | $71.12 | $72.76 | $72.55 | 157,298 |
| 2021-10-29 | $71.09 | $71.60 | $70.32 | $70.94 | $70.74 | 113,247 |
| 2021-10-28 | $71.05 | $71.87 | $70.46 | $71.29 | $71.08 | 75,088 |
| 2021-10-27 | $72.22 | $72.22 | $70.69 | $70.74 | $70.54 | 90,088 |
| 2021-10-26 | $72.00 | $72.52 | $71.14 | $72.46 | $72.25 | 142,980 |
| 2021-10-25 | $72.55 | $72.55 | $71.07 | $71.99 | $71.78 | 135,638 |
| 2021-10-22 | $71.28 | $71.75 | $70.57 | $70.77 | $70.57 | 69,409 |
| 2021-10-21 | $70.39 | $71.12 | $69.95 | $70.96 | $70.76 | 90,339 |
| 2021-10-20 | $70.20 | $70.76 | $69.53 | $70.72 | $70.52 | 64,289 |
| 2021-10-19 | $71.08 | $71.27 | $69.56 | $69.97 | $69.77 | 75,058 |
| 2021-10-18 | $71.41 | $71.51 | $70.58 | $70.59 | $70.39 | 99,760 |
| 2021-10-15 | $73.49 | $73.49 | $71.77 | $71.82 | $71.61 | 119,688 |
| 2021-10-14 | $71.13 | $72.15 | $70.73 | $72.06 | $71.85 | 192,153 |
| 2021-10-13 | $71.22 | $71.39 | $69.51 | $70.60 | $70.40 | 142,257 |
| 2021-10-12 | $71.19 | $71.64 | $70.86 | $71.15 | $70.95 | 83,384 |
| 2021-10-11 | $71.73 | $72.37 | $71.09 | $71.15 | $70.95 | 63,089 |
| 2021-10-08 | $72.16 | $72.16 | $71.09 | $71.32 | $71.11 | 117,917 |
| 2021-10-07 | $71.74 | $72.99 | $71.52 | $71.89 | $71.68 | 239,863 |
| 2021-10-06 | $71.49 | $71.66 | $70.27 | $70.87 | $70.67 | 166,937 |
| 2021-10-05 | $72.14 | $72.73 | $71.10 | $72.34 | $72.13 | 93,177 |
| 2021-10-04 | $72.49 | $72.98 | $70.97 | $71.82 | $71.61 | 144,497 |
| 2021-10-01 | $70.50 | $72.85 | $70.50 | $72.46 | $72.25 | 156,774 |
| 2021-09-30 | $71.98 | $72.49 | $69.70 | $69.84 | $69.64 | 130,562 |
| 2021-09-29 | $70.91 | $72.08 | $70.16 | $71.62 | $71.41 | 145,453 |
| 2021-09-28 | $71.08 | $71.69 | $70.63 | $70.83 | $70.63 | 91,091 |
| 2021-09-27 | $69.91 | $72.12 | $69.91 | $71.54 | $71.33 | 84,939 |
| 2021-09-24 | $69.89 | $70.71 | $69.88 | $69.95 | $69.75 | 76,075 |
| 2021-09-23 | $69.59 | $70.87 | $69.52 | $70.44 | $70.24 | 145,921 |
| 2021-09-22 | $68.83 | $70.17 | $68.67 | $69.17 | $68.97 | 158,717 |
| 2021-09-21 | $69.42 | $69.42 | $68.00 | $68.06 | $67.86 | 141,702 |
| 2021-09-20 | $68.21 | $69.50 | $67.59 | $68.73 | $68.53 | 123,877 |
| 2021-09-17 | $71.78 | $71.78 | $69.21 | $69.80 | $69.60 | 581,067 |
| 2021-09-16 | $73.50 | $73.60 | $71.99 | $72.06 | $71.85 | 114,347 |
| 2021-09-15 | $72.68 | $73.78 | $72.68 | $73.55 | $73.34 | 134,131 |
| 2021-09-14 | $74.46 | $74.51 | $72.47 | $72.73 | $72.52 | 101,841 |
| 2021-09-13 | $75.54 | $75.90 | $73.91 | $74.24 | $74.03 | 100,232 |
| 2021-09-10 | $76.75 | $76.96 | $74.88 | $75.05 | $74.83 | 120,247 |
| 2021-09-09 | $76.16 | $77.87 | $76.15 | $76.31 | $76.09 | 117,043 |
| 2021-09-08 | $75.95 | $76.62 | $75.67 | $76.48 | $76.26 | 118,216 |
| 2021-09-07 | $76.46 | $76.92 | $75.95 | $76.28 | $76.06 | 108,837 |
| 2021-09-03 | $77.74 | $77.79 | $76.88 | $77.01 | $76.79 | 130,505 |
| 2021-09-02 | $78.62 | $78.73 | $77.67 | $77.87 | $77.65 | 89,611 |
| 2021-09-01 | $78.88 | $79.44 | $76.95 | $78.52 | $78.29 | 105,074 |
| 2021-08-31 | $78.68 | $79.89 | $78.41 | $78.64 | $78.41 | 151,966 |
| 2021-08-30 | $79.46 | $79.46 | $78.65 | $79.05 | $78.82 | 88,399 |
| 2021-08-27 | $76.85 | $79.61 | $76.85 | $79.19 | $78.96 | 114,824 |
| 2021-08-26 | $77.43 | $77.93 | $76.75 | $76.85 | $76.63 | 79,325 |
| 2021-08-25 | $77.61 | $78.17 | $77.19 | $77.71 | $77.49 | 56,816 |
| 2021-08-24 | $77.92 | $78.20 | $77.11 | $77.41 | $77.19 | 71,994 |
| 2021-08-23 | $77.00 | $78.02 | $76.96 | $77.78 | $77.56 | 108,040 |
| 2021-08-20 | $75.49 | $77.32 | $75.49 | $76.71 | $76.49 | 116,276 |
| 2021-08-19 | $76.43 | $76.91 | $75.18 | $75.75 | $75.53 | 103,673 |
| 2021-08-18 | $78.03 | $78.82 | $77.34 | $77.41 | $77.14 | 89,420 |
| 2021-08-17 | $79.16 | $79.53 | $77.49 | $78.25 | $77.97 | 67,131 |
| 2021-08-16 | $79.82 | $80.43 | $78.76 | $79.97 | $79.69 | 60,401 |
| 2021-08-13 | $80.12 | $80.92 | $80.07 | $80.52 | $80.24 | 49,640 |
| 2021-08-12 | $81.30 | $81.30 | $80.25 | $80.30 | $80.02 | 125,036 |
| 2021-08-11 | $80.71 | $81.36 | $80.00 | $81.31 | $81.02 | 85,765 |
| 2021-08-10 | $79.18 | $80.74 | $79.18 | $80.06 | $79.78 | 88,492 |
| 2021-08-09 | $79.36 | $79.85 | $78.65 | $79.31 | $79.03 | 60,794 |
| 2021-08-06 | $79.50 | $80.15 | $78.57 | $79.95 | $79.67 | 74,565 |
| 2021-08-05 | $78.05 | $79.25 | $77.40 | $78.43 | $78.15 | 65,285 |
| 2021-08-04 | $78.03 | $79.54 | $77.63 | $77.86 | $77.58 | 85,699 |
| 2021-08-03 | $78.63 | $79.56 | $77.69 | $79.06 | $78.78 | 108,855 |
| 2021-08-02 | $80.97 | $81.86 | $78.41 | $78.46 | $78.18 | 135,029 |
| 2021-07-30 | $78.72 | $80.55 | $78.38 | $80.22 | $79.94 | 134,047 |
| 2021-07-29 | $79.62 | $80.29 | $78.97 | $78.97 | $78.69 | 119,092 |
| 2021-07-28 | $78.52 | $79.05 | $76.75 | $78.38 | $78.10 | 71,932 |
| 2021-07-27 | $78.16 | $79.39 | $77.44 | $77.93 | $77.65 | 96,979 |
| 2021-07-26 | $77.35 | $78.86 | $77.35 | $78.50 | $78.22 | 99,989 |
| 2021-07-23 | $76.38 | $76.72 | $75.01 | $76.44 | $76.17 | 107,185 |
| 2021-07-22 | $76.46 | $76.75 | $75.05 | $75.55 | $75.28 | 87,570 |
| 2021-07-21 | $77.22 | $78.25 | $76.56 | $76.85 | $76.58 | 112,547 |
| 2021-07-20 | $74.36 | $77.18 | $74.03 | $76.09 | $75.82 | 174,903 |
| 2021-07-19 | $74.53 | $75.47 | $73.53 | $74.45 | $74.19 | 129,857 |
| 2021-07-16 | $78.42 | $78.42 | $76.07 | $76.15 | $75.88 | 83,352 |
| 2021-07-15 | $76.84 | $78.71 | $76.84 | $77.83 | $77.55 | 81,506 |
| 2021-07-14 | $78.28 | $79.15 | $77.23 | $77.62 | $77.35 | 89,247 |
| 2021-07-13 | $77.87 | $78.86 | $77.07 | $77.75 | $77.48 | 81,829 |
| 2021-07-12 | $76.58 | $79.00 | $76.12 | $78.68 | $78.40 | 78,287 |
| 2021-07-09 | $77.61 | $78.66 | $77.18 | $77.56 | $77.29 | 95,757 |
| 2021-07-08 | $75.69 | $77.27 | $75.20 | $76.10 | $75.83 | 116,366 |
| 2021-07-07 | $75.83 | $77.94 | $75.83 | $77.35 | $77.08 | 85,772 |
| 2021-07-06 | $77.57 | $77.57 | $75.20 | $76.46 | $76.19 | 148,103 |
| 2021-07-02 | $79.33 | $79.33 | $77.54 | $77.70 | $77.43 | 125,126 |
| 2021-07-01 | $79.62 | $79.98 | $78.73 | $79.26 | $78.98 | 141,404 |
| 2021-06-30 | $77.38 | $79.25 | $77.38 | $78.67 | $78.39 | 170,164 |
| 2021-06-29 | $79.26 | $79.99 | $77.90 | $78.08 | $77.80 | 102,514 |
| 2021-06-28 | $78.93 | $78.96 | $77.44 | $78.83 | $78.55 | 122,733 |
| 2021-06-25 | $79.83 | $80.60 | $79.01 | $79.20 | $78.92 | 419,211 |
| 2021-06-24 | $78.88 | $79.68 | $77.93 | $79.63 | $79.35 | 106,626 |
| 2021-06-23 | $79.29 | $79.50 | $78.50 | $78.62 | $78.34 | 97,026 |
| 2021-06-22 | $79.09 | $79.51 | $78.22 | $79.16 | $78.88 | 70,147 |
| 2021-06-21 | $77.60 | $79.80 | $77.23 | $79.17 | $78.89 | 141,458 |
| 2021-06-18 | $80.02 | $80.02 | $76.58 | $76.70 | $76.43 | 295,217 |
| 2021-06-17 | $81.26 | $81.26 | $77.25 | $78.46 | $78.18 | 97,003 |
| 2021-06-16 | $81.43 | $82.05 | $80.38 | $81.57 | $81.28 | 96,108 |
| 2021-06-15 | $81.78 | $81.87 | $80.86 | $81.64 | $81.35 | 166,265 |
| 2021-06-14 | $82.64 | $82.64 | $81.14 | $81.67 | $81.38 | 104,674 |
| 2021-06-11 | $83.15 | $83.70 | $82.72 | $83.04 | $82.75 | 104,074 |
| 2021-06-10 | $84.54 | $84.54 | $82.57 | $82.65 | $82.36 | 85,147 |
| 2021-06-09 | $85.77 | $85.77 | $83.75 | $83.84 | $83.54 | 146,707 |
| 2021-06-08 | $86.25 | $87.15 | $85.52 | $86.13 | $85.83 | 166,052 |
| 2021-06-07 | $85.80 | $86.67 | $85.58 | $86.24 | $85.94 | 133,432 |
| 2021-06-04 | $85.18 | $86.13 | $84.93 | $86.02 | $85.72 | 134,548 |
| 2021-06-03 | $84.84 | $85.41 | $83.98 | $84.73 | $84.43 | 139,022 |
| 2021-06-02 | $88.48 | $88.62 | $85.11 | $85.32 | $85.02 | 180,441 |
| 2021-06-01 | $87.53 | $88.51 | $87.28 | $87.92 | $87.56 | 113,748 |
| 2021-05-28 | $86.81 | $87.29 | $85.04 | $87.00 | $86.64 | 117,030 |
| 2021-05-27 | $86.03 | $86.75 | $85.65 | $86.64 | $86.28 | 209,550 |
| 2021-05-26 | $83.53 | $84.91 | $83.05 | $84.74 | $84.39 | 82,008 |
| 2021-05-25 | $85.21 | $86.28 | $83.24 | $83.41 | $83.07 | 137,086 |
| 2021-05-24 | $84.92 | $84.98 | $83.35 | $84.76 | $84.41 | 121,367 |
| 2021-05-21 | $83.72 | $84.33 | $82.93 | $84.02 | $83.67 | 120,678 |
| 2021-05-20 | $83.44 | $83.44 | $81.54 | $82.50 | $82.16 | 135,145 |
| 2021-05-19 | $82.55 | $83.49 | $81.35 | $83.44 | $83.10 | 94,324 |
| 2021-05-18 | $84.82 | $84.96 | $83.54 | $84.05 | $83.70 | 184,137 |
| 2021-05-17 | $83.72 | $84.88 | $82.11 | $84.88 | $84.53 | 98,862 |
| 2021-05-14 | $84.38 | $84.86 | $83.05 | $84.04 | $83.69 | 88,206 |
| 2021-05-13 | $81.23 | $84.00 | $81.21 | $83.36 | $83.02 | 154,003 |
| 2021-05-12 | $82.50 | $83.16 | $80.78 | $80.88 | $80.55 | 128,074 |
| 2021-05-11 | $80.59 | $83.28 | $80.59 | $83.20 | $82.86 | 114,513 |
| 2021-05-10 | $83.55 | $84.74 | $81.76 | $81.88 | $81.54 | 222,616 |
| 2021-05-07 | $82.06 | $83.95 | $80.03 | $82.24 | $81.90 | 131,090 |
| 2021-05-06 | $81.00 | $82.49 | $80.31 | $82.49 | $82.15 | 138,606 |
| 2021-05-05 | $79.55 | $80.81 | $78.77 | $80.56 | $80.23 | 102,800 |
| 2021-05-04 | $78.57 | $79.83 | $78.57 | $79.41 | $79.08 | 167,301 |
| 2021-05-03 | $79.41 | $80.00 | $78.35 | $79.05 | $78.72 | 97,869 |
| 2021-04-30 | $78.72 | $79.53 | $77.89 | $78.14 | $77.82 | 128,075 |
| 2021-04-29 | $78.67 | $79.71 | $78.02 | $79.68 | $79.35 | 106,069 |
| 2021-04-28 | $78.11 | $78.88 | $77.59 | $77.92 | $77.60 | 82,226 |
| 2021-04-27 | $78.96 | $79.17 | $77.70 | $78.31 | $77.99 | 115,773 |
| 2021-04-26 | $78.86 | $80.48 | $78.85 | $79.04 | $78.71 | 83,481 |
| 2021-04-23 | $77.11 | $78.91 | $77.11 | $78.40 | $78.08 | 101,736 |
| 2021-04-22 | $78.57 | $78.74 | $76.57 | $76.61 | $76.29 | 108,598 |
| 2021-04-21 | $77.03 | $78.59 | $76.63 | $78.24 | $77.92 | 99,923 |
| 2021-04-20 | $78.49 | $80.80 | $76.49 | $76.85 | $76.53 | 115,095 |
| 2021-04-19 | $81.00 | $81.43 | $78.62 | $78.89 | $78.57 | 162,428 |
| 2021-04-16 | $79.96 | $81.90 | $79.50 | $81.59 | $81.25 | 214,294 |
| 2021-04-15 | $78.17 | $79.02 | $77.24 | $78.91 | $78.58 | 59,874 |
| 2021-04-14 | $76.16 | $78.19 | $76.16 | $77.39 | $77.07 | 80,612 |
| 2021-04-13 | $77.60 | $77.60 | $75.92 | $76.03 | $75.72 | 123,883 |
| 2021-04-12 | $76.50 | $77.74 | $76.24 | $77.66 | $77.34 | 103,629 |
| 2021-04-09 | $75.59 | $76.99 | $75.38 | $76.69 | $76.37 | 78,082 |
| 2021-04-08 | $76.50 | $76.57 | $75.00 | $75.48 | $75.17 | 120,706 |
| 2021-04-07 | $77.26 | $77.62 | $76.19 | $76.37 | $76.06 | 126,485 |
| 2021-04-06 | $77.43 | $78.93 | $77.17 | $77.50 | $77.18 | 146,758 |
| 2021-04-05 | $77.42 | $77.65 | $75.92 | $77.33 | $77.01 | 107,040 |
| 2021-04-01 | $75.81 | $77.14 | $75.18 | $76.52 | $76.20 | 127,126 |
| 2021-03-31 | $76.24 | $77.33 | $74.90 | $75.32 | $75.01 | 291,468 |
| 2021-03-30 | $74.55 | $75.92 | $74.09 | $75.39 | $75.08 | 84,417 |
| 2021-03-29 | $76.20 | $77.15 | $74.47 | $74.67 | $74.36 | 165,822 |
| 2021-03-26 | $75.74 | $77.17 | $74.24 | $76.95 | $76.63 | 102,818 |
| 2021-03-25 | $71.98 | $75.00 | $71.52 | $74.53 | $74.22 | 126,466 |
| 2021-03-24 | $73.92 | $74.92 | $72.74 | $72.83 | $72.53 | 163,420 |
| 2021-03-23 | $75.32 | $76.67 | $72.54 | $72.97 | $72.67 | 188,046 |
| 2021-03-22 | $77.25 | $77.84 | $75.81 | $76.74 | $76.42 | 85,655 |
| 2021-03-19 | $78.36 | $78.97 | $77.29 | $77.65 | $77.33 | 483,132 |
| 2021-03-18 | $79.33 | $81.40 | $78.09 | $78.35 | $78.03 | 168,208 |
| 2021-03-17 | $78.70 | $79.59 | $77.75 | $79.55 | $79.22 | 137,877 |
| 2021-03-16 | $78.85 | $78.85 | $77.15 | $78.25 | $77.93 | 98,843 |
| 2021-03-15 | $78.61 | $79.23 | $77.69 | $79.09 | $78.76 | 134,310 |
| 2021-03-12 | $78.95 | $80.31 | $77.98 | $79.35 | $79.02 | 250,589 |
| 2021-03-11 | $79.55 | $80.15 | $77.61 | $78.20 | $77.88 | 194,864 |
| 2021-03-10 | $77.53 | $79.26 | $77.08 | $79.16 | $78.83 | 176,151 |
| 2021-03-09 | $77.74 | $78.34 | $75.61 | $77.16 | $76.84 | 203,948 |
| 2021-03-08 | $76.00 | $77.33 | $75.33 | $76.80 | $76.48 | 134,331 |
| 2021-03-05 | $73.74 | $75.41 | $72.75 | $75.40 | $75.09 | 126,560 |
| 2021-03-04 | $72.39 | $73.24 | $70.70 | $72.22 | $71.92 | 158,138 |
| 2021-03-03 | $73.03 | $74.40 | $72.24 | $72.60 | $72.30 | 173,398 |
| 2021-03-02 | $73.79 | $74.43 | $72.65 | $72.74 | $72.44 | 126,818 |
| 2021-03-01 | $73.01 | $74.21 | $72.61 | $74.07 | $73.76 | 110,552 |
| 2021-02-26 | $71.77 | $72.89 | $70.92 | $71.23 | $70.94 | 168,131 |
| 2021-02-25 | $74.30 | $75.41 | $71.26 | $71.65 | $71.35 | 158,407 |
| 2021-02-24 | $72.37 | $74.50 | $71.89 | $74.19 | $73.88 | 135,940 |
| 2021-02-23 | $71.85 | $73.61 | $70.10 | $72.01 | $71.71 | 191,056 |
| 2021-02-22 | $70.24 | $72.66 | $69.52 | $72.33 | $72.03 | 135,685 |
| 2021-02-19 | $68.05 | $71.10 | $68.00 | $70.65 | $70.36 | 138,990 |
| 2021-02-18 | $67.37 | $68.37 | $67.37 | $67.85 | $67.57 | 135,286 |
| 2021-02-17 | $67.37 | $68.53 | $67.33 | $67.70 | $67.37 | 97,507 |
| 2021-02-16 | $69.99 | $70.00 | $68.10 | $68.32 | $67.99 | 99,555 |
| 2021-02-12 | $67.60 | $69.51 | $67.60 | $69.18 | $68.84 | 78,227 |
| 2021-02-11 | $68.18 | $68.63 | $67.26 | $67.97 | $67.64 | 110,171 |
| 2021-02-10 | $70.42 | $70.79 | $67.66 | $67.97 | $67.64 | 147,840 |
| 2021-02-09 | $69.96 | $70.63 | $69.29 | $70.04 | $69.70 | 189,089 |
| 2021-02-08 | $67.31 | $69.82 | $66.90 | $69.73 | $69.39 | 129,528 |
| 2021-02-05 | $67.73 | $67.83 | $64.47 | $66.33 | $66.01 | 192,329 |
| 2021-02-04 | $64.05 | $65.85 | $64.05 | $65.85 | $65.53 | 112,102 |
| 2021-02-03 | $64.10 | $64.73 | $63.25 | $64.24 | $63.93 | 107,492 |
| 2021-02-02 | $65.33 | $65.34 | $64.19 | $64.62 | $64.31 | 106,189 |
| 2021-02-01 | $62.26 | $65.10 | $61.99 | $64.72 | $64.41 | 162,586 |
| 2021-01-29 | $63.11 | $63.68 | $61.59 | $61.63 | $61.33 | 141,258 |
| 2021-01-28 | $63.93 | $64.90 | $63.12 | $63.20 | $62.89 | 143,978 |
| 2021-01-27 | $63.55 | $64.23 | $62.02 | $62.78 | $62.48 | 139,529 |
| 2021-01-26 | $67.13 | $67.13 | $64.87 | $65.19 | $64.87 | 101,487 |
| 2021-01-25 | $65.91 | $66.70 | $65.05 | $66.09 | $65.77 | 123,521 |
| 2021-01-22 | $64.53 | $66.63 | $64.46 | $66.53 | $66.21 | 114,986 |
| 2021-01-21 | $66.64 | $67.24 | $65.41 | $65.52 | $65.20 | 91,840 |
| 2021-01-20 | $66.86 | $68.33 | $66.22 | $66.80 | $66.48 | 119,680 |
| 2021-01-19 | $67.00 | $67.97 | $66.44 | $66.78 | $66.46 | 93,939 |
| 2021-01-15 | $66.30 | $67.12 | $65.49 | $66.30 | $65.98 | 102,786 |
| 2021-01-14 | $67.76 | $68.51 | $67.25 | $67.62 | $67.29 | 91,696 |
| 2021-01-13 | $69.29 | $69.46 | $66.76 | $67.22 | $66.89 | 110,442 |
| 2021-01-12 | $68.15 | $69.89 | $67.84 | $69.48 | $69.14 | 130,308 |
| 2021-01-11 | $67.17 | $68.40 | $67.17 | $68.15 | $67.82 | 78,276 |
| 2021-01-08 | $69.57 | $69.74 | $66.94 | $68.16 | $67.83 | 149,214 |
| 2021-01-07 | $69.49 | $69.91 | $68.68 | $69.61 | $69.27 | 131,724 |
| 2021-01-06 | $65.68 | $71.10 | $65.68 | $69.19 | $68.85 | 252,763 |
| 2021-01-05 | $61.95 | $64.83 | $61.95 | $64.28 | $63.97 | 117,679 |
| 2021-01-04 | $63.09 | $64.15 | $61.07 | $62.01 | $61.71 | 142,590 |
| 2020-12-31 | $62.62 | $62.89 | $61.55 | $62.12 | $61.82 | 118,109 |
| 2020-12-30 | $61.58 | $62.83 | $61.58 | $62.36 | $62.06 | 85,307 |
| 2020-12-29 | $62.42 | $62.42 | $60.80 | $61.13 | $60.83 | 95,998 |
| 2020-12-28 | $62.33 | $63.08 | $61.86 | $62.06 | $61.76 | 104,418 |
| 2020-12-24 | $61.05 | $61.83 | $61.02 | $61.38 | $61.08 | 45,823 |
| 2020-12-23 | $60.70 | $61.44 | $60.42 | $61.06 | $60.76 | 74,750 |
| 2020-12-22 | $60.50 | $60.91 | $59.79 | $60.29 | $60.00 | 114,431 |
| 2020-12-21 | $58.89 | $60.71 | $58.89 | $60.63 | $60.34 | 195,540 |
| 2020-12-18 | $62.40 | $62.59 | $59.62 | $60.38 | $60.09 | 656,086 |
| 2020-12-17 | $62.74 | $63.22 | $61.94 | $62.59 | $62.29 | 121,177 |
| 2020-12-16 | $63.20 | $63.20 | $61.78 | $62.13 | $61.83 | 155,704 |
| 2020-12-15 | $60.97 | $63.09 | $60.80 | $62.62 | $62.32 | 134,582 |
| 2020-12-14 | $62.55 | $62.55 | $59.84 | $60.19 | $59.90 | 156,503 |
| 2020-12-11 | $61.07 | $62.29 | $60.24 | $61.83 | $61.53 | 96,436 |
| 2020-12-10 | $62.93 | $63.59 | $61.27 | $61.91 | $61.61 | 112,466 |
| 2020-12-09 | $63.90 | $63.93 | $62.68 | $63.47 | $63.16 | 103,366 |
| 2020-12-08 | $61.94 | $63.89 | $61.94 | $63.40 | $63.09 | 140,997 |
| 2020-12-07 | $63.30 | $65.51 | $62.55 | $62.70 | $62.40 | 175,587 |
| 2020-12-04 | $61.93 | $63.96 | $61.69 | $63.56 | $63.25 | 156,544 |
| 2020-12-03 | $62.89 | $63.15 | $61.64 | $61.93 | $61.63 | 59,634 |
| 2020-12-02 | $62.20 | $62.96 | $61.56 | $62.48 | $62.18 | 138,811 |
| 2020-12-01 | $62.05 | $63.32 | $61.57 | $62.24 | $61.94 | 112,840 |
| 2020-11-30 | $61.95 | $62.56 | $60.49 | $60.67 | $60.38 | 142,734 |
| 2020-11-27 | $62.66 | $63.54 | $61.59 | $62.47 | $62.17 | 39,470 |
| 2020-11-25 | $63.64 | $63.88 | $62.08 | $62.74 | $62.44 | 83,463 |
| 2020-11-24 | $62.00 | $64.29 | $61.91 | $64.16 | $63.85 | 169,072 |
| 2020-11-23 | $60.00 | $61.71 | $59.65 | $61.00 | $60.70 | 85,265 |
| 2020-11-20 | $58.30 | $59.36 | $58.16 | $59.31 | $59.02 | 96,038 |
| 2020-11-19 | $59.25 | $59.33 | $57.81 | $58.91 | $58.62 | 102,749 |
| 2020-11-18 | $61.24 | $61.59 | $59.56 | $59.62 | $59.33 | 165,284 |
| 2020-11-17 | $60.34 | $61.53 | $59.41 | $61.20 | $60.90 | 94,620 |
| 2020-11-16 | $60.99 | $61.80 | $60.39 | $61.28 | $60.98 | 127,786 |
| 2020-11-13 | $57.51 | $59.62 | $57.51 | $59.51 | $59.22 | 99,577 |
| 2020-11-12 | $59.27 | $59.72 | $56.33 | $56.91 | $56.63 | 150,061 |
| 2020-11-11 | $62.75 | $63.01 | $59.67 | $60.18 | $59.89 | 134,126 |
| 2020-11-10 | $61.82 | $63.38 | $61.42 | $62.34 | $62.04 | 219,715 |
| 2020-11-09 | $61.87 | $66.24 | $60.68 | $60.78 | $60.49 | 252,515 |
| 2020-11-06 | $57.04 | $57.61 | $56.56 | $56.99 | $56.71 | 115,058 |
| 2020-11-05 | $54.81 | $56.67 | $53.90 | $56.51 | $56.24 | 130,521 |
| 2020-11-04 | $55.70 | $55.91 | $52.96 | $54.50 | $54.24 | 164,637 |
| 2020-11-03 | $57.41 | $57.92 | $56.97 | $57.39 | $57.11 | 143,333 |
| 2020-11-02 | $55.42 | $56.19 | $54.27 | $56.06 | $55.79 | 164,771 |
| 2020-10-30 | $54.92 | $55.76 | $53.33 | $54.69 | $54.42 | 134,185 |
| 2020-10-29 | $53.04 | $55.29 | $52.37 | $55.03 | $54.71 | 113,232 |
| 2020-10-28 | $54.32 | $54.67 | $53.17 | $53.61 | $53.30 | 180,399 |
| 2020-10-27 | $57.38 | $57.38 | $55.75 | $55.83 | $55.51 | 96,425 |
| 2020-10-26 | $57.93 | $58.00 | $56.85 | $57.63 | $57.30 | 101,630 |
| 2020-10-23 | $58.70 | $59.65 | $58.38 | $58.61 | $58.27 | 108,195 |
| 2020-10-22 | $57.89 | $58.50 | $57.69 | $58.38 | $58.04 | 128,156 |
| 2020-10-21 | $57.47 | $58.34 | $57.47 | $57.66 | $57.33 | 98,860 |
| 2020-10-20 | $58.45 | $59.37 | $57.59 | $57.66 | $57.33 | 117,994 |
| 2020-10-19 | $57.95 | $58.93 | $57.43 | $57.66 | $57.33 | 133,038 |
| 2020-10-16 | $57.23 | $58.37 | $57.03 | $57.80 | $57.47 | 140,569 |
| 2020-10-15 | $56.01 | $57.65 | $56.01 | $57.32 | $56.99 | 177,695 |
| 2020-10-14 | $57.13 | $57.85 | $56.79 | $56.86 | $56.53 | 102,626 |
| 2020-10-13 | $58.14 | $58.88 | $57.13 | $57.22 | $56.89 | 139,777 |
| 2020-10-12 | $57.70 | $59.18 | $57.52 | $58.82 | $58.48 | 97,319 |
| 2020-10-09 | $58.01 | $58.29 | $57.40 | $57.67 | $57.34 | 138,236 |
| 2020-10-08 | $58.24 | $58.24 | $57.09 | $57.52 | $57.19 | 157,432 |
| 2020-10-07 | $55.71 | $57.93 | $55.68 | $57.48 | $57.15 | 256,035 |
| 2020-10-06 | $55.63 | $56.73 | $54.68 | $54.90 | $54.58 | 161,398 |
| 2020-10-05 | $53.39 | $54.86 | $53.39 | $54.79 | $54.47 | 164,370 |
| 2020-10-02 | $50.43 | $53.24 | $50.06 | $52.90 | $52.60 | 148,469 |
| 2020-10-01 | $51.49 | $51.90 | $50.93 | $51.54 | $51.24 | 151,833 |
| 2020-09-30 | $51.56 | $52.82 | $50.84 | $51.10 | $50.81 | 167,518 |
| 2020-09-29 | $51.33 | $51.53 | $50.50 | $51.16 | $50.87 | 152,998 |
| 2020-09-28 | $49.95 | $51.55 | $49.79 | $51.19 | $50.90 | 164,621 |
| 2020-09-25 | $48.03 | $49.83 | $47.50 | $49.23 | $48.95 | 159,413 |
| 2020-09-24 | $47.97 | $48.77 | $47.34 | $48.10 | $47.82 | 135,475 |
| 2020-09-23 | $48.29 | $48.93 | $47.70 | $47.86 | $47.58 | 196,285 |
| 2020-09-22 | $47.42 | $48.58 | $46.82 | $48.49 | $48.21 | 165,079 |
| 2020-09-21 | $48.94 | $49.02 | $46.49 | $47.29 | $47.02 | 176,222 |
| 2020-09-18 | $50.42 | $51.26 | $49.57 | $49.67 | $49.38 | 466,984 |
| 2020-09-17 | $49.44 | $50.43 | $49.07 | $50.06 | $49.77 | 128,642 |
| 2020-09-16 | $50.49 | $51.22 | $49.91 | $50.02 | $49.73 | 132,416 |
| 2020-09-15 | $49.90 | $50.73 | $49.13 | $50.20 | $49.91 | 120,943 |
| 2020-09-14 | $49.22 | $49.73 | $48.91 | $49.61 | $49.32 | 111,248 |
| 2020-09-11 | $49.03 | $49.37 | $48.35 | $48.68 | $48.40 | 91,015 |
| 2020-09-10 | $49.93 | $50.08 | $48.70 | $48.80 | $48.52 | 75,688 |
| 2020-09-09 | $49.74 | $50.11 | $48.93 | $49.68 | $49.39 | 100,224 |
| 2020-09-08 | $50.83 | $50.86 | $49.31 | $49.36 | $49.08 | 92,684 |
| 2020-09-04 | $51.47 | $51.76 | $50.91 | $51.37 | $51.07 | 83,019 |
| 2020-09-03 | $52.04 | $52.68 | $50.21 | $50.54 | $50.25 | 79,885 |
| 2020-09-02 | $51.48 | $52.30 | $51.47 | $52.14 | $51.84 | 64,519 |
| 2020-09-01 | $50.52 | $51.56 | $50.52 | $51.49 | $51.19 | 90,544 |
| 2020-08-31 | $52.49 | $52.49 | $50.71 | $50.75 | $50.46 | 134,887 |
| 2020-08-28 | $52.13 | $52.79 | $51.53 | $52.69 | $52.39 | 88,304 |
| 2020-08-27 | $52.15 | $52.15 | $51.21 | $51.55 | $51.25 | 74,097 |
| 2020-08-26 | $52.23 | $52.73 | $51.54 | $51.56 | $51.26 | 100,634 |
| 2020-08-25 | $52.80 | $53.01 | $51.97 | $52.22 | $51.92 | 114,579 |
| 2020-08-24 | $51.53 | $52.71 | $50.68 | $52.59 | $52.29 | 91,727 |
| 2020-08-21 | $50.77 | $51.30 | $49.92 | $50.70 | $50.41 | 98,753 |
| 2020-08-20 | $50.58 | $51.57 | $50.58 | $51.39 | $51.09 | 103,548 |
| 2020-08-19 | $51.86 | $52.45 | $51.51 | $51.61 | $51.26 | 67,536 |
| 2020-08-18 | $52.58 | $53.13 | $51.63 | $51.77 | $51.42 | 147,425 |
| 2020-08-17 | $53.30 | $53.40 | $52.24 | $52.75 | $52.40 | 106,447 |
| 2020-08-14 | $52.67 | $53.52 | $52.32 | $53.33 | $52.97 | 111,234 |
| 2020-08-13 | $52.88 | $54.07 | $52.88 | $53.27 | $52.91 | 141,307 |
| 2020-08-12 | $53.55 | $53.55 | $52.36 | $53.34 | $52.98 | 125,342 |
| 2020-08-11 | $53.18 | $53.97 | $52.22 | $52.47 | $52.12 | 92,279 |
| 2020-08-10 | $51.69 | $52.75 | $51.50 | $52.16 | $51.81 | 133,306 |
| 2020-08-07 | $49.50 | $51.48 | $49.35 | $51.41 | $51.06 | 102,720 |
| 2020-08-06 | $50.13 | $50.81 | $49.73 | $50.10 | $49.76 | 105,285 |
| 2020-08-05 | $50.79 | $52.07 | $49.27 | $50.38 | $50.04 | 212,168 |
| 2020-08-04 | $50.85 | $51.09 | $49.16 | $50.13 | $49.79 | 240,625 |
| 2020-08-03 | $48.46 | $51.57 | $47.88 | $51.21 | $50.87 | 301,988 |
| 2020-07-31 | $46.99 | $48.58 | $44.94 | $46.88 | $46.56 | 220,359 |
| 2020-07-30 | $48.58 | $48.78 | $47.18 | $47.68 | $47.36 | 195,026 |
| 2020-07-29 | $47.15 | $49.71 | $47.15 | $49.63 | $49.30 | 232,468 |
| 2020-07-28 | $47.55 | $48.34 | $46.94 | $47.04 | $46.72 | 127,362 |
| 2020-07-27 | $46.71 | $48.18 | $46.71 | $48.10 | $47.78 | 93,488 |
| 2020-07-24 | $47.55 | $47.69 | $46.63 | $46.86 | $46.54 | 87,383 |
| 2020-07-23 | $47.35 | $48.30 | $47.00 | $47.71 | $47.39 | 115,956 |
| 2020-07-22 | $47.67 | $48.51 | $47.47 | $47.79 | $47.47 | 136,868 |
| 2020-07-21 | $48.28 | $48.99 | $48.13 | $48.32 | $47.99 | 136,767 |
| 2020-07-20 | $48.43 | $48.71 | $47.24 | $47.46 | $47.14 | 85,417 |
| 2020-07-17 | $48.43 | $49.57 | $48.43 | $48.93 | $48.60 | 93,283 |
| 2020-07-16 | $48.78 | $49.08 | $47.79 | $48.43 | $48.10 | 105,723 |
| 2020-07-15 | $48.89 | $49.42 | $48.10 | $49.14 | $48.81 | 237,210 |
| 2020-07-14 | $45.36 | $47.47 | $45.25 | $47.35 | $47.03 | 146,357 |
| 2020-07-13 | $45.96 | $46.26 | $44.85 | $45.45 | $45.14 | 177,258 |
| 2020-07-10 | $43.15 | $45.13 | $43.15 | $45.11 | $44.81 | 131,749 |
| 2020-07-09 | $44.11 | $44.11 | $42.06 | $43.11 | $42.82 | 165,090 |
| 2020-07-08 | $44.85 | $45.99 | $43.62 | $44.47 | $44.17 | 83,860 |
| 2020-07-07 | $45.61 | $46.08 | $44.93 | $45.18 | $44.88 | 169,472 |
| 2020-07-06 | $47.38 | $47.80 | $45.54 | $46.26 | $45.95 | 106,120 |
| 2020-07-02 | $46.03 | $47.29 | $45.67 | $46.06 | $45.75 | 171,766 |
| 2020-07-01 | $46.92 | $47.19 | $44.74 | $44.99 | $44.69 | 147,108 |
| 2020-06-30 | $45.73 | $47.19 | $45.19 | $46.93 | $46.61 | 240,276 |
| 2020-06-29 | $44.16 | $46.68 | $43.72 | $46.13 | $45.82 | 213,989 |
| 2020-06-26 | $43.53 | $43.69 | $42.12 | $43.20 | $42.91 | 372,257 |
| 2020-06-25 | $43.01 | $44.11 | $42.51 | $44.03 | $43.73 | 159,564 |
| 2020-06-24 | $44.58 | $45.49 | $42.51 | $43.15 | $42.86 | 171,516 |
| 2020-06-23 | $46.77 | $46.77 | $44.80 | $45.39 | $45.08 | 168,254 |
| 2020-06-22 | $44.96 | $45.90 | $44.14 | $45.73 | $45.42 | 133,155 |
| 2020-06-19 | $46.83 | $47.35 | $44.85 | $45.22 | $44.92 | 470,517 |
| 2020-06-18 | $45.84 | $46.88 | $45.25 | $45.93 | $45.62 | 200,550 |
| 2020-06-17 | $48.51 | $48.92 | $46.15 | $46.48 | $46.17 | 308,812 |
| 2020-06-16 | $50.65 | $50.92 | $47.91 | $48.27 | $47.95 | 232,739 |
| 2020-06-15 | $45.21 | $48.63 | $44.92 | $48.34 | $48.01 | 360,362 |
| 2020-06-12 | $48.44 | $49.14 | $45.46 | $47.53 | $47.21 | 212,403 |
| 2020-06-11 | $48.82 | $49.26 | $45.70 | $46.04 | $45.73 | 198,820 |
| 2020-06-10 | $54.14 | $54.31 | $50.73 | $51.17 | $50.83 | 264,495 |
| 2020-06-09 | $54.04 | $54.89 | $53.25 | $53.86 | $53.50 | 144,054 |
| 2020-06-08 | $55.61 | $56.14 | $54.83 | $55.42 | $55.05 | 106,321 |
| 2020-06-05 | $53.31 | $55.61 | $52.61 | $54.72 | $54.35 | 243,208 |
| 2020-06-04 | $51.12 | $51.53 | $50.16 | $51.18 | $50.84 | 277,991 |
| 2020-06-03 | $51.09 | $52.88 | $51.09 | $52.20 | $51.85 | 215,907 |
| 2020-06-02 | $50.46 | $51.20 | $49.80 | $50.01 | $49.67 | 228,425 |
| 2020-06-01 | $49.40 | $50.79 | $49.25 | $49.86 | $49.52 | 196,822 |
| 2020-05-29 | $49.87 | $50.51 | $48.84 | $49.31 | $48.98 | 178,100 |
| 2020-05-28 | $53.88 | $53.88 | $50.28 | $50.74 | $50.40 | 142,248 |
| 2020-05-27 | $51.82 | $53.35 | $50.65 | $52.90 | $52.54 | 185,864 |
| 2020-05-26 | $49.62 | $51.00 | $49.37 | $50.27 | $49.88 | 160,559 |
| 2020-05-22 | $48.58 | $48.61 | $46.54 | $47.17 | $46.81 | 183,282 |
| 2020-05-21 | $47.01 | $48.59 | $46.35 | $48.17 | $47.80 | 329,923 |
| 2020-05-20 | $45.37 | $46.49 | $44.85 | $46.41 | $46.05 | 246,020 |
| 2020-05-19 | $44.56 | $45.47 | $43.89 | $44.00 | $43.66 | 154,899 |
| 2020-05-18 | $43.78 | $45.45 | $43.71 | $45.13 | $44.78 | 192,003 |
| 2020-05-15 | $41.01 | $42.02 | $40.81 | $41.40 | $41.08 | 124,645 |
| 2020-05-14 | $40.79 | $41.92 | $39.43 | $41.10 | $40.78 | 144,190 |
| 2020-05-13 | $42.50 | $42.82 | $41.60 | $42.21 | $41.89 | 197,113 |
| 2020-05-12 | $43.59 | $44.55 | $42.83 | $43.34 | $43.01 | 323,736 |
| 2020-05-11 | $43.70 | $43.70 | $41.95 | $43.49 | $43.16 | 179,561 |
| 2020-05-08 | $42.66 | $44.79 | $42.66 | $44.76 | $44.42 | 124,455 |
| 2020-05-07 | $42.23 | $42.69 | $40.93 | $41.33 | $41.01 | 115,817 |
| 2020-05-06 | $42.71 | $42.71 | $41.00 | $41.14 | $40.82 | 125,079 |
| 2020-05-05 | $42.99 | $43.90 | $42.37 | $42.44 | $42.11 | 250,463 |
| 2020-05-04 | $43.83 | $43.83 | $41.20 | $42.26 | $41.94 | 204,283 |
| 2020-05-01 | $43.89 | $45.38 | $41.38 | $42.40 | $42.07 | 226,498 |
| 2020-04-30 | $45.11 | $45.94 | $43.71 | $44.04 | $43.70 | 281,164 |
| 2020-04-29 | $44.66 | $47.38 | $44.37 | $46.69 | $46.33 | 157,512 |
| 2020-04-28 | $43.23 | $43.66 | $41.96 | $43.08 | $42.75 | 149,667 |
| 2020-04-27 | $39.90 | $42.22 | $39.81 | $41.85 | $41.53 | 134,619 |
| 2020-04-24 | $38.70 | $39.76 | $38.15 | $39.55 | $39.25 | 125,209 |
| 2020-04-23 | $36.97 | $38.71 | $36.97 | $38.17 | $37.88 | 137,655 |
| 2020-04-22 | $37.29 | $37.63 | $36.50 | $36.66 | $36.38 | 107,592 |
| 2020-04-21 | $35.19 | $36.47 | $34.92 | $36.20 | $35.92 | 132,111 |
| 2020-04-20 | $37.12 | $38.10 | $36.40 | $36.77 | $36.49 | 95,190 |
| 2020-04-17 | $37.25 | $39.04 | $37.25 | $38.37 | $38.08 | 144,427 |
| 2020-04-16 | $36.98 | $36.98 | $34.41 | $35.56 | $35.29 | 167,379 |
| 2020-04-15 | $37.46 | $37.69 | $36.08 | $37.01 | $36.73 | 186,868 |
| 2020-04-14 | $40.27 | $40.33 | $38.45 | $39.60 | $39.30 | 185,387 |
| 2020-04-13 | $38.98 | $39.17 | $37.89 | $38.94 | $38.64 | 153,890 |
| 2020-04-09 | $37.29 | $40.63 | $37.20 | $39.60 | $39.30 | 283,285 |
| 2020-04-08 | $35.24 | $36.41 | $34.49 | $35.70 | $35.43 | 313,609 |
| 2020-04-07 | $36.93 | $38.35 | $34.27 | $34.81 | $34.54 | 345,106 |
| 2020-04-06 | $33.52 | $35.99 | $33.52 | $35.99 | $35.71 | 178,588 |
| 2020-04-03 | $33.00 | $34.23 | $31.30 | $31.91 | $31.67 | 149,691 |
| 2020-04-02 | $32.36 | $34.84 | $32.36 | $33.85 | $33.59 | 192,908 |
| 2020-04-01 | $34.26 | $35.00 | $31.86 | $32.72 | $32.47 | 383,160 |
| 2020-03-31 | $34.62 | $36.53 | $34.02 | $36.26 | $35.98 | 430,159 |
| 2020-03-30 | $32.74 | $34.41 | $31.69 | $34.41 | $34.15 | 225,976 |
| 2020-03-27 | $32.05 | $33.65 | $31.50 | $32.48 | $32.23 | 158,367 |
| 2020-03-26 | $33.28 | $34.24 | $32.14 | $33.63 | $33.37 | 236,627 |
| 2020-03-25 | $33.32 | $34.92 | $31.45 | $32.69 | $32.44 | 215,740 |
| 2020-03-24 | $32.02 | $33.56 | $31.30 | $33.48 | $33.22 | 188,357 |
| 2020-03-23 | $30.51 | $31.23 | $28.77 | $30.32 | $30.09 | 215,909 |
| 2020-03-20 | $31.36 | $33.32 | $29.38 | $30.38 | $30.15 | 491,323 |
| 2020-03-19 | $28.91 | $33.17 | $27.28 | $32.61 | $32.36 | 237,148 |
| 2020-03-18 | $32.41 | $34.57 | $27.35 | $28.90 | $28.68 | 278,811 |
| 2020-03-17 | $32.31 | $35.34 | $31.05 | $35.03 | $34.76 | 386,351 |
| 2020-03-16 | $31.50 | $33.86 | $30.56 | $31.63 | $31.39 | 313,752 |
| 2020-03-13 | $34.39 | $35.78 | $31.55 | $35.78 | $35.51 | 390,609 |
| 2020-03-12 | $32.34 | $34.39 | $31.24 | $32.44 | $32.19 | 339,517 |
| 2020-03-11 | $37.32 | $37.86 | $34.93 | $35.79 | $35.52 | 296,919 |
| 2020-03-10 | $38.44 | $39.03 | $36.17 | $38.76 | $38.46 | 275,922 |
| 2020-03-09 | $38.49 | $39.40 | $36.57 | $36.85 | $36.57 | 383,233 |
| 2020-03-06 | $41.56 | $43.83 | $41.22 | $42.33 | $42.01 | 485,787 |
| 2020-03-05 | $43.39 | $44.03 | $42.24 | $43.65 | $43.32 | 347,518 |
| 2020-03-04 | $44.90 | $45.11 | $44.00 | $44.95 | $44.61 | 263,918 |
| 2020-03-03 | $45.08 | $46.25 | $43.09 | $43.82 | $43.48 | 338,321 |
| 2020-03-02 | $45.52 | $45.58 | $44.09 | $45.02 | $44.67 | 490,342 |
| 2020-02-28 | $43.88 | $45.84 | $43.88 | $44.87 | $44.53 | 402,479 |
| 2020-02-27 | $47.10 | $48.98 | $46.08 | $46.13 | $45.78 | 366,087 |
| 2020-02-26 | $49.91 | $50.22 | $48.26 | $49.06 | $48.68 | 167,489 |
| 2020-02-25 | $51.72 | $51.96 | $49.26 | $49.42 | $49.04 | 172,978 |
| 2020-02-24 | $52.50 | $53.71 | $51.74 | $51.83 | $51.43 | 151,357 |
| 2020-02-21 | $55.70 | $56.29 | $54.96 | $55.33 | $54.91 | 113,186 |
| 2020-02-20 | $54.91 | $56.60 | $54.91 | $55.82 | $55.39 | 85,199 |
| 2020-02-19 | $55.27 | $55.84 | $55.00 | $55.39 | $54.97 | 120,457 |
| 2020-02-18 | $55.21 | $55.59 | $54.45 | $55.13 | $54.71 | 112,447 |
| 2020-02-14 | $56.31 | $56.58 | $55.28 | $55.44 | $55.02 | 76,598 |
| 2020-02-13 | $56.47 | $56.72 | $55.90 | $56.41 | $55.98 | 78,183 |
| 2020-02-12 | $56.60 | $57.51 | $56.49 | $56.97 | $56.48 | 90,213 |
| 2020-02-11 | $56.45 | $57.40 | $55.79 | $55.82 | $55.34 | 127,719 |
| 2020-02-10 | $55.49 | $56.06 | $55.42 | $55.86 | $55.38 | 83,481 |
| 2020-02-07 | $56.61 | $56.61 | $55.59 | $55.65 | $55.17 | 85,026 |
| 2020-02-06 | $57.93 | $58.42 | $56.81 | $57.10 | $56.61 | 102,145 |
| 2020-02-05 | $56.53 | $57.87 | $55.72 | $57.83 | $57.34 | 195,201 |
| 2020-02-04 | $56.37 | $56.71 | $55.51 | $55.56 | $55.09 | 157,568 |
| 2020-02-03 | $54.49 | $55.59 | $54.49 | $55.38 | $54.91 | 193,821 |
| 2020-01-31 | $57.06 | $58.36 | $53.99 | $54.13 | $53.67 | 284,190 |
| 2020-01-30 | $54.64 | $55.34 | $53.87 | $55.17 | $54.70 | 79,672 |
| 2020-01-29 | $55.98 | $56.50 | $55.40 | $55.43 | $54.96 | 74,644 |
| 2020-01-28 | $55.51 | $56.30 | $55.43 | $55.87 | $55.39 | 108,478 |
| 2020-01-27 | $54.59 | $55.62 | $54.15 | $55.05 | $54.58 | 133,141 |
| 2020-01-24 | $57.62 | $57.62 | $55.69 | $56.05 | $55.57 | 107,150 |
| 2020-01-23 | $57.00 | $57.64 | $55.85 | $57.32 | $56.83 | 133,606 |
| 2020-01-22 | $57.24 | $57.69 | $57.08 | $57.53 | $57.04 | 105,514 |
| 2020-01-21 | $58.40 | $58.41 | $57.13 | $57.22 | $56.73 | 125,988 |
| 2020-01-17 | $59.13 | $59.18 | $58.55 | $58.87 | $58.37 | 147,496 |
| 2020-01-16 | $58.00 | $58.97 | $58.00 | $58.91 | $58.41 | 131,722 |
| 2020-01-15 | $56.84 | $57.87 | $56.84 | $57.56 | $57.07 | 207,058 |
| 2020-01-14 | $56.70 | $57.71 | $56.52 | $57.16 | $56.67 | 82,843 |
| 2020-01-13 | $55.73 | $57.03 | $55.43 | $57.01 | $56.52 | 108,906 |
| 2020-01-10 | $55.97 | $56.09 | $55.35 | $55.58 | $55.11 | 128,831 |
| 2020-01-09 | $56.64 | $56.75 | $55.69 | $55.83 | $55.35 | 188,205 |
| 2020-01-08 | $55.68 | $56.34 | $55.29 | $56.13 | $55.65 | 164,700 |
| 2020-01-07 | $55.62 | $56.34 | $55.48 | $55.68 | $55.20 | 117,255 |
| 2020-01-06 | $56.06 | $56.71 | $55.68 | $56.02 | $55.54 | 151,192 |
| 2020-01-03 | $56.12 | $57.04 | $56.10 | $56.71 | $56.23 | 138,297 |
| 2020-01-02 | $58.28 | $58.42 | $56.62 | $57.44 | $56.95 | 142,715 |
| 2019-12-31 | $57.34 | $58.27 | $57.17 | $57.63 | $57.14 | 160,763 |
| 2019-12-30 | $57.46 | $58.45 | $57.10 | $57.66 | $57.17 | 152,233 |
| 2019-12-27 | $57.90 | $58.08 | $57.13 | $57.25 | $56.76 | 140,451 |
| 2019-12-26 | $57.73 | $57.92 | $57.12 | $57.64 | $57.15 | 129,897 |
| 2019-12-24 | $57.73 | $57.91 | $57.49 | $57.59 | $57.10 | 53,895 |
| 2019-12-23 | $57.77 | $57.77 | $56.56 | $57.59 | $57.10 | 162,325 |
| 2019-12-20 | $58.41 | $58.57 | $57.80 | $57.87 | $57.38 | 533,129 |
| 2019-12-19 | $57.36 | $58.26 | $57.25 | $58.12 | $57.62 | 247,498 |
| 2019-12-18 | $56.80 | $57.28 | $56.39 | $57.26 | $56.77 | 204,999 |
| 2019-12-17 | $56.22 | $56.83 | $55.83 | $56.77 | $56.28 | 117,434 |
| 2019-12-16 | $57.07 | $57.77 | $55.93 | $55.98 | $55.50 | 196,842 |
| 2019-12-13 | $56.50 | $57.40 | $56.24 | $56.50 | $56.02 | 201,461 |
| 2019-12-12 | $55.86 | $57.24 | $55.73 | $56.61 | $56.13 | 223,188 |
| 2019-12-11 | $54.91 | $55.80 | $54.51 | $55.79 | $55.31 | 267,114 |
| 2019-12-10 | $54.70 | $55.16 | $54.44 | $54.91 | $54.44 | 183,163 |
| 2019-12-09 | $55.21 | $55.53 | $54.40 | $54.79 | $54.32 | 179,213 |
| 2019-12-06 | $54.87 | $55.89 | $54.87 | $55.27 | $54.80 | 179,651 |
| 2019-12-05 | $53.60 | $54.29 | $53.41 | $54.19 | $53.73 | 105,233 |
| 2019-12-04 | $53.95 | $54.86 | $53.51 | $53.58 | $53.12 | 106,770 |
| 2019-12-03 | $52.84 | $53.45 | $52.17 | $53.38 | $52.92 | 129,561 |
| 2019-12-02 | $54.06 | $54.71 | $53.56 | $53.69 | $53.23 | 192,331 |
| 2019-11-29 | $55.13 | $55.25 | $53.88 | $54.00 | $53.54 | 157,428 |
| 2019-11-27 | $56.00 | $56.03 | $55.45 | $55.53 | $55.06 | 185,637 |
| 2019-11-26 | $54.78 | $55.85 | $54.78 | $55.79 | $55.31 | 291,094 |
| 2019-11-25 | $53.25 | $54.98 | $53.25 | $54.95 | $54.48 | 209,948 |
| 2019-11-22 | $53.29 | $54.10 | $53.15 | $53.19 | $52.74 | 130,430 |
| 2019-11-21 | $54.13 | $54.13 | $52.73 | $52.85 | $52.40 | 125,958 |
| 2019-11-20 | $53.98 | $54.81 | $53.33 | $53.86 | $53.40 | 248,809 |
| 2019-11-19 | $53.87 | $54.77 | $53.53 | $54.34 | $53.88 | 275,991 |
| 2019-11-18 | $53.34 | $53.76 | $52.95 | $53.73 | $53.27 | 135,308 |
| 2019-11-15 | $54.08 | $54.48 | $53.40 | $53.85 | $53.39 | 174,236 |
| 2019-11-14 | $53.23 | $53.88 | $53.23 | $53.63 | $53.17 | 138,482 |
| 2019-11-13 | $52.97 | $53.74 | $52.40 | $53.45 | $52.99 | 246,519 |
| 2019-11-12 | $54.93 | $54.93 | $53.13 | $53.60 | $53.14 | 198,883 |
| 2019-11-11 | $56.16 | $56.59 | $54.49 | $54.82 | $54.35 | 181,216 |
| 2019-11-08 | $54.39 | $57.18 | $54.31 | $56.97 | $56.48 | 739,442 |
| 2019-11-07 | $55.21 | $55.43 | $54.54 | $54.76 | $54.29 | 536,744 |
| 2019-11-06 | $55.03 | $55.50 | $54.19 | $54.36 | $53.90 | 342,467 |
| 2019-11-05 | $53.76 | $56.22 | $53.59 | $54.99 | $54.52 | 699,764 |
| 2019-11-04 | $54.00 | $54.45 | $53.23 | $53.40 | $52.94 | 390,150 |
| 2019-11-01 | $52.73 | $54.51 | $50.86 | $53.19 | $52.74 | 520,476 |
| 2019-10-31 | $51.81 | $51.94 | $49.31 | $49.45 | $48.98 | 337,097 |
| 2019-10-30 | $53.01 | $53.23 | $51.16 | $51.87 | $51.38 | 200,759 |
| 2019-10-29 | $53.05 | $54.03 | $53.02 | $53.26 | $52.76 | 299,694 |
| 2019-10-28 | $52.49 | $53.72 | $52.49 | $53.45 | $52.94 | 202,794 |
| 2019-10-25 | $50.20 | $52.16 | $49.89 | $52.09 | $51.60 | 304,763 |
| 2019-10-24 | $51.69 | $51.70 | $49.89 | $50.20 | $49.72 | 242,874 |
| 2019-10-23 | $51.53 | $51.56 | $50.54 | $51.25 | $50.76 | 249,128 |
| 2019-10-22 | $52.12 | $52.21 | $51.06 | $51.38 | $50.89 | 334,071 |
| 2019-10-21 | $52.52 | $52.94 | $51.89 | $52.22 | $51.73 | 205,633 |
| 2019-10-18 | $51.93 | $52.58 | $51.65 | $51.79 | $51.30 | 112,362 |
| 2019-10-17 | $52.10 | $52.53 | $51.91 | $52.34 | $51.84 | 137,221 |
| 2019-10-16 | $51.49 | $52.85 | $51.31 | $51.70 | $51.21 | 231,664 |
| 2019-10-15 | $50.56 | $52.03 | $50.56 | $51.63 | $51.14 | 272,922 |
| 2019-10-14 | $50.57 | $51.07 | $50.10 | $50.56 | $50.08 | 182,497 |
| 2019-10-11 | $51.08 | $51.72 | $50.64 | $50.73 | $50.25 | 370,098 |
| 2019-10-10 | $49.74 | $50.45 | $49.56 | $49.82 | $49.35 | 70,825 |
| 2019-10-09 | $49.62 | $49.83 | $48.89 | $49.55 | $49.08 | 116,747 |
| 2019-10-08 | $49.73 | $49.73 | $48.64 | $48.92 | $48.46 | 121,735 |
| 2019-10-07 | $50.66 | $51.16 | $50.27 | $50.46 | $49.98 | 159,421 |
| 2019-10-04 | $50.24 | $50.80 | $49.93 | $50.75 | $50.27 | 64,066 |
| 2019-10-03 | $50.53 | $50.68 | $49.47 | $50.22 | $49.74 | 77,934 |
| 2019-10-02 | $50.69 | $50.85 | $49.75 | $50.65 | $50.17 | 121,451 |
| 2019-10-01 | $53.53 | $54.41 | $51.24 | $51.31 | $50.82 | 109,585 |
| 2019-09-30 | $52.92 | $53.52 | $52.25 | $53.09 | $52.59 | 107,833 |
| 2019-09-27 | $53.68 | $53.80 | $52.64 | $52.77 | $52.27 | 107,800 |
| 2019-09-26 | $53.60 | $53.66 | $53.01 | $53.39 | $52.88 | 141,189 |
| 2019-09-25 | $52.73 | $54.05 | $52.61 | $53.83 | $53.32 | 111,094 |
| 2019-09-24 | $53.63 | $53.88 | $52.25 | $52.56 | $52.06 | 139,429 |
| 2019-09-23 | $52.61 | $53.82 | $52.61 | $53.46 | $52.95 | 149,887 |
| 2019-09-20 | $53.47 | $53.82 | $52.90 | $53.25 | $52.75 | 543,099 |
| 2019-09-19 | $53.69 | $54.45 | $53.24 | $53.32 | $52.81 | 165,182 |
| 2019-09-18 | $53.86 | $53.86 | $52.77 | $53.58 | $53.07 | 259,010 |
| 2019-09-17 | $54.29 | $54.29 | $53.28 | $53.93 | $53.42 | 134,862 |
| 2019-09-16 | $54.98 | $55.34 | $53.59 | $54.71 | $54.19 | 219,649 |
| 2019-09-13 | $55.07 | $56.12 | $54.80 | $55.33 | $54.81 | 132,829 |
| 2019-09-12 | $54.19 | $54.82 | $52.93 | $54.39 | $53.87 | 263,619 |
| 2019-09-11 | $52.44 | $54.52 | $51.67 | $54.09 | $53.58 | 188,937 |
| 2019-09-10 | $50.73 | $51.92 | $50.54 | $51.91 | $51.42 | 432,141 |
| 2019-09-09 | $50.17 | $50.83 | $50.01 | $50.57 | $50.09 | 225,962 |
| 2019-09-06 | $49.76 | $50.46 | $49.56 | $49.62 | $49.15 | 185,076 |
| 2019-09-05 | $49.78 | $50.55 | $49.60 | $49.68 | $49.21 | 344,059 |
| 2019-09-04 | $48.04 | $49.14 | $48.00 | $48.82 | $48.36 | 158,229 |
| 2019-09-03 | $47.58 | $47.66 | $46.60 | $47.22 | $46.77 | 293,443 |
| 2019-08-30 | $48.64 | $48.86 | $48.13 | $48.20 | $47.74 | 76,999 |
| 2019-08-29 | $47.25 | $48.29 | $47.25 | $48.11 | $47.65 | 209,302 |
| 2019-08-28 | $45.40 | $46.87 | $45.26 | $46.36 | $45.92 | 109,667 |
| 2019-08-27 | $47.07 | $47.87 | $45.30 | $45.55 | $45.12 | 144,380 |
| 2019-08-26 | $46.66 | $46.69 | $45.89 | $46.49 | $46.05 | 97,986 |
| 2019-08-23 | $48.08 | $48.37 | $45.77 | $45.96 | $45.52 | 125,475 |
| 2019-08-22 | $48.57 | $48.98 | $48.21 | $48.43 | $47.97 | 120,780 |
| 2019-08-21 | $48.81 | $48.98 | $48.05 | $48.48 | $47.97 | 146,926 |
| 2019-08-20 | $48.36 | $48.50 | $47.85 | $48.02 | $47.52 | 68,501 |
| 2019-08-19 | $48.90 | $49.05 | $48.53 | $48.65 | $48.14 | 95,128 |
| 2019-08-16 | $47.53 | $48.41 | $46.97 | $48.31 | $47.80 | 80,304 |
| 2019-08-15 | $46.94 | $47.21 | $46.23 | $47.02 | $46.53 | 191,739 |
| 2019-08-14 | $48.15 | $48.28 | $46.72 | $46.79 | $46.30 | 163,397 |
| 2019-08-13 | $48.79 | $50.27 | $48.79 | $49.41 | $48.89 | 110,434 |
| 2019-08-12 | $49.51 | $49.51 | $48.71 | $49.03 | $48.52 | 128,544 |
| 2019-08-09 | $51.02 | $51.28 | $49.80 | $49.93 | $49.41 | 286,226 |
| 2019-08-08 | $49.83 | $51.58 | $49.83 | $51.41 | $50.87 | 392,496 |
| 2019-08-07 | $49.65 | $49.87 | $48.77 | $49.39 | $48.87 | 228,052 |
| 2019-08-06 | $50.39 | $50.67 | $48.46 | $50.45 | $49.92 | 415,256 |
| 2019-08-05 | $51.30 | $51.60 | $49.31 | $50.16 | $49.63 | 190,487 |
| 2019-08-02 | $54.39 | $55.23 | $52.34 | $52.99 | $52.43 | 319,092 |
| 2019-08-01 | $53.07 | $53.58 | $50.99 | $51.32 | $50.78 | 304,749 |
| 2019-07-31 | $54.94 | $55.45 | $52.50 | $53.25 | $52.69 | 272,971 |
| 2019-07-30 | $53.19 | $54.98 | $53.15 | $54.92 | $54.34 | 109,451 |
| 2019-07-29 | $54.47 | $54.55 | $53.35 | $53.65 | $53.09 | 107,585 |
| 2019-07-26 | $54.20 | $54.99 | $53.70 | $54.48 | $53.91 | 217,863 |
| 2019-07-25 | $54.02 | $54.44 | $53.60 | $54.00 | $53.43 | 158,794 |
| 2019-07-24 | $52.57 | $54.41 | $52.47 | $54.20 | $53.63 | 149,454 |
| 2019-07-23 | $52.17 | $53.21 | $52.17 | $53.09 | $52.53 | 144,178 |
| 2019-07-22 | $51.79 | $52.12 | $51.06 | $51.87 | $51.33 | 80,052 |
| 2019-07-19 | $51.04 | $52.48 | $51.04 | $51.92 | $51.37 | 107,070 |
| 2019-07-18 | $50.90 | $51.18 | $50.44 | $51.01 | $50.47 | 152,193 |
| 2019-07-17 | $51.63 | $51.63 | $50.55 | $51.09 | $50.55 | 103,296 |
| 2019-07-16 | $51.84 | $52.70 | $51.59 | $51.71 | $51.17 | 100,455 |
| 2019-07-15 | $52.06 | $52.13 | $51.41 | $51.94 | $51.39 | 153,149 |
| 2019-07-12 | $50.74 | $52.30 | $50.40 | $51.92 | $51.37 | 151,584 |
| 2019-07-11 | $51.53 | $51.79 | $49.98 | $50.56 | $50.03 | 231,748 |
| 2019-07-10 | $52.84 | $53.26 | $51.62 | $51.71 | $51.17 | 199,967 |
| 2019-07-09 | $52.43 | $52.74 | $51.94 | $52.31 | $51.76 | 134,861 |
| 2019-07-08 | $53.05 | $53.94 | $52.59 | $52.63 | $52.08 | 229,193 |
| 2019-07-05 | $52.83 | $53.55 | $52.57 | $53.39 | $52.83 | 109,836 |
| 2019-07-03 | $53.26 | $53.80 | $52.63 | $53.39 | $52.83 | 90,163 |
| 2019-07-02 | $53.98 | $54.29 | $52.80 | $52.91 | $52.35 | 127,168 |
| 2019-07-01 | $54.38 | $54.44 | $53.22 | $53.92 | $53.35 | 219,545 |
| 2019-06-28 | $52.33 | $53.88 | $52.33 | $53.51 | $52.95 | 348,264 |
| 2019-06-27 | $51.64 | $52.22 | $51.26 | $52.07 | $51.52 | 290,168 |
| 2019-06-26 | $52.44 | $53.13 | $51.76 | $51.78 | $51.24 | 146,391 |
| 2019-06-25 | $52.88 | $53.18 | $52.41 | $52.56 | $52.01 | 147,537 |
| 2019-06-24 | $53.58 | $54.01 | $52.98 | $53.02 | $52.46 | 183,927 |
| 2019-06-21 | $56.69 | $57.80 | $53.43 | $53.59 | $53.03 | 416,054 |
| 2019-06-20 | $59.20 | $59.93 | $58.94 | $59.21 | $58.59 | 103,195 |
| 2019-06-19 | $58.74 | $58.98 | $57.73 | $58.85 | $58.23 | 142,248 |
| 2019-06-18 | $57.85 | $59.08 | $57.71 | $58.47 | $57.86 | 99,741 |
| 2019-06-17 | $57.12 | $57.61 | $56.35 | $57.25 | $56.65 | 74,091 |
| 2019-06-14 | $57.98 | $58.13 | $56.96 | $57.06 | $56.46 | 95,127 |
| 2019-06-13 | $57.70 | $58.52 | $57.70 | $58.28 | $57.67 | 79,993 |
| 2019-06-12 | $57.38 | $57.78 | $56.85 | $57.40 | $56.80 | 100,040 |
| 2019-06-11 | $58.13 | $59.11 | $57.40 | $57.58 | $56.98 | 145,621 |
| 2019-06-10 | $57.35 | $58.11 | $57.02 | $57.29 | $56.69 | 80,728 |
| 2019-06-07 | $56.60 | $57.55 | $56.24 | $57.02 | $56.42 | 105,298 |
| 2019-06-06 | $56.07 | $56.57 | $55.86 | $56.33 | $55.74 | 125,290 |
| 2019-06-05 | $56.16 | $56.54 | $55.10 | $56.06 | $55.47 | 134,562 |
| 2019-06-04 | $54.53 | $56.26 | $54.46 | $56.00 | $55.41 | 261,224 |
| 2019-06-03 | $52.07 | $54.54 | $52.07 | $53.95 | $53.38 | 160,234 |
| 2019-05-31 | $52.17 | $52.91 | $51.89 | $51.98 | $51.43 | 136,328 |
| 2019-05-30 | $53.47 | $54.41 | $52.90 | $53.15 | $52.59 | 132,209 |
| 2019-05-29 | $52.43 | $53.91 | $52.42 | $53.47 | $52.91 | 143,130 |
| 2019-05-28 | $53.32 | $53.77 | $51.98 | $53.11 | $52.50 | 169,424 |
| 2019-05-24 | $54.05 | $54.05 | $53.30 | $53.40 | $52.79 | 121,032 |
| 2019-05-23 | $54.41 | $54.77 | $53.14 | $53.66 | $53.05 | 157,029 |
| 2019-05-22 | $56.38 | $56.93 | $54.84 | $55.42 | $54.79 | 132,625 |
| 2019-05-21 | $56.38 | $57.30 | $56.25 | $56.70 | $56.05 | 53,824 |
| 2019-05-20 | $55.78 | $56.54 | $55.57 | $56.05 | $55.41 | 81,732 |
| 2019-05-17 | $57.20 | $57.66 | $56.30 | $56.35 | $55.71 | 94,351 |
| 2019-05-16 | $57.97 | $58.52 | $57.69 | $57.94 | $57.28 | 92,313 |
| 2019-05-15 | $56.90 | $58.04 | $56.65 | $57.84 | $57.18 | 85,956 |
| 2019-05-14 | $57.15 | $58.29 | $56.76 | $57.64 | $56.98 | 94,033 |
| 2019-05-13 | $58.94 | $59.11 | $56.71 | $57.04 | $56.39 | 122,800 |
| 2019-05-10 | $59.88 | $60.15 | $58.84 | $59.93 | $59.25 | 76,875 |
| 2019-05-09 | $59.18 | $60.34 | $58.80 | $60.12 | $59.43 | 89,291 |
| 2019-05-08 | $60.87 | $61.23 | $59.78 | $59.84 | $59.16 | 81,415 |
| 2019-05-07 | $60.25 | $61.55 | $60.19 | $60.56 | $59.87 | 103,349 |
| 2019-05-06 | $61.14 | $61.49 | $59.63 | $61.15 | $60.45 | 124,953 |
| 2019-05-03 | $60.81 | $63.08 | $60.42 | $62.77 | $62.05 | 163,877 |
| 2019-05-02 | $59.19 | $60.01 | $58.74 | $59.73 | $59.05 | 111,448 |
| 2019-05-01 | $61.43 | $61.99 | $59.27 | $59.60 | $58.92 | 191,431 |
| 2019-04-30 | $62.95 | $62.97 | $61.80 | $62.77 | $62.05 | 119,920 |
| 2019-04-29 | $62.84 | $63.05 | $62.46 | $62.67 | $61.95 | 59,905 |
| 2019-04-26 | $61.52 | $63.14 | $61.23 | $63.00 | $62.28 | 66,795 |
| 2019-04-25 | $62.32 | $62.36 | $61.15 | $61.27 | $60.57 | 116,629 |
| 2019-04-24 | $62.51 | $63.17 | $62.40 | $62.70 | $61.98 | 97,357 |
| 2019-04-23 | $62.05 | $63.46 | $61.90 | $62.53 | $61.82 | 89,768 |
| 2019-04-22 | $62.91 | $63.09 | $61.67 | $62.01 | $61.30 | 85,935 |
| 2019-04-18 | $63.30 | $63.56 | $62.66 | $63.15 | $62.43 | 91,126 |
| 2019-04-17 | $63.64 | $63.75 | $63.06 | $63.20 | $62.48 | 84,855 |
| 2019-04-16 | $63.00 | $63.41 | $62.74 | $63.19 | $62.47 | 122,641 |
| 2019-04-15 | $62.77 | $63.16 | $62.18 | $62.45 | $61.74 | 73,908 |
| 2019-04-12 | $62.34 | $62.62 | $62.10 | $62.47 | $61.76 | 100,420 |
| 2019-04-11 | $62.24 | $62.33 | $61.61 | $61.72 | $61.02 | 65,467 |
| 2019-04-10 | $61.46 | $62.51 | $61.12 | $62.03 | $61.32 | 117,188 |
| 2019-04-09 | $62.15 | $62.19 | $61.01 | $61.12 | $60.42 | 97,406 |
| 2019-04-08 | $61.94 | $62.41 | $60.99 | $62.39 | $61.68 | 66,730 |
| 2019-04-05 | $61.53 | $62.14 | $61.32 | $62.07 | $61.36 | 93,785 |
| 2019-04-04 | $60.22 | $61.32 | $60.09 | $61.27 | $60.57 | 78,928 |
| 2019-04-03 | $60.28 | $60.63 | $59.60 | $60.10 | $59.41 | 78,170 |
| 2019-04-02 | $59.93 | $59.93 | $58.89 | $59.33 | $58.65 | 80,980 |
| 2019-04-01 | $59.63 | $60.68 | $59.09 | $60.00 | $59.31 | 99,394 |
| 2019-03-29 | $59.79 | $60.27 | $58.43 | $58.79 | $58.12 | 112,277 |
| 2019-03-28 | $58.53 | $59.38 | $57.73 | $59.30 | $58.62 | 86,780 |
| 2019-03-27 | $57.60 | $58.47 | $57.52 | $58.17 | $57.51 | 78,794 |
| 2019-03-26 | $56.82 | $58.05 | $56.51 | $57.81 | $57.15 | 176,809 |
| 2019-03-25 | $56.76 | $56.90 | $55.86 | $56.26 | $55.62 | 243,638 |
| 2019-03-22 | $59.59 | $59.70 | $56.71 | $56.73 | $56.08 | 183,379 |
| 2019-03-21 | $58.65 | $60.56 | $58.58 | $60.31 | $59.62 | 129,472 |
| 2019-03-20 | $58.86 | $59.73 | $57.92 | $58.77 | $58.10 | 198,983 |
| 2019-03-19 | $60.25 | $60.72 | $58.79 | $59.07 | $58.40 | 191,139 |
| 2019-03-18 | $60.17 | $60.39 | $59.13 | $59.92 | $59.24 | 70,926 |
| 2019-03-15 | $58.51 | $60.31 | $58.45 | $59.89 | $59.21 | 337,987 |
| 2019-03-14 | $59.49 | $59.60 | $58.02 | $58.05 | $57.39 | 84,419 |
| 2019-03-13 | $61.01 | $61.04 | $59.75 | $59.76 | $59.08 | 194,151 |
| 2019-03-12 | $61.45 | $62.15 | $60.66 | $60.81 | $60.12 | 203,640 |
| 2019-03-11 | $59.78 | $61.10 | $59.54 | $60.86 | $60.16 | 137,059 |
| 2019-03-08 | $59.61 | $59.95 | $59.23 | $59.44 | $58.76 | 106,585 |
| 2019-03-07 | $60.41 | $60.58 | $59.60 | $59.88 | $59.20 | 186,543 |
| 2019-03-06 | $61.07 | $61.34 | $60.26 | $60.38 | $59.69 | 237,603 |
| 2019-03-05 | $60.64 | $61.08 | $60.36 | $61.01 | $60.31 | 113,704 |
| 2019-03-04 | $60.21 | $60.84 | $59.48 | $60.54 | $59.85 | 116,645 |
| 2019-03-01 | $59.62 | $61.16 | $59.56 | $60.27 | $59.58 | 118,047 |
| 2019-02-28 | $59.51 | $60.07 | $59.15 | $59.20 | $58.52 | 146,300 |
| 2019-02-27 | $58.74 | $59.71 | $58.52 | $59.51 | $58.83 | 85,024 |
| 2019-02-26 | $60.46 | $61.10 | $58.83 | $58.93 | $58.26 | 159,574 |
| 2019-02-25 | $59.60 | $60.66 | $59.60 | $60.52 | $59.83 | 155,771 |
| 2019-02-22 | $59.16 | $60.12 | $59.00 | $59.49 | $58.81 | 154,004 |
| 2019-02-21 | $59.62 | $59.91 | $58.19 | $58.59 | $57.92 | 112,497 |
| 2019-02-20 | $58.89 | $60.61 | $58.89 | $59.65 | $58.97 | 147,964 |
| 2019-02-19 | $57.99 | $59.20 | $57.99 | $59.08 | $58.41 | 350,990 |
| 2019-02-15 | $58.10 | $58.32 | $57.68 | $58.24 | $57.57 | 165,347 |
| 2019-02-14 | $57.94 | $58.54 | $57.34 | $57.39 | $56.73 | 145,135 |
| 2019-02-13 | $58.20 | $58.71 | $58.09 | $58.25 | $57.53 | 79,809 |
| 2019-02-12 | $56.87 | $58.09 | $56.87 | $58.04 | $57.33 | 75,770 |
| 2019-02-11 | $56.09 | $56.45 | $55.67 | $56.38 | $55.69 | 84,062 |
| 2019-02-08 | $56.44 | $57.16 | $55.47 | $55.98 | $55.29 | 101,546 |
| 2019-02-07 | $57.73 | $57.85 | $56.24 | $56.99 | $56.29 | 96,050 |
| 2019-02-06 | $57.77 | $58.64 | $57.77 | $58.24 | $57.52 | 80,440 |
| 2019-02-05 | $58.49 | $58.63 | $57.11 | $57.73 | $57.02 | 125,144 |
| 2019-02-04 | $59.04 | $59.60 | $58.18 | $58.62 | $57.90 | 197,718 |
| 2019-02-01 | $56.58 | $60.43 | $56.58 | $59.43 | $58.70 | 295,012 |
| 2019-01-31 | $57.05 | $58.75 | $56.54 | $58.57 | $57.85 | 203,700 |
| 2019-01-30 | $56.34 | $58.10 | $55.29 | $57.45 | $56.74 | 214,621 |
| 2019-01-29 | $56.14 | $56.58 | $55.65 | $55.87 | $55.18 | 238,607 |
| 2019-01-28 | $55.80 | $56.20 | $55.22 | $56.16 | $55.47 | 94,490 |
| 2019-01-25 | $54.76 | $56.11 | $54.46 | $56.05 | $55.36 | 116,761 |
| 2019-01-24 | $53.33 | $54.55 | $53.33 | $54.02 | $53.36 | 134,728 |
| 2019-01-23 | $54.83 | $54.83 | $52.80 | $53.34 | $52.68 | 92,311 |
| 2019-01-22 | $54.97 | $55.03 | $53.84 | $54.62 | $53.95 | 79,883 |
| 2019-01-18 | $54.41 | $56.61 | $54.05 | $55.55 | $54.87 | 134,988 |
| 2019-01-17 | $52.98 | $54.39 | $52.90 | $53.98 | $53.32 | 105,409 |
| 2019-01-16 | $52.54 | $53.96 | $52.40 | $53.25 | $52.60 | 130,020 |
| 2019-01-15 | $53.16 | $53.16 | $52.38 | $52.63 | $51.98 | 74,997 |
| 2019-01-14 | $53.60 | $54.30 | $52.63 | $53.17 | $52.52 | 112,323 |
| 2019-01-11 | $53.31 | $54.32 | $52.71 | $54.08 | $53.42 | 139,250 |
| 2019-01-10 | $51.69 | $53.43 | $51.34 | $53.22 | $52.57 | 247,119 |
| 2019-01-09 | $52.29 | $52.49 | $51.68 | $52.08 | $51.44 | 197,410 |
| 2019-01-08 | $52.52 | $53.06 | $51.94 | $52.05 | $51.41 | 215,650 |
| 2019-01-07 | $51.89 | $52.65 | $51.75 | $51.96 | $51.32 | 152,878 |
| 2019-01-04 | $50.42 | $52.25 | $49.70 | $51.97 | $51.33 | 152,599 |
| 2019-01-03 | $50.60 | $50.60 | $48.95 | $49.47 | $48.86 | 129,778 |
| 2019-01-02 | $50.45 | $51.40 | $50.13 | $50.80 | $50.18 | 183,500 |
| 2018-12-31 | $51.13 | $51.38 | $49.67 | $51.34 | $50.71 | 117,902 |
| 2018-12-28 | $50.94 | $51.52 | $49.96 | $50.67 | $50.05 | 144,486 |
| 2018-12-27 | $48.67 | $50.76 | $48.24 | $50.72 | $50.10 | 127,432 |
| 2018-12-26 | $48.07 | $49.96 | $47.07 | $49.89 | $49.28 | 151,038 |
| 2018-12-24 | $49.15 | $49.69 | $47.85 | $47.89 | $47.30 | 91,026 |
| 2018-12-21 | $49.50 | $50.30 | $48.36 | $49.47 | $48.86 | 591,033 |
| 2018-12-20 | $48.81 | $50.37 | $48.74 | $49.67 | $49.06 | 180,647 |
| 2018-12-19 | $50.83 | $51.63 | $48.15 | $48.80 | $48.20 | 264,164 |
| 2018-12-18 | $51.01 | $51.89 | $50.61 | $50.84 | $50.22 | 157,291 |
| 2018-12-17 | $49.34 | $51.77 | $48.99 | $50.22 | $49.60 | 293,332 |
| 2018-12-14 | $50.19 | $51.05 | $49.10 | $49.34 | $48.73 | 255,530 |
| 2018-12-13 | $51.20 | $52.22 | $50.65 | $50.72 | $50.10 | 190,355 |
| 2018-12-12 | $51.42 | $52.69 | $50.67 | $51.36 | $50.73 | 125,921 |
| 2018-12-11 | $51.45 | $52.11 | $49.76 | $50.38 | $49.76 | 119,228 |
| 2018-12-10 | $51.06 | $51.23 | $49.69 | $50.54 | $49.92 | 143,296 |
| 2018-12-07 | $53.06 | $53.85 | $50.59 | $50.67 | $50.05 | 223,905 |
| 2018-12-06 | $53.27 | $53.27 | $51.50 | $53.01 | $52.36 | 168,933 |
| 2018-12-04 | $58.09 | $58.09 | $54.31 | $54.36 | $53.69 | 132,432 |
| 2018-12-03 | $57.41 | $58.18 | $56.29 | $58.02 | $57.31 | 143,982 |
| 2018-11-30 | $55.38 | $56.54 | $54.85 | $56.28 | $55.59 | 185,206 |
| 2018-11-29 | $55.64 | $56.41 | $54.66 | $55.65 | $54.97 | 77,261 |
| 2018-11-28 | $53.76 | $56.03 | $52.64 | $56.02 | $55.33 | 205,424 |
| 2018-11-27 | $54.13 | $54.29 | $53.27 | $53.60 | $52.94 | 78,581 |
| 2018-11-26 | $55.72 | $56.27 | $54.20 | $54.51 | $53.84 | 122,676 |
| 2018-11-23 | $54.63 | $55.81 | $54.04 | $55.17 | $54.49 | 36,156 |
| 2018-11-21 | $54.74 | $56.30 | $54.12 | $55.54 | $54.81 | 74,213 |
| 2018-11-20 | $55.02 | $55.27 | $53.84 | $54.39 | $53.67 | 110,087 |
| 2018-11-19 | $57.08 | $57.56 | $55.83 | $55.96 | $55.22 | 127,821 |
| 2018-11-16 | $57.39 | $58.02 | $56.34 | $57.29 | $56.54 | 140,400 |
| 2018-11-15 | $55.90 | $58.13 | $55.21 | $57.74 | $56.98 | 88,059 |
| 2018-11-14 | $56.90 | $57.18 | $55.82 | $56.47 | $55.73 | 79,884 |
| 2018-11-13 | $55.90 | $56.81 | $55.50 | $56.05 | $55.31 | 100,651 |
| 2018-11-12 | $56.64 | $56.64 | $55.56 | $55.68 | $54.95 | 133,246 |
| 2018-11-09 | $52.47 | $57.06 | $52.47 | $56.64 | $55.89 | 164,034 |
| 2018-11-08 | $59.30 | $59.83 | $57.68 | $57.83 | $57.07 | 145,271 |
| 2018-11-07 | $58.05 | $60.11 | $57.69 | $59.79 | $59.00 | 143,202 |
| 2018-11-06 | $57.10 | $59.19 | $57.10 | $57.52 | $56.76 | 199,385 |
| 2018-11-05 | $58.21 | $58.55 | $56.73 | $57.31 | $56.55 | 238,273 |
| 2018-11-02 | $57.91 | $60.18 | $57.56 | $58.65 | $57.88 | 215,737 |
| 2018-11-01 | $55.29 | $56.79 | $55.11 | $56.65 | $55.90 | 136,657 |
| 2018-10-31 | $56.02 | $56.25 | $54.59 | $54.75 | $54.03 | 149,713 |
| 2018-10-30 | $54.09 | $55.50 | $53.86 | $55.24 | $54.51 | 114,797 |
| 2018-10-29 | $55.15 | $56.12 | $53.61 | $54.22 | $53.51 | 114,657 |
| 2018-10-26 | $54.01 | $55.15 | $53.15 | $54.22 | $53.51 | 164,835 |
| 2018-10-25 | $54.10 | $55.40 | $53.84 | $54.74 | $54.02 | 176,565 |
| 2018-10-24 | $56.78 | $56.96 | $53.55 | $53.68 | $52.97 | 193,180 |
| 2018-10-23 | $56.43 | $57.43 | $55.48 | $56.70 | $55.95 | 137,895 |
| 2018-10-22 | $56.80 | $57.61 | $56.23 | $57.43 | $56.67 | 133,201 |
| 2018-10-19 | $57.81 | $57.98 | $56.34 | $56.66 | $55.91 | 136,077 |
| 2018-10-18 | $57.78 | $58.19 | $57.35 | $57.71 | $56.95 | 153,313 |
| 2018-10-17 | $58.46 | $58.76 | $57.77 | $58.07 | $57.30 | 130,293 |
| 2018-10-16 | $57.38 | $58.92 | $56.50 | $58.84 | $58.06 | 172,130 |
| 2018-10-15 | $57.20 | $57.85 | $56.67 | $56.99 | $56.24 | 126,066 |
| 2018-10-12 | $58.75 | $58.75 | $56.38 | $57.23 | $56.48 | 145,039 |
| 2018-10-11 | $59.70 | $59.98 | $57.75 | $57.79 | $57.03 | 141,952 |
| 2018-10-10 | $61.78 | $61.93 | $59.85 | $59.95 | $59.16 | 200,963 |
| 2018-10-09 | $64.07 | $64.48 | $61.89 | $62.03 | $61.21 | 170,233 |
| 2018-10-08 | $64.68 | $64.93 | $64.05 | $64.37 | $63.52 | 242,170 |
| 2018-10-05 | $66.31 | $66.40 | $64.99 | $65.05 | $64.19 | 139,954 |
| 2018-10-04 | $67.35 | $67.70 | $66.12 | $66.30 | $65.43 | 106,026 |
| 2018-10-03 | $67.14 | $68.49 | $66.50 | $67.65 | $66.76 | 80,437 |
| 2018-10-02 | $67.41 | $67.89 | $66.47 | $66.95 | $66.07 | 62,330 |
| 2018-10-01 | $67.79 | $68.39 | $67.05 | $67.36 | $66.47 | 90,924 |
| 2018-09-28 | $66.90 | $67.95 | $66.90 | $67.60 | $66.71 | 124,452 |
| 2018-09-27 | $67.60 | $67.70 | $67.05 | $67.25 | $66.36 | 76,601 |
| 2018-09-26 | $68.35 | $68.78 | $67.28 | $67.70 | $66.81 | 96,171 |
| 2018-09-25 | $68.60 | $68.86 | $68.15 | $68.40 | $67.50 | 100,833 |
| 2018-09-24 | $68.75 | $68.75 | $67.45 | $68.45 | $67.55 | 101,895 |
| 2018-09-21 | $70.05 | $70.22 | $68.65 | $68.90 | $67.99 | 277,932 |
| 2018-09-20 | $69.40 | $70.55 | $68.75 | $70.05 | $69.13 | 114,520 |
| 2018-09-19 | $67.95 | $69.05 | $67.95 | $69.00 | $68.09 | 178,997 |
| 2018-09-18 | $68.25 | $68.55 | $67.16 | $68.15 | $67.25 | 118,977 |
| 2018-09-17 | $68.20 | $68.80 | $67.90 | $68.30 | $67.40 | 76,398 |
| 2018-09-14 | $66.95 | $68.55 | $66.85 | $67.95 | $67.05 | 134,421 |
| 2018-09-13 | $66.50 | $67.00 | $66.00 | $66.85 | $65.97 | 103,707 |
| 2018-09-12 | $65.55 | $66.68 | $65.35 | $66.05 | $65.18 | 130,672 |
| 2018-09-11 | $65.95 | $66.35 | $65.00 | $65.75 | $64.88 | 134,081 |
| 2018-09-10 | $66.70 | $67.00 | $66.20 | $66.30 | $65.43 | 75,176 |
| 2018-09-07 | $66.05 | $66.50 | $65.45 | $66.45 | $65.57 | 85,143 |
| 2018-09-06 | $66.90 | $67.30 | $65.95 | $66.30 | $65.43 | 92,615 |
| 2018-09-05 | $66.35 | $67.35 | $65.95 | $66.85 | $65.97 | 122,125 |
| 2018-09-04 | $67.10 | $67.10 | $65.55 | $66.45 | $65.57 | 133,127 |
| 2018-08-31 | $67.15 | $67.45 | $66.45 | $67.15 | $66.27 | 140,540 |
| 2018-08-30 | $68.10 | $68.35 | $67.05 | $67.50 | $66.61 | 94,218 |
| 2018-08-29 | $67.95 | $68.55 | $67.00 | $68.30 | $67.40 | 105,052 |
| 2018-08-28 | $69.00 | $69.30 | $67.40 | $67.90 | $67.01 | 90,127 |
| 2018-08-27 | $68.75 | $69.40 | $68.50 | $68.80 | $67.89 | 64,670 |
| 2018-08-24 | $68.15 | $68.55 | $67.95 | $68.45 | $67.55 | 77,694 |
| 2018-08-23 | $68.20 | $68.20 | $67.00 | $67.85 | $66.96 | 110,694 |
| 2018-08-22 | $68.40 | $68.60 | $68.00 | $68.45 | $67.50 | 83,103 |
| 2018-08-21 | $67.50 | $68.70 | $67.50 | $68.40 | $67.45 | 104,913 |
| 2018-08-20 | $67.45 | $67.80 | $66.40 | $67.30 | $66.36 | 116,518 |
| 2018-08-17 | $66.45 | $67.20 | $66.25 | $67.00 | $66.07 | 98,591 |
| 2018-08-16 | $66.75 | $67.10 | $66.47 | $66.55 | $65.62 | 101,496 |
| 2018-08-15 | $66.40 | $66.90 | $64.95 | $66.25 | $65.33 | 151,324 |
| 2018-08-14 | $66.60 | $67.55 | $66.20 | $66.85 | $65.92 | 88,811 |
| 2018-08-13 | $68.75 | $69.05 | $66.40 | $66.50 | $65.58 | 154,171 |
| 2018-08-10 | $68.50 | $69.30 | $67.70 | $69.05 | $68.09 | 193,191 |
| 2018-08-09 | $68.80 | $69.30 | $68.20 | $68.85 | $67.89 | 161,451 |
| 2018-08-08 | $68.00 | $68.85 | $67.40 | $68.25 | $67.30 | 128,861 |
| 2018-08-07 | $72.55 | $72.55 | $68.00 | $68.05 | $67.10 | 219,287 |
| 2018-08-06 | $72.55 | $72.60 | $69.65 | $69.85 | $68.88 | 187,538 |
| 2018-08-03 | $78.10 | $80.80 | $72.53 | $73.05 | $72.03 | 152,909 |
| 2018-08-02 | $74.05 | $74.85 | $73.10 | $74.40 | $73.37 | 113,087 |
| 2018-08-01 | $75.25 | $75.45 | $73.85 | $74.65 | $73.61 | 101,348 |
| 2018-07-31 | $75.25 | $76.60 | $75.10 | $75.60 | $74.55 | 109,252 |
| 2018-07-30 | $74.85 | $76.00 | $74.85 | $74.95 | $73.91 | 89,853 |
| 2018-07-27 | $76.10 | $76.30 | $74.55 | $74.95 | $73.91 | 74,251 |
| 2018-07-26 | $74.55 | $76.15 | $74.55 | $75.95 | $74.89 | 84,656 |
| 2018-07-25 | $74.70 | $74.90 | $73.30 | $74.45 | $73.41 | 82,492 |
| 2018-07-24 | $74.75 | $75.70 | $74.15 | $74.75 | $73.71 | 185,853 |
| 2018-07-23 | $75.50 | $75.50 | $74.40 | $74.50 | $73.46 | 106,545 |
| 2018-07-20 | $76.05 | $76.45 | $75.50 | $75.70 | $74.65 | 58,308 |
| 2018-07-19 | $74.85 | $76.55 | $74.35 | $76.30 | $75.24 | 100,664 |
| 2018-07-18 | $74.95 | $75.45 | $74.35 | $75.25 | $74.20 | 106,072 |
| 2018-07-17 | $74.40 | $74.90 | $74.35 | $74.75 | $73.71 | 67,608 |
| 2018-07-16 | $75.00 | $75.10 | $73.90 | $74.40 | $73.37 | 97,500 |
| 2018-07-13 | $75.40 | $76.20 | $74.45 | $75.05 | $74.01 | 82,730 |
| 2018-07-12 | $76.75 | $76.75 | $75.20 | $75.50 | $74.45 | 97,566 |
| 2018-07-11 | $77.65 | $77.65 | $75.60 | $75.95 | $74.89 | 132,590 |
| 2018-07-10 | $77.55 | $78.35 | $77.00 | $77.75 | $76.67 | 87,818 |
| 2018-07-09 | $77.10 | $77.65 | $76.75 | $77.60 | $76.52 | 87,777 |
| 2018-07-06 | $76.05 | $76.80 | $75.55 | $76.55 | $75.49 | 98,345 |
| 2018-07-05 | $76.05 | $76.15 | $75.35 | $76.05 | $74.99 | 94,169 |
| 2018-07-03 | $76.45 | $76.75 | $75.15 | $75.40 | $74.35 | 52,752 |
| 2018-07-02 | $74.60 | $75.90 | $74.15 | $75.85 | $74.80 | 110,592 |
| 2018-06-29 | $75.15 | $76.50 | $75.15 | $75.35 | $74.30 | 159,321 |
| 2018-06-28 | $74.40 | $75.10 | $73.77 | $74.85 | $73.81 | 162,738 |
| 2018-06-27 | $75.20 | $76.10 | $74.45 | $74.55 | $73.51 | 146,566 |
| 2018-06-26 | $74.25 | $75.70 | $73.65 | $75.35 | $74.30 | 201,850 |
| 2018-06-25 | $75.45 | $75.45 | $73.75 | $74.00 | $72.97 | 247,795 |
| 2018-06-22 | $75.80 | $76.35 | $75.30 | $75.35 | $74.30 | 477,994 |
| 2018-06-21 | $76.35 | $76.80 | $75.00 | $75.20 | $74.15 | 299,665 |
| 2018-06-20 | $76.15 | $76.60 | $75.55 | $76.40 | $75.34 | 70,871 |
| 2018-06-19 | $75.45 | $76.30 | $74.15 | $75.85 | $74.80 | 183,457 |
| 2018-06-18 | $75.60 | $76.65 | $75.50 | $76.25 | $75.19 | 163,754 |
| 2018-06-15 | $75.65 | $76.30 | $74.45 | $76.00 | $74.94 | 256,859 |
| 2018-06-14 | $75.85 | $75.95 | $74.35 | $75.95 | $74.89 | 126,754 |
| 2018-06-13 | $75.80 | $75.95 | $75.15 | $75.65 | $74.60 | 108,687 |
| 2018-06-12 | $75.65 | $75.90 | $75.10 | $75.60 | $74.55 | 96,757 |
| 2018-06-11 | $75.55 | $75.80 | $75.00 | $75.35 | $74.30 | 94,121 |
| 2018-06-08 | $75.60 | $75.90 | $74.75 | $75.40 | $74.35 | 107,310 |
| 2018-06-07 | $76.15 | $76.50 | $75.45 | $75.50 | $74.45 | 228,846 |
| 2018-06-06 | $75.15 | $76.30 | $74.70 | $76.30 | $75.24 | 133,403 |
| 2018-06-05 | $74.85 | $75.40 | $74.45 | $75.25 | $74.20 | 144,898 |
| 2018-06-04 | $74.95 | $75.05 | $74.05 | $74.95 | $73.91 | 115,797 |
| 2018-06-01 | $73.70 | $75.05 | $73.70 | $74.40 | $73.37 | 149,446 |
| 2018-05-31 | $73.95 | $74.30 | $72.70 | $73.00 | $71.99 | 236,916 |
| 2018-05-30 | $72.55 | $74.45 | $72.55 | $73.95 | $72.92 | 155,007 |
| 2018-05-29 | $71.10 | $72.70 | $71.10 | $72.10 | $71.05 | 112,443 |
| 2018-05-25 | $71.75 | $71.80 | $71.05 | $71.65 | $70.61 | 150,674 |
| 2018-05-24 | $72.00 | $72.30 | $71.45 | $71.80 | $70.75 | 144,151 |
| 2018-05-23 | $72.50 | $72.60 | $72.00 | $72.25 | $71.20 | 185,457 |
| 2018-05-22 | $73.35 | $74.15 | $72.75 | $72.85 | $71.79 | 120,372 |
| 2018-05-21 | $73.00 | $73.55 | $72.80 | $73.30 | $72.23 | 172,345 |
| 2018-05-18 | $72.80 | $73.00 | $72.35 | $72.40 | $71.35 | 281,472 |
| 2018-05-17 | $72.25 | $73.03 | $72.10 | $72.55 | $71.49 | 234,414 |
| 2018-05-16 | $72.20 | $73.10 | $72.15 | $72.40 | $71.35 | 136,927 |
| 2018-05-15 | $70.95 | $72.05 | $70.90 | $71.95 | $70.90 | 87,893 |
| 2018-05-14 | $71.40 | $71.90 | $70.95 | $71.50 | $70.46 | 94,480 |
| 2018-05-11 | $70.95 | $71.75 | $70.95 | $71.35 | $70.31 | 65,350 |
| 2018-05-10 | $70.45 | $71.50 | $70.45 | $71.00 | $69.97 | 78,128 |
| 2018-05-09 | $71.75 | $72.20 | $70.40 | $70.60 | $69.57 | 96,881 |
| 2018-05-08 | $70.75 | $72.05 | $70.75 | $71.65 | $70.61 | 104,360 |
| 2018-05-07 | $70.10 | $71.30 | $69.45 | $70.80 | $69.77 | 203,709 |
| 2018-05-04 | $71.50 | $71.70 | $68.40 | $69.50 | $68.49 | 149,419 |
| 2018-05-03 | $68.25 | $69.10 | $66.70 | $67.60 | $66.62 | 200,421 |
| 2018-05-02 | $68.55 | $69.70 | $68.35 | $68.45 | $67.45 | 114,866 |
| 2018-05-01 | $68.75 | $68.75 | $67.15 | $68.45 | $67.45 | 359,021 |
| 2018-04-30 | $71.45 | $71.95 | $68.95 | $69.05 | $68.04 | 161,642 |
| 2018-04-27 | $72.05 | $72.05 | $70.70 | $71.40 | $70.36 | 170,385 |
| 2018-04-26 | $72.50 | $72.60 | $71.65 | $71.85 | $70.80 | 145,208 |
| 2018-04-25 | $71.90 | $72.60 | $71.35 | $72.20 | $71.15 | 95,321 |
| 2018-04-24 | $73.15 | $73.25 | $70.90 | $71.95 | $70.90 | 92,934 |
| 2018-04-23 | $73.05 | $73.53 | $72.70 | $72.85 | $71.79 | 101,629 |
| 2018-04-20 | $71.85 | $73.25 | $71.85 | $73.10 | $72.03 | 122,763 |
| 2018-04-19 | $71.70 | $72.00 | $71.35 | $71.95 | $70.90 | 106,794 |
| 2018-04-18 | $71.10 | $72.00 | $71.10 | $71.65 | $70.61 | 71,353 |
| 2018-04-17 | $70.40 | $70.90 | $69.70 | $70.80 | $69.77 | 80,365 |
| 2018-04-16 | $69.15 | $70.35 | $68.70 | $69.85 | $68.83 | 74,203 |
| 2018-04-13 | $69.05 | $69.05 | $68.15 | $68.40 | $67.40 | 151,883 |
| 2018-04-12 | $68.85 | $69.05 | $68.10 | $68.60 | $67.60 | 96,715 |
| 2018-04-11 | $67.95 | $68.70 | $67.75 | $68.65 | $67.65 | 68,036 |
| 2018-04-10 | $67.75 | $68.80 | $67.19 | $68.60 | $67.60 | 90,649 |
| 2018-04-09 | $67.20 | $68.20 | $66.30 | $66.70 | $65.73 | 92,632 |
| 2018-04-06 | $67.75 | $68.40 | $66.10 | $66.55 | $65.58 | 57,820 |
| 2018-04-05 | $67.60 | $68.80 | $67.60 | $68.45 | $67.45 | 85,569 |
| 2018-04-04 | $64.90 | $67.10 | $64.85 | $66.85 | $65.88 | 84,094 |
| 2018-04-03 | $65.35 | $66.38 | $64.95 | $66.05 | $65.09 | 135,372 |
| 2018-04-02 | $66.55 | $67.35 | $64.45 | $65.10 | $64.15 | 113,916 |
| 2018-03-29 | $66.30 | $67.60 | $66.25 | $66.95 | $65.97 | 180,407 |
| 2018-03-28 | $66.50 | $66.80 | $65.68 | $66.10 | $65.14 | 124,113 |
| 2018-03-27 | $68.20 | $68.30 | $66.05 | $66.45 | $65.48 | 139,582 |
| 2018-03-26 | $67.75 | $68.60 | $66.30 | $68.15 | $67.16 | 241,441 |
| 2018-03-23 | $69.00 | $69.00 | $66.60 | $66.60 | $65.63 | 148,155 |
| 2018-03-22 | $70.80 | $71.30 | $68.85 | $68.85 | $67.85 | 100,374 |
| 2018-03-21 | $70.80 | $72.30 | $70.65 | $71.55 | $70.51 | 62,767 |
| 2018-03-20 | $71.65 | $71.70 | $70.50 | $70.60 | $69.57 | 59,980 |
| 2018-03-19 | $72.05 | $72.15 | $70.45 | $71.70 | $70.66 | 98,406 |
| 2018-03-16 | $72.25 | $73.35 | $71.80 | $72.30 | $71.25 | 224,116 |
| 2018-03-15 | $72.75 | $72.75 | $71.85 | $72.25 | $71.20 | 62,311 |
| 2018-03-14 | $73.60 | $73.60 | $72.15 | $72.65 | $71.59 | 113,452 |
| 2018-03-13 | $74.30 | $74.70 | $72.70 | $73.05 | $71.99 | 196,324 |
| 2018-03-12 | $74.30 | $74.60 | $73.40 | $73.90 | $72.82 | 88,694 |
| 2018-03-09 | $72.75 | $74.10 | $72.45 | $74.05 | $72.97 | 116,812 |
| 2018-03-08 | $72.45 | $72.45 | $71.10 | $72.05 | $71.00 | 82,153 |
| 2018-03-07 | $71.85 | $72.90 | $71.80 | $72.15 | $71.10 | 140,996 |
| 2018-03-06 | $71.50 | $73.00 | $70.90 | $72.45 | $71.39 | 159,261 |
| 2018-03-05 | $69.70 | $71.38 | $69.35 | $71.20 | $70.16 | 106,574 |
| 2018-03-02 | $68.40 | $70.30 | $68.10 | $70.10 | $69.08 | 88,990 |
| 2018-03-01 | $68.70 | $70.05 | $67.75 | $69.05 | $68.04 | 115,261 |
| 2018-02-28 | $71.30 | $71.30 | $68.65 | $68.70 | $67.70 | 126,419 |
| 2018-02-27 | $72.15 | $72.60 | $71.00 | $71.00 | $69.97 | 95,040 |
| 2018-02-26 | $72.35 | $72.35 | $71.65 | $72.10 | $71.05 | 93,634 |
| 2018-02-23 | $71.70 | $72.35 | $71.25 | $72.25 | $71.20 | 76,825 |
| 2018-02-22 | $71.35 | $71.95 | $70.95 | $71.15 | $70.11 | 76,142 |
| 2018-02-21 | $69.90 | $71.80 | $69.90 | $70.85 | $69.82 | 102,934 |
| 2018-02-20 | $70.70 | $71.70 | $69.70 | $69.70 | $68.68 | 127,365 |
| 2018-02-16 | $70.65 | $71.55 | $70.10 | $71.25 | $70.21 | 100,119 |
| 2018-02-15 | $70.50 | $71.05 | $69.60 | $71.05 | $70.01 | 86,359 |
| 2018-02-14 | $68.20 | $70.05 | $68.20 | $69.95 | $68.88 | 207,160 |
| 2018-02-13 | $68.30 | $69.25 | $68.15 | $69.05 | $68.00 | 167,825 |
| 2018-02-12 | $67.80 | $69.40 | $67.40 | $69.00 | $67.95 | 164,936 |
| 2018-02-09 | $67.95 | $68.05 | $65.45 | $67.50 | $66.47 | 151,730 |
| 2018-02-08 | $69.00 | $69.15 | $66.90 | $66.95 | $65.93 | 515,932 |
| 2018-02-07 | $68.70 | $69.65 | $68.55 | $69.05 | $68.00 | 178,128 |
| 2018-02-06 | $66.75 | $69.60 | $66.25 | $69.15 | $68.09 | 273,482 |
| 2018-02-05 | $71.55 | $72.25 | $68.25 | $68.45 | $67.41 | 235,423 |
| 2018-02-02 | $73.50 | $74.05 | $71.70 | $72.40 | $71.30 | 343,959 |
| 2018-02-01 | $74.85 | $75.65 | $74.55 | $75.35 | $74.20 | 237,762 |
| 2018-01-31 | $76.40 | $76.40 | $74.90 | $75.15 | $74.00 | 179,383 |
| 2018-01-30 | $75.00 | $76.15 | $73.70 | $75.85 | $74.69 | 170,527 |
| 2018-01-29 | $76.60 | $76.60 | $75.50 | $75.65 | $74.50 | 127,996 |
| 2018-01-26 | $76.60 | $77.00 | $76.00 | $76.95 | $75.78 | 116,397 |
| 2018-01-25 | $76.55 | $76.55 | $75.80 | $76.50 | $75.33 | 118,449 |
| 2018-01-24 | $76.90 | $77.15 | $75.65 | $75.85 | $74.69 | 187,032 |
| 2018-01-23 | $76.80 | $76.80 | $75.95 | $76.40 | $75.23 | 119,842 |
| 2018-01-22 | $76.65 | $77.00 | $76.40 | $76.90 | $75.73 | 158,099 |
| 2018-01-19 | $74.75 | $76.80 | $74.75 | $76.75 | $75.58 | 195,388 |
| 2018-01-18 | $75.00 | $75.30 | $74.70 | $75.05 | $73.90 | 256,528 |
| 2018-01-17 | $75.90 | $75.90 | $75.00 | $75.40 | $74.25 | 399,070 |
| 2018-01-16 | $76.25 | $76.35 | $75.33 | $75.55 | $74.40 | 393,974 |
| 2018-01-12 | $74.20 | $76.20 | $74.15 | $75.80 | $74.64 | 296,127 |
| 2018-01-11 | $71.00 | $74.25 | $71.00 | $74.20 | $73.07 | 269,880 |
| 2018-01-10 | $70.30 | $70.95 | $69.95 | $70.90 | $69.82 | 137,742 |
| 2018-01-09 | $70.85 | $71.20 | $70.35 | $70.50 | $69.42 | 105,277 |
| 2018-01-08 | $70.70 | $71.05 | $69.80 | $70.75 | $69.67 | 75,019 |
| 2018-01-05 | $70.70 | $71.25 | $70.60 | $70.80 | $69.72 | 92,750 |
| 2018-01-04 | $70.50 | $70.95 | $70.05 | $70.60 | $69.52 | 112,777 |
| 2018-01-03 | $69.65 | $70.30 | $69.10 | $69.70 | $68.64 | 154,442 |
| 2018-01-02 | $69.15 | $69.85 | $68.90 | $69.55 | $68.49 | 160,821 |
| 2017-12-29 | $69.35 | $70.15 | $68.85 | $68.85 | $67.80 | 150,796 |
| 2017-12-28 | $69.00 | $69.65 | $68.80 | $69.35 | $68.29 | 141,102 |
| 2017-12-27 | $68.65 | $69.85 | $68.15 | $68.90 | $67.85 | 200,943 |
| 2017-12-26 | $68.50 | $69.05 | $68.35 | $68.50 | $67.45 | 224,893 |
| 2017-12-22 | $69.00 | $69.20 | $68.60 | $68.60 | $67.55 | 133,849 |
| 2017-12-21 | $69.15 | $69.90 | $68.95 | $69.05 | $68.00 | 146,017 |
| 2017-12-20 | $68.55 | $69.25 | $68.15 | $69.00 | $67.95 | 127,509 |
| 2017-12-19 | $67.95 | $68.30 | $67.78 | $68.00 | $66.96 | 162,383 |
| 2017-12-18 | $67.75 | $68.95 | $67.30 | $67.85 | $66.81 | 315,754 |
| 2017-12-15 | $66.65 | $68.25 | $66.50 | $67.05 | $66.03 | 619,335 |
| 2017-12-14 | $68.20 | $68.20 | $66.30 | $66.40 | $65.39 | 276,095 |
| 2017-12-13 | $68.15 | $69.00 | $68.10 | $68.20 | $67.16 | 117,632 |
| 2017-12-12 | $68.35 | $69.15 | $68.25 | $68.30 | $67.26 | 222,295 |
| 2017-12-11 | $68.85 | $69.30 | $67.95 | $68.10 | $67.06 | 161,761 |
| 2017-12-08 | $69.20 | $70.03 | $68.50 | $68.50 | $67.45 | 99,588 |
| 2017-12-07 | $69.40 | $70.03 | $69.05 | $69.20 | $68.14 | 130,667 |
| 2017-12-06 | $69.65 | $70.35 | $69.25 | $69.25 | $68.19 | 165,497 |
| 2017-12-05 | $71.10 | $71.10 | $69.80 | $69.85 | $68.78 | 140,946 |
| 2017-12-04 | $71.65 | $72.60 | $71.00 | $71.15 | $70.06 | 203,203 |
| 2017-12-01 | $72.40 | $72.50 | $69.50 | $70.80 | $69.72 | 178,543 |
| 2017-11-30 | $73.30 | $73.45 | $72.10 | $72.45 | $71.34 | 168,752 |
| 2017-11-29 | $72.60 | $73.95 | $72.55 | $72.95 | $71.84 | 154,943 |
| 2017-11-28 | $71.90 | $72.50 | $71.45 | $72.30 | $71.20 | 130,982 |
| 2017-11-27 | $72.00 | $72.90 | $71.60 | $71.80 | $70.70 | 203,595 |
| 2017-11-24 | $72.05 | $72.35 | $71.30 | $72.20 | $71.10 | 39,658 |
| 2017-11-22 | $72.60 | $73.20 | $71.40 | $71.90 | $70.75 | 77,600 |
| 2017-11-21 | $71.90 | $72.95 | $71.85 | $72.45 | $71.29 | 123,722 |
| 2017-11-20 | $70.85 | $71.50 | $70.80 | $71.50 | $70.36 | 85,516 |
| 2017-11-17 | $70.70 | $71.35 | $70.53 | $70.75 | $69.62 | 138,230 |
| 2017-11-16 | $69.70 | $71.70 | $69.70 | $71.10 | $69.97 | 154,859 |
| 2017-11-15 | $70.75 | $71.10 | $69.45 | $69.45 | $68.34 | 243,040 |
| 2017-11-14 | $71.20 | $71.75 | $71.10 | $71.25 | $70.11 | 187,933 |
| 2017-11-13 | $70.85 | $72.20 | $70.85 | $72.10 | $70.95 | 86,930 |
| 2017-11-10 | $71.75 | $72.10 | $71.00 | $71.30 | $70.16 | 111,075 |
| 2017-11-09 | $72.00 | $72.30 | $71.50 | $71.90 | $70.75 | 143,266 |
| 2017-11-08 | $72.20 | $72.80 | $71.85 | $72.75 | $71.59 | 131,379 |
| 2017-11-07 | $72.25 | $73.05 | $72.10 | $72.55 | $71.39 | 139,468 |
| 2017-11-06 | $71.10 | $72.45 | $69.82 | $71.95 | $70.80 | 206,998 |
| 2017-11-03 | $71.20 | $72.60 | $70.10 | $71.05 | $69.92 | 113,405 |
| 2017-11-02 | $71.55 | $72.70 | $71.35 | $71.70 | $70.56 | 100,053 |
| 2017-11-01 | $72.65 | $73.55 | $71.70 | $71.90 | $70.75 | 151,111 |
| 2017-10-31 | $72.05 | $72.20 | $71.30 | $71.90 | $70.75 | 159,299 |
| 2017-10-30 | $72.75 | $73.05 | $71.40 | $71.65 | $70.51 | 87,530 |
| 2017-10-27 | $72.95 | $73.00 | $71.65 | $73.00 | $71.84 | 118,925 |
| 2017-10-26 | $73.15 | $73.40 | $72.35 | $72.80 | $71.64 | 79,185 |
| 2017-10-25 | $72.45 | $72.95 | $71.80 | $72.55 | $71.39 | 103,261 |
| 2017-10-24 | $72.05 | $72.95 | $72.05 | $72.55 | $71.39 | 92,882 |
| 2017-10-23 | $72.40 | $72.55 | $71.65 | $72.10 | $70.95 | 106,224 |
| 2017-10-20 | $72.95 | $73.20 | $72.25 | $72.35 | $71.20 | 154,540 |
| 2017-10-19 | $72.85 | $72.85 | $71.75 | $72.35 | $71.20 | 102,723 |
| 2017-10-18 | $73.00 | $73.50 | $72.60 | $72.85 | $71.69 | 101,439 |
| 2017-10-17 | $72.55 | $72.75 | $72.10 | $72.55 | $71.39 | 137,578 |
| 2017-10-16 | $73.95 | $74.60 | $72.40 | $72.55 | $71.39 | 174,233 |
| 2017-10-13 | $73.30 | $73.75 | $72.65 | $73.55 | $72.38 | 81,284 |
| 2017-10-12 | $72.45 | $73.35 | $72.35 | $72.75 | $71.59 | 113,081 |
| 2017-10-11 | $72.15 | $72.85 | $72.00 | $72.60 | $71.44 | 85,020 |
| 2017-10-10 | $73.10 | $73.10 | $71.95 | $72.15 | $71.00 | 103,984 |
| 2017-10-09 | $72.35 | $72.55 | $71.65 | $72.45 | $71.29 | 120,383 |
| 2017-10-06 | $72.35 | $72.70 | $71.80 | $71.85 | $70.70 | 160,590 |
| 2017-10-05 | $73.30 | $73.83 | $72.40 | $72.65 | $71.49 | 102,119 |
| 2017-10-04 | $73.50 | $73.70 | $72.75 | $72.90 | $71.74 | 209,432 |
| 2017-10-03 | $72.70 | $73.45 | $71.95 | $73.40 | $72.23 | 204,825 |
| 2017-10-02 | $70.75 | $72.50 | $70.45 | $72.50 | $71.34 | 196,029 |
| 2017-09-29 | $71.30 | $71.35 | $70.60 | $70.65 | $69.52 | 192,969 |
| 2017-09-28 | $71.85 | $71.95 | $70.90 | $71.45 | $70.31 | 149,133 |
| 2017-09-27 | $71.15 | $71.95 | $69.65 | $71.80 | $70.66 | 153,608 |
| 2017-09-26 | $70.00 | $71.00 | $69.60 | $70.50 | $69.38 | 131,900 |
| 2017-09-25 | $70.55 | $70.80 | $69.80 | $69.95 | $68.83 | 127,200 |
| 2017-09-22 | $70.05 | $70.80 | $69.85 | $70.55 | $69.43 | 119,918 |
| 2017-09-21 | $68.60 | $70.15 | $68.23 | $70.05 | $68.93 | 154,803 |
| 2017-09-20 | $68.00 | $68.55 | $67.65 | $68.40 | $67.31 | 121,986 |
| 2017-09-19 | $67.85 | $68.00 | $67.45 | $67.70 | $66.62 | 182,206 |
| 2017-09-18 | $66.55 | $67.90 | $66.30 | $67.85 | $66.77 | 129,403 |
| 2017-09-15 | $67.25 | $67.40 | $66.40 | $66.50 | $65.44 | 394,471 |
| 2017-09-14 | $66.70 | $67.90 | $66.70 | $67.20 | $66.13 | 215,040 |
| 2017-09-13 | $65.75 | $66.75 | $65.75 | $66.75 | $65.69 | 107,608 |
| 2017-09-12 | $65.40 | $66.25 | $65.40 | $66.00 | $64.95 | 109,563 |
| 2017-09-11 | $64.05 | $65.55 | $64.05 | $65.25 | $64.21 | 149,457 |
| 2017-09-08 | $63.10 | $63.80 | $62.70 | $63.50 | $62.49 | 127,413 |
| 2017-09-07 | $64.70 | $64.70 | $63.15 | $63.30 | $62.29 | 129,176 |
| 2017-09-06 | $64.30 | $64.85 | $63.70 | $64.45 | $63.42 | 154,005 |
| 2017-09-05 | $64.70 | $65.00 | $63.83 | $63.95 | $62.93 | 179,321 |
| 2017-09-01 | $64.20 | $64.90 | $63.95 | $64.80 | $63.77 | 106,027 |
| 2017-08-31 | $63.95 | $64.50 | $63.83 | $64.00 | $62.98 | 110,220 |
| 2017-08-30 | $62.90 | $63.65 | $62.70 | $63.65 | $62.64 | 149,017 |
| 2017-08-29 | $63.10 | $63.55 | $62.55 | $62.95 | $61.95 | 104,770 |
| 2017-08-28 | $63.80 | $63.95 | $63.35 | $63.65 | $62.64 | 100,826 |
| 2017-08-25 | $63.75 | $64.35 | $63.23 | $63.50 | $62.49 | 106,172 |
| 2017-08-24 | $63.95 | $64.15 | $63.15 | $63.55 | $62.54 | 109,177 |
| 2017-08-23 | $63.35 | $64.20 | $63.05 | $63.70 | $62.68 | 83,345 |
| 2017-08-22 | $63.45 | $64.10 | $63.45 | $63.80 | $62.73 | 141,758 |
| 2017-08-21 | $63.75 | $64.00 | $63.15 | $63.60 | $62.54 | 120,551 |
| 2017-08-18 | $63.80 | $64.40 | $63.40 | $63.75 | $62.68 | 168,766 |
| 2017-08-17 | $64.05 | $65.15 | $64.00 | $64.15 | $63.08 | 228,736 |
| 2017-08-16 | $63.85 | $64.65 | $63.70 | $64.40 | $63.32 | 181,805 |
| 2017-08-15 | $65.00 | $65.15 | $63.85 | $63.85 | $62.78 | 99,693 |
| 2017-08-14 | $64.70 | $65.55 | $64.40 | $65.00 | $63.91 | 113,862 |
| 2017-08-11 | $63.75 | $64.45 | $63.30 | $64.05 | $62.98 | 131,699 |
| 2017-08-10 | $64.90 | $65.30 | $64.10 | $64.15 | $63.08 | 122,614 |
| 2017-08-09 | $66.45 | $66.80 | $65.10 | $65.35 | $64.26 | 143,439 |
| 2017-08-08 | $66.95 | $68.00 | $66.55 | $67.10 | $65.98 | 165,304 |
| 2017-08-07 | $68.90 | $69.00 | $67.20 | $67.25 | $66.13 | 174,339 |
| 2017-08-04 | $70.75 | $71.00 | $67.70 | $68.95 | $67.80 | 159,294 |
| 2017-08-03 | $70.45 | $71.15 | $67.63 | $70.85 | $69.67 | 241,558 |
| 2017-08-02 | $70.70 | $71.35 | $69.45 | $70.50 | $69.32 | 166,944 |
| 2017-08-01 | $71.35 | $71.35 | $70.30 | $70.70 | $69.52 | 74,190 |
| 2017-07-31 | $70.65 | $72.05 | $70.15 | $70.80 | $69.62 | 166,273 |
| 2017-07-28 | $71.35 | $71.60 | $70.15 | $70.35 | $69.17 | 196,683 |
| 2017-07-27 | $72.30 | $72.30 | $70.88 | $71.55 | $70.35 | 153,827 |
| 2017-07-26 | $73.90 | $73.90 | $72.00 | $72.05 | $70.85 | 104,653 |
| 2017-07-25 | $73.50 | $74.10 | $73.40 | $74.00 | $72.76 | 196,666 |
| 2017-07-24 | $73.20 | $73.20 | $72.05 | $72.75 | $71.53 | 127,177 |
| 2017-07-21 | $73.75 | $73.95 | $73.10 | $73.25 | $72.03 | 117,619 |
| 2017-07-20 | $75.40 | $76.05 | $74.15 | $74.20 | $72.96 | 92,090 |
| 2017-07-19 | $74.35 | $75.70 | $74.05 | $75.60 | $74.34 | 79,337 |
| 2017-07-18 | $74.10 | $74.55 | $72.85 | $74.05 | $72.81 | 106,310 |
| 2017-07-17 | $73.10 | $74.60 | $72.90 | $74.30 | $73.06 | 190,487 |
| 2017-07-14 | $73.35 | $73.60 | $72.95 | $73.00 | $71.78 | 126,812 |
| 2017-07-13 | $73.90 | $73.90 | $72.40 | $73.45 | $72.22 | 100,594 |
| 2017-07-12 | $73.25 | $74.30 | $72.35 | $73.90 | $72.66 | 80,338 |
| 2017-07-11 | $72.95 | $73.55 | $71.95 | $72.40 | $71.19 | 193,294 |
| 2017-07-10 | $73.00 | $73.75 | $72.50 | $72.65 | $71.44 | 104,880 |
| 2017-07-07 | $72.40 | $73.65 | $71.70 | $73.55 | $72.32 | 66,214 |
| 2017-07-06 | $72.40 | $73.00 | $71.75 | $72.05 | $70.85 | 121,546 |
| 2017-07-05 | $73.65 | $73.65 | $72.55 | $73.05 | $71.83 | 63,224 |
| 2017-07-03 | $73.55 | $74.50 | $73.40 | $73.80 | $72.57 | 45,878 |
| 2017-06-30 | $72.60 | $73.85 | $72.55 | $73.20 | $71.98 | 104,547 |
| 2017-06-29 | $72.90 | $72.90 | $71.58 | $72.65 | $71.44 | 93,738 |
| 2017-06-28 | $71.45 | $73.10 | $71.30 | $72.85 | $71.63 | 85,637 |
| 2017-06-27 | $71.35 | $72.20 | $70.50 | $70.50 | $69.32 | 129,109 |
| 2017-06-26 | $71.65 | $72.25 | $71.15 | $71.50 | $70.30 | 62,554 |
| 2017-06-23 | $71.50 | $72.00 | $71.45 | $71.50 | $70.30 | 94,544 |
| 2017-06-22 | $71.15 | $71.70 | $70.25 | $71.35 | $70.16 | 84,665 |
| 2017-06-21 | $71.90 | $72.40 | $71.05 | $71.20 | $70.01 | 98,847 |
| 2017-06-20 | $71.70 | $71.70 | $70.80 | $71.45 | $70.26 | 80,242 |
| 2017-06-19 | $71.80 | $72.90 | $71.80 | $72.15 | $70.94 | 126,732 |
| 2017-06-16 | $70.60 | $71.95 | $70.40 | $71.25 | $70.06 | 397,422 |
| 2017-06-15 | $72.80 | $73.45 | $72.00 | $72.45 | $71.24 | 134,327 |
| 2017-06-14 | $75.00 | $75.15 | $73.20 | $73.90 | $72.66 | 94,773 |
| 2017-06-13 | $75.00 | $75.50 | $74.50 | $74.95 | $73.70 | 128,301 |
| 2017-06-12 | $75.20 | $76.25 | $74.25 | $74.60 | $73.35 | 115,230 |
| 2017-06-09 | $75.05 | $76.20 | $73.90 | $75.25 | $73.99 | 152,789 |
| 2017-06-08 | $73.10 | $75.30 | $72.65 | $74.90 | $73.65 | 91,467 |
| 2017-06-07 | $73.00 | $73.25 | $72.25 | $73.00 | $71.78 | 67,427 |
| 2017-06-06 | $72.95 | $73.38 | $72.25 | $73.05 | $71.83 | 135,833 |
| 2017-06-05 | $74.85 | $75.10 | $73.55 | $73.65 | $72.42 | 150,911 |
| 2017-06-02 | $74.65 | $76.55 | $74.65 | $75.05 | $73.80 | 137,756 |
| 2017-06-01 | $72.40 | $74.30 | $71.95 | $74.25 | $73.01 | 108,651 |
| 2017-05-31 | $72.85 | $72.85 | $71.15 | $71.95 | $70.75 | 91,764 |
| 2017-05-30 | $72.45 | $73.10 | $71.80 | $72.75 | $71.53 | 68,172 |
| 2017-05-26 | $72.60 | $73.55 | $72.10 | $72.75 | $71.53 | 81,897 |
| 2017-05-25 | $73.60 | $74.10 | $72.40 | $72.75 | $71.48 | 65,023 |
| 2017-05-24 | $73.90 | $74.45 | $73.15 | $73.40 | $72.12 | 60,159 |
| 2017-05-23 | $73.55 | $74.30 | $72.90 | $73.75 | $72.47 | 109,046 |
| 2017-05-22 | $73.25 | $73.70 | $72.55 | $73.30 | $72.03 | 87,968 |
| 2017-05-19 | $71.25 | $73.20 | $70.80 | $72.80 | $71.53 | 140,975 |
| 2017-05-18 | $72.05 | $72.60 | $70.95 | $71.05 | $69.81 | 119,430 |
| 2017-05-17 | $72.65 | $73.05 | $71.55 | $72.40 | $71.14 | 163,115 |
| 2017-05-16 | $74.60 | $74.60 | $73.65 | $74.15 | $72.86 | 108,944 |
| 2017-05-15 | $75.40 | $75.95 | $74.25 | $74.30 | $73.01 | 126,295 |
| 2017-05-12 | $74.15 | $75.20 | $74.10 | $74.60 | $73.30 | 104,076 |
| 2017-05-11 | $75.85 | $76.20 | $74.45 | $74.65 | $73.35 | 104,781 |
| 2017-05-10 | $75.45 | $76.25 | $73.90 | $76.10 | $74.78 | 201,235 |
| 2017-05-09 | $75.60 | $75.95 | $74.80 | $75.40 | $74.09 | 160,024 |
| 2017-05-08 | $77.00 | $77.00 | $75.15 | $75.40 | $74.09 | 132,851 |
| 2017-05-05 | $77.05 | $78.25 | $75.90 | $77.75 | $76.40 | 140,198 |
| 2017-05-04 | $78.30 | $79.05 | $77.80 | $78.20 | $76.84 | 113,783 |
| 2017-05-03 | $78.65 | $78.65 | $77.65 | $78.40 | $77.04 | 125,607 |
| 2017-05-02 | $79.15 | $79.65 | $78.60 | $79.35 | $77.97 | 110,564 |
| 2017-05-01 | $79.05 | $79.60 | $78.30 | $79.40 | $78.02 | 84,667 |
| 2017-04-28 | $80.10 | $80.15 | $78.60 | $78.70 | $77.33 | 131,480 |
| 2017-04-27 | $79.95 | $80.50 | $79.25 | $80.20 | $78.81 | 105,065 |
| 2017-04-26 | $78.30 | $80.20 | $78.03 | $79.75 | $78.36 | 164,006 |
| 2017-04-25 | $79.20 | $79.40 | $78.45 | $78.85 | $77.48 | 156,691 |
| 2017-04-24 | $77.95 | $78.70 | $77.55 | $78.20 | $76.84 | 151,639 |
| 2017-04-21 | $76.40 | $76.75 | $75.05 | $76.60 | $75.27 | 214,015 |
| 2017-04-20 | $75.00 | $76.60 | $74.45 | $76.45 | $75.12 | 114,710 |
| 2017-04-19 | $74.30 | $75.10 | $74.00 | $74.30 | $73.01 | 122,443 |
| 2017-04-18 | $73.80 | $74.25 | $73.25 | $73.95 | $72.66 | 113,654 |
| 2017-04-17 | $73.60 | $74.30 | $73.20 | $74.30 | $73.01 | 139,590 |
| 2017-04-13 | $74.85 | $75.40 | $73.10 | $73.15 | $71.88 | 105,976 |
| 2017-04-12 | $77.05 | $77.05 | $74.85 | $74.90 | $73.60 | 97,560 |
| 2017-04-11 | $75.65 | $77.25 | $75.50 | $77.25 | $75.91 | 106,338 |
| 2017-04-10 | $76.75 | $77.30 | $75.60 | $75.95 | $74.63 | 104,953 |
| 2017-04-07 | $75.55 | $76.60 | $75.55 | $76.55 | $75.22 | 171,643 |
| 2017-04-06 | $75.10 | $76.05 | $74.65 | $75.80 | $74.48 | 107,791 |
| 2017-04-05 | $76.55 | $76.90 | $74.80 | $74.85 | $73.55 | 159,859 |
| 2017-04-04 | $75.40 | $76.00 | $75.00 | $75.80 | $74.48 | 169,239 |
| 2017-04-03 | $76.75 | $77.00 | $74.65 | $75.45 | $74.14 | 160,206 |
| 2017-03-31 | $75.70 | $77.10 | $75.55 | $76.60 | $75.27 | 226,305 |
| 2017-03-30 | $75.95 | $76.45 | $75.70 | $75.90 | $74.58 | 121,335 |
| 2017-03-29 | $75.80 | $76.20 | $75.30 | $75.95 | $74.63 | 145,764 |
| 2017-03-28 | $74.50 | $76.40 | $73.55 | $75.90 | $74.58 | 134,003 |
| 2017-03-27 | $73.15 | $75.30 | $72.65 | $74.90 | $73.60 | 184,443 |
| 2017-03-24 | $77.00 | $77.95 | $74.05 | $74.85 | $73.55 | 275,692 |
| 2017-03-23 | $72.40 | $73.73 | $72.23 | $73.35 | $72.07 | 108,543 |
| 2017-03-22 | $72.35 | $72.60 | $71.50 | $72.50 | $71.24 | 130,893 |
| 2017-03-21 | $75.00 | $75.05 | $72.35 | $72.45 | $71.19 | 114,599 |
| 2017-03-20 | $75.45 | $75.45 | $74.10 | $74.65 | $73.35 | 96,173 |
| 2017-03-17 | $75.30 | $75.70 | $74.60 | $75.45 | $74.14 | 266,177 |
| 2017-03-16 | $75.45 | $75.55 | $74.45 | $75.05 | $73.74 | 72,929 |
| 2017-03-15 | $72.90 | $75.10 | $72.70 | $74.90 | $73.60 | 156,375 |
| 2017-03-14 | $73.05 | $73.70 | $72.15 | $72.20 | $70.94 | 161,467 |
| 2017-03-13 | $73.00 | $74.00 | $73.00 | $73.85 | $72.57 | 182,763 |
| 2017-03-10 | $73.10 | $73.70 | $72.35 | $72.95 | $71.68 | 159,600 |
| 2017-03-09 | $73.55 | $74.28 | $72.70 | $72.95 | $71.68 | 128,387 |
| 2017-03-08 | $74.95 | $75.70 | $73.55 | $73.60 | $72.32 | 179,301 |
| 2017-03-07 | $75.85 | $75.85 | $74.60 | $74.70 | $73.40 | 118,716 |
| 2017-03-06 | $76.65 | $76.65 | $74.70 | $75.85 | $74.53 | 128,833 |
| 2017-03-03 | $77.50 | $78.30 | $77.00 | $77.35 | $76.00 | 106,340 |
| 2017-03-02 | $78.90 | $79.20 | $77.25 | $77.30 | $75.96 | 101,363 |
| 2017-03-01 | $79.05 | $80.00 | $78.93 | $79.15 | $77.77 | 203,150 |
| 2017-02-28 | $78.30 | $78.65 | $77.15 | $77.25 | $75.91 | 148,350 |
| 2017-02-27 | $77.35 | $79.25 | $77.15 | $78.75 | $77.38 | 197,717 |
| 2017-02-24 | $76.85 | $78.30 | $76.85 | $77.35 | $76.00 | 149,602 |
| 2017-02-23 | $78.95 | $78.95 | $76.10 | $77.55 | $76.20 | 166,519 |
| 2017-02-22 | $79.25 | $80.30 | $77.95 | $78.40 | $77.04 | 91,041 |
| 2017-02-21 | $79.20 | $80.35 | $78.60 | $79.75 | $78.36 | 138,897 |
| 2017-02-17 | $79.65 | $79.80 | $78.75 | $79.45 | $78.07 | 155,763 |
| 2017-02-16 | $79.05 | $79.70 | $78.60 | $79.65 | $78.26 | 161,934 |
| 2017-02-15 | $78.55 | $79.60 | $78.30 | $79.25 | $77.87 | 160,923 |
| 2017-02-14 | $78.25 | $79.30 | $77.40 | $78.90 | $77.48 | 276,180 |
| 2017-02-13 | $79.75 | $80.10 | $78.25 | $78.45 | $77.04 | 111,493 |
| 2017-02-10 | $78.30 | $79.25 | $76.50 | $79.15 | $77.72 | 200,295 |
| 2017-02-09 | $77.20 | $78.50 | $77.05 | $77.80 | $76.40 | 114,870 |
| 2017-02-08 | $78.20 | $78.20 | $76.50 | $77.10 | $75.71 | 101,422 |
| 2017-02-07 | $79.35 | $79.65 | $77.70 | $78.35 | $76.94 | 193,474 |
| 2017-02-06 | $79.60 | $79.80 | $78.50 | $79.00 | $77.58 | 152,534 |
| 2017-02-03 | $80.20 | $81.35 | $78.35 | $80.00 | $78.56 | 211,154 |
| 2017-02-02 | $81.10 | $81.50 | $80.00 | $80.35 | $78.90 | 133,412 |
| 2017-02-01 | $80.95 | $81.85 | $80.08 | $80.90 | $79.44 | 138,431 |
| 2017-01-31 | $81.30 | $81.35 | $79.35 | $80.15 | $78.71 | 159,023 |
| 2017-01-30 | $82.25 | $82.25 | $79.75 | $81.25 | $79.79 | 104,505 |
| 2017-01-27 | $82.90 | $83.05 | $81.80 | $82.90 | $81.41 | 103,569 |
| 2017-01-26 | $83.35 | $83.65 | $81.80 | $82.75 | $81.26 | 110,750 |
| 2017-01-25 | $82.40 | $83.85 | $82.00 | $83.70 | $82.19 | 101,570 |
| 2017-01-24 | $78.75 | $82.10 | $78.75 | $81.85 | $80.38 | 150,024 |
| 2017-01-23 | $78.45 | $79.15 | $77.65 | $78.30 | $76.89 | 65,129 |
| 2017-01-20 | $77.85 | $79.03 | $77.75 | $78.80 | $77.38 | 112,789 |
| 2017-01-19 | $78.25 | $78.55 | $76.50 | $77.45 | $76.06 | 164,256 |
| 2017-01-18 | $77.60 | $78.55 | $77.40 | $78.20 | $76.79 | 113,521 |
| 2017-01-17 | $78.95 | $78.95 | $77.10 | $77.40 | $76.01 | 91,667 |
| 2017-01-13 | $78.10 | $79.30 | $78.10 | $79.00 | $77.58 | 177,285 |
| 2017-01-12 | $78.45 | $78.45 | $75.85 | $78.10 | $76.69 | 184,333 |
| 2017-01-11 | $77.30 | $78.70 | $76.90 | $78.45 | $77.04 | 157,139 |
| 2017-01-10 | $76.65 | $78.48 | $76.30 | $77.35 | $75.96 | 237,879 |
| 2017-01-09 | $76.75 | $78.15 | $76.05 | $76.45 | $75.07 | 216,653 |
| 2017-01-06 | $77.95 | $78.35 | $76.90 | $77.05 | $75.66 | 159,174 |
| 2017-01-05 | $78.80 | $79.05 | $77.00 | $77.60 | $76.20 | 103,347 |
| 2017-01-04 | $78.40 | $79.15 | $78.25 | $79.00 | $77.58 | 209,321 |
| 2017-01-03 | $78.35 | $79.30 | $76.90 | $77.75 | $76.35 | 180,851 |
| 2016-12-30 | $78.70 | $79.00 | $76.95 | $77.25 | $75.86 | 140,079 |
| 2016-12-29 | $78.10 | $79.15 | $77.35 | $78.25 | $76.84 | 92,868 |
| 2016-12-28 | $79.90 | $80.60 | $77.80 | $77.95 | $76.55 | 93,966 |
| 2016-12-27 | $79.75 | $80.00 | $78.95 | $79.70 | $78.26 | 143,563 |
| 2016-12-23 | $78.35 | $79.40 | $78.15 | $79.30 | $77.87 | 54,191 |
| 2016-12-22 | $79.50 | $80.25 | $78.25 | $78.40 | $76.99 | 110,684 |
| 2016-12-21 | $80.95 | $80.95 | $79.70 | $79.75 | $78.31 | 146,978 |
| 2016-12-20 | $81.90 | $82.25 | $80.55 | $80.90 | $79.44 | 153,701 |
| 2016-12-19 | $82.10 | $82.10 | $79.45 | $81.35 | $79.88 | 129,853 |
| 2016-12-16 | $80.75 | $82.65 | $80.65 | $82.00 | $80.52 | 589,585 |
| 2016-12-15 | $78.65 | $80.50 | $78.20 | $80.45 | $79.00 | 180,663 |
| 2016-12-14 | $79.40 | $80.10 | $78.75 | $78.90 | $77.48 | 137,735 |
| 2016-12-13 | $81.05 | $81.45 | $78.85 | $79.95 | $78.51 | 172,889 |
| 2016-12-12 | $81.70 | $81.85 | $80.20 | $80.65 | $79.20 | 167,500 |
| 2016-12-09 | $83.10 | $83.20 | $81.10 | $81.60 | $80.13 | 189,273 |
| 2016-12-08 | $82.00 | $83.20 | $80.75 | $82.90 | $81.41 | 204,804 |
| 2016-12-07 | $80.05 | $82.00 | $79.00 | $82.00 | $80.52 | 181,766 |
| 2016-12-06 | $79.45 | $80.05 | $77.90 | $79.90 | $78.46 | 199,902 |
| 2016-12-05 | $78.20 | $79.85 | $78.05 | $79.75 | $78.31 | 180,217 |
| 2016-12-02 | $77.00 | $78.50 | $76.75 | $77.10 | $75.71 | 158,566 |
| 2016-12-01 | $81.60 | $81.75 | $78.73 | $79.40 | $77.97 | 164,086 |
| 2016-11-30 | $80.45 | $81.60 | $80.10 | $81.00 | $79.54 | 250,128 |
| 2016-11-29 | $80.05 | $80.65 | $78.95 | $79.70 | $78.26 | 162,108 |
| 2016-11-28 | $80.75 | $81.10 | $80.38 | $80.85 | $79.39 | 254,322 |
| 2016-11-25 | $81.20 | $81.30 | $79.10 | $81.30 | $79.84 | 83,561 |
| 2016-11-23 | $79.70 | $80.80 | $78.90 | $80.75 | $79.30 | 162,820 |
| 2016-11-22 | $79.45 | $80.25 | $78.50 | $80.20 | $78.71 | 192,262 |
| 2016-11-21 | $77.95 | $79.10 | $77.60 | $79.05 | $77.58 | 220,705 |
| 2016-11-18 | $75.55 | $77.25 | $75.20 | $77.10 | $75.66 | 229,197 |
| 2016-11-17 | $75.35 | $77.95 | $73.50 | $75.50 | $74.09 | 222,304 |
| 2016-11-16 | $74.05 | $75.00 | $73.65 | $74.80 | $73.41 | 123,780 |
| 2016-11-15 | $74.10 | $74.75 | $73.65 | $74.55 | $73.16 | 85,389 |
| 2016-11-14 | $74.45 | $75.15 | $73.60 | $74.25 | $72.87 | 198,649 |
| 2016-11-11 | $71.95 | $74.05 | $71.80 | $73.80 | $72.43 | 229,179 |
| 2016-11-10 | $71.10 | $73.00 | $70.65 | $71.95 | $70.61 | 192,020 |
| 2016-11-09 | $66.40 | $70.70 | $66.40 | $70.45 | $69.14 | 234,073 |
| 2016-11-08 | $67.35 | $67.65 | $65.95 | $67.35 | $66.10 | 156,516 |
| 2016-11-07 | $69.50 | $70.00 | $66.85 | $67.55 | $66.29 | 214,025 |
| 2016-11-04 | $67.00 | $69.15 | $66.70 | $67.90 | $66.64 | 193,612 |
| 2016-11-03 | $66.50 | $67.00 | $66.45 | $66.80 | $65.56 | 135,648 |
| 2016-11-02 | $66.40 | $66.95 | $66.05 | $66.20 | $64.97 | 128,926 |
| 2016-11-01 | $67.20 | $67.70 | $65.75 | $66.60 | $65.36 | 158,505 |
| 2016-10-31 | $66.10 | $67.50 | $65.55 | $67.20 | $65.95 | 201,744 |
| 2016-10-28 | $66.40 | $67.25 | $65.80 | $66.10 | $64.87 | 222,633 |
| 2016-10-27 | $67.75 | $67.75 | $65.90 | $66.30 | $65.07 | 240,500 |
| 2016-10-26 | $67.75 | $68.30 | $67.25 | $67.30 | $66.05 | 199,203 |
| 2016-10-25 | $68.95 | $68.95 | $67.28 | $68.30 | $67.03 | 167,159 |
| 2016-10-24 | $68.80 | $69.80 | $68.40 | $69.15 | $67.86 | 117,571 |
| 2016-10-21 | $67.25 | $68.05 | $67.10 | $67.65 | $66.39 | 284,768 |
| 2016-10-20 | $68.80 | $68.90 | $68.10 | $68.30 | $67.03 | 126,600 |
| 2016-10-19 | $68.85 | $69.80 | $68.50 | $69.25 | $67.96 | 99,807 |
| 2016-10-18 | $69.20 | $69.40 | $68.45 | $68.65 | $67.37 | 77,537 |
| 2016-10-17 | $67.50 | $68.10 | $67.40 | $68.00 | $66.73 | 95,918 |
| 2016-10-14 | $68.53 | $68.55 | $67.10 | $67.58 | $66.32 | 124,346 |
| 2016-10-13 | $67.21 | $68.24 | $66.58 | $67.84 | $66.58 | 140,826 |
| 2016-10-12 | $68.22 | $69.11 | $67.81 | $68.48 | $67.21 | 153,933 |
| 2016-10-11 | $68.89 | $68.98 | $67.55 | $68.15 | $66.88 | 122,869 |
| 2016-10-10 | $68.99 | $70.00 | $68.86 | $69.39 | $68.10 | 155,822 |
| 2016-10-07 | $70.34 | $70.34 | $68.12 | $68.60 | $67.32 | 176,934 |
| 2016-10-06 | $69.96 | $70.50 | $69.61 | $70.39 | $69.08 | 94,265 |
| 2016-10-05 | $69.25 | $70.49 | $68.62 | $70.30 | $68.99 | 138,063 |
| 2016-10-04 | $69.70 | $70.66 | $68.48 | $68.59 | $67.31 | 151,899 |
| 2016-10-03 | $71.39 | $71.39 | $69.57 | $69.76 | $68.46 | 200,546 |
| 2016-09-30 | $69.69 | $71.26 | $68.86 | $70.69 | $69.37 | 350,253 |
| 2016-09-29 | $70.16 | $70.81 | $68.88 | $69.06 | $67.77 | 139,690 |
| 2016-09-28 | $68.44 | $70.24 | $67.98 | $70.23 | $68.92 | 167,048 |
| 2016-09-27 | $67.28 | $68.40 | $67.22 | $68.12 | $66.85 | 168,653 |
| 2016-09-26 | $67.54 | $68.25 | $67.40 | $67.47 | $66.21 | 126,219 |
| 2016-09-23 | $68.27 | $68.90 | $67.81 | $67.86 | $66.60 | 145,906 |
| 2016-09-22 | $68.15 | $69.76 | $68.04 | $68.75 | $67.47 | 203,989 |
| 2016-09-21 | $66.44 | $68.05 | $66.44 | $67.96 | $66.69 | 121,313 |
| 2016-09-20 | $66.52 | $66.78 | $65.15 | $66.00 | $64.77 | 134,138 |
| 2016-09-19 | $66.20 | $66.44 | $63.64 | $65.96 | $64.73 | 237,499 |
| 2016-09-16 | $64.83 | $66.34 | $64.70 | $66.04 | $64.81 | 326,381 |
| 2016-09-15 | $64.55 | $65.80 | $64.44 | $65.46 | $64.24 | 297,872 |
| 2016-09-14 | $63.99 | $65.09 | $63.85 | $64.56 | $63.36 | 200,810 |
| 2016-09-13 | $64.99 | $66.64 | $63.55 | $63.80 | $62.61 | 227,056 |
| 2016-09-12 | $64.30 | $67.00 | $64.12 | $66.94 | $65.69 | 178,565 |
| 2016-09-09 | $67.61 | $67.77 | $65.14 | $65.17 | $63.96 | 173,866 |
| 2016-09-08 | $69.00 | $69.38 | $68.54 | $68.63 | $67.35 | 128,609 |
| 2016-09-07 | $67.30 | $69.65 | $67.11 | $69.00 | $67.72 | 223,795 |
| 2016-09-06 | $72.00 | $72.00 | $66.77 | $67.62 | $66.36 | 462,898 |
| 2016-09-02 | $71.98 | $72.54 | $71.33 | $72.51 | $71.16 | 105,055 |
| 2016-09-01 | $70.73 | $71.37 | $69.76 | $71.33 | $70.00 | 97,239 |
| 2016-08-31 | $70.76 | $71.07 | $69.83 | $70.57 | $69.26 | 154,684 |
| 2016-08-30 | $71.84 | $72.51 | $70.88 | $71.10 | $69.78 | 132,438 |
| 2016-08-29 | $70.74 | $72.19 | $70.53 | $72.02 | $70.68 | 148,372 |
| 2016-08-26 | $71.05 | $72.00 | $70.01 | $70.73 | $69.41 | 137,283 |
| 2016-08-25 | $69.51 | $71.00 | $69.43 | $70.88 | $69.56 | 102,604 |
| 2016-08-24 | $70.64 | $70.64 | $69.39 | $69.92 | $68.62 | 132,078 |
| 2016-08-23 | $71.01 | $71.25 | $70.06 | $70.77 | $69.40 | 151,832 |
| 2016-08-22 | $70.31 | $70.95 | $69.46 | $70.53 | $69.17 | 101,026 |
| 2016-08-19 | $70.44 | $70.99 | $69.80 | $70.79 | $69.42 | 208,623 |
| 2016-08-18 | $70.51 | $71.00 | $69.92 | $70.77 | $69.40 | 102,835 |
| 2016-08-17 | $70.16 | $70.62 | $69.60 | $70.37 | $69.01 | 129,534 |
| 2016-08-16 | $70.07 | $70.68 | $69.87 | $70.06 | $68.71 | 111,001 |
| 2016-08-15 | $69.37 | $70.54 | $69.05 | $70.41 | $69.05 | 133,691 |
| 2016-08-12 | $70.29 | $70.59 | $68.82 | $69.03 | $67.70 | 114,811 |
| 2016-08-11 | $69.95 | $70.93 | $69.32 | $70.60 | $69.24 | 124,546 |
| 2016-08-10 | $69.73 | $70.14 | $69.16 | $69.77 | $68.42 | 150,282 |
| 2016-08-09 | $70.43 | $70.75 | $68.67 | $69.47 | $68.13 | 281,555 |
| 2016-08-08 | $68.32 | $70.68 | $68.32 | $70.47 | $69.11 | 298,958 |
| 2016-08-05 | $66.50 | $67.85 | $66.50 | $67.78 | $66.47 | 168,183 |
| 2016-08-04 | $65.71 | $66.39 | $65.32 | $65.94 | $64.67 | 123,511 |
| 2016-08-03 | $64.96 | $66.00 | $64.34 | $65.92 | $64.65 | 187,112 |
| 2016-08-02 | $65.40 | $65.60 | $64.83 | $64.87 | $63.62 | 138,159 |
| 2016-08-01 | $65.38 | $65.98 | $64.75 | $65.26 | $64.00 | 139,176 |
| 2016-07-29 | $65.65 | $65.98 | $64.57 | $65.26 | $64.00 | 122,026 |
| 2016-07-28 | $64.67 | $66.00 | $64.67 | $65.66 | $64.39 | 160,340 |
| 2016-07-27 | $64.93 | $65.33 | $64.54 | $65.13 | $63.87 | 156,446 |
| 2016-07-26 | $63.93 | $65.17 | $63.63 | $64.69 | $63.44 | 183,523 |
| 2016-07-25 | $64.60 | $64.98 | $63.63 | $64.02 | $62.78 | 174,562 |
| 2016-07-22 | $64.99 | $65.26 | $64.33 | $64.99 | $63.73 | 86,469 |
| 2016-07-21 | $65.46 | $65.46 | $64.73 | $65.18 | $63.92 | 269,363 |
| 2016-07-20 | $65.58 | $66.00 | $64.91 | $65.45 | $64.19 | 192,076 |
| 2016-07-19 | $64.91 | $65.52 | $64.90 | $65.48 | $64.21 | 226,419 |
| 2016-07-18 | $65.18 | $65.45 | $64.66 | $65.20 | $63.94 | 201,736 |
| 2016-07-15 | $64.83 | $65.51 | $63.89 | $65.47 | $64.21 | 219,455 |
| 2016-07-14 | $63.61 | $64.45 | $63.40 | $64.12 | $62.88 | 132,852 |
| 2016-07-13 | $62.62 | $63.11 | $62.14 | $63.01 | $61.79 | 162,625 |
| 2016-07-12 | $60.33 | $62.94 | $60.33 | $62.27 | $61.07 | 191,579 |
| 2016-07-11 | $59.85 | $60.35 | $59.50 | $59.70 | $58.55 | 180,357 |
| 2016-07-08 | $57.76 | $59.48 | $56.91 | $59.42 | $58.27 | 152,319 |
| 2016-07-07 | $56.64 | $57.76 | $56.54 | $56.81 | $55.71 | 83,314 |
| 2016-07-06 | $56.00 | $56.57 | $55.43 | $56.30 | $55.21 | 157,120 |
| 2016-07-05 | $56.87 | $56.87 | $55.76 | $56.00 | $54.92 | 153,595 |
| 2016-07-01 | $57.12 | $58.45 | $57.12 | $57.38 | $56.27 | 109,332 |
| 2016-06-30 | $55.53 | $56.82 | $55.45 | $56.80 | $55.70 | 234,850 |
| 2016-06-29 | $53.54 | $55.42 | $53.25 | $55.37 | $54.30 | 216,878 |
| 2016-06-28 | $53.87 | $54.75 | $52.18 | $52.53 | $51.52 | 260,106 |
| 2016-06-27 | $53.63 | $53.63 | $51.29 | $52.87 | $51.85 | 471,846 |
| 2016-06-24 | $57.37 | $58.02 | $54.33 | $54.63 | $53.57 | 603,369 |
| 2016-06-23 | $58.82 | $60.41 | $58.82 | $60.39 | $59.22 | 94,854 |
| 2016-06-22 | $58.67 | $59.01 | $57.90 | $57.91 | $56.79 | 127,607 |
| 2016-06-21 | $58.74 | $58.95 | $57.65 | $58.46 | $57.33 | 113,874 |
| 2016-06-20 | $59.10 | $59.91 | $58.64 | $58.73 | $57.60 | 167,617 |
| 2016-06-17 | $57.95 | $58.45 | $57.37 | $58.13 | $57.01 | 271,124 |
| 2016-06-16 | $56.84 | $57.85 | $55.90 | $57.81 | $56.69 | 175,982 |
| 2016-06-15 | $56.99 | $58.19 | $56.91 | $57.36 | $56.25 | 164,899 |
| 2016-06-14 | $57.57 | $57.57 | $56.23 | $56.95 | $55.85 | 168,656 |
| 2016-06-13 | $58.46 | $58.88 | $57.38 | $57.59 | $56.48 | 96,256 |
| 2016-06-10 | $58.19 | $59.20 | $57.60 | $58.77 | $57.63 | 143,274 |
| 2016-06-09 | $59.17 | $59.21 | $58.10 | $59.10 | $57.96 | 150,130 |
| 2016-06-08 | $59.75 | $60.19 | $59.57 | $59.62 | $58.47 | 193,988 |
| 2016-06-07 | $59.46 | $59.98 | $58.59 | $59.50 | $58.35 | 118,893 |
| 2016-06-06 | $58.19 | $59.69 | $57.88 | $59.16 | $58.02 | 163,056 |
| 2016-06-03 | $57.96 | $58.04 | $57.09 | $57.90 | $56.78 | 91,502 |
| 2016-06-02 | $56.91 | $57.94 | $56.39 | $57.94 | $56.82 | 269,477 |
| 2016-06-01 | $57.14 | $57.52 | $56.27 | $57.39 | $56.28 | 163,193 |
| 2016-05-31 | $58.03 | $58.56 | $57.34 | $57.60 | $56.49 | 114,138 |
| 2016-05-27 | $57.67 | $58.50 | $57.09 | $58.05 | $56.93 | 126,490 |
| 2016-05-26 | $58.93 | $59.23 | $57.61 | $57.78 | $56.66 | 207,625 |
| 2016-05-25 | $57.77 | $59.03 | $57.17 | $58.63 | $57.50 | 123,388 |
| 2016-05-24 | $56.60 | $57.87 | $56.07 | $57.75 | $56.63 | 156,388 |
| 2016-05-23 | $55.86 | $56.84 | $55.19 | $56.33 | $55.19 | 156,749 |
| 2016-05-20 | $55.61 | $56.07 | $55.11 | $55.86 | $54.73 | 229,843 |
| 2016-05-19 | $55.74 | $56.76 | $54.67 | $55.57 | $54.45 | 169,196 |
| 2016-05-18 | $56.64 | $57.73 | $56.07 | $56.22 | $55.09 | 197,597 |
| 2016-05-17 | $57.93 | $58.73 | $56.84 | $57.08 | $55.93 | 173,819 |
| 2016-05-16 | $57.92 | $58.60 | $57.63 | $57.90 | $56.73 | 218,673 |
| 2016-05-13 | $57.53 | $58.28 | $57.26 | $57.46 | $56.30 | 229,119 |
| 2016-05-12 | $59.65 | $59.77 | $57.83 | $57.96 | $56.79 | 293,824 |
| 2016-05-11 | $60.81 | $61.10 | $60.12 | $60.18 | $58.97 | 166,384 |
| 2016-05-10 | $58.91 | $61.04 | $58.01 | $60.95 | $59.72 | 178,550 |
| 2016-05-09 | $58.95 | $60.00 | $58.45 | $58.70 | $57.52 | 161,584 |
| 2016-05-06 | $58.55 | $61.16 | $58.00 | $59.30 | $58.10 | 328,632 |
| 2016-05-05 | $59.18 | $59.84 | $58.02 | $58.50 | $57.32 | 270,564 |
| 2016-05-04 | $58.26 | $58.86 | $57.59 | $58.24 | $57.07 | 308,312 |
| 2016-05-03 | $59.50 | $60.19 | $58.18 | $58.46 | $57.28 | 237,006 |
| 2016-05-02 | $59.85 | $60.40 | $59.03 | $60.29 | $59.07 | 253,620 |
| 2016-04-29 | $59.98 | $60.11 | $58.93 | $59.90 | $58.69 | 209,905 |
| 2016-04-28 | $61.48 | $61.59 | $59.94 | $60.05 | $58.84 | 138,138 |
| 2016-04-27 | $61.25 | $62.10 | $60.94 | $61.66 | $60.42 | 129,280 |
| 2016-04-26 | $60.14 | $61.31 | $59.97 | $60.92 | $59.69 | 139,834 |
| 2016-04-25 | $59.81 | $59.92 | $59.10 | $59.78 | $58.57 | 177,871 |
| 2016-04-22 | $59.66 | $60.31 | $59.17 | $59.89 | $58.68 | 192,755 |
| 2016-04-21 | $60.25 | $60.91 | $59.18 | $59.44 | $58.24 | 177,431 |
| 2016-04-20 | $60.48 | $60.65 | $59.74 | $60.00 | $58.79 | 297,630 |
| 2016-04-19 | $59.27 | $60.72 | $59.27 | $60.47 | $59.25 | 276,867 |
| 2016-04-18 | $59.58 | $61.13 | $58.78 | $59.51 | $58.31 | 195,484 |
| 2016-04-15 | $59.72 | $60.61 | $59.01 | $60.34 | $59.12 | 219,294 |
| 2016-04-14 | $60.20 | $60.39 | $59.46 | $60.05 | $58.84 | 314,856 |
| 2016-04-13 | $58.10 | $60.52 | $57.61 | $60.32 | $59.10 | 366,542 |
| 2016-04-12 | $54.98 | $58.33 | $54.84 | $57.87 | $56.70 | 372,769 |
| 2016-04-11 | $54.41 | $55.51 | $53.80 | $54.73 | $53.63 | 275,889 |
| 2016-04-08 | $54.72 | $55.41 | $53.99 | $54.11 | $53.02 | 226,690 |
| 2016-04-07 | $55.66 | $56.40 | $53.81 | $53.96 | $52.87 | 287,651 |
| 2016-04-06 | $56.43 | $56.95 | $55.09 | $56.29 | $55.15 | 203,666 |
| 2016-04-05 | $56.40 | $57.24 | $56.12 | $56.21 | $55.08 | 153,716 |
| 2016-04-04 | $57.05 | $57.51 | $56.42 | $56.99 | $55.84 | 227,310 |
| 2016-04-01 | $56.06 | $57.16 | $55.28 | $57.12 | $55.97 | 231,162 |
| 2016-03-31 | $56.96 | $57.19 | $56.30 | $56.85 | $55.70 | 200,383 |
| 2016-03-30 | $57.54 | $57.54 | $56.08 | $56.88 | $55.73 | 218,214 |
| 2016-03-29 | $53.79 | $56.95 | $53.63 | $56.92 | $55.77 | 249,917 |
| 2016-03-28 | $54.50 | $54.52 | $53.15 | $54.04 | $52.95 | 198,526 |
| 2016-03-24 | $53.50 | $54.48 | $52.51 | $54.30 | $53.20 | 192,839 |
| 2016-03-23 | $55.02 | $55.27 | $53.91 | $53.94 | $52.85 | 163,705 |
| 2016-03-22 | $54.91 | $56.37 | $53.73 | $55.26 | $54.15 | 172,789 |
| 2016-03-21 | $56.45 | $57.26 | $55.21 | $55.32 | $54.20 | 245,764 |
| 2016-03-18 | $55.91 | $57.17 | $55.55 | $56.72 | $55.58 | 409,436 |
| 2016-03-17 | $52.61 | $55.89 | $52.61 | $55.60 | $54.48 | 251,449 |
| 2016-03-16 | $51.89 | $52.80 | $51.80 | $52.59 | $51.53 | 302,556 |
| 2016-03-15 | $52.48 | $52.65 | $51.62 | $52.11 | $51.06 | 199,804 |
| 2016-03-14 | $52.87 | $53.62 | $51.94 | $52.91 | $51.84 | 227,679 |
| 2016-03-11 | $52.88 | $53.34 | $52.72 | $53.21 | $52.14 | 426,608 |
| 2016-03-10 | $52.54 | $52.91 | $51.31 | $52.48 | $51.42 | 164,060 |
| 2016-03-09 | $52.88 | $53.27 | $51.98 | $52.31 | $51.26 | 276,854 |
| 2016-03-08 | $54.58 | $54.58 | $52.48 | $52.56 | $51.50 | 275,633 |
| 2016-03-07 | $54.29 | $55.23 | $54.06 | $55.02 | $53.91 | 241,802 |
| 2016-03-04 | $54.04 | $54.90 | $53.34 | $54.42 | $53.32 | 254,137 |
| 2016-03-03 | $52.45 | $53.77 | $52.20 | $53.72 | $52.64 | 225,420 |
| 2016-03-02 | $51.63 | $52.50 | $51.16 | $52.45 | $51.39 | 170,384 |
| 2016-03-01 | $51.22 | $51.86 | $50.72 | $51.65 | $50.61 | 239,591 |
| 2016-02-29 | $50.33 | $51.17 | $49.83 | $50.82 | $49.80 | 263,499 |
| 2016-02-26 | $49.80 | $50.58 | $49.46 | $50.20 | $49.19 | 189,173 |
| 2016-02-25 | $49.45 | $49.45 | $48.12 | $49.36 | $48.36 | 251,515 |
| 2016-02-24 | $48.18 | $49.61 | $47.65 | $49.45 | $48.45 | 240,991 |
| 2016-02-23 | $49.42 | $49.64 | $48.47 | $48.99 | $48.00 | 435,339 |
| 2016-02-22 | $49.25 | $49.86 | $48.87 | $49.78 | $48.78 | 427,226 |
| 2016-02-19 | $47.00 | $48.99 | $45.60 | $48.60 | $47.62 | 372,051 |
| 2016-02-18 | $47.54 | $48.01 | $46.82 | $47.27 | $46.32 | 249,221 |
| 2016-02-17 | $46.59 | $47.61 | $45.95 | $47.37 | $46.41 | 287,352 |
| 2016-02-16 | $45.07 | $46.86 | $44.19 | $46.41 | $45.43 | 327,408 |
| 2016-02-12 | $43.99 | $45.11 | $43.00 | $44.33 | $43.39 | 204,476 |
| 2016-02-11 | $42.97 | $44.34 | $41.92 | $43.39 | $42.47 | 351,909 |
| 2016-02-10 | $43.61 | $45.23 | $43.23 | $43.74 | $42.81 | 401,848 |
| 2016-02-09 | $41.13 | $44.17 | $41.00 | $43.30 | $42.38 | 635,838 |
| 2016-02-08 | $40.74 | $41.95 | $39.87 | $41.82 | $40.93 | 550,539 |
| 2016-02-05 | $39.92 | $42.26 | $38.25 | $41.39 | $40.51 | 731,104 |
| 2016-02-04 | $40.07 | $40.94 | $39.30 | $40.19 | $39.34 | 217,795 |
| 2016-02-03 | $39.25 | $40.00 | $37.23 | $39.78 | $38.94 | 229,677 |
| 2016-02-02 | $39.07 | $39.44 | $38.11 | $38.47 | $37.65 | 204,407 |
| 2016-02-01 | $40.53 | $40.53 | $39.35 | $40.05 | $39.20 | 246,812 |
| 2016-01-29 | $39.43 | $41.04 | $39.43 | $40.99 | $40.12 | 341,643 |
| 2016-01-28 | $39.48 | $39.81 | $38.74 | $39.26 | $38.43 | 223,607 |
| 2016-01-27 | $39.15 | $39.90 | $38.52 | $38.72 | $37.90 | 237,975 |
| 2016-01-26 | $38.31 | $39.71 | $38.12 | $39.61 | $38.77 | 240,347 |
| 2016-01-25 | $39.03 | $39.12 | $37.87 | $38.00 | $37.19 | 370,786 |
| 2016-01-22 | $38.72 | $40.59 | $38.72 | $39.56 | $38.72 | 334,434 |
| 2016-01-21 | $38.60 | $38.71 | $37.47 | $37.67 | $36.87 | 359,353 |
| 2016-01-20 | $36.45 | $39.08 | $35.89 | $38.76 | $37.94 | 527,416 |
| 2016-01-19 | $40.18 | $40.18 | $36.39 | $37.03 | $36.24 | 332,224 |
| 2016-01-15 | $38.50 | $39.99 | $38.14 | $39.79 | $38.95 | 486,181 |
| 2016-01-14 | $37.90 | $40.23 | $37.34 | $39.44 | $38.60 | 365,167 |
| 2016-01-13 | $39.39 | $39.67 | $36.78 | $37.63 | $36.83 | 346,004 |
| 2016-01-12 | $39.39 | $39.59 | $38.20 | $39.11 | $38.28 | 255,181 |
| 2016-01-11 | $39.45 | $39.50 | $38.42 | $38.87 | $38.05 | 231,896 |
| 2016-01-08 | $40.02 | $40.21 | $39.15 | $39.16 | $38.33 | 401,711 |
| 2016-01-07 | $40.35 | $40.98 | $39.55 | $39.71 | $38.87 | 294,781 |
| 2016-01-06 | $42.11 | $42.48 | $40.85 | $41.50 | $40.62 | 223,769 |
| 2016-01-05 | $43.55 | $43.78 | $42.82 | $42.89 | $41.98 | 190,195 |
| 2016-01-04 | $45.15 | $45.55 | $43.01 | $43.40 | $42.48 | 367,328 |
| 2015-12-31 | $45.38 | $46.68 | $45.22 | $45.86 | $44.89 | 278,057 |
| 2015-12-30 | $46.32 | $46.55 | $45.48 | $45.64 | $44.67 | 279,394 |
| 2015-12-29 | $46.95 | $47.48 | $45.00 | $46.61 | $45.62 | 230,392 |
| 2015-12-28 | $46.45 | $46.91 | $45.87 | $46.89 | $45.90 | 181,195 |
| 2015-12-24 | $47.15 | $47.44 | $46.66 | $46.79 | $45.80 | 98,376 |
| 2015-12-23 | $45.79 | $47.28 | $45.53 | $47.11 | $46.11 | 370,990 |
| 2015-12-22 | $45.89 | $46.27 | $44.91 | $45.35 | $44.39 | 526,041 |
| 2015-12-21 | $46.19 | $46.40 | $45.40 | $45.69 | $44.72 | 375,427 |
| 2015-12-18 | $47.25 | $47.25 | $45.87 | $45.92 | $44.95 | 723,080 |
| 2015-12-17 | $49.48 | $49.48 | $47.47 | $47.53 | $46.52 | 238,982 |
| 2015-12-16 | $50.85 | $50.97 | $48.46 | $49.51 | $48.46 | 413,400 |
| 2015-12-15 | $52.68 | $52.75 | $50.17 | $50.63 | $49.56 | 396,191 |
| 2015-12-14 | $53.68 | $53.68 | $51.90 | $52.05 | $50.95 | 208,030 |
| 2015-12-11 | $55.40 | $55.86 | $53.69 | $53.80 | $52.66 | 186,820 |
| 2015-12-10 | $56.47 | $57.10 | $55.02 | $56.43 | $55.23 | 145,703 |
| 2015-12-09 | $56.71 | $58.49 | $56.03 | $56.62 | $55.42 | 246,487 |
| 2015-12-08 | $56.43 | $57.00 | $55.56 | $56.38 | $55.18 | 363,912 |
| 2015-12-07 | $59.43 | $59.46 | $57.12 | $57.46 | $56.24 | 269,329 |
| 2015-12-04 | $58.97 | $60.49 | $58.97 | $59.96 | $58.69 | 155,041 |
| 2015-12-03 | $60.44 | $60.58 | $58.33 | $58.97 | $57.72 | 200,752 |
| 2015-12-02 | $61.38 | $61.38 | $59.96 | $60.10 | $58.83 | 141,333 |
| 2015-12-01 | $61.60 | $61.89 | $60.80 | $61.61 | $60.30 | 136,929 |
| 2015-11-30 | $60.77 | $61.89 | $60.34 | $61.54 | $60.24 | 157,797 |
| 2015-11-27 | $60.98 | $61.14 | $59.91 | $60.53 | $59.25 | 52,336 |
| 2015-11-25 | $61.28 | $61.31 | $60.28 | $61.09 | $59.79 | 96,862 |
| 2015-11-24 | $59.65 | $61.75 | $59.26 | $61.51 | $60.21 | 154,670 |
| 2015-11-23 | $59.75 | $60.82 | $58.23 | $59.86 | $58.59 | 173,476 |
| 2015-11-20 | $60.39 | $60.73 | $59.63 | $59.93 | $58.61 | 164,384 |
| 2015-11-19 | $60.55 | $61.20 | $59.80 | $60.06 | $58.74 | 153,339 |
| 2015-11-18 | $59.66 | $61.00 | $59.16 | $60.90 | $59.56 | 168,358 |
| 2015-11-17 | $60.09 | $60.78 | $59.19 | $59.37 | $58.06 | 146,836 |
| 2015-11-16 | $59.25 | $60.35 | $58.52 | $60.16 | $58.84 | 101,973 |
| 2015-11-13 | $58.62 | $60.45 | $57.90 | $59.42 | $58.11 | 172,326 |
| 2015-11-12 | $60.03 | $60.44 | $58.80 | $58.97 | $57.67 | 126,193 |
| 2015-11-11 | $61.16 | $61.16 | $59.82 | $60.73 | $59.39 | 97,089 |
| 2015-11-10 | $61.00 | $61.34 | $60.19 | $60.93 | $59.59 | 148,750 |
| 2015-11-09 | $61.55 | $61.55 | $60.36 | $61.08 | $59.74 | 206,040 |
| 2015-11-06 | $59.80 | $62.27 | $59.76 | $61.80 | $60.44 | 224,164 |
| 2015-11-05 | $59.77 | $60.48 | $59.17 | $60.17 | $58.85 | 146,427 |
| 2015-11-04 | $60.48 | $60.54 | $59.25 | $59.96 | $58.64 | 157,771 |
| 2015-11-03 | $59.57 | $61.11 | $59.57 | $60.24 | $58.91 | 151,810 |
| 2015-11-02 | $58.85 | $59.85 | $58.46 | $59.62 | $58.31 | 304,186 |
| 2015-10-30 | $59.35 | $59.78 | $58.65 | $58.94 | $57.64 | 255,917 |
| 2015-10-29 | $60.20 | $60.46 | $58.87 | $59.39 | $58.08 | 171,814 |
| 2015-10-28 | $59.19 | $60.45 | $58.26 | $60.29 | $58.96 | 395,068 |
| 2015-10-27 | $60.95 | $60.95 | $58.68 | $59.15 | $57.85 | 211,574 |
| 2015-10-26 | $61.23 | $62.26 | $61.08 | $61.42 | $60.07 | 303,443 |
| 2015-10-23 | $60.29 | $63.24 | $59.55 | $61.47 | $60.12 | 418,131 |
| 2015-10-22 | $57.85 | $59.37 | $56.68 | $59.11 | $57.81 | 177,531 |
| 2015-10-21 | $59.09 | $59.09 | $57.03 | $57.13 | $55.87 | 190,924 |
| 2015-10-20 | $58.18 | $59.52 | $58.07 | $59.07 | $57.77 | 354,199 |
| 2015-10-19 | $57.27 | $58.42 | $56.59 | $58.41 | $57.12 | 176,854 |
| 2015-10-16 | $58.26 | $58.26 | $56.95 | $57.80 | $56.53 | 166,455 |
| 2015-10-15 | $57.25 | $58.05 | $56.46 | $57.99 | $56.71 | 162,602 |
| 2015-10-14 | $56.96 | $57.69 | $56.52 | $57.02 | $55.76 | 206,656 |
| 2015-10-13 | $57.18 | $57.55 | $56.06 | $56.94 | $55.69 | 309,114 |
| 2015-10-12 | $56.56 | $56.83 | $56.00 | $56.61 | $55.36 | 243,239 |
| 2015-10-09 | $55.52 | $56.64 | $55.50 | $56.60 | $55.35 | 280,293 |
| 2015-10-08 | $53.25 | $55.65 | $52.90 | $55.54 | $54.32 | 246,050 |
| 2015-10-07 | $52.10 | $53.33 | $51.86 | $53.13 | $51.96 | 226,491 |
| 2015-10-06 | $51.02 | $52.11 | $50.85 | $51.69 | $50.55 | 227,887 |
| 2015-10-05 | $50.01 | $51.12 | $49.59 | $50.96 | $49.84 | 219,455 |
| 2015-10-02 | $47.69 | $49.53 | $47.21 | $49.53 | $48.44 | 314,948 |
| 2015-10-01 | $48.40 | $48.63 | $47.14 | $48.45 | $47.38 | 253,575 |
| 2015-09-30 | $48.76 | $49.24 | $47.68 | $48.16 | $47.10 | 374,935 |
| 2015-09-29 | $48.46 | $49.46 | $47.78 | $48.30 | $47.24 | 258,445 |
| 2015-09-28 | $49.83 | $50.86 | $48.36 | $48.44 | $47.37 | 192,216 |
| 2015-09-25 | $50.73 | $52.02 | $50.00 | $50.31 | $49.20 | 245,708 |
| 2015-09-24 | $49.76 | $50.43 | $49.25 | $49.99 | $48.89 | 234,553 |
| 2015-09-23 | $51.77 | $51.86 | $50.15 | $50.38 | $49.27 | 203,789 |
| 2015-09-22 | $51.47 | $52.00 | $51.15 | $51.70 | $50.56 | 274,414 |
| 2015-09-21 | $53.00 | $53.05 | $52.06 | $52.25 | $51.10 | 251,450 |
| 2015-09-18 | $52.36 | $53.54 | $51.81 | $52.59 | $51.43 | 538,646 |
| 2015-09-17 | $53.16 | $53.72 | $51.83 | $52.41 | $51.26 | 270,110 |
| 2015-09-16 | $50.77 | $53.09 | $50.63 | $52.92 | $51.75 | 469,022 |
| 2015-09-15 | $50.54 | $50.90 | $49.49 | $50.85 | $49.73 | 729,592 |
| 2015-09-14 | $51.17 | $51.17 | $50.31 | $50.37 | $49.26 | 114,177 |
| 2015-09-11 | $51.08 | $51.61 | $50.51 | $51.17 | $50.04 | 157,619 |
| 2015-09-10 | $50.78 | $51.75 | $50.18 | $51.26 | $50.13 | 218,514 |
| 2015-09-09 | $52.00 | $52.43 | $50.71 | $50.83 | $49.71 | 142,374 |
| 2015-09-08 | $51.12 | $51.55 | $50.55 | $51.40 | $50.27 | 232,493 |
Minerals Technologies Inc (MTX) News Headlines
Recent Minerals Technologies Inc (MTX) News
Similar Companies to Minerals Technologies Inc (MTX) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |