Ormat Technologies Inc (ORA) Exchange: NYSE
Data as of May 2, 2025
$72.21 ($0.40) 0.56%
Ormat Technologies Inc - Daily Information
Click for more stock information on Ormat Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $72.13 |
| Previous Close | $72.21 |
| High | $72.78 |
| Low | $71.85 |
| Adjusted Open | $72.13 |
| Previous Adjusted Close | $72.21 |
| Adjusted High | $72.78 |
| Adjusted Low | $71.85 |
About Ormat Technologies Inc (ORA)
Ormat Technologies Inc (ORA) is a provider of energy value-chain solutions thatâs been publicly traded since 2005. The company is responsible for the conception, design and production of renewable energy plants and equipment that capture energy from both the Earthâs core and the sunâs rays. Headquartered in Reno, Nevada, Ormat invests heavily in research and development, which forms the basis for its innovative energy solutions that are geared towards a greener future. Following its founding in 1965, Ormat Technologies Inc. has experienced significant growth in terms of both revenue and profits. Annual revenue has increased from 1995's $30.46M to 2020's $1.3B, with net income moving from -$1.01M to $199.55M in the same time frame. Ormat currently has a workforce of over 1,400 people across global offices in Oregon, California, Australia, and more.
Invest in Ormat Technologies Inc (ORA)
Historical Stock Data for Ormat Technologies Inc (ORA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $72.13 | $72.78 | $71.85 | $72.21 | $72.21 | 289,684 |
| 2025-05-01 | $72.56 | $73.38 | $71.69 | $71.81 | $71.81 | 369,548 |
| 2025-04-30 | $73.28 | $73.29 | $71.85 | $72.60 | $72.60 | 935,776 |
| 2025-04-29 | $72.92 | $73.79 | $72.70 | $73.56 | $73.56 | 375,428 |
| 2025-04-28 | $73.01 | $73.38 | $72.60 | $73.22 | $73.22 | 238,521 |
| 2025-04-25 | $72.29 | $73.55 | $72.17 | $73.16 | $73.16 | 264,021 |
| 2025-04-24 | $72.41 | $73.52 | $72.06 | $72.72 | $72.72 | 396,411 |
| 2025-04-23 | $73.00 | $73.32 | $70.97 | $71.64 | $71.64 | 379,084 |
| 2025-04-22 | $71.66 | $72.61 | $71.57 | $72.50 | $72.50 | 542,890 |
| 2025-04-21 | $71.35 | $71.47 | $70.02 | $70.77 | $70.77 | 292,084 |
| 2025-04-17 | $70.18 | $72.01 | $70.18 | $71.59 | $71.59 | 514,025 |
| 2025-04-16 | $70.90 | $71.26 | $69.78 | $70.35 | $70.35 | 394,342 |
| 2025-04-15 | $70.70 | $71.57 | $70.49 | $71.08 | $71.08 | 398,816 |
| 2025-04-14 | $70.02 | $70.82 | $69.61 | $70.49 | $70.49 | 512,155 |
| 2025-04-11 | $68.89 | $70.14 | $67.24 | $70.03 | $70.03 | 542,275 |
| 2025-04-10 | $68.24 | $68.98 | $66.97 | $68.53 | $68.53 | 441,951 |
| 2025-04-09 | $66.23 | $70.05 | $64.39 | $69.45 | $69.45 | 798,638 |
| 2025-04-08 | $69.24 | $69.24 | $65.40 | $66.40 | $66.40 | 724,239 |
| 2025-04-07 | $67.37 | $71.39 | $67.10 | $68.27 | $68.27 | 909,480 |
| 2025-04-04 | $69.34 | $69.97 | $67.40 | $68.34 | $68.34 | 781,317 |
| 2025-04-03 | $71.43 | $72.67 | $70.76 | $70.82 | $70.82 | 612,832 |
| 2025-04-02 | $70.35 | $71.39 | $70.22 | $71.29 | $71.29 | 320,992 |
| 2025-04-01 | $70.75 | $71.15 | $69.80 | $70.77 | $70.77 | 385,669 |
| 2025-03-31 | $69.85 | $70.97 | $69.57 | $70.77 | $70.77 | 469,138 |
| 2025-03-28 | $70.32 | $70.82 | $70.07 | $70.57 | $70.57 | 316,683 |
| 2025-03-27 | $69.95 | $70.49 | $69.60 | $70.11 | $70.11 | 295,370 |
| 2025-03-26 | $70.79 | $71.35 | $68.69 | $69.81 | $69.81 | 650,761 |
| 2025-03-25 | $71.56 | $72.04 | $70.43 | $71.22 | $71.22 | 502,444 |
| 2025-03-24 | $71.12 | $72.12 | $70.53 | $71.15 | $71.15 | 549,220 |
| 2025-03-21 | $71.28 | $72.05 | $71.05 | $71.64 | $71.64 | 885,920 |
| 2025-03-20 | $71.37 | $72.25 | $71.22 | $72.02 | $72.02 | 388,605 |
| 2025-03-19 | $71.93 | $72.15 | $70.76 | $71.76 | $71.76 | 431,405 |
| 2025-03-18 | $72.15 | $72.64 | $71.87 | $72.10 | $72.10 | 384,822 |
| 2025-03-17 | $71.33 | $72.93 | $71.33 | $72.70 | $72.70 | 342,598 |
| 2025-03-14 | $71.66 | $72.29 | $71.19 | $71.85 | $71.85 | 286,212 |
| 2025-03-13 | $70.15 | $71.90 | $70.03 | $71.49 | $71.49 | 456,243 |
| 2025-03-12 | $70.99 | $71.60 | $70.20 | $71.10 | $71.10 | 441,624 |
| 2025-03-11 | $72.99 | $73.11 | $70.63 | $71.10 | $70.98 | 473,452 |
| 2025-03-10 | $70.16 | $73.33 | $70.16 | $72.93 | $72.93 | 1,401,171 |
| 2025-03-07 | $69.32 | $71.79 | $68.82 | $70.64 | $70.64 | 606,190 |
| 2025-03-06 | $68.67 | $69.50 | $68.01 | $69.38 | $69.38 | 437,570 |
| 2025-03-05 | $68.37 | $69.65 | $68.37 | $69.47 | $69.47 | 442,652 |
| 2025-03-04 | $68.94 | $69.77 | $68.17 | $69.61 | $69.61 | 496,333 |
| 2025-03-03 | $69.76 | $70.77 | $68.38 | $68.73 | $68.73 | 459,365 |
| 2025-02-28 | $69.58 | $69.96 | $68.47 | $69.84 | $69.84 | 593,858 |
| 2025-02-27 | $70.75 | $73.44 | $68.93 | $68.94 | $68.94 | 696,427 |
| 2025-02-26 | $68.90 | $69.41 | $67.66 | $68.29 | $68.29 | 662,305 |
| 2025-02-25 | $68.57 | $68.92 | $67.67 | $68.51 | $68.51 | 421,588 |
| 2025-02-24 | $69.49 | $69.63 | $68.49 | $68.63 | $68.63 | 452,490 |
| 2025-02-21 | $69.85 | $69.85 | $67.84 | $68.82 | $68.82 | 518,403 |
| 2025-02-20 | $67.69 | $69.97 | $67.66 | $69.29 | $69.29 | 945,009 |
| 2025-02-19 | $66.30 | $66.50 | $65.41 | $66.03 | $66.03 | 467,977 |
| 2025-02-18 | $63.20 | $65.65 | $63.18 | $65.50 | $65.50 | 485,185 |
| 2025-02-14 | $63.21 | $63.97 | $62.91 | $63.15 | $63.15 | 302,868 |
| 2025-02-13 | $64.02 | $64.12 | $62.27 | $62.89 | $62.89 | 446,877 |
| 2025-02-12 | $62.31 | $63.58 | $62.27 | $63.37 | $63.37 | 413,238 |
| 2025-02-11 | $63.39 | $64.38 | $63.19 | $63.44 | $63.44 | 330,595 |
| 2025-02-10 | $64.30 | $65.03 | $63.62 | $63.95 | $63.95 | 529,274 |
| 2025-02-07 | $64.21 | $64.40 | $63.40 | $64.02 | $64.02 | 361,250 |
| 2025-02-06 | $65.09 | $66.01 | $64.07 | $64.21 | $64.21 | 377,873 |
| 2025-02-05 | $63.33 | $64.64 | $63.33 | $64.38 | $64.38 | 486,101 |
| 2025-02-04 | $62.12 | $63.39 | $61.93 | $62.70 | $62.70 | 409,837 |
| 2025-02-03 | $63.02 | $63.98 | $62.38 | $62.47 | $62.47 | 495,472 |
| 2025-01-31 | $64.11 | $64.98 | $63.35 | $64.15 | $64.15 | 734,216 |
| 2025-01-30 | $64.01 | $64.57 | $63.52 | $64.25 | $64.25 | 511,408 |
| 2025-01-29 | $62.55 | $63.65 | $62.55 | $63.39 | $63.39 | 472,663 |
| 2025-01-28 | $64.37 | $64.42 | $61.58 | $62.51 | $62.51 | 550,192 |
| 2025-01-27 | $65.41 | $66.17 | $63.86 | $64.61 | $64.61 | 768,571 |
| 2025-01-24 | $65.16 | $66.06 | $64.99 | $65.28 | $65.28 | 466,617 |
| 2025-01-23 | $64.34 | $65.66 | $64.24 | $65.52 | $65.52 | 530,501 |
| 2025-01-22 | $66.22 | $66.67 | $64.45 | $64.45 | $64.45 | 686,019 |
| 2025-01-21 | $67.63 | $67.81 | $66.39 | $66.45 | $66.45 | 483,678 |
| 2025-01-17 | $67.88 | $68.14 | $66.93 | $67.10 | $67.10 | 565,313 |
| 2025-01-16 | $67.33 | $68.11 | $67.21 | $67.61 | $67.61 | 400,114 |
| 2025-01-15 | $68.19 | $68.36 | $67.24 | $67.24 | $67.24 | 616,394 |
| 2025-01-14 | $66.62 | $67.32 | $65.70 | $66.10 | $66.10 | 498,079 |
| 2025-01-13 | $65.56 | $67.28 | $65.45 | $66.47 | $66.47 | 805,685 |
| 2025-01-10 | $66.54 | $66.77 | $65.02 | $65.73 | $65.73 | 589,927 |
| 2025-01-08 | $69.13 | $69.26 | $67.95 | $68.56 | $68.56 | 514,797 |
| 2025-01-07 | $69.01 | $69.96 | $68.76 | $69.92 | $69.92 | 632,477 |
| 2025-01-06 | $69.29 | $70.38 | $68.77 | $68.83 | $68.83 | 680,891 |
| 2025-01-03 | $69.55 | $69.83 | $68.49 | $68.91 | $68.91 | 698,711 |
| 2025-01-02 | $68.61 | $69.66 | $68.14 | $69.13 | $69.13 | 436,066 |
| 2024-12-31 | $68.83 | $69.02 | $67.36 | $67.72 | $67.72 | 917,722 |
| 2024-12-30 | $68.10 | $68.67 | $67.01 | $68.44 | $68.44 | 472,794 |
| 2024-12-27 | $68.77 | $69.27 | $67.37 | $67.91 | $67.91 | 1,152,812 |
| 2024-12-26 | $70.27 | $70.29 | $68.98 | $69.25 | $69.25 | 443,434 |
| 2024-12-24 | $70.51 | $70.51 | $69.46 | $70.25 | $70.25 | 468,635 |
| 2024-12-23 | $69.47 | $69.48 | $67.72 | $68.75 | $68.75 | 848,687 |
| 2024-12-20 | $66.35 | $68.73 | $66.35 | $67.52 | $67.52 | 1,937,416 |
| 2024-12-19 | $67.46 | $69.04 | $67.10 | $67.12 | $67.12 | 1,398,086 |
| 2024-12-18 | $71.47 | $71.70 | $67.18 | $67.19 | $67.19 | 999,801 |
| 2024-12-17 | $73.11 | $73.66 | $71.28 | $71.47 | $71.47 | 804,635 |
| 2024-12-16 | $72.98 | $74.86 | $72.68 | $73.07 | $73.07 | 980,250 |
| 2024-12-13 | $74.00 | $74.23 | $71.77 | $72.50 | $72.50 | 1,595,206 |
| 2024-12-12 | $76.75 | $76.96 | $73.60 | $74.20 | $74.20 | 2,471,674 |
| 2024-12-11 | $79.01 | $80.40 | $78.87 | $80.19 | $80.19 | 580,609 |
| 2024-12-10 | $78.49 | $79.61 | $78.01 | $79.37 | $79.37 | 461,783 |
| 2024-12-09 | $79.49 | $80.28 | $78.27 | $78.55 | $78.55 | 373,490 |
| 2024-12-06 | $78.83 | $79.15 | $78.03 | $78.99 | $78.99 | 427,832 |
| 2024-12-05 | $78.30 | $79.00 | $77.47 | $78.20 | $78.20 | 530,573 |
| 2024-12-04 | $79.63 | $80.21 | $78.48 | $78.75 | $78.75 | 333,462 |
| 2024-12-03 | $81.44 | $81.52 | $79.53 | $79.58 | $79.58 | 523,898 |
| 2024-12-02 | $81.50 | $82.32 | $80.43 | $81.71 | $81.71 | 359,113 |
| 2024-11-29 | $81.50 | $82.16 | $81.26 | $81.62 | $81.62 | 216,535 |
| 2024-11-27 | $81.32 | $82.09 | $81.15 | $81.59 | $81.59 | 310,600 |
| 2024-11-26 | $81.54 | $81.86 | $80.65 | $81.13 | $81.13 | 287,050 |
| 2024-11-25 | $81.61 | $83.17 | $81.61 | $82.02 | $82.02 | 507,402 |
| 2024-11-22 | $80.65 | $81.32 | $80.38 | $80.74 | $80.74 | 513,467 |
| 2024-11-21 | $79.22 | $80.52 | $78.92 | $80.08 | $80.08 | 364,774 |
| 2024-11-20 | $78.79 | $79.51 | $78.79 | $79.38 | $79.38 | 240,472 |
| 2024-11-19 | $78.60 | $79.57 | $78.39 | $79.36 | $79.24 | 415,296 |
| 2024-11-18 | $78.88 | $79.68 | $78.28 | $79.40 | $79.28 | 522,923 |
| 2024-11-15 | $79.92 | $80.00 | $78.87 | $79.01 | $78.89 | 299,348 |
| 2024-11-14 | $79.65 | $80.45 | $79.07 | $79.49 | $79.37 | 404,309 |
| 2024-11-13 | $80.64 | $80.64 | $79.14 | $79.22 | $79.10 | 431,837 |
| 2024-11-12 | $83.62 | $83.62 | $79.44 | $79.52 | $79.40 | 772,919 |
| 2024-11-11 | $83.92 | $84.30 | $83.07 | $83.84 | $83.71 | 596,238 |
| 2024-11-08 | $82.80 | $83.61 | $82.80 | $83.13 | $83.00 | 543,545 |
| 2024-11-07 | $81.63 | $83.85 | $80.79 | $83.05 | $82.92 | 689,666 |
| 2024-11-06 | $80.28 | $82.41 | $80.12 | $81.92 | $81.80 | 775,480 |
| 2024-11-05 | $80.61 | $82.06 | $80.39 | $81.86 | $81.74 | 381,646 |
| 2024-11-04 | $79.39 | $81.05 | $79.00 | $80.86 | $80.74 | 406,508 |
| 2024-11-01 | $79.48 | $80.03 | $78.47 | $78.71 | $78.71 | 420,009 |
| 2024-10-31 | $80.21 | $80.42 | $78.97 | $79.02 | $79.02 | 414,582 |
| 2024-10-30 | $81.41 | $82.39 | $80.12 | $80.15 | $80.15 | 369,662 |
| 2024-10-29 | $80.81 | $81.07 | $80.19 | $80.99 | $80.99 | 333,528 |
| 2024-10-28 | $80.96 | $81.88 | $80.24 | $81.44 | $81.44 | 429,656 |
| 2024-10-25 | $78.26 | $79.52 | $77.83 | $78.87 | $78.87 | 323,956 |
| 2024-10-24 | $78.59 | $78.75 | $77.76 | $77.99 | $77.99 | 601,370 |
| 2024-10-23 | $79.03 | $79.49 | $77.98 | $78.49 | $78.49 | 232,056 |
| 2024-10-22 | $80.04 | $80.04 | $78.52 | $79.33 | $79.33 | 264,412 |
| 2024-10-21 | $79.19 | $80.53 | $78.95 | $80.25 | $80.25 | 525,063 |
| 2024-10-18 | $77.44 | $78.33 | $76.77 | $78.31 | $78.31 | 443,672 |
| 2024-10-17 | $78.89 | $78.89 | $77.18 | $77.27 | $77.27 | 368,920 |
| 2024-10-16 | $77.76 | $78.80 | $77.44 | $78.79 | $78.79 | 374,227 |
| 2024-10-15 | $77.44 | $77.61 | $76.44 | $77.02 | $77.02 | 460,392 |
| 2024-10-14 | $76.16 | $77.04 | $75.56 | $76.90 | $76.90 | 249,114 |
| 2024-10-11 | $74.86 | $76.28 | $74.86 | $76.00 | $76.00 | 276,410 |
| 2024-10-10 | $75.54 | $75.63 | $74.55 | $75.06 | $75.06 | 418,649 |
| 2024-10-09 | $75.21 | $76.58 | $74.76 | $75.92 | $75.92 | 358,292 |
| 2024-10-08 | $75.92 | $76.10 | $75.19 | $75.27 | $75.27 | 359,087 |
| 2024-10-07 | $75.74 | $76.31 | $75.42 | $75.90 | $75.90 | 249,406 |
| 2024-10-04 | $75.70 | $76.18 | $75.11 | $76.06 | $76.06 | 241,664 |
| 2024-10-03 | $76.12 | $76.18 | $75.34 | $75.52 | $75.52 | 333,212 |
| 2024-10-02 | $75.99 | $76.51 | $75.49 | $76.20 | $76.20 | 359,677 |
| 2024-10-01 | $76.77 | $76.97 | $75.76 | $76.65 | $76.65 | 310,838 |
| 2024-09-30 | $77.53 | $77.58 | $76.46 | $76.94 | $76.94 | 630,028 |
| 2024-09-27 | $77.77 | $78.27 | $77.16 | $77.47 | $77.47 | 227,029 |
| 2024-09-26 | $77.47 | $77.84 | $77.01 | $77.06 | $77.06 | 560,792 |
| 2024-09-25 | $75.71 | $76.95 | $75.50 | $76.67 | $76.67 | 293,571 |
| 2024-09-24 | $76.21 | $76.32 | $75.54 | $75.66 | $75.66 | 259,927 |
| 2024-09-23 | $75.60 | $76.15 | $75.15 | $75.66 | $75.66 | 303,222 |
| 2024-09-20 | $75.00 | $75.83 | $74.94 | $75.53 | $75.53 | 878,591 |
| 2024-09-19 | $75.97 | $75.97 | $74.14 | $74.86 | $74.86 | 341,176 |
| 2024-09-18 | $75.46 | $76.68 | $74.78 | $75.36 | $75.36 | 292,182 |
| 2024-09-17 | $74.89 | $76.79 | $74.89 | $75.57 | $75.57 | 284,814 |
| 2024-09-16 | $75.75 | $75.75 | $74.12 | $75.06 | $75.06 | 389,926 |
| 2024-09-13 | $75.18 | $76.30 | $74.49 | $75.93 | $75.93 | 296,687 |
| 2024-09-12 | $73.43 | $74.29 | $72.88 | $74.24 | $74.24 | 285,934 |
| 2024-09-11 | $72.95 | $73.95 | $72.71 | $73.70 | $73.70 | 250,879 |
| 2024-09-10 | $72.04 | $72.69 | $71.65 | $72.56 | $72.56 | 209,096 |
| 2024-09-09 | $72.46 | $72.74 | $71.82 | $72.01 | $72.01 | 266,585 |
| 2024-09-06 | $73.93 | $73.93 | $72.35 | $72.80 | $72.80 | 162,360 |
| 2024-09-05 | $73.49 | $74.04 | $73.01 | $73.68 | $73.68 | 181,558 |
| 2024-09-04 | $72.23 | $73.54 | $72.11 | $72.93 | $72.93 | 200,344 |
| 2024-09-03 | $73.52 | $73.96 | $72.11 | $72.72 | $72.72 | 312,190 |
| 2024-08-30 | $74.41 | $74.68 | $73.03 | $74.53 | $74.53 | 248,964 |
| 2024-08-29 | $74.00 | $74.55 | $73.24 | $73.96 | $73.96 | 355,154 |
| 2024-08-28 | $74.21 | $74.66 | $73.52 | $73.53 | $73.53 | 302,391 |
| 2024-08-27 | $74.19 | $74.72 | $73.68 | $74.38 | $74.38 | 266,686 |
| 2024-08-26 | $74.98 | $75.48 | $74.68 | $74.70 | $74.70 | 236,358 |
| 2024-08-23 | $73.16 | $74.94 | $72.90 | $74.66 | $74.66 | 292,280 |
| 2024-08-22 | $73.09 | $73.21 | $72.27 | $72.52 | $72.52 | 273,296 |
| 2024-08-21 | $72.34 | $73.71 | $72.34 | $73.13 | $73.13 | 325,164 |
| 2024-08-20 | $73.91 | $74.20 | $72.59 | $72.78 | $72.78 | 266,431 |
| 2024-08-19 | $73.77 | $74.39 | $73.33 | $74.29 | $74.17 | 174,315 |
| 2024-08-16 | $73.69 | $74.04 | $73.27 | $73.75 | $73.75 | 216,778 |
| 2024-08-15 | $73.49 | $74.44 | $73.05 | $73.70 | $73.70 | 241,299 |
| 2024-08-14 | $73.02 | $73.12 | $72.20 | $72.72 | $72.72 | 256,841 |
| 2024-08-13 | $72.66 | $72.95 | $72.17 | $72.70 | $72.70 | 193,104 |
| 2024-08-12 | $71.24 | $71.79 | $71.00 | $71.71 | $71.71 | 270,021 |
| 2024-08-09 | $73.35 | $73.35 | $71.64 | $72.51 | $72.51 | 319,062 |
| 2024-08-08 | $72.96 | $73.71 | $72.00 | $73.18 | $73.18 | 348,899 |
| 2024-08-07 | $76.18 | $76.37 | $72.18 | $72.49 | $72.49 | 645,301 |
| 2024-08-06 | $73.23 | $74.56 | $72.80 | $73.94 | $73.94 | 353,159 |
| 2024-08-05 | $71.37 | $73.81 | $70.55 | $72.77 | $72.77 | 590,838 |
| 2024-08-02 | $75.72 | $76.47 | $74.51 | $75.41 | $75.41 | 387,917 |
| 2024-08-01 | $77.21 | $78.08 | $75.74 | $76.75 | $76.75 | 468,459 |
| 2024-07-31 | $77.12 | $78.51 | $76.59 | $77.64 | $77.64 | 658,038 |
| 2024-07-30 | $76.15 | $77.15 | $75.76 | $76.54 | $76.54 | 372,583 |
| 2024-07-29 | $77.35 | $77.79 | $75.50 | $76.26 | $76.26 | 404,501 |
| 2024-07-26 | $77.32 | $78.32 | $76.88 | $78.16 | $78.16 | 398,455 |
| 2024-07-25 | $76.22 | $76.99 | $75.44 | $76.09 | $76.09 | 401,508 |
| 2024-07-24 | $76.24 | $78.28 | $76.24 | $76.64 | $76.64 | 573,471 |
| 2024-07-23 | $75.09 | $76.95 | $74.93 | $76.22 | $76.22 | 323,588 |
| 2024-07-22 | $74.70 | $75.54 | $73.59 | $75.21 | $75.21 | 485,442 |
| 2024-07-19 | $75.07 | $75.09 | $73.57 | $73.93 | $73.93 | 301,298 |
| 2024-07-18 | $75.48 | $76.44 | $74.46 | $75.05 | $75.05 | 266,437 |
| 2024-07-17 | $75.53 | $77.06 | $75.37 | $75.41 | $75.41 | 365,811 |
| 2024-07-16 | $73.18 | $76.08 | $72.99 | $76.04 | $76.04 | 564,871 |
| 2024-07-15 | $73.92 | $74.13 | $72.83 | $72.96 | $72.96 | 505,645 |
| 2024-07-12 | $74.82 | $76.04 | $74.65 | $75.23 | $75.23 | 470,477 |
| 2024-07-11 | $73.50 | $74.61 | $73.19 | $73.99 | $73.99 | 422,523 |
| 2024-07-10 | $71.06 | $72.10 | $70.70 | $71.94 | $71.94 | 304,940 |
| 2024-07-09 | $71.09 | $71.80 | $70.53 | $70.61 | $70.61 | 489,286 |
| 2024-07-08 | $70.91 | $71.74 | $70.74 | $71.13 | $71.13 | 424,836 |
| 2024-07-05 | $70.61 | $71.37 | $70.26 | $70.83 | $70.83 | 358,962 |
| 2024-07-03 | $69.70 | $71.18 | $69.65 | $70.43 | $70.43 | 330,876 |
| 2024-07-02 | $68.88 | $69.95 | $68.69 | $69.28 | $69.28 | 544,694 |
| 2024-07-01 | $71.68 | $71.89 | $68.88 | $69.20 | $69.20 | 435,909 |
| 2024-06-28 | $74.34 | $74.61 | $71.05 | $71.70 | $71.70 | 2,307,067 |
| 2024-06-27 | $72.86 | $74.15 | $72.26 | $74.09 | $74.09 | 339,298 |
| 2024-06-26 | $72.84 | $73.25 | $72.42 | $73.03 | $73.03 | 346,052 |
| 2024-06-25 | $72.92 | $73.21 | $72.22 | $73.14 | $73.14 | 619,295 |
| 2024-06-24 | $72.76 | $73.96 | $72.55 | $73.02 | $73.02 | 563,921 |
| 2024-06-21 | $70.87 | $72.61 | $70.15 | $72.35 | $72.35 | 1,017,346 |
| 2024-06-20 | $72.13 | $72.37 | $69.49 | $70.90 | $70.90 | 826,042 |
| 2024-06-18 | $72.91 | $74.17 | $72.63 | $73.10 | $73.10 | 476,839 |
| 2024-06-17 | $73.56 | $73.92 | $72.77 | $73.28 | $73.28 | 339,294 |
| 2024-06-14 | $74.08 | $74.21 | $73.19 | $73.90 | $73.90 | 305,359 |
| 2024-06-13 | $74.97 | $75.19 | $74.19 | $74.61 | $74.61 | 305,321 |
| 2024-06-12 | $75.78 | $76.86 | $75.29 | $75.44 | $75.44 | 515,232 |
| 2024-06-11 | $73.89 | $73.89 | $73.04 | $73.79 | $73.79 | 316,396 |
| 2024-06-10 | $73.36 | $75.06 | $73.13 | $74.53 | $74.53 | 298,621 |
| 2024-06-07 | $73.84 | $74.94 | $73.58 | $73.95 | $73.95 | 467,197 |
| 2024-06-06 | $74.89 | $75.58 | $74.85 | $75.20 | $75.20 | 567,848 |
| 2024-06-05 | $75.51 | $76.48 | $75.13 | $75.58 | $75.58 | 758,869 |
| 2024-06-04 | $75.65 | $76.25 | $75.08 | $75.44 | $75.44 | 388,818 |
| 2024-06-03 | $75.54 | $76.48 | $75.15 | $75.91 | $75.91 | 373,918 |
| 2024-05-31 | $75.62 | $76.15 | $74.91 | $75.40 | $75.40 | 472,717 |
| 2024-05-30 | $73.46 | $75.51 | $73.18 | $75.26 | $75.26 | 394,865 |
| 2024-05-29 | $72.91 | $73.51 | $72.56 | $73.14 | $73.14 | 395,784 |
| 2024-05-28 | $74.00 | $74.66 | $73.71 | $73.97 | $73.97 | 425,582 |
| 2024-05-24 | $72.93 | $73.94 | $72.14 | $73.55 | $73.55 | 363,729 |
| 2024-05-23 | $73.07 | $73.11 | $71.35 | $72.55 | $72.55 | 411,689 |
| 2024-05-22 | $71.87 | $73.79 | $71.69 | $73.09 | $73.09 | 323,099 |
| 2024-05-21 | $70.95 | $72.51 | $70.93 | $72.22 | $72.22 | 307,205 |
| 2024-05-20 | $70.08 | $71.44 | $69.74 | $71.36 | $71.24 | 546,819 |
| 2024-05-17 | $72.12 | $72.49 | $71.69 | $72.49 | $72.37 | 332,294 |
| 2024-05-16 | $72.50 | $72.79 | $71.90 | $72.48 | $72.48 | 371,717 |
| 2024-05-15 | $74.40 | $74.86 | $72.52 | $73.11 | $73.11 | 464,193 |
| 2024-05-14 | $71.79 | $73.64 | $71.65 | $73.20 | $73.20 | 711,471 |
| 2024-05-13 | $70.57 | $71.38 | $70.48 | $70.65 | $70.65 | 321,631 |
| 2024-05-10 | $69.42 | $70.31 | $68.83 | $70.29 | $70.29 | 335,977 |
| 2024-05-09 | $70.60 | $71.27 | $67.56 | $68.93 | $68.93 | 745,494 |
| 2024-05-08 | $67.55 | $68.84 | $67.14 | $68.49 | $68.49 | 349,123 |
| 2024-05-07 | $68.09 | $69.30 | $67.95 | $68.04 | $68.04 | 589,854 |
| 2024-05-06 | $67.95 | $68.44 | $67.32 | $67.64 | $67.64 | 346,562 |
| 2024-05-03 | $67.81 | $68.26 | $66.96 | $67.50 | $67.50 | 277,926 |
| 2024-05-02 | $67.16 | $67.26 | $66.03 | $66.71 | $66.71 | 438,382 |
| 2024-05-01 | $64.36 | $66.83 | $64.13 | $65.74 | $65.74 | 384,886 |
| 2024-04-30 | $63.68 | $64.00 | $63.32 | $63.83 | $63.83 | 374,235 |
| 2024-04-29 | $63.68 | $64.75 | $63.64 | $64.48 | $64.48 | 528,398 |
| 2024-04-26 | $63.55 | $63.92 | $62.51 | $63.11 | $63.11 | 686,341 |
| 2024-04-25 | $64.36 | $64.69 | $63.15 | $63.78 | $63.78 | 462,673 |
| 2024-04-24 | $64.75 | $65.13 | $64.21 | $64.99 | $64.99 | 452,701 |
| 2024-04-23 | $64.50 | $65.58 | $64.50 | $65.17 | $65.17 | 357,220 |
| 2024-04-22 | $64.42 | $64.89 | $63.84 | $64.57 | $64.57 | 413,702 |
| 2024-04-19 | $62.61 | $63.78 | $62.34 | $63.75 | $63.75 | 1,245,329 |
| 2024-04-18 | $62.74 | $63.13 | $61.86 | $62.92 | $62.92 | 663,371 |
| 2024-04-17 | $60.06 | $62.90 | $59.57 | $62.11 | $62.11 | 842,704 |
| 2024-04-16 | $60.53 | $60.70 | $59.41 | $59.94 | $59.94 | 504,475 |
| 2024-04-15 | $64.38 | $64.38 | $60.30 | $60.97 | $60.97 | 906,048 |
| 2024-04-12 | $65.99 | $66.53 | $63.89 | $64.30 | $64.30 | 743,021 |
| 2024-04-11 | $65.38 | $66.26 | $64.16 | $66.08 | $66.08 | 609,930 |
| 2024-04-10 | $65.01 | $65.04 | $63.78 | $64.59 | $64.59 | 521,467 |
| 2024-04-09 | $65.00 | $66.41 | $64.87 | $66.40 | $66.40 | 446,116 |
| 2024-04-08 | $64.13 | $65.12 | $64.00 | $64.84 | $64.84 | 334,325 |
| 2024-04-05 | $63.77 | $64.54 | $63.40 | $63.73 | $63.73 | 264,014 |
| 2024-04-04 | $64.36 | $65.31 | $64.08 | $64.13 | $64.13 | 337,230 |
| 2024-04-03 | $63.35 | $64.52 | $63.02 | $64.36 | $64.36 | 386,520 |
| 2024-04-02 | $63.73 | $64.24 | $63.34 | $63.81 | $63.81 | 414,726 |
| 2024-04-01 | $65.96 | $66.29 | $64.28 | $65.09 | $65.09 | 346,994 |
| 2024-03-28 | $66.17 | $67.25 | $66.05 | $66.19 | $66.19 | 456,218 |
| 2024-03-27 | $65.79 | $66.33 | $65.39 | $66.29 | $66.29 | 639,134 |
| 2024-03-26 | $65.40 | $65.83 | $64.22 | $65.23 | $65.23 | 509,182 |
| 2024-03-25 | $66.37 | $67.01 | $65.54 | $65.63 | $65.63 | 322,539 |
| 2024-03-22 | $66.71 | $66.71 | $65.94 | $66.31 | $66.31 | 355,138 |
| 2024-03-21 | $66.21 | $67.00 | $65.72 | $66.28 | $66.28 | 405,285 |
| 2024-03-20 | $64.60 | $66.37 | $64.39 | $65.86 | $65.86 | 386,840 |
| 2024-03-19 | $63.65 | $65.19 | $63.61 | $64.55 | $64.55 | 349,681 |
| 2024-03-18 | $64.03 | $64.13 | $63.01 | $63.48 | $63.48 | 283,399 |
| 2024-03-15 | $63.58 | $64.63 | $63.27 | $63.82 | $63.82 | 730,894 |
| 2024-03-14 | $64.90 | $64.90 | $63.04 | $63.93 | $63.93 | 363,689 |
| 2024-03-13 | $65.02 | $65.91 | $64.54 | $64.70 | $64.70 | 338,245 |
| 2024-03-12 | $66.95 | $66.95 | $65.32 | $65.52 | $65.52 | 420,359 |
| 2024-03-11 | $68.82 | $69.81 | $67.36 | $67.76 | $67.76 | 514,564 |
| 2024-03-08 | $66.49 | $69.08 | $66.49 | $68.82 | $68.82 | 612,992 |
| 2024-03-07 | $65.26 | $66.32 | $64.92 | $65.77 | $65.77 | 362,061 |
| 2024-03-06 | $65.33 | $65.64 | $64.97 | $65.02 | $65.02 | 256,568 |
| 2024-03-05 | $65.68 | $66.07 | $64.15 | $64.51 | $64.51 | 486,943 |
| 2024-03-04 | $65.61 | $66.16 | $64.91 | $65.67 | $65.55 | 385,339 |
| 2024-03-01 | $65.14 | $66.49 | $64.04 | $65.81 | $65.69 | 392,610 |
| 2024-02-29 | $65.31 | $66.26 | $64.56 | $65.15 | $65.03 | 834,209 |
| 2024-02-28 | $64.54 | $64.97 | $64.15 | $64.49 | $64.49 | 378,386 |
| 2024-02-27 | $64.54 | $65.24 | $63.94 | $64.98 | $64.98 | 418,879 |
| 2024-02-26 | $64.21 | $65.33 | $63.29 | $63.83 | $63.83 | 673,164 |
| 2024-02-23 | $64.05 | $65.11 | $63.42 | $64.43 | $64.43 | 428,699 |
| 2024-02-22 | $64.80 | $65.76 | $62.72 | $63.99 | $63.99 | 1,034,370 |
| 2024-02-21 | $65.95 | $67.28 | $65.71 | $67.22 | $67.22 | 681,709 |
| 2024-02-20 | $66.65 | $67.49 | $66.29 | $66.84 | $66.84 | 441,548 |
| 2024-02-16 | $66.48 | $68.32 | $66.24 | $67.12 | $67.12 | 405,424 |
| 2024-02-15 | $65.51 | $67.63 | $65.39 | $67.36 | $67.36 | 374,285 |
| 2024-02-14 | $64.91 | $65.78 | $64.41 | $65.34 | $65.34 | 341,952 |
| 2024-02-13 | $65.49 | $65.97 | $64.06 | $64.33 | $64.33 | 450,002 |
| 2024-02-12 | $65.33 | $68.00 | $65.33 | $67.54 | $67.54 | 363,605 |
| 2024-02-09 | $64.15 | $65.43 | $64.12 | $65.07 | $65.07 | 320,302 |
| 2024-02-08 | $64.98 | $64.98 | $63.58 | $64.04 | $64.04 | 377,567 |
| 2024-02-07 | $66.02 | $66.36 | $65.06 | $65.49 | $65.49 | 482,971 |
| 2024-02-06 | $64.08 | $65.72 | $63.86 | $65.57 | $65.57 | 467,496 |
| 2024-02-05 | $64.42 | $64.81 | $63.56 | $64.21 | $64.21 | 386,643 |
| 2024-02-02 | $65.06 | $66.13 | $64.04 | $65.55 | $65.55 | 364,561 |
| 2024-02-01 | $65.37 | $66.54 | $65.01 | $66.39 | $66.39 | 373,171 |
| 2024-01-31 | $66.12 | $66.59 | $64.43 | $64.68 | $64.68 | 561,797 |
| 2024-01-30 | $65.87 | $66.21 | $65.37 | $65.64 | $65.64 | 576,178 |
| 2024-01-29 | $65.26 | $66.16 | $64.51 | $66.12 | $66.12 | 422,101 |
| 2024-01-26 | $66.99 | $67.14 | $65.02 | $65.09 | $65.09 | 312,318 |
| 2024-01-25 | $66.00 | $67.16 | $65.54 | $66.34 | $66.34 | 562,123 |
| 2024-01-24 | $67.46 | $67.47 | $65.32 | $65.49 | $65.49 | 547,456 |
| 2024-01-23 | $68.29 | $68.29 | $66.47 | $66.48 | $66.48 | 517,370 |
| 2024-01-22 | $67.07 | $68.49 | $66.58 | $67.34 | $67.34 | 378,187 |
| 2024-01-19 | $66.75 | $66.75 | $65.20 | $66.70 | $66.70 | 525,819 |
| 2024-01-18 | $66.65 | $67.10 | $65.54 | $66.69 | $66.69 | 509,933 |
| 2024-01-17 | $66.15 | $66.66 | $65.45 | $66.18 | $66.18 | 566,822 |
| 2024-01-16 | $69.32 | $69.32 | $67.02 | $67.04 | $67.04 | 596,772 |
| 2024-01-12 | $71.41 | $71.75 | $69.52 | $69.95 | $69.95 | 360,265 |
| 2024-01-11 | $71.00 | $71.00 | $69.16 | $70.63 | $70.63 | 528,722 |
| 2024-01-10 | $72.23 | $72.50 | $71.09 | $71.46 | $71.46 | 472,682 |
| 2024-01-09 | $72.86 | $73.42 | $72.24 | $72.50 | $72.50 | 398,583 |
| 2024-01-08 | $72.63 | $73.95 | $72.33 | $73.70 | $73.70 | 299,429 |
| 2024-01-05 | $74.01 | $75.28 | $73.18 | $73.28 | $73.28 | 382,874 |
| 2024-01-04 | $75.21 | $75.34 | $73.45 | $74.73 | $74.73 | 445,196 |
| 2024-01-03 | $75.54 | $76.07 | $74.51 | $75.50 | $75.50 | 441,516 |
| 2024-01-02 | $75.65 | $76.88 | $75.11 | $76.43 | $76.43 | 356,094 |
| 2023-12-29 | $76.74 | $77.08 | $75.75 | $75.79 | $75.79 | 337,193 |
| 2023-12-28 | $76.60 | $77.25 | $76.40 | $77.08 | $77.08 | 264,150 |
| 2023-12-27 | $76.85 | $77.62 | $76.45 | $76.98 | $76.98 | 184,675 |
| 2023-12-26 | $75.74 | $77.19 | $75.30 | $76.76 | $76.76 | 201,069 |
| 2023-12-22 | $75.01 | $76.82 | $75.01 | $75.89 | $75.89 | 411,185 |
| 2023-12-21 | $74.58 | $74.98 | $74.06 | $74.65 | $74.65 | 314,046 |
| 2023-12-20 | $75.63 | $75.91 | $73.50 | $73.55 | $73.55 | 447,721 |
| 2023-12-19 | $74.95 | $76.15 | $74.77 | $75.66 | $75.66 | 354,372 |
| 2023-12-18 | $75.98 | $76.03 | $74.02 | $74.17 | $74.17 | 434,323 |
| 2023-12-15 | $75.74 | $76.76 | $75.23 | $75.93 | $75.93 | 1,105,293 |
| 2023-12-14 | $74.76 | $78.15 | $74.57 | $75.94 | $75.94 | 793,193 |
| 2023-12-13 | $69.33 | $73.65 | $69.13 | $73.26 | $73.26 | 431,703 |
| 2023-12-12 | $70.42 | $70.44 | $68.68 | $69.39 | $69.39 | 309,742 |
| 2023-12-11 | $69.99 | $70.66 | $69.40 | $69.65 | $69.65 | 433,892 |
| 2023-12-08 | $70.47 | $70.95 | $70.12 | $70.68 | $70.68 | 199,121 |
| 2023-12-07 | $69.60 | $71.17 | $69.23 | $70.62 | $70.62 | 355,357 |
| 2023-12-06 | $69.43 | $70.89 | $69.19 | $69.62 | $69.62 | 454,127 |
| 2023-12-05 | $69.58 | $69.61 | $68.45 | $68.70 | $68.70 | 358,330 |
| 2023-12-04 | $69.26 | $70.74 | $69.26 | $69.80 | $69.80 | 461,688 |
| 2023-12-01 | $67.31 | $69.64 | $66.71 | $69.60 | $69.60 | 598,479 |
| 2023-11-30 | $67.53 | $68.11 | $66.74 | $67.32 | $67.32 | 496,597 |
| 2023-11-29 | $67.43 | $68.96 | $67.43 | $67.98 | $67.98 | 493,667 |
| 2023-11-28 | $65.69 | $67.72 | $65.35 | $67.32 | $67.32 | 637,383 |
| 2023-11-27 | $66.29 | $66.35 | $65.19 | $65.50 | $65.50 | 448,095 |
| 2023-11-24 | $66.71 | $67.59 | $66.28 | $66.45 | $66.45 | 196,531 |
| 2023-11-22 | $66.55 | $67.38 | $66.47 | $67.00 | $67.00 | 563,052 |
| 2023-11-21 | $65.42 | $65.85 | $64.63 | $65.76 | $65.76 | 374,257 |
| 2023-11-20 | $64.77 | $66.24 | $64.25 | $66.01 | $65.89 | 570,203 |
| 2023-11-17 | $65.85 | $66.00 | $64.05 | $64.69 | $64.69 | 478,508 |
| 2023-11-16 | $64.48 | $65.51 | $64.33 | $65.42 | $65.42 | 449,776 |
| 2023-11-15 | $64.16 | $65.87 | $64.16 | $65.08 | $65.08 | 572,140 |
| 2023-11-14 | $60.78 | $64.69 | $60.65 | $64.25 | $64.25 | 871,329 |
| 2023-11-13 | $60.12 | $60.29 | $58.73 | $59.01 | $59.01 | 888,235 |
| 2023-11-10 | $62.37 | $62.41 | $60.46 | $60.80 | $60.80 | 719,058 |
| 2023-11-09 | $61.27 | $64.47 | $60.85 | $62.54 | $62.54 | 773,836 |
| 2023-11-08 | $64.19 | $64.19 | $62.19 | $62.42 | $62.42 | 530,436 |
| 2023-11-07 | $64.89 | $64.89 | $64.09 | $64.42 | $64.42 | 278,443 |
| 2023-11-06 | $65.30 | $65.58 | $64.39 | $64.63 | $64.63 | 523,256 |
| 2023-11-03 | $64.93 | $66.36 | $64.88 | $65.57 | $65.57 | 562,130 |
| 2023-11-02 | $62.08 | $63.98 | $62.08 | $63.64 | $63.64 | 540,253 |
| 2023-11-01 | $61.24 | $61.94 | $60.66 | $61.63 | $61.63 | 669,550 |
| 2023-10-31 | $61.73 | $62.05 | $61.18 | $61.54 | $61.54 | 457,841 |
| 2023-10-30 | $62.19 | $62.19 | $60.66 | $61.31 | $61.31 | 284,149 |
| 2023-10-27 | $62.12 | $62.96 | $61.13 | $61.42 | $61.42 | 584,657 |
| 2023-10-26 | $63.46 | $64.01 | $63.25 | $63.44 | $63.44 | 358,966 |
| 2023-10-25 | $63.66 | $64.09 | $63.15 | $63.64 | $63.64 | 623,589 |
| 2023-10-24 | $65.76 | $65.91 | $63.83 | $64.35 | $64.35 | 667,051 |
| 2023-10-23 | $66.70 | $66.86 | $64.98 | $65.00 | $65.00 | 546,433 |
| 2023-10-20 | $67.25 | $68.11 | $66.08 | $66.46 | $66.46 | 1,222,633 |
| 2023-10-19 | $67.79 | $68.23 | $67.09 | $67.33 | $67.33 | 527,035 |
| 2023-10-18 | $68.24 | $68.60 | $67.40 | $68.00 | $68.00 | 481,165 |
| 2023-10-17 | $67.22 | $68.77 | $67.05 | $68.55 | $68.55 | 927,053 |
| 2023-10-16 | $66.92 | $68.77 | $66.67 | $68.21 | $68.21 | 459,989 |
| 2023-10-13 | $67.11 | $67.67 | $66.83 | $67.22 | $67.22 | 309,339 |
| 2023-10-12 | $67.84 | $67.89 | $65.53 | $66.78 | $66.78 | 681,430 |
| 2023-10-11 | $68.51 | $68.92 | $68.25 | $68.87 | $68.87 | 333,754 |
| 2023-10-10 | $67.00 | $68.56 | $67.00 | $68.28 | $68.28 | 343,305 |
| 2023-10-09 | $66.87 | $67.70 | $65.79 | $66.59 | $66.59 | 577,071 |
| 2023-10-06 | $65.59 | $67.86 | $65.11 | $67.63 | $67.63 | 406,184 |
| 2023-10-05 | $68.27 | $68.69 | $65.89 | $66.06 | $66.06 | 521,230 |
| 2023-10-04 | $67.41 | $69.13 | $67.18 | $68.72 | $68.72 | 433,987 |
| 2023-10-03 | $67.69 | $67.69 | $66.49 | $67.26 | $67.26 | 453,226 |
| 2023-10-02 | $69.50 | $69.51 | $67.48 | $68.18 | $68.18 | 641,917 |
| 2023-09-29 | $70.22 | $70.54 | $69.04 | $69.92 | $69.92 | 407,552 |
| 2023-09-28 | $71.09 | $71.16 | $68.95 | $69.55 | $69.55 | 538,429 |
| 2023-09-27 | $72.19 | $72.35 | $70.77 | $70.93 | $70.93 | 480,664 |
| 2023-09-26 | $72.16 | $72.78 | $72.01 | $72.33 | $72.33 | 484,083 |
| 2023-09-25 | $72.49 | $73.10 | $72.26 | $72.77 | $72.77 | 397,103 |
| 2023-09-22 | $73.50 | $73.80 | $72.64 | $72.83 | $72.83 | 286,811 |
| 2023-09-21 | $73.60 | $74.86 | $73.18 | $73.62 | $73.62 | 352,831 |
| 2023-09-20 | $74.83 | $75.00 | $73.70 | $73.98 | $73.98 | 373,356 |
| 2023-09-19 | $74.66 | $75.15 | $74.12 | $74.43 | $74.43 | 376,435 |
| 2023-09-18 | $74.82 | $74.82 | $73.54 | $73.71 | $73.71 | 390,665 |
| 2023-09-15 | $75.38 | $75.89 | $74.09 | $74.59 | $74.59 | 866,444 |
| 2023-09-14 | $75.05 | $75.84 | $74.91 | $75.46 | $75.46 | 274,444 |
| 2023-09-13 | $74.12 | $74.99 | $74.04 | $74.85 | $74.85 | 202,445 |
| 2023-09-12 | $74.85 | $75.13 | $74.53 | $74.58 | $74.58 | 185,884 |
| 2023-09-11 | $74.63 | $75.39 | $74.31 | $74.87 | $74.87 | 240,291 |
| 2023-09-08 | $75.46 | $75.46 | $74.17 | $74.56 | $74.56 | 351,399 |
| 2023-09-07 | $74.41 | $76.05 | $74.25 | $75.48 | $75.48 | 314,368 |
| 2023-09-06 | $75.73 | $75.73 | $74.09 | $74.48 | $74.48 | 307,265 |
| 2023-09-05 | $75.45 | $75.85 | $74.94 | $75.48 | $75.48 | 263,563 |
| 2023-09-01 | $76.45 | $76.72 | $74.91 | $75.70 | $75.70 | 267,966 |
| 2023-08-31 | $75.84 | $76.36 | $75.49 | $75.94 | $75.94 | 268,684 |
| 2023-08-30 | $76.19 | $76.53 | $74.92 | $75.47 | $75.47 | 286,592 |
| 2023-08-29 | $75.22 | $76.05 | $74.82 | $76.02 | $76.02 | 207,197 |
| 2023-08-28 | $75.48 | $76.14 | $75.26 | $75.30 | $75.30 | 353,332 |
| 2023-08-25 | $75.42 | $75.86 | $74.97 | $75.09 | $75.09 | 191,443 |
| 2023-08-24 | $76.50 | $76.86 | $75.30 | $75.38 | $75.38 | 180,303 |
| 2023-08-23 | $75.48 | $76.62 | $75.26 | $76.56 | $76.56 | 226,146 |
| 2023-08-22 | $75.46 | $75.59 | $74.31 | $75.13 | $75.13 | 338,041 |
| 2023-08-21 | $75.50 | $76.33 | $74.67 | $75.43 | $75.43 | 410,130 |
| 2023-08-18 | $75.44 | $76.63 | $75.44 | $75.71 | $75.71 | 243,433 |
| 2023-08-17 | $75.80 | $76.67 | $75.77 | $75.93 | $75.93 | 343,513 |
| 2023-08-16 | $76.90 | $77.06 | $75.68 | $75.75 | $75.75 | 277,563 |
| 2023-08-15 | $76.96 | $77.25 | $76.49 | $76.65 | $76.65 | 328,429 |
| 2023-08-14 | $76.85 | $77.54 | $76.28 | $77.49 | $77.37 | 283,364 |
| 2023-08-11 | $76.74 | $77.03 | $76.05 | $77.01 | $76.89 | 224,277 |
| 2023-08-10 | $77.32 | $77.80 | $76.61 | $77.15 | $77.03 | 255,274 |
| 2023-08-09 | $77.84 | $78.49 | $76.93 | $77.11 | $76.99 | 228,933 |
| 2023-08-08 | $78.55 | $79.05 | $77.12 | $77.59 | $77.47 | 386,174 |
| 2023-08-07 | $78.56 | $79.42 | $77.70 | $78.85 | $78.73 | 340,312 |
| 2023-08-04 | $75.85 | $77.81 | $75.56 | $76.98 | $76.86 | 465,420 |
| 2023-08-03 | $80.57 | $81.19 | $75.71 | $75.82 | $75.70 | 564,812 |
| 2023-08-02 | $80.05 | $80.63 | $78.63 | $79.07 | $78.95 | 366,941 |
| 2023-08-01 | $81.10 | $81.47 | $80.63 | $80.85 | $80.72 | 262,468 |
| 2023-07-31 | $81.53 | $82.02 | $80.76 | $81.30 | $81.17 | 313,004 |
| 2023-07-28 | $82.13 | $82.15 | $80.18 | $81.24 | $81.11 | 367,733 |
| 2023-07-27 | $83.40 | $83.41 | $81.50 | $81.61 | $81.48 | 249,747 |
| 2023-07-26 | $83.02 | $84.19 | $82.82 | $83.38 | $83.25 | 413,479 |
| 2023-07-25 | $83.37 | $84.20 | $82.26 | $82.97 | $82.84 | 369,039 |
| 2023-07-24 | $84.63 | $84.87 | $83.62 | $84.54 | $84.41 | 304,596 |
| 2023-07-21 | $84.50 | $84.80 | $83.39 | $84.16 | $84.16 | 536,355 |
| 2023-07-20 | $84.72 | $84.89 | $82.80 | $84.11 | $84.11 | 323,204 |
| 2023-07-19 | $85.64 | $85.82 | $84.36 | $84.41 | $84.41 | 591,597 |
| 2023-07-18 | $84.53 | $85.04 | $83.10 | $83.45 | $83.45 | 398,846 |
| 2023-07-17 | $83.32 | $85.15 | $83.02 | $84.22 | $84.22 | 457,241 |
| 2023-07-14 | $83.74 | $84.37 | $83.07 | $83.79 | $83.79 | 326,339 |
| 2023-07-13 | $83.75 | $84.35 | $83.57 | $83.84 | $83.84 | 393,517 |
| 2023-07-12 | $82.91 | $84.47 | $82.58 | $83.61 | $83.61 | 369,285 |
| 2023-07-11 | $81.54 | $82.02 | $81.14 | $81.94 | $81.94 | 341,796 |
| 2023-07-10 | $78.67 | $81.55 | $78.67 | $81.53 | $81.53 | 492,282 |
| 2023-07-07 | $78.01 | $79.65 | $77.86 | $79.05 | $79.05 | 321,829 |
| 2023-07-06 | $80.78 | $80.78 | $78.11 | $78.31 | $78.31 | 303,059 |
| 2023-07-05 | $80.00 | $81.76 | $79.94 | $81.44 | $81.44 | 751,044 |
| 2023-07-03 | $79.79 | $80.26 | $79.62 | $80.07 | $80.07 | 186,295 |
| 2023-06-30 | $80.47 | $80.91 | $79.67 | $80.46 | $80.46 | 549,475 |
| 2023-06-29 | $79.43 | $80.75 | $79.30 | $79.77 | $79.77 | 213,416 |
| 2023-06-28 | $79.95 | $80.21 | $79.02 | $79.84 | $79.84 | 393,074 |
| 2023-06-27 | $80.53 | $81.03 | $79.81 | $80.63 | $80.63 | 792,675 |
| 2023-06-26 | $81.60 | $81.69 | $80.30 | $80.61 | $80.61 | 413,161 |
| 2023-06-23 | $83.49 | $83.76 | $81.56 | $81.58 | $81.58 | 649,880 |
| 2023-06-22 | $84.56 | $84.56 | $83.34 | $83.96 | $83.96 | 491,803 |
| 2023-06-21 | $83.97 | $84.93 | $83.29 | $84.75 | $84.75 | 278,636 |
| 2023-06-20 | $84.95 | $85.09 | $84.03 | $84.46 | $84.46 | 337,295 |
| 2023-06-16 | $87.22 | $87.22 | $85.07 | $85.43 | $85.43 | 724,908 |
| 2023-06-15 | $84.87 | $86.45 | $84.70 | $86.44 | $86.44 | 406,411 |
| 2023-06-14 | $84.82 | $85.31 | $84.14 | $84.62 | $84.62 | 288,383 |
| 2023-06-13 | $84.56 | $84.98 | $83.97 | $84.63 | $84.63 | 293,076 |
| 2023-06-12 | $84.84 | $85.16 | $83.93 | $84.16 | $84.16 | 388,109 |
| 2023-06-09 | $87.70 | $87.70 | $84.35 | $85.30 | $85.30 | 491,440 |
| 2023-06-08 | $87.67 | $88.26 | $87.13 | $87.70 | $87.70 | 316,116 |
| 2023-06-07 | $87.02 | $88.09 | $86.51 | $87.48 | $87.48 | 401,721 |
| 2023-06-06 | $86.07 | $87.55 | $86.07 | $86.69 | $86.69 | 483,140 |
| 2023-06-05 | $85.27 | $86.64 | $85.11 | $85.95 | $85.95 | 228,800 |
| 2023-06-02 | $85.13 | $86.12 | $84.86 | $85.96 | $85.96 | 269,317 |
| 2023-06-01 | $85.05 | $85.82 | $84.12 | $84.67 | $84.67 | 331,118 |
| 2023-05-31 | $86.29 | $86.58 | $84.19 | $85.10 | $85.10 | 552,110 |
| 2023-05-30 | $85.23 | $86.06 | $84.99 | $85.93 | $85.93 | 257,273 |
| 2023-05-26 | $84.21 | $84.95 | $83.72 | $84.92 | $84.92 | 228,520 |
| 2023-05-25 | $85.08 | $85.16 | $83.74 | $83.98 | $83.98 | 300,486 |
| 2023-05-24 | $84.34 | $85.27 | $84.09 | $85.20 | $85.20 | 258,132 |
| 2023-05-23 | $84.57 | $85.79 | $84.03 | $84.46 | $84.46 | 289,930 |
| 2023-05-22 | $84.12 | $84.92 | $83.67 | $84.80 | $84.80 | 381,188 |
| 2023-05-19 | $84.76 | $84.88 | $82.97 | $83.48 | $83.36 | 363,266 |
| 2023-05-18 | $83.79 | $84.31 | $83.19 | $84.19 | $84.07 | 258,294 |
| 2023-05-17 | $84.03 | $84.60 | $83.50 | $84.37 | $84.25 | 299,204 |
| 2023-05-16 | $84.17 | $84.58 | $82.99 | $83.53 | $83.41 | 379,238 |
| 2023-05-15 | $85.13 | $85.13 | $83.53 | $84.23 | $84.11 | 428,484 |
| 2023-05-12 | $83.98 | $84.94 | $82.86 | $83.88 | $83.88 | 296,878 |
| 2023-05-11 | $83.73 | $84.55 | $83.06 | $83.55 | $83.55 | 334,354 |
| 2023-05-10 | $85.49 | $87.00 | $82.81 | $83.40 | $83.40 | 538,458 |
| 2023-05-09 | $84.00 | $85.62 | $83.83 | $85.21 | $85.21 | 418,170 |
| 2023-05-08 | $85.50 | $85.55 | $84.55 | $84.57 | $84.57 | 304,139 |
| 2023-05-05 | $84.50 | $85.30 | $83.95 | $84.99 | $84.99 | 264,767 |
| 2023-05-04 | $84.44 | $84.60 | $82.98 | $83.90 | $83.90 | 254,164 |
| 2023-05-03 | $83.69 | $84.99 | $83.00 | $83.79 | $83.79 | 419,592 |
| 2023-05-02 | $84.12 | $84.45 | $82.85 | $83.54 | $83.54 | 346,458 |
| 2023-05-01 | $85.65 | $85.99 | $83.79 | $83.82 | $83.82 | 536,561 |
| 2023-04-28 | $86.46 | $86.51 | $85.13 | $85.81 | $85.81 | 329,054 |
| 2023-04-27 | $86.12 | $86.83 | $85.38 | $86.81 | $86.81 | 382,831 |
| 2023-04-26 | $86.23 | $87.13 | $85.11 | $85.48 | $85.48 | 577,451 |
| 2023-04-25 | $87.97 | $88.64 | $86.85 | $87.15 | $87.15 | 518,837 |
| 2023-04-24 | $87.29 | $88.46 | $86.65 | $88.37 | $88.37 | 351,960 |
| 2023-04-21 | $86.09 | $87.24 | $85.59 | $87.16 | $87.16 | 1,173,148 |
| 2023-04-20 | $84.33 | $85.71 | $84.33 | $85.47 | $85.47 | 562,785 |
| 2023-04-19 | $84.19 | $85.28 | $84.19 | $85.16 | $85.16 | 356,480 |
| 2023-04-18 | $86.43 | $86.43 | $83.87 | $84.69 | $84.69 | 404,214 |
| 2023-04-17 | $85.96 | $86.96 | $85.83 | $86.74 | $86.74 | 469,905 |
| 2023-04-14 | $86.44 | $86.94 | $85.32 | $86.09 | $86.09 | 239,966 |
| 2023-04-13 | $86.10 | $87.24 | $85.32 | $86.86 | $86.86 | 273,952 |
| 2023-04-12 | $86.42 | $86.96 | $85.54 | $85.57 | $85.57 | 313,106 |
| 2023-04-11 | $85.46 | $86.16 | $84.87 | $85.89 | $85.89 | 218,863 |
| 2023-04-10 | $84.26 | $85.62 | $84.26 | $85.57 | $85.57 | 303,300 |
| 2023-04-06 | $85.40 | $85.62 | $83.92 | $84.40 | $84.40 | 287,450 |
| 2023-04-05 | $84.10 | $85.20 | $83.56 | $85.16 | $85.16 | 292,492 |
| 2023-04-04 | $84.93 | $85.09 | $83.31 | $83.89 | $83.89 | 442,836 |
| 2023-04-03 | $84.90 | $85.68 | $84.04 | $85.04 | $85.04 | 504,734 |
| 2023-03-31 | $85.42 | $85.50 | $84.34 | $84.77 | $84.77 | 738,780 |
| 2023-03-30 | $84.67 | $86.20 | $84.01 | $84.69 | $84.69 | 546,225 |
| 2023-03-29 | $83.85 | $84.50 | $83.21 | $84.47 | $84.47 | 639,030 |
| 2023-03-28 | $83.80 | $83.95 | $83.04 | $83.61 | $83.61 | 785,811 |
| 2023-03-27 | $82.37 | $83.55 | $81.81 | $83.53 | $83.53 | 605,893 |
| 2023-03-24 | $79.56 | $82.10 | $79.56 | $80.98 | $80.98 | 1,825,905 |
| 2023-03-23 | $79.28 | $82.28 | $79.10 | $80.33 | $80.33 | 786,206 |
| 2023-03-22 | $81.14 | $81.34 | $79.10 | $79.16 | $79.16 | 704,713 |
| 2023-03-21 | $82.39 | $82.85 | $80.72 | $81.11 | $81.11 | 638,499 |
| 2023-03-20 | $80.75 | $82.47 | $79.78 | $81.66 | $81.66 | 1,143,332 |
| 2023-03-17 | $83.44 | $83.50 | $79.73 | $80.39 | $80.39 | 1,233,242 |
| 2023-03-16 | $82.23 | $83.88 | $82.23 | $83.84 | $83.84 | 946,299 |
| 2023-03-15 | $82.65 | $83.08 | $81.66 | $82.50 | $82.50 | 2,695,395 |
| 2023-03-14 | $89.44 | $90.95 | $88.98 | $89.49 | $89.49 | 496,438 |
| 2023-03-13 | $85.82 | $89.58 | $85.66 | $87.99 | $87.99 | 350,452 |
| 2023-03-10 | $87.06 | $87.59 | $85.49 | $86.11 | $86.11 | 296,317 |
| 2023-03-09 | $87.45 | $88.67 | $86.83 | $87.07 | $87.07 | 274,793 |
| 2023-03-08 | $87.94 | $88.00 | $86.38 | $87.14 | $87.14 | 365,728 |
| 2023-03-07 | $88.57 | $88.58 | $86.58 | $87.39 | $87.39 | 246,225 |
| 2023-03-06 | $87.11 | $88.65 | $87.11 | $88.30 | $88.18 | 416,210 |
| 2023-03-03 | $86.86 | $87.96 | $86.25 | $87.22 | $87.10 | 350,853 |
| 2023-03-02 | $86.63 | $87.02 | $84.99 | $86.44 | $86.32 | 409,943 |
| 2023-03-01 | $85.56 | $88.18 | $84.31 | $87.80 | $87.68 | 617,768 |
| 2023-02-28 | $83.92 | $85.03 | $83.37 | $84.52 | $84.40 | 445,355 |
| 2023-02-27 | $83.52 | $85.03 | $83.21 | $84.39 | $84.27 | 372,197 |
| 2023-02-24 | $81.18 | $84.82 | $80.28 | $83.52 | $83.41 | 710,301 |
| 2023-02-23 | $85.15 | $86.18 | $81.10 | $82.44 | $82.33 | 1,167,894 |
| 2023-02-22 | $88.90 | $89.36 | $87.55 | $89.03 | $88.91 | 463,382 |
| 2023-02-21 | $91.20 | $91.76 | $88.93 | $89.08 | $88.96 | 506,898 |
| 2023-02-17 | $92.51 | $92.74 | $91.54 | $92.45 | $92.32 | 403,168 |
| 2023-02-16 | $91.57 | $93.20 | $91.33 | $92.27 | $92.14 | 369,194 |
| 2023-02-15 | $91.50 | $92.97 | $91.40 | $92.95 | $92.82 | 412,208 |
| 2023-02-14 | $92.22 | $92.79 | $91.47 | $91.67 | $91.54 | 208,540 |
| 2023-02-13 | $92.45 | $92.90 | $91.95 | $92.66 | $92.53 | 252,070 |
| 2023-02-10 | $90.88 | $93.02 | $90.58 | $92.38 | $92.25 | 262,354 |
| 2023-02-09 | $92.00 | $92.38 | $90.80 | $90.86 | $90.74 | 395,919 |
| 2023-02-08 | $92.33 | $92.58 | $91.50 | $91.52 | $91.39 | 236,718 |
| 2023-02-07 | $91.94 | $93.53 | $91.36 | $93.02 | $92.89 | 300,545 |
| 2023-02-06 | $91.39 | $93.07 | $91.21 | $92.73 | $92.60 | 287,465 |
| 2023-02-03 | $92.54 | $93.19 | $91.20 | $92.11 | $91.98 | 336,023 |
| 2023-02-02 | $94.39 | $94.49 | $91.45 | $93.18 | $93.05 | 427,162 |
| 2023-02-01 | $92.22 | $94.35 | $91.53 | $93.60 | $93.47 | 292,490 |
| 2023-01-31 | $90.53 | $92.56 | $90.53 | $92.55 | $92.42 | 337,611 |
| 2023-01-30 | $90.58 | $92.15 | $89.71 | $89.85 | $89.73 | 228,331 |
| 2023-01-27 | $91.45 | $92.02 | $90.71 | $91.49 | $91.36 | 165,226 |
| 2023-01-26 | $91.56 | $91.61 | $90.58 | $91.60 | $91.47 | 401,310 |
| 2023-01-25 | $91.08 | $92.56 | $90.60 | $91.97 | $91.84 | 340,744 |
| 2023-01-24 | $90.69 | $92.78 | $90.54 | $92.21 | $92.08 | 429,192 |
| 2023-01-23 | $88.66 | $91.18 | $88.26 | $90.82 | $90.70 | 226,081 |
| 2023-01-20 | $88.68 | $89.26 | $86.98 | $89.01 | $88.89 | 694,200 |
| 2023-01-19 | $90.61 | $90.65 | $87.14 | $88.29 | $88.17 | 355,534 |
| 2023-01-18 | $92.18 | $92.48 | $90.01 | $90.63 | $90.51 | 282,968 |
| 2023-01-17 | $90.74 | $92.06 | $90.49 | $90.90 | $90.78 | 266,075 |
| 2023-01-13 | $90.09 | $90.53 | $89.47 | $90.21 | $90.09 | 194,256 |
| 2023-01-12 | $88.93 | $90.41 | $88.13 | $90.27 | $90.15 | 246,112 |
| 2023-01-11 | $86.60 | $88.77 | $86.46 | $88.69 | $88.57 | 434,184 |
| 2023-01-10 | $84.24 | $86.56 | $83.87 | $86.47 | $86.35 | 367,169 |
| 2023-01-09 | $85.08 | $85.87 | $84.40 | $84.40 | $84.28 | 283,978 |
| 2023-01-06 | $84.90 | $86.06 | $84.43 | $85.02 | $85.02 | 301,096 |
| 2023-01-05 | $83.96 | $84.70 | $83.15 | $83.78 | $83.78 | 347,958 |
| 2023-01-04 | $85.17 | $85.82 | $84.24 | $84.91 | $84.91 | 346,833 |
| 2023-01-03 | $86.91 | $87.25 | $84.23 | $85.04 | $85.04 | 308,380 |
| 2022-12-30 | $87.74 | $88.22 | $85.93 | $86.48 | $86.48 | 235,271 |
| 2022-12-29 | $87.05 | $88.36 | $86.86 | $87.65 | $87.65 | 197,120 |
| 2022-12-28 | $87.20 | $88.04 | $86.02 | $86.38 | $86.38 | 192,897 |
| 2022-12-27 | $87.64 | $88.05 | $86.70 | $87.17 | $87.17 | 180,513 |
| 2022-12-23 | $86.30 | $87.76 | $86.22 | $87.57 | $87.57 | 210,510 |
| 2022-12-22 | $87.61 | $87.81 | $85.34 | $86.94 | $86.94 | 281,119 |
| 2022-12-21 | $87.15 | $88.56 | $87.01 | $88.56 | $88.56 | 307,729 |
| 2022-12-20 | $86.05 | $88.02 | $85.89 | $86.65 | $86.65 | 317,715 |
| 2022-12-19 | $85.64 | $86.38 | $84.94 | $85.93 | $85.93 | 287,478 |
| 2022-12-16 | $86.62 | $86.84 | $84.07 | $85.29 | $85.29 | 847,312 |
| 2022-12-15 | $89.68 | $90.05 | $87.65 | $87.93 | $87.93 | 373,964 |
| 2022-12-14 | $90.63 | $91.94 | $89.43 | $90.12 | $90.12 | 367,355 |
| 2022-12-13 | $91.44 | $92.57 | $89.88 | $90.34 | $90.34 | 364,455 |
| 2022-12-12 | $88.74 | $90.50 | $87.71 | $89.85 | $89.85 | 661,399 |
| 2022-12-09 | $87.72 | $88.20 | $87.51 | $88.09 | $88.09 | 401,425 |
| 2022-12-08 | $89.80 | $90.30 | $88.14 | $88.45 | $88.45 | 262,604 |
| 2022-12-07 | $89.63 | $90.58 | $88.80 | $89.49 | $89.49 | 215,324 |
| 2022-12-06 | $91.37 | $91.82 | $88.72 | $89.87 | $89.87 | 308,258 |
| 2022-12-05 | $91.43 | $91.68 | $89.82 | $91.37 | $91.37 | 356,797 |
| 2022-12-02 | $88.89 | $92.21 | $88.81 | $91.00 | $91.00 | 445,553 |
| 2022-12-01 | $90.86 | $91.16 | $88.93 | $89.67 | $89.67 | 292,040 |
| 2022-11-30 | $88.64 | $90.43 | $87.44 | $90.43 | $90.43 | 563,629 |
| 2022-11-29 | $88.83 | $88.83 | $87.49 | $88.35 | $88.35 | 450,255 |
| 2022-11-28 | $90.00 | $90.36 | $88.10 | $88.61 | $88.61 | 448,500 |
| 2022-11-25 | $91.13 | $92.73 | $90.16 | $91.17 | $91.17 | 190,185 |
| 2022-11-23 | $89.81 | $90.75 | $89.20 | $90.68 | $90.68 | 354,051 |
| 2022-11-22 | $89.73 | $90.45 | $88.93 | $90.13 | $90.13 | 501,419 |
| 2022-11-21 | $90.56 | $91.12 | $88.84 | $90.00 | $90.00 | 1,181,774 |
| 2022-11-18 | $90.90 | $91.85 | $90.05 | $90.76 | $90.76 | 2,007,667 |
| 2022-11-17 | $91.57 | $92.89 | $89.06 | $90.01 | $90.01 | 4,431,895 |
| 2022-11-16 | $98.53 | $100.55 | $98.25 | $100.21 | $100.21 | 425,884 |
| 2022-11-15 | $99.92 | $100.35 | $98.17 | $98.99 | $98.99 | 351,211 |
| 2022-11-14 | $99.16 | $100.64 | $98.94 | $99.63 | $99.51 | 329,070 |
| 2022-11-11 | $100.41 | $100.90 | $98.72 | $100.01 | $99.89 | 524,356 |
| 2022-11-10 | $99.50 | $100.70 | $97.93 | $100.10 | $100.10 | 578,602 |
| 2022-11-09 | $99.11 | $100.50 | $96.93 | $97.50 | $97.50 | 458,757 |
| 2022-11-08 | $99.46 | $101.81 | $98.63 | $100.09 | $100.09 | 506,499 |
| 2022-11-07 | $100.09 | $101.36 | $98.96 | $100.93 | $100.93 | 571,199 |
| 2022-11-04 | $98.25 | $99.27 | $96.67 | $98.81 | $98.81 | 536,281 |
| 2022-11-03 | $91.31 | $97.79 | $91.09 | $96.82 | $96.82 | 794,065 |
| 2022-11-02 | $90.38 | $91.29 | $87.76 | $88.38 | $88.38 | 532,515 |
| 2022-11-01 | $91.38 | $91.38 | $89.51 | $90.31 | $90.31 | 295,904 |
| 2022-10-31 | $91.32 | $91.43 | $90.36 | $90.45 | $90.45 | 325,091 |
| 2022-10-28 | $90.08 | $91.32 | $89.74 | $91.26 | $91.26 | 221,398 |
| 2022-10-27 | $89.81 | $90.86 | $89.39 | $89.65 | $89.65 | 568,472 |
| 2022-10-26 | $89.21 | $90.52 | $88.12 | $88.77 | $88.77 | 599,098 |
| 2022-10-25 | $86.81 | $89.41 | $86.55 | $88.29 | $88.29 | 327,529 |
| 2022-10-24 | $86.27 | $86.49 | $85.00 | $85.93 | $85.93 | 294,080 |
| 2022-10-21 | $84.47 | $85.73 | $82.94 | $85.32 | $85.32 | 587,046 |
| 2022-10-20 | $85.47 | $85.47 | $83.36 | $83.69 | $83.69 | 430,693 |
| 2022-10-19 | $86.47 | $86.81 | $85.42 | $86.17 | $86.17 | 346,749 |
| 2022-10-18 | $87.57 | $88.50 | $86.55 | $87.11 | $87.11 | 352,507 |
| 2022-10-17 | $84.61 | $86.51 | $84.44 | $85.76 | $85.76 | 310,168 |
| 2022-10-14 | $85.29 | $85.74 | $82.54 | $82.87 | $82.87 | 200,723 |
| 2022-10-13 | $81.39 | $85.10 | $80.78 | $84.76 | $84.76 | 391,431 |
| 2022-10-12 | $84.71 | $84.71 | $82.21 | $82.40 | $82.40 | 334,685 |
| 2022-10-11 | $83.97 | $85.56 | $83.19 | $84.80 | $84.80 | 350,877 |
| 2022-10-10 | $84.02 | $85.11 | $83.96 | $84.30 | $84.30 | 181,968 |
| 2022-10-07 | $85.32 | $85.75 | $83.33 | $83.90 | $83.90 | 426,203 |
| 2022-10-06 | $87.78 | $87.89 | $85.18 | $85.96 | $85.96 | 326,905 |
| 2022-10-05 | $89.37 | $89.76 | $87.43 | $87.86 | $87.86 | 373,228 |
| 2022-10-04 | $89.92 | $90.73 | $89.46 | $90.19 | $90.19 | 276,185 |
| 2022-10-03 | $85.47 | $88.89 | $85.44 | $88.35 | $88.35 | 340,729 |
| 2022-09-30 | $86.98 | $88.07 | $86.05 | $86.20 | $86.20 | 469,830 |
| 2022-09-29 | $86.33 | $87.58 | $85.47 | $86.35 | $86.35 | 479,907 |
| 2022-09-28 | $89.05 | $89.81 | $87.63 | $89.08 | $89.08 | 447,009 |
| 2022-09-27 | $91.44 | $91.74 | $89.04 | $89.45 | $89.45 | 321,286 |
| 2022-09-26 | $90.88 | $92.43 | $89.83 | $90.29 | $90.29 | 326,812 |
| 2022-09-23 | $91.06 | $91.12 | $88.76 | $90.78 | $90.78 | 471,589 |
| 2022-09-22 | $94.86 | $95.16 | $91.63 | $92.33 | $92.33 | 734,003 |
| 2022-09-21 | $95.13 | $98.47 | $95.10 | $95.96 | $95.96 | 769,590 |
| 2022-09-20 | $96.25 | $96.25 | $94.66 | $95.51 | $95.51 | 525,113 |
| 2022-09-19 | $95.12 | $97.29 | $94.93 | $96.86 | $96.86 | 574,616 |
| 2022-09-16 | $94.20 | $96.24 | $94.20 | $95.44 | $95.44 | 700,922 |
| 2022-09-15 | $95.56 | $95.76 | $94.38 | $95.03 | $95.03 | 317,162 |
| 2022-09-14 | $94.50 | $96.59 | $94.11 | $96.52 | $96.52 | 583,574 |
| 2022-09-13 | $95.00 | $96.24 | $94.45 | $95.11 | $95.11 | 473,537 |
| 2022-09-12 | $96.57 | $96.91 | $95.87 | $96.67 | $96.67 | 300,222 |
| 2022-09-09 | $97.70 | $97.97 | $95.72 | $96.51 | $96.51 | 472,136 |
| 2022-09-08 | $95.98 | $97.32 | $95.51 | $96.63 | $96.63 | 857,168 |
| 2022-09-07 | $92.36 | $97.74 | $92.36 | $97.11 | $97.11 | 1,083,363 |
| 2022-09-06 | $92.77 | $93.25 | $90.88 | $91.98 | $91.98 | 668,927 |
| 2022-09-02 | $94.79 | $94.80 | $91.80 | $92.32 | $92.32 | 423,596 |
| 2022-09-01 | $93.49 | $93.89 | $91.18 | $93.76 | $93.76 | 491,430 |
| 2022-08-31 | $95.04 | $95.26 | $92.63 | $93.48 | $93.48 | 676,607 |
| 2022-08-30 | $95.73 | $95.73 | $93.20 | $94.20 | $94.20 | 498,803 |
| 2022-08-29 | $94.19 | $96.18 | $93.34 | $95.17 | $95.17 | 482,215 |
| 2022-08-26 | $96.47 | $97.63 | $94.28 | $94.66 | $94.66 | 414,896 |
| 2022-08-25 | $94.86 | $96.56 | $93.98 | $96.43 | $96.43 | 870,940 |
| 2022-08-24 | $92.85 | $95.25 | $92.64 | $95.21 | $95.21 | 683,971 |
| 2022-08-23 | $92.08 | $92.65 | $91.06 | $92.22 | $92.22 | 703,035 |
| 2022-08-22 | $93.26 | $93.48 | $91.05 | $92.13 | $92.13 | 668,314 |
| 2022-08-19 | $95.84 | $96.25 | $93.97 | $94.40 | $94.40 | 468,512 |
| 2022-08-18 | $96.07 | $96.85 | $94.56 | $96.82 | $96.82 | 494,175 |
| 2022-08-17 | $95.82 | $96.51 | $94.47 | $95.27 | $95.27 | 659,839 |
| 2022-08-16 | $97.29 | $98.11 | $95.55 | $95.71 | $95.71 | 675,286 |
| 2022-08-15 | $95.30 | $97.92 | $95.24 | $97.15 | $97.03 | 461,383 |
| 2022-08-12 | $93.84 | $95.95 | $92.78 | $95.84 | $95.72 | 448,368 |
| 2022-08-11 | $93.09 | $94.39 | $92.38 | $92.98 | $92.86 | 604,251 |
| 2022-08-10 | $91.10 | $92.04 | $90.06 | $91.75 | $91.64 | 437,967 |
| 2022-08-09 | $90.33 | $91.60 | $89.66 | $89.91 | $89.80 | 1,092,072 |
| 2022-08-08 | $91.00 | $91.70 | $89.19 | $91.15 | $91.04 | 1,456,874 |
| 2022-08-05 | $90.65 | $91.80 | $89.84 | $90.72 | $90.61 | 843,040 |
| 2022-08-04 | $87.36 | $92.27 | $85.94 | $91.43 | $91.32 | 932,586 |
| 2022-08-03 | $87.32 | $88.48 | $85.74 | $87.83 | $87.72 | 676,147 |
| 2022-08-02 | $86.78 | $88.35 | $86.54 | $87.10 | $86.99 | 456,062 |
| 2022-08-01 | $86.05 | $87.72 | $85.72 | $87.16 | $87.05 | 481,753 |
| 2022-07-29 | $84.61 | $87.08 | $84.00 | $86.54 | $86.43 | 621,571 |
| 2022-07-28 | $84.08 | $85.15 | $82.67 | $84.91 | $84.80 | 598,811 |
| 2022-07-27 | $82.73 | $82.97 | $80.97 | $81.76 | $81.66 | 442,402 |
| 2022-07-26 | $81.94 | $83.18 | $81.90 | $82.56 | $82.46 | 444,530 |
| 2022-07-25 | $81.00 | $81.88 | $79.69 | $81.73 | $81.63 | 454,828 |
| 2022-07-22 | $80.11 | $80.99 | $78.73 | $80.15 | $80.05 | 445,834 |
| 2022-07-21 | $79.77 | $79.77 | $78.18 | $79.50 | $79.40 | 427,722 |
| 2022-07-20 | $80.61 | $80.90 | $78.29 | $79.69 | $79.59 | 914,533 |
| 2022-07-19 | $80.35 | $81.13 | $79.82 | $80.26 | $80.16 | 597,175 |
| 2022-07-18 | $80.12 | $80.81 | $79.00 | $79.39 | $79.29 | 579,107 |
| 2022-07-15 | $78.95 | $80.01 | $75.62 | $79.78 | $79.68 | 733,398 |
| 2022-07-14 | $76.76 | $79.40 | $76.21 | $78.87 | $78.77 | 535,013 |
| 2022-07-13 | $76.53 | $78.40 | $76.04 | $77.38 | $77.28 | 440,202 |
| 2022-07-12 | $77.18 | $78.04 | $76.89 | $77.24 | $77.14 | 417,468 |
| 2022-07-11 | $78.97 | $79.03 | $77.16 | $77.73 | $77.63 | 477,755 |
| 2022-07-08 | $78.44 | $80.68 | $77.97 | $79.53 | $79.43 | 572,226 |
| 2022-07-07 | $76.19 | $78.96 | $75.61 | $78.48 | $78.38 | 802,626 |
| 2022-07-06 | $76.06 | $78.71 | $75.82 | $76.50 | $76.40 | 7,526,684 |
| 2022-07-05 | $79.16 | $79.78 | $75.25 | $76.48 | $76.38 | 1,210,257 |
| 2022-07-01 | $78.77 | $80.33 | $77.75 | $80.07 | $79.97 | 886,346 |
| 2022-06-30 | $75.47 | $78.45 | $75.06 | $78.35 | $78.25 | 1,148,291 |
| 2022-06-29 | $76.87 | $79.23 | $76.26 | $76.58 | $76.48 | 2,725,070 |
| 2022-06-28 | $74.10 | $74.49 | $72.11 | $72.29 | $72.20 | 287,891 |
| 2022-06-27 | $72.16 | $75.09 | $71.71 | $74.09 | $74.00 | 552,934 |
| 2022-06-24 | $71.41 | $72.36 | $70.29 | $71.90 | $71.81 | 1,221,141 |
| 2022-06-23 | $69.86 | $71.31 | $69.18 | $70.60 | $70.51 | 2,971,619 |
| 2022-06-22 | $70.81 | $72.06 | $67.28 | $69.44 | $69.35 | 2,317,122 |
| 2022-06-21 | $74.19 | $75.25 | $73.65 | $74.96 | $74.87 | 302,399 |
| 2022-06-17 | $74.04 | $75.02 | $72.24 | $73.65 | $73.56 | 449,213 |
| 2022-06-16 | $75.13 | $75.83 | $72.95 | $73.62 | $73.53 | 395,760 |
| 2022-06-15 | $75.10 | $77.63 | $74.86 | $76.50 | $76.40 | 341,996 |
| 2022-06-14 | $75.52 | $75.52 | $73.49 | $74.28 | $74.19 | 357,532 |
| 2022-06-13 | $77.98 | $78.15 | $75.19 | $75.70 | $75.61 | 330,588 |
| 2022-06-10 | $82.29 | $82.50 | $80.22 | $80.25 | $80.15 | 307,100 |
| 2022-06-09 | $82.39 | $84.74 | $82.39 | $82.86 | $82.76 | 199,205 |
| 2022-06-08 | $83.11 | $83.64 | $82.26 | $82.93 | $82.83 | 420,487 |
| 2022-06-07 | $81.61 | $83.48 | $81.61 | $83.17 | $83.07 | 193,691 |
| 2022-06-06 | $83.20 | $83.79 | $80.66 | $81.95 | $81.85 | 269,987 |
| 2022-06-03 | $81.95 | $83.43 | $81.67 | $82.64 | $82.54 | 244,475 |
| 2022-06-02 | $83.09 | $84.42 | $82.26 | $82.97 | $82.87 | 282,254 |
| 2022-06-01 | $84.26 | $85.21 | $82.86 | $83.62 | $83.52 | 431,851 |
| 2022-05-31 | $84.65 | $84.65 | $82.66 | $83.96 | $83.85 | 538,663 |
| 2022-05-27 | $82.16 | $85.60 | $82.16 | $84.52 | $84.41 | 395,729 |
| 2022-05-26 | $78.50 | $82.45 | $78.49 | $81.77 | $81.67 | 366,899 |
| 2022-05-25 | $78.26 | $79.48 | $77.42 | $79.35 | $79.25 | 262,831 |
| 2022-05-24 | $77.88 | $78.56 | $76.16 | $78.42 | $78.32 | 293,981 |
| 2022-05-23 | $76.82 | $78.67 | $76.36 | $78.14 | $78.04 | 256,171 |
| 2022-05-20 | $78.83 | $78.83 | $74.48 | $76.32 | $76.22 | 298,622 |
| 2022-05-19 | $75.95 | $78.90 | $75.36 | $78.24 | $78.14 | 364,716 |
| 2022-05-18 | $74.86 | $78.06 | $74.77 | $75.88 | $75.78 | 355,273 |
| 2022-05-17 | $74.05 | $75.24 | $72.73 | $75.09 | $75.00 | 217,815 |
| 2022-05-16 | $73.32 | $74.03 | $72.68 | $72.86 | $72.77 | 345,281 |
| 2022-05-13 | $72.87 | $75.21 | $72.25 | $74.34 | $74.25 | 295,995 |
| 2022-05-12 | $70.94 | $72.72 | $70.00 | $71.63 | $71.43 | 338,768 |
| 2022-05-11 | $74.77 | $75.06 | $71.71 | $71.97 | $71.76 | 284,196 |
| 2022-05-10 | $75.60 | $76.15 | $72.48 | $75.20 | $74.98 | 334,906 |
| 2022-05-09 | $76.58 | $76.97 | $73.99 | $74.97 | $74.76 | 250,782 |
| 2022-05-06 | $78.75 | $79.31 | $77.01 | $77.77 | $77.55 | 248,656 |
| 2022-05-05 | $80.83 | $80.83 | $78.23 | $79.10 | $78.87 | 218,543 |
| 2022-05-04 | $78.21 | $81.69 | $78.11 | $81.46 | $81.23 | 310,502 |
| 2022-05-03 | $74.00 | $80.73 | $74.00 | $78.32 | $78.10 | 360,254 |
| 2022-05-02 | $77.37 | $77.86 | $74.78 | $76.26 | $76.04 | 385,437 |
| 2022-04-29 | $80.48 | $81.50 | $77.13 | $77.70 | $77.48 | 353,799 |
| 2022-04-28 | $80.11 | $81.44 | $79.43 | $80.96 | $80.73 | 333,956 |
| 2022-04-27 | $79.73 | $80.86 | $78.86 | $79.02 | $78.79 | 405,988 |
| 2022-04-26 | $78.61 | $79.36 | $77.33 | $78.06 | $77.84 | 329,965 |
| 2022-04-25 | $80.10 | $80.10 | $77.00 | $79.01 | $78.78 | 423,575 |
| 2022-04-22 | $82.36 | $83.82 | $80.00 | $80.48 | $80.25 | 874,645 |
| 2022-04-21 | $86.35 | $86.67 | $81.80 | $82.15 | $81.91 | 317,304 |
| 2022-04-20 | $88.28 | $88.52 | $85.77 | $86.05 | $85.80 | 258,182 |
| 2022-04-19 | $86.54 | $87.08 | $85.66 | $87.02 | $86.77 | 415,497 |
| 2022-04-18 | $85.32 | $86.96 | $85.30 | $86.25 | $86.00 | 320,600 |
| 2022-04-14 | $83.85 | $86.14 | $83.85 | $84.91 | $84.67 | 405,662 |
| 2022-04-13 | $82.54 | $84.21 | $81.33 | $83.78 | $83.54 | 345,610 |
| 2022-04-12 | $81.96 | $84.51 | $81.77 | $82.45 | $82.21 | 472,752 |
| 2022-04-11 | $81.46 | $82.78 | $80.38 | $81.31 | $81.08 | 681,777 |
| 2022-04-08 | $82.11 | $82.11 | $80.58 | $80.93 | $80.70 | 484,639 |
| 2022-04-07 | $82.12 | $82.35 | $80.71 | $81.78 | $81.55 | 321,970 |
| 2022-04-06 | $81.56 | $83.38 | $81.00 | $82.37 | $82.13 | 336,794 |
| 2022-04-05 | $82.12 | $82.93 | $81.03 | $81.79 | $81.56 | 404,212 |
| 2022-04-04 | $81.99 | $82.24 | $80.29 | $81.75 | $81.52 | 311,532 |
| 2022-04-01 | $82.21 | $82.82 | $81.25 | $82.54 | $82.30 | 297,636 |
| 2022-03-31 | $79.75 | $82.00 | $79.54 | $81.83 | $81.60 | 401,526 |
| 2022-03-30 | $81.86 | $81.86 | $78.68 | $79.67 | $79.44 | 346,620 |
| 2022-03-29 | $79.61 | $82.02 | $79.33 | $82.01 | $81.78 | 364,404 |
| 2022-03-28 | $79.03 | $80.13 | $78.63 | $79.31 | $79.08 | 200,544 |
| 2022-03-25 | $79.03 | $79.51 | $78.32 | $78.88 | $78.65 | 217,751 |
| 2022-03-24 | $79.03 | $79.34 | $77.59 | $78.40 | $78.18 | 387,383 |
| 2022-03-23 | $78.63 | $79.40 | $77.76 | $78.71 | $78.48 | 268,259 |
| 2022-03-22 | $79.50 | $80.00 | $79.23 | $79.80 | $79.57 | 284,580 |
| 2022-03-21 | $79.26 | $80.22 | $78.19 | $79.08 | $78.85 | 505,135 |
| 2022-03-18 | $79.92 | $81.24 | $79.06 | $79.84 | $79.61 | 739,545 |
| 2022-03-17 | $78.00 | $80.48 | $78.00 | $79.64 | $79.41 | 342,423 |
| 2022-03-16 | $79.10 | $79.10 | $75.86 | $78.36 | $78.14 | 454,857 |
| 2022-03-15 | $74.37 | $78.49 | $74.12 | $78.33 | $78.11 | 547,146 |
| 2022-03-14 | $77.63 | $78.41 | $73.17 | $74.06 | $73.85 | 552,468 |
| 2022-03-11 | $78.00 | $80.60 | $77.54 | $78.48 | $78.26 | 565,659 |
| 2022-03-10 | $73.96 | $77.32 | $73.32 | $77.30 | $77.08 | 540,966 |
| 2022-03-09 | $76.96 | $77.30 | $74.78 | $75.02 | $74.81 | 589,487 |
| 2022-03-08 | $72.65 | $78.98 | $72.08 | $77.78 | $77.56 | 1,119,328 |
| 2022-03-07 | $71.81 | $73.43 | $70.64 | $72.86 | $72.54 | 412,804 |
| 2022-03-04 | $71.30 | $72.36 | $70.61 | $71.38 | $71.07 | 279,186 |
| 2022-03-03 | $70.94 | $71.78 | $70.19 | $71.30 | $70.99 | 298,179 |
| 2022-03-02 | $71.03 | $72.17 | $70.24 | $71.82 | $71.50 | 322,607 |
| 2022-03-01 | $70.87 | $71.76 | $69.56 | $71.15 | $70.84 | 501,959 |
| 2022-02-28 | $71.32 | $72.39 | $70.31 | $71.35 | $71.04 | 586,600 |
| 2022-02-25 | $69.29 | $72.70 | $68.94 | $71.82 | $71.50 | 601,567 |
| 2022-02-24 | $62.18 | $69.81 | $60.32 | $69.54 | $69.23 | 805,895 |
| 2022-02-23 | $65.60 | $66.30 | $62.64 | $62.92 | $62.64 | 540,450 |
| 2022-02-22 | $65.79 | $65.97 | $64.42 | $64.66 | $64.38 | 359,413 |
| 2022-02-18 | $66.14 | $67.22 | $64.97 | $65.41 | $65.12 | 255,377 |
| 2022-02-17 | $67.04 | $67.73 | $66.17 | $66.36 | $66.07 | 280,191 |
| 2022-02-16 | $68.55 | $68.75 | $67.36 | $67.97 | $67.67 | 284,960 |
| 2022-02-15 | $67.91 | $68.47 | $67.34 | $68.41 | $68.11 | 228,983 |
| 2022-02-14 | $66.39 | $67.49 | $65.71 | $66.97 | $66.68 | 214,740 |
| 2022-02-11 | $67.72 | $68.40 | $65.73 | $66.53 | $66.24 | 206,770 |
| 2022-02-10 | $67.47 | $69.22 | $66.72 | $67.19 | $66.89 | 185,651 |
| 2022-02-09 | $68.70 | $68.98 | $67.92 | $68.95 | $68.65 | 197,277 |
| 2022-02-08 | $67.04 | $68.70 | $67.00 | $67.93 | $67.63 | 251,693 |
| 2022-02-07 | $66.43 | $67.65 | $65.94 | $67.16 | $66.86 | 563,111 |
| 2022-02-04 | $64.91 | $67.04 | $64.15 | $66.63 | $66.34 | 344,005 |
| 2022-02-03 | $64.98 | $65.77 | $64.84 | $65.13 | $64.84 | 385,025 |
| 2022-02-02 | $68.31 | $68.31 | $65.83 | $66.27 | $65.98 | 350,083 |
| 2022-02-01 | $68.36 | $68.36 | $66.17 | $67.68 | $67.38 | 385,896 |
| 2022-01-31 | $64.95 | $68.17 | $64.42 | $68.16 | $67.86 | 370,636 |
| 2022-01-28 | $62.92 | $65.17 | $60.77 | $65.11 | $64.82 | 516,263 |
| 2022-01-27 | $67.11 | $67.74 | $62.69 | $63.73 | $63.45 | 698,721 |
| 2022-01-26 | $72.88 | $73.36 | $66.07 | $66.72 | $66.43 | 885,957 |
| 2022-01-25 | $73.17 | $74.27 | $71.63 | $73.34 | $73.02 | 472,113 |
| 2022-01-24 | $72.11 | $75.91 | $70.33 | $75.55 | $75.22 | 483,371 |
| 2022-01-21 | $75.20 | $75.38 | $73.15 | $73.33 | $73.01 | 406,486 |
| 2022-01-20 | $77.32 | $79.66 | $75.20 | $75.34 | $75.01 | 329,073 |
| 2022-01-19 | $75.58 | $78.72 | $75.14 | $78.05 | $77.71 | 452,520 |
| 2022-01-18 | $75.70 | $76.71 | $75.54 | $75.78 | $75.45 | 236,843 |
| 2022-01-14 | $75.54 | $76.92 | $74.77 | $76.57 | $76.23 | 334,202 |
| 2022-01-13 | $77.17 | $77.36 | $75.05 | $75.86 | $75.53 | 198,008 |
| 2022-01-12 | $77.27 | $78.20 | $76.15 | $76.27 | $75.93 | 289,427 |
| 2022-01-11 | $75.41 | $77.12 | $74.97 | $77.07 | $76.73 | 329,759 |
| 2022-01-10 | $75.24 | $75.89 | $74.58 | $75.56 | $75.23 | 274,561 |
| 2022-01-07 | $75.34 | $76.67 | $74.17 | $75.99 | $75.66 | 345,198 |
| 2022-01-06 | $77.24 | $77.79 | $75.38 | $76.69 | $76.35 | 349,722 |
| 2022-01-05 | $79.04 | $79.33 | $76.75 | $76.82 | $76.48 | 390,622 |
| 2022-01-04 | $78.86 | $80.16 | $75.98 | $78.83 | $78.48 | 332,804 |
| 2022-01-03 | $80.61 | $81.47 | $77.35 | $78.55 | $78.20 | 301,699 |
| 2021-12-31 | $78.35 | $79.93 | $78.35 | $79.30 | $78.95 | 189,933 |
| 2021-12-30 | $75.92 | $78.79 | $75.78 | $78.15 | $77.81 | 336,118 |
| 2021-12-29 | $75.68 | $76.09 | $74.51 | $75.71 | $75.38 | 178,902 |
| 2021-12-28 | $76.04 | $76.35 | $74.83 | $75.54 | $75.21 | 203,092 |
| 2021-12-27 | $74.42 | $74.95 | $73.62 | $74.92 | $74.59 | 194,138 |
| 2021-12-23 | $75.72 | $75.85 | $73.68 | $73.68 | $73.36 | 258,412 |
| 2021-12-22 | $75.09 | $75.43 | $74.24 | $75.29 | $74.96 | 417,981 |
| 2021-12-21 | $74.72 | $75.41 | $74.36 | $74.94 | $74.61 | 240,728 |
| 2021-12-20 | $75.31 | $75.70 | $72.81 | $74.01 | $73.68 | 299,401 |
| 2021-12-17 | $76.87 | $78.71 | $76.01 | $76.55 | $76.21 | 566,210 |
| 2021-12-16 | $78.79 | $79.07 | $77.04 | $78.40 | $78.06 | 573,971 |
| 2021-12-15 | $77.98 | $79.27 | $76.41 | $78.97 | $78.62 | 345,222 |
| 2021-12-14 | $79.51 | $80.40 | $77.66 | $77.80 | $77.46 | 322,674 |
| 2021-12-13 | $77.67 | $82.45 | $77.67 | $80.93 | $80.57 | 537,381 |
| 2021-12-10 | $77.93 | $79.06 | $76.55 | $77.64 | $77.30 | 220,257 |
| 2021-12-09 | $79.21 | $79.56 | $77.71 | $77.92 | $77.58 | 170,530 |
| 2021-12-08 | $80.85 | $81.74 | $79.29 | $79.36 | $79.01 | 233,429 |
| 2021-12-07 | $81.00 | $82.13 | $80.28 | $80.73 | $80.37 | 212,386 |
| 2021-12-06 | $78.22 | $79.87 | $77.01 | $79.66 | $79.31 | 161,439 |
| 2021-12-03 | $79.69 | $79.69 | $76.69 | $77.46 | $77.12 | 262,547 |
| 2021-12-02 | $76.65 | $79.73 | $76.60 | $79.26 | $78.91 | 289,599 |
| 2021-12-01 | $77.00 | $78.82 | $76.53 | $76.54 | $76.20 | 458,277 |
| 2021-11-30 | $76.11 | $77.20 | $75.19 | $75.50 | $75.17 | 284,256 |
| 2021-11-29 | $77.52 | $77.66 | $76.38 | $76.92 | $76.58 | 267,751 |
| 2021-11-26 | $79.21 | $79.34 | $75.88 | $76.53 | $76.19 | 204,535 |
| 2021-11-24 | $81.20 | $81.36 | $80.16 | $80.40 | $80.05 | 192,245 |
| 2021-11-23 | $80.88 | $82.14 | $80.38 | $81.45 | $81.09 | 469,412 |
| 2021-11-22 | $80.79 | $82.65 | $80.52 | $81.67 | $81.31 | 268,121 |
| 2021-11-19 | $78.46 | $80.77 | $78.46 | $80.39 | $80.04 | 278,043 |
| 2021-11-18 | $79.17 | $79.36 | $78.16 | $78.64 | $78.29 | 358,849 |
| 2021-11-17 | $79.50 | $81.33 | $79.09 | $79.14 | $78.79 | 278,310 |
| 2021-11-16 | $79.47 | $80.10 | $78.73 | $79.76 | $79.41 | 457,552 |
| 2021-11-15 | $81.20 | $81.50 | $78.65 | $79.45 | $78.98 | 364,492 |
| 2021-11-12 | $81.56 | $82.28 | $81.16 | $81.93 | $81.45 | 275,712 |
| 2021-11-11 | $78.76 | $81.75 | $78.76 | $81.64 | $81.16 | 245,364 |
| 2021-11-10 | $79.64 | $81.15 | $78.49 | $78.84 | $78.38 | 333,994 |
| 2021-11-09 | $78.57 | $80.43 | $78.50 | $80.19 | $79.72 | 459,370 |
| 2021-11-08 | $75.76 | $78.27 | $75.58 | $78.14 | $77.68 | 389,030 |
| 2021-11-05 | $76.63 | $77.72 | $74.66 | $75.30 | $74.86 | 278,164 |
| 2021-11-04 | $75.42 | $77.75 | $74.53 | $76.38 | $75.93 | 406,587 |
| 2021-11-03 | $73.58 | $74.43 | $73.09 | $74.20 | $73.76 | 252,991 |
| 2021-11-02 | $74.61 | $74.85 | $72.72 | $73.88 | $73.44 | 219,135 |
| 2021-11-01 | $72.71 | $75.10 | $72.43 | $74.75 | $74.31 | 510,779 |
| 2021-10-29 | $72.71 | $73.33 | $71.65 | $72.33 | $71.90 | 211,381 |
| 2021-10-28 | $71.77 | $72.93 | $71.58 | $72.90 | $72.47 | 335,866 |
| 2021-10-27 | $71.27 | $71.59 | $69.52 | $70.61 | $70.19 | 247,414 |
| 2021-10-26 | $70.82 | $71.42 | $70.33 | $71.14 | $70.72 | 214,730 |
| 2021-10-25 | $70.93 | $71.63 | $69.73 | $70.10 | $69.69 | 281,956 |
| 2021-10-22 | $71.46 | $72.37 | $70.51 | $71.56 | $71.14 | 220,071 |
| 2021-10-21 | $70.88 | $71.91 | $70.71 | $71.19 | $70.77 | 223,933 |
| 2021-10-20 | $72.71 | $73.15 | $70.57 | $70.84 | $70.42 | 276,060 |
| 2021-10-19 | $72.30 | $73.66 | $71.81 | $73.13 | $72.70 | 436,731 |
| 2021-10-18 | $70.86 | $72.17 | $70.58 | $72.14 | $71.71 | 217,388 |
| 2021-10-15 | $71.74 | $72.44 | $70.63 | $71.33 | $70.91 | 609,346 |
| 2021-10-14 | $73.55 | $74.23 | $71.06 | $71.09 | $70.67 | 506,312 |
| 2021-10-13 | $70.20 | $72.85 | $69.00 | $72.68 | $72.25 | 546,713 |
| 2021-10-12 | $69.00 | $69.05 | $67.77 | $68.55 | $68.15 | 399,490 |
| 2021-10-11 | $70.02 | $70.28 | $68.17 | $68.36 | $67.96 | 260,695 |
| 2021-10-08 | $70.53 | $71.13 | $70.00 | $70.19 | $69.78 | 120,960 |
| 2021-10-07 | $70.28 | $71.63 | $69.98 | $70.60 | $70.18 | 271,758 |
| 2021-10-06 | $68.60 | $70.13 | $67.67 | $69.79 | $69.38 | 244,701 |
| 2021-10-05 | $69.36 | $69.87 | $68.80 | $69.22 | $68.81 | 206,211 |
| 2021-10-04 | $67.37 | $68.89 | $66.92 | $68.73 | $68.32 | 228,358 |
| 2021-10-01 | $67.08 | $68.10 | $65.94 | $67.34 | $66.94 | 244,101 |
| 2021-09-30 | $67.92 | $68.16 | $66.49 | $66.61 | $66.22 | 191,239 |
| 2021-09-29 | $67.18 | $67.69 | $66.90 | $67.59 | $67.19 | 292,937 |
| 2021-09-28 | $68.93 | $68.93 | $66.72 | $66.90 | $66.51 | 199,494 |
| 2021-09-27 | $68.41 | $69.42 | $67.85 | $68.80 | $68.39 | 195,164 |
| 2021-09-24 | $68.83 | $69.44 | $68.04 | $68.10 | $67.70 | 496,733 |
| 2021-09-23 | $68.35 | $69.67 | $67.93 | $68.69 | $68.29 | 299,733 |
| 2021-09-22 | $67.57 | $68.90 | $67.04 | $67.61 | $67.21 | 319,110 |
| 2021-09-21 | $67.26 | $67.36 | $66.45 | $67.05 | $66.65 | 198,467 |
| 2021-09-20 | $67.24 | $68.18 | $65.74 | $66.34 | $65.95 | 356,456 |
| 2021-09-17 | $66.45 | $68.55 | $65.69 | $68.43 | $68.03 | 866,230 |
| 2021-09-16 | $67.94 | $68.10 | $65.75 | $66.06 | $65.67 | 431,637 |
| 2021-09-15 | $70.59 | $70.85 | $67.55 | $68.25 | $67.85 | 569,684 |
| 2021-09-14 | $71.24 | $71.62 | $70.57 | $71.08 | $70.66 | 224,696 |
| 2021-09-13 | $70.90 | $71.35 | $70.18 | $70.94 | $70.52 | 144,404 |
| 2021-09-10 | $72.63 | $72.63 | $70.17 | $70.34 | $69.93 | 180,803 |
| 2021-09-09 | $71.90 | $72.75 | $71.24 | $72.17 | $71.74 | 247,027 |
| 2021-09-08 | $71.70 | $71.95 | $70.95 | $71.49 | $71.07 | 211,346 |
| 2021-09-07 | $71.43 | $72.46 | $71.21 | $71.79 | $71.37 | 161,690 |
| 2021-09-03 | $72.43 | $72.50 | $71.50 | $71.82 | $71.40 | 225,858 |
| 2021-09-02 | $71.06 | $72.35 | $71.05 | $72.16 | $71.73 | 221,358 |
| 2021-09-01 | $71.50 | $72.15 | $70.71 | $70.81 | $70.39 | 259,020 |
| 2021-08-31 | $70.16 | $71.41 | $70.13 | $71.13 | $70.71 | 228,929 |
| 2021-08-30 | $70.49 | $70.58 | $69.83 | $70.29 | $69.88 | 235,803 |
| 2021-08-27 | $68.02 | $70.20 | $68.02 | $69.82 | $69.41 | 220,023 |
| 2021-08-26 | $68.79 | $69.16 | $67.61 | $67.87 | $67.47 | 143,241 |
| 2021-08-25 | $68.21 | $68.91 | $67.85 | $68.48 | $68.08 | 159,455 |
| 2021-08-24 | $68.21 | $68.21 | $67.25 | $67.94 | $67.54 | 181,658 |
| 2021-08-23 | $67.16 | $67.69 | $66.44 | $67.48 | $67.08 | 191,435 |
| 2021-08-20 | $67.62 | $68.25 | $67.18 | $67.20 | $66.80 | 210,603 |
| 2021-08-19 | $66.73 | $67.50 | $65.95 | $67.48 | $67.08 | 235,385 |
| 2021-08-18 | $67.31 | $68.00 | $66.99 | $67.07 | $66.67 | 472,235 |
| 2021-08-17 | $66.56 | $67.46 | $65.72 | $67.37 | $66.97 | 354,715 |
| 2021-08-16 | $67.67 | $68.49 | $66.83 | $67.14 | $66.63 | 328,426 |
| 2021-08-13 | $68.26 | $68.61 | $67.28 | $67.72 | $67.20 | 178,775 |
| 2021-08-12 | $68.44 | $68.90 | $68.22 | $68.57 | $68.04 | 190,312 |
| 2021-08-11 | $68.30 | $68.96 | $67.55 | $68.92 | $68.39 | 316,606 |
| 2021-08-10 | $66.68 | $68.90 | $66.38 | $67.59 | $67.07 | 362,953 |
| 2021-08-09 | $67.42 | $68.22 | $66.18 | $66.88 | $66.37 | 621,659 |
| 2021-08-06 | $70.68 | $70.86 | $67.80 | $67.88 | $67.36 | 323,247 |
| 2021-08-05 | $70.25 | $70.76 | $67.37 | $70.18 | $69.64 | 622,662 |
| 2021-08-04 | $70.83 | $71.09 | $69.00 | $70.35 | $69.81 | 441,890 |
| 2021-08-03 | $71.56 | $71.72 | $70.74 | $71.56 | $71.01 | 335,214 |
| 2021-08-02 | $70.26 | $71.34 | $69.97 | $71.05 | $70.51 | 382,576 |
| 2021-07-30 | $69.95 | $71.10 | $69.40 | $69.74 | $69.21 | 238,713 |
| 2021-07-29 | $70.99 | $71.39 | $70.08 | $70.38 | $69.84 | 301,641 |
| 2021-07-28 | $70.33 | $72.03 | $70.02 | $71.37 | $70.82 | 427,961 |
| 2021-07-27 | $67.84 | $69.84 | $66.93 | $69.60 | $69.07 | 414,270 |
| 2021-07-26 | $68.30 | $68.60 | $67.22 | $68.42 | $67.90 | 420,343 |
| 2021-07-23 | $68.04 | $68.88 | $67.24 | $68.82 | $68.29 | 304,601 |
| 2021-07-22 | $69.52 | $69.86 | $67.88 | $68.08 | $67.56 | 239,682 |
| 2021-07-21 | $68.72 | $69.98 | $68.60 | $69.27 | $68.74 | 258,232 |
| 2021-07-20 | $65.19 | $68.72 | $65.18 | $68.31 | $67.79 | 433,639 |
| 2021-07-19 | $67.92 | $67.92 | $65.30 | $65.73 | $65.23 | 475,584 |
| 2021-07-16 | $68.87 | $70.49 | $68.56 | $69.34 | $68.81 | 448,838 |
| 2021-07-15 | $69.24 | $70.09 | $67.53 | $68.57 | $68.04 | 516,128 |
| 2021-07-14 | $70.32 | $71.32 | $69.88 | $69.95 | $69.41 | 447,080 |
| 2021-07-13 | $69.34 | $70.18 | $69.13 | $69.85 | $69.31 | 315,390 |
| 2021-07-12 | $69.83 | $69.85 | $68.64 | $69.32 | $68.79 | 243,421 |
| 2021-07-09 | $69.39 | $69.69 | $68.50 | $69.67 | $69.14 | 216,080 |
| 2021-07-08 | $68.40 | $69.44 | $67.32 | $68.35 | $67.83 | 375,691 |
| 2021-07-07 | $68.92 | $69.88 | $68.71 | $69.86 | $69.32 | 314,567 |
| 2021-07-06 | $69.40 | $69.73 | $68.43 | $68.98 | $68.45 | 368,634 |
| 2021-07-02 | $70.21 | $71.08 | $69.29 | $69.69 | $69.16 | 222,826 |
| 2021-07-01 | $70.27 | $71.18 | $69.70 | $70.13 | $69.59 | 336,391 |
| 2021-06-30 | $69.17 | $69.85 | $68.81 | $69.53 | $69.00 | 427,194 |
| 2021-06-29 | $70.94 | $71.22 | $69.12 | $69.17 | $68.64 | 338,048 |
| 2021-06-28 | $69.64 | $70.33 | $68.80 | $70.21 | $69.67 | 448,945 |
| 2021-06-25 | $68.92 | $69.45 | $68.19 | $68.97 | $68.44 | 1,903,687 |
| 2021-06-24 | $68.37 | $68.75 | $67.85 | $68.46 | $67.94 | 275,908 |
| 2021-06-23 | $67.96 | $68.70 | $66.81 | $67.55 | $67.03 | 342,586 |
| 2021-06-22 | $67.36 | $68.10 | $66.34 | $67.50 | $66.98 | 252,561 |
| 2021-06-21 | $65.84 | $67.90 | $65.25 | $67.67 | $67.15 | 328,923 |
| 2021-06-18 | $67.35 | $67.78 | $64.94 | $65.38 | $64.88 | 831,084 |
| 2021-06-17 | $67.59 | $68.62 | $66.76 | $68.19 | $67.67 | 517,925 |
| 2021-06-16 | $67.95 | $68.74 | $67.24 | $67.78 | $67.26 | 359,737 |
| 2021-06-15 | $69.94 | $69.96 | $67.58 | $67.76 | $67.24 | 384,098 |
| 2021-06-14 | $71.61 | $71.78 | $69.59 | $69.96 | $69.42 | 296,573 |
| 2021-06-11 | $71.24 | $71.90 | $70.77 | $71.04 | $70.50 | 222,162 |
| 2021-06-10 | $70.48 | $71.27 | $69.75 | $70.81 | $70.27 | 219,906 |
| 2021-06-09 | $71.78 | $72.04 | $69.45 | $70.25 | $69.71 | 327,361 |
| 2021-06-08 | $69.96 | $71.28 | $69.20 | $71.05 | $70.51 | 683,366 |
| 2021-06-07 | $68.41 | $69.45 | $67.71 | $69.01 | $68.48 | 357,507 |
| 2021-06-04 | $68.69 | $69.18 | $68.00 | $68.62 | $68.09 | 296,577 |
| 2021-06-03 | $68.76 | $69.65 | $68.03 | $68.70 | $68.17 | 378,987 |
| 2021-06-02 | $68.69 | $69.40 | $67.93 | $68.95 | $68.42 | 365,339 |
| 2021-06-01 | $69.63 | $70.14 | $68.47 | $69.35 | $68.82 | 320,794 |
| 2021-05-28 | $70.19 | $71.17 | $68.64 | $69.05 | $68.52 | 382,049 |
| 2021-05-27 | $70.36 | $70.92 | $69.63 | $70.02 | $69.48 | 509,910 |
| 2021-05-26 | $68.46 | $70.78 | $68.42 | $70.36 | $69.82 | 511,580 |
| 2021-05-25 | $69.37 | $70.25 | $68.19 | $68.37 | $67.85 | 446,475 |
| 2021-05-24 | $71.24 | $71.71 | $68.68 | $69.30 | $68.77 | 723,707 |
| 2021-05-21 | $67.95 | $67.95 | $66.43 | $67.30 | $66.78 | 593,068 |
| 2021-05-20 | $68.65 | $69.53 | $66.90 | $67.19 | $66.68 | 446,898 |
| 2021-05-19 | $65.18 | $67.08 | $65.18 | $67.04 | $66.53 | 507,565 |
| 2021-05-18 | $65.46 | $67.00 | $64.63 | $65.97 | $65.46 | 484,153 |
| 2021-05-17 | $65.38 | $65.93 | $64.30 | $65.34 | $64.84 | 309,574 |
| 2021-05-14 | $65.38 | $66.90 | $65.38 | $66.21 | $65.58 | 293,624 |
| 2021-05-13 | $65.15 | $66.10 | $63.71 | $64.85 | $64.24 | 330,402 |
| 2021-05-12 | $66.07 | $66.19 | $64.15 | $64.22 | $63.61 | 492,615 |
| 2021-05-11 | $64.59 | $68.05 | $64.18 | $67.01 | $66.37 | 560,493 |
| 2021-05-10 | $69.41 | $69.53 | $65.83 | $66.13 | $65.50 | 480,659 |
| 2021-05-07 | $70.48 | $71.01 | $69.42 | $69.53 | $68.87 | 542,192 |
| 2021-05-06 | $68.61 | $70.91 | $67.15 | $70.10 | $69.44 | 884,541 |
| 2021-05-05 | $70.55 | $70.84 | $67.92 | $68.57 | $67.92 | 576,200 |
| 2021-05-04 | $72.23 | $72.30 | $68.65 | $69.89 | $69.23 | 874,043 |
| 2021-05-03 | $73.14 | $74.02 | $72.23 | $73.13 | $72.44 | 735,490 |
| 2021-04-30 | $73.47 | $73.84 | $71.55 | $72.40 | $71.71 | 574,725 |
| 2021-04-29 | $75.53 | $76.41 | $73.40 | $74.21 | $73.51 | 517,082 |
| 2021-04-28 | $75.00 | $76.12 | $74.08 | $74.73 | $74.02 | 613,014 |
| 2021-04-27 | $76.89 | $77.23 | $75.34 | $75.52 | $74.80 | 590,349 |
| 2021-04-26 | $77.16 | $77.56 | $75.35 | $76.48 | $75.75 | 446,073 |
| 2021-04-23 | $76.00 | $77.90 | $75.10 | $76.69 | $75.96 | 534,611 |
| 2021-04-22 | $77.85 | $78.55 | $75.50 | $75.80 | $75.08 | 814,116 |
| 2021-04-21 | $75.98 | $76.33 | $74.91 | $76.03 | $75.31 | 585,534 |
| 2021-04-20 | $75.26 | $76.57 | $74.48 | $76.10 | $75.38 | 659,294 |
| 2021-04-19 | $80.13 | $80.42 | $74.28 | $75.02 | $74.31 | 1,227,228 |
| 2021-04-16 | $79.83 | $80.96 | $77.62 | $80.81 | $80.04 | 5,988,065 |
| 2021-04-15 | $79.52 | $79.96 | $77.20 | $79.06 | $78.31 | 802,416 |
| 2021-04-14 | $77.06 | $79.46 | $77.02 | $78.87 | $78.12 | 858,288 |
| 2021-04-13 | $75.44 | $77.16 | $74.27 | $76.66 | $75.93 | 861,071 |
| 2021-04-12 | $75.63 | $75.96 | $73.58 | $75.16 | $74.45 | 672,015 |
| 2021-04-09 | $74.83 | $76.43 | $73.50 | $76.42 | $75.70 | 618,095 |
| 2021-04-08 | $75.56 | $76.64 | $74.81 | $75.53 | $74.81 | 1,032,659 |
| 2021-04-07 | $77.39 | $77.56 | $74.24 | $74.75 | $74.04 | 647,581 |
| 2021-04-06 | $78.05 | $79.50 | $77.01 | $77.69 | $76.95 | 642,771 |
| 2021-04-05 | $79.71 | $81.97 | $77.83 | $78.40 | $77.66 | 1,313,736 |
| 2021-04-01 | $79.37 | $81.09 | $78.04 | $78.92 | $78.17 | 635,632 |
| 2021-03-31 | $78.13 | $79.30 | $77.04 | $78.53 | $77.79 | 769,359 |
| 2021-03-30 | $75.65 | $77.59 | $74.14 | $76.08 | $75.36 | 666,058 |
| 2021-03-29 | $75.43 | $76.25 | $73.13 | $75.12 | $74.41 | 787,610 |
| 2021-03-26 | $75.23 | $76.82 | $73.30 | $75.27 | $74.56 | 740,112 |
| 2021-03-25 | $72.83 | $74.55 | $71.24 | $74.51 | $73.80 | 1,338,658 |
| 2021-03-24 | $77.97 | $78.05 | $74.01 | $74.16 | $73.46 | 829,157 |
| 2021-03-23 | $79.25 | $79.61 | $76.82 | $77.58 | $76.84 | 450,234 |
| 2021-03-22 | $76.53 | $80.73 | $75.24 | $79.98 | $79.22 | 863,629 |
| 2021-03-19 | $77.42 | $78.19 | $75.99 | $76.02 | $75.30 | 1,278,306 |
| 2021-03-18 | $78.73 | $78.77 | $76.61 | $76.93 | $76.20 | 876,831 |
| 2021-03-17 | $80.81 | $81.20 | $78.65 | $79.48 | $78.73 | 711,535 |
| 2021-03-16 | $84.20 | $84.62 | $81.37 | $82.25 | $81.47 | 439,406 |
| 2021-03-15 | $86.06 | $86.70 | $82.56 | $84.19 | $83.39 | 675,516 |
| 2021-03-12 | $86.16 | $87.79 | $85.53 | $87.43 | $86.60 | 413,339 |
| 2021-03-11 | $87.13 | $88.48 | $86.42 | $87.23 | $86.40 | 524,935 |
| 2021-03-10 | $86.50 | $88.87 | $84.21 | $85.62 | $84.81 | 675,346 |
| 2021-03-09 | $81.99 | $85.23 | $81.80 | $84.32 | $83.40 | 825,424 |
| 2021-03-08 | $79.96 | $82.39 | $78.14 | $79.20 | $78.34 | 731,937 |
| 2021-03-05 | $79.44 | $80.50 | $73.35 | $80.20 | $79.33 | 1,054,164 |
| 2021-03-04 | $81.23 | $81.99 | $76.41 | $78.20 | $77.35 | 1,040,199 |
| 2021-03-03 | $82.53 | $83.60 | $79.91 | $81.24 | $80.36 | 999,023 |
| 2021-03-02 | $85.93 | $87.53 | $82.32 | $82.99 | $82.09 | 1,362,541 |
| 2021-03-01 | $83.14 | $87.65 | $81.82 | $84.67 | $83.75 | 2,912,378 |
| 2021-02-26 | $90.16 | $90.47 | $84.36 | $85.67 | $84.74 | 1,296,094 |
| 2021-02-25 | $98.71 | $98.76 | $88.15 | $90.35 | $89.37 | 1,346,816 |
| 2021-02-24 | $104.07 | $104.16 | $102.56 | $103.96 | $102.83 | 689,541 |
| 2021-02-23 | $102.59 | $104.00 | $97.25 | $103.39 | $102.27 | 921,064 |
| 2021-02-22 | $111.50 | $111.82 | $104.91 | $105.28 | $104.14 | 613,203 |
| 2021-02-19 | $109.39 | $113.83 | $108.99 | $112.72 | $111.50 | 668,033 |
| 2021-02-18 | $115.23 | $115.51 | $108.51 | $108.57 | $107.39 | 768,760 |
| 2021-02-17 | $117.13 | $117.40 | $114.20 | $116.18 | $114.92 | 694,028 |
| 2021-02-16 | $118.85 | $120.66 | $116.01 | $117.90 | $116.62 | 761,303 |
| 2021-02-12 | $123.07 | $124.81 | $117.87 | $118.78 | $117.49 | 649,507 |
| 2021-02-11 | $125.92 | $126.31 | $123.56 | $124.56 | $123.21 | 747,070 |
| 2021-02-10 | $126.00 | $128.87 | $124.83 | $126.02 | $124.65 | 519,901 |
| 2021-02-09 | $123.00 | $124.82 | $121.30 | $121.84 | $120.52 | 597,748 |
| 2021-02-08 | $120.68 | $124.99 | $120.50 | $122.85 | $121.52 | 453,752 |
| 2021-02-05 | $117.41 | $119.72 | $115.09 | $118.94 | $117.65 | 670,384 |
| 2021-02-04 | $115.44 | $116.83 | $114.21 | $116.67 | $115.40 | 245,741 |
| 2021-02-03 | $113.36 | $115.46 | $112.33 | $114.84 | $113.59 | 321,360 |
| 2021-02-02 | $117.40 | $117.67 | $111.84 | $113.18 | $111.95 | 443,633 |
| 2021-02-01 | $116.45 | $117.73 | $112.59 | $116.57 | $115.30 | 600,152 |
| 2021-01-29 | $113.41 | $118.27 | $113.21 | $114.16 | $112.92 | 798,026 |
| 2021-01-28 | $115.87 | $118.63 | $112.15 | $112.91 | $111.68 | 735,064 |
| 2021-01-27 | $110.37 | $117.45 | $107.81 | $113.95 | $112.71 | 1,187,491 |
| 2021-01-26 | $109.09 | $114.51 | $108.74 | $113.60 | $112.37 | 806,945 |
| 2021-01-25 | $106.29 | $110.33 | $105.97 | $108.02 | $106.85 | 791,839 |
| 2021-01-22 | $105.36 | $107.89 | $105.32 | $106.55 | $105.39 | 483,069 |
| 2021-01-21 | $104.86 | $106.95 | $103.49 | $106.39 | $105.23 | 759,162 |
| 2021-01-20 | $107.80 | $107.88 | $103.91 | $104.34 | $103.21 | 595,879 |
| 2021-01-19 | $108.45 | $108.63 | $106.46 | $107.28 | $106.11 | 607,460 |
| 2021-01-15 | $111.63 | $112.43 | $107.37 | $108.03 | $106.86 | 604,276 |
| 2021-01-14 | $110.50 | $113.10 | $109.92 | $112.62 | $111.40 | 418,740 |
| 2021-01-13 | $109.00 | $113.31 | $106.49 | $110.45 | $109.25 | 836,048 |
| 2021-01-12 | $111.35 | $112.30 | $106.08 | $109.77 | $108.58 | 618,360 |
| 2021-01-11 | $114.00 | $115.94 | $111.43 | $112.50 | $111.28 | 883,986 |
| 2021-01-08 | $112.84 | $117.93 | $111.89 | $115.43 | $114.18 | 1,261,713 |
| 2021-01-07 | $105.95 | $117.36 | $105.93 | $112.37 | $111.15 | 1,418,438 |
| 2021-01-06 | $94.72 | $109.50 | $94.52 | $104.73 | $103.59 | 1,825,425 |
| 2021-01-05 | $91.70 | $95.19 | $91.40 | $95.00 | $93.97 | 521,264 |
| 2021-01-04 | $91.72 | $93.42 | $90.08 | $91.61 | $90.61 | 517,011 |
| 2020-12-31 | $90.01 | $91.95 | $89.27 | $90.28 | $89.30 | 369,528 |
| 2020-12-30 | $90.02 | $91.70 | $88.98 | $89.18 | $88.21 | 592,555 |
| 2020-12-29 | $89.55 | $91.99 | $88.92 | $90.83 | $89.84 | 611,192 |
| 2020-12-28 | $87.71 | $88.71 | $86.73 | $87.55 | $86.60 | 336,100 |
| 2020-12-24 | $85.50 | $86.43 | $84.73 | $86.24 | $85.30 | 175,440 |
| 2020-12-23 | $85.92 | $88.41 | $85.36 | $85.67 | $84.74 | 535,263 |
| 2020-12-22 | $82.29 | $85.36 | $82.19 | $85.08 | $84.16 | 499,405 |
| 2020-12-21 | $83.39 | $84.35 | $79.78 | $82.44 | $81.54 | 565,879 |
| 2020-12-18 | $82.84 | $87.49 | $82.67 | $86.52 | $85.58 | 961,276 |
| 2020-12-17 | $81.47 | $82.58 | $80.15 | $82.30 | $81.41 | 317,089 |
| 2020-12-16 | $80.45 | $81.37 | $79.67 | $80.75 | $79.87 | 709,677 |
| 2020-12-15 | $77.21 | $80.99 | $76.93 | $80.95 | $80.07 | 410,345 |
| 2020-12-14 | $76.83 | $77.47 | $76.01 | $76.11 | $75.28 | 371,469 |
| 2020-12-11 | $75.94 | $77.14 | $75.66 | $76.47 | $75.64 | 453,470 |
| 2020-12-10 | $75.44 | $76.13 | $74.48 | $75.97 | $75.14 | 291,937 |
| 2020-12-09 | $79.31 | $79.57 | $74.86 | $75.37 | $74.55 | 547,139 |
| 2020-12-08 | $76.65 | $79.12 | $76.65 | $79.07 | $78.21 | 424,514 |
| 2020-12-07 | $75.70 | $77.06 | $75.53 | $76.19 | $75.36 | 243,750 |
| 2020-12-04 | $76.57 | $77.25 | $76.00 | $76.35 | $75.52 | 342,946 |
| 2020-12-03 | $77.24 | $77.94 | $75.72 | $76.20 | $75.37 | 348,235 |
| 2020-12-02 | $76.21 | $77.40 | $75.63 | $77.24 | $76.40 | 520,733 |
| 2020-12-01 | $78.75 | $79.95 | $75.13 | $75.76 | $74.94 | 696,527 |
| 2020-11-30 | $78.82 | $79.77 | $77.79 | $78.81 | $77.95 | 645,001 |
| 2020-11-27 | $76.46 | $79.59 | $76.32 | $78.99 | $78.13 | 445,805 |
| 2020-11-25 | $74.51 | $76.16 | $74.12 | $75.60 | $74.78 | 468,162 |
| 2020-11-24 | $72.41 | $75.87 | $72.40 | $73.94 | $73.14 | 899,632 |
| 2020-11-23 | $73.95 | $74.15 | $70.59 | $70.98 | $70.21 | 1,338,055 |
| 2020-11-20 | $73.19 | $74.56 | $72.60 | $72.63 | $71.84 | 902,691 |
| 2020-11-19 | $73.95 | $75.18 | $72.70 | $72.92 | $72.13 | 2,587,346 |
| 2020-11-18 | $81.12 | $81.48 | $74.68 | $74.99 | $74.18 | 1,231,794 |
| 2020-11-17 | $75.42 | $83.00 | $75.41 | $82.26 | $81.37 | 770,599 |
| 2020-11-16 | $80.57 | $81.74 | $79.89 | $81.73 | $80.73 | 489,844 |
| 2020-11-13 | $79.72 | $80.19 | $78.76 | $79.96 | $78.99 | 335,645 |
| 2020-11-12 | $79.58 | $79.94 | $78.12 | $79.02 | $78.06 | 388,944 |
| 2020-11-11 | $77.65 | $81.39 | $77.56 | $80.11 | $79.13 | 386,215 |
| 2020-11-10 | $79.49 | $79.87 | $76.23 | $77.46 | $76.52 | 745,151 |
| 2020-11-09 | $76.06 | $82.18 | $76.06 | $79.56 | $78.59 | 684,960 |
| 2020-11-06 | $73.15 | $75.98 | $72.87 | $75.36 | $74.44 | 478,237 |
| 2020-11-05 | $69.24 | $73.31 | $69.16 | $72.74 | $71.85 | 1,006,508 |
| 2020-11-04 | $71.56 | $72.49 | $66.45 | $67.54 | $66.72 | 556,235 |
| 2020-11-03 | $72.23 | $74.10 | $71.39 | $72.54 | $71.66 | 672,146 |
| 2020-11-02 | $70.75 | $72.60 | $70.19 | $72.08 | $71.20 | 456,857 |
| 2020-10-30 | $70.14 | $71.64 | $69.96 | $70.87 | $70.01 | 349,693 |
| 2020-10-29 | $68.28 | $70.72 | $67.53 | $70.26 | $69.40 | 278,209 |
| 2020-10-28 | $70.12 | $70.84 | $68.53 | $68.64 | $67.80 | 330,777 |
| 2020-10-27 | $70.69 | $71.22 | $70.26 | $70.54 | $69.68 | 277,165 |
| 2020-10-26 | $71.40 | $71.88 | $70.65 | $71.13 | $70.26 | 281,176 |
| 2020-10-23 | $71.88 | $72.81 | $71.25 | $72.13 | $71.25 | 253,517 |
| 2020-10-22 | $70.00 | $71.28 | $68.76 | $71.23 | $70.36 | 315,745 |
| 2020-10-21 | $72.09 | $72.16 | $70.04 | $70.30 | $69.44 | 653,986 |
| 2020-10-20 | $73.34 | $73.90 | $72.22 | $72.75 | $71.86 | 432,648 |
| 2020-10-19 | $72.86 | $74.02 | $72.23 | $73.03 | $72.14 | 355,017 |
| 2020-10-16 | $70.66 | $74.55 | $70.62 | $72.77 | $71.88 | 1,669,350 |
| 2020-10-15 | $70.91 | $72.77 | $70.45 | $71.01 | $70.14 | 569,124 |
| 2020-10-14 | $74.40 | $74.62 | $71.71 | $72.43 | $71.55 | 605,340 |
| 2020-10-13 | $73.99 | $75.48 | $73.99 | $74.08 | $73.18 | 807,164 |
| 2020-10-12 | $71.24 | $75.79 | $71.00 | $74.80 | $73.89 | 983,673 |
| 2020-10-09 | $70.51 | $73.93 | $70.43 | $72.47 | $71.59 | 760,731 |
| 2020-10-08 | $69.12 | $71.31 | $69.11 | $70.53 | $69.67 | 692,662 |
| 2020-10-07 | $64.91 | $69.91 | $64.91 | $68.78 | $67.94 | 771,554 |
| 2020-10-06 | $62.26 | $65.28 | $62.26 | $64.13 | $63.35 | 574,032 |
| 2020-10-05 | $61.10 | $62.17 | $61.10 | $62.00 | $61.24 | 492,630 |
| 2020-10-02 | $59.03 | $60.82 | $58.78 | $60.63 | $59.89 | 294,990 |
| 2020-10-01 | $59.08 | $60.36 | $58.00 | $59.80 | $59.07 | 376,532 |
| 2020-09-30 | $58.64 | $59.54 | $57.40 | $59.11 | $58.39 | 307,970 |
| 2020-09-29 | $58.92 | $59.92 | $58.55 | $58.96 | $58.24 | 401,420 |
| 2020-09-28 | $57.96 | $58.71 | $57.42 | $58.36 | $57.65 | 269,810 |
| 2020-09-25 | $57.05 | $57.87 | $56.72 | $57.33 | $56.63 | 216,723 |
| 2020-09-24 | $56.39 | $58.84 | $56.20 | $57.57 | $56.87 | 370,422 |
| 2020-09-23 | $55.76 | $56.33 | $54.48 | $55.60 | $54.92 | 428,663 |
| 2020-09-22 | $55.77 | $56.63 | $55.35 | $56.42 | $55.73 | 291,192 |
| 2020-09-21 | $54.48 | $55.78 | $54.05 | $54.86 | $54.19 | 347,664 |
| 2020-09-18 | $55.95 | $56.04 | $54.95 | $55.38 | $54.71 | 1,198,441 |
| 2020-09-17 | $56.28 | $57.99 | $54.90 | $55.44 | $54.76 | 550,607 |
| 2020-09-16 | $56.26 | $57.59 | $54.24 | $56.96 | $56.27 | 896,869 |
| 2020-09-15 | $59.22 | $59.80 | $53.44 | $55.23 | $54.56 | 1,125,653 |
| 2020-09-14 | $59.17 | $59.62 | $58.28 | $58.58 | $57.87 | 441,146 |
| 2020-09-11 | $59.60 | $59.69 | $58.12 | $58.58 | $57.87 | 311,895 |
| 2020-09-10 | $61.32 | $61.34 | $59.11 | $59.56 | $58.83 | 244,703 |
| 2020-09-09 | $61.77 | $62.19 | $60.01 | $61.24 | $60.49 | 349,818 |
| 2020-09-08 | $59.72 | $63.95 | $59.50 | $61.74 | $60.99 | 722,213 |
| 2020-09-04 | $59.33 | $60.29 | $58.82 | $59.77 | $59.04 | 351,601 |
| 2020-09-03 | $58.69 | $59.45 | $57.81 | $58.62 | $57.91 | 369,037 |
| 2020-09-02 | $59.40 | $59.50 | $58.76 | $58.96 | $58.24 | 380,106 |
| 2020-09-01 | $60.80 | $61.11 | $59.08 | $59.46 | $58.74 | 287,316 |
| 2020-08-31 | $61.71 | $62.38 | $60.77 | $60.87 | $60.13 | 273,177 |
| 2020-08-28 | $62.00 | $62.22 | $61.01 | $61.63 | $60.88 | 205,426 |
| 2020-08-27 | $61.80 | $62.67 | $61.59 | $61.80 | $61.05 | 161,564 |
| 2020-08-26 | $61.52 | $61.98 | $61.11 | $61.58 | $60.83 | 138,456 |
| 2020-08-25 | $62.55 | $62.55 | $61.19 | $61.87 | $61.12 | 258,261 |
| 2020-08-24 | $61.43 | $62.90 | $61.25 | $62.13 | $61.37 | 224,856 |
| 2020-08-21 | $60.40 | $61.01 | $59.87 | $60.69 | $59.95 | 206,705 |
| 2020-08-20 | $60.83 | $61.19 | $60.45 | $60.50 | $59.76 | 171,418 |
| 2020-08-19 | $60.06 | $62.33 | $60.00 | $61.59 | $60.84 | 540,049 |
| 2020-08-18 | $60.50 | $61.90 | $60.20 | $60.55 | $59.81 | 555,393 |
| 2020-08-17 | $62.89 | $63.37 | $60.00 | $60.08 | $59.35 | 620,072 |
| 2020-08-14 | $62.57 | $63.73 | $61.85 | $62.88 | $62.00 | 331,382 |
| 2020-08-13 | $64.51 | $65.32 | $62.71 | $63.00 | $62.12 | 440,691 |
| 2020-08-12 | $62.34 | $64.77 | $62.00 | $64.04 | $63.14 | 429,948 |
| 2020-08-11 | $61.36 | $61.51 | $60.36 | $60.59 | $59.74 | 387,466 |
| 2020-08-10 | $59.83 | $61.36 | $59.83 | $60.85 | $60.00 | 611,215 |
| 2020-08-07 | $58.30 | $59.62 | $58.30 | $59.47 | $58.64 | 215,260 |
| 2020-08-06 | $60.61 | $61.14 | $58.36 | $58.50 | $57.68 | 609,069 |
| 2020-08-05 | $59.55 | $60.28 | $57.16 | $59.71 | $58.87 | 970,004 |
| 2020-08-04 | $58.24 | $60.10 | $57.36 | $59.40 | $58.57 | 526,382 |
| 2020-08-03 | $59.95 | $59.95 | $57.52 | $58.51 | $57.69 | 458,392 |
| 2020-07-31 | $59.01 | $59.72 | $58.54 | $59.50 | $58.67 | 332,484 |
| 2020-07-30 | $60.50 | $60.69 | $58.72 | $58.92 | $58.10 | 421,417 |
| 2020-07-29 | $61.52 | $62.13 | $60.12 | $60.39 | $59.54 | 302,965 |
| 2020-07-28 | $61.27 | $61.58 | $60.55 | $61.49 | $60.63 | 366,440 |
| 2020-07-27 | $61.59 | $61.95 | $60.62 | $61.31 | $60.45 | 399,722 |
| 2020-07-24 | $62.82 | $62.93 | $61.78 | $62.42 | $61.55 | 183,854 |
| 2020-07-23 | $62.84 | $63.78 | $62.61 | $63.09 | $62.21 | 218,092 |
| 2020-07-22 | $62.69 | $63.26 | $62.26 | $62.77 | $61.89 | 256,392 |
| 2020-07-21 | $62.50 | $63.70 | $62.37 | $62.64 | $61.76 | 266,549 |
| 2020-07-20 | $62.71 | $63.30 | $61.40 | $61.48 | $60.62 | 287,297 |
| 2020-07-17 | $61.55 | $63.29 | $61.55 | $63.00 | $62.12 | 261,794 |
| 2020-07-16 | $61.79 | $63.06 | $61.37 | $61.53 | $60.67 | 332,431 |
| 2020-07-15 | $63.08 | $63.55 | $61.50 | $61.55 | $60.69 | 349,735 |
| 2020-07-14 | $62.03 | $62.55 | $61.43 | $62.28 | $61.41 | 234,228 |
| 2020-07-13 | $63.60 | $63.93 | $61.84 | $61.98 | $61.11 | 329,953 |
| 2020-07-10 | $63.04 | $63.21 | $61.93 | $62.15 | $61.28 | 385,330 |
| 2020-07-09 | $64.67 | $64.67 | $61.36 | $63.30 | $62.41 | 482,645 |
| 2020-07-08 | $61.40 | $62.47 | $60.17 | $62.42 | $61.55 | 431,780 |
| 2020-07-07 | $61.79 | $62.17 | $60.86 | $60.94 | $60.09 | 391,081 |
| 2020-07-06 | $63.93 | $63.93 | $61.71 | $62.22 | $61.35 | 349,353 |
| 2020-07-02 | $63.87 | $63.91 | $62.85 | $63.55 | $62.66 | 251,086 |
| 2020-07-01 | $63.46 | $63.91 | $62.64 | $63.40 | $62.51 | 330,229 |
| 2020-06-30 | $63.22 | $64.12 | $62.73 | $63.49 | $62.60 | 275,916 |
| 2020-06-29 | $60.75 | $63.86 | $60.30 | $63.33 | $62.44 | 357,958 |
| 2020-06-26 | $62.17 | $62.59 | $60.29 | $60.57 | $59.72 | 918,153 |
| 2020-06-25 | $63.55 | $63.70 | $59.70 | $62.39 | $61.52 | 853,234 |
| 2020-06-24 | $66.96 | $66.96 | $63.29 | $63.50 | $62.61 | 453,217 |
| 2020-06-23 | $68.73 | $68.96 | $66.89 | $67.59 | $66.64 | 226,244 |
| 2020-06-22 | $68.11 | $69.03 | $67.38 | $68.03 | $67.08 | 234,931 |
| 2020-06-19 | $69.61 | $69.68 | $67.60 | $67.74 | $66.79 | 340,591 |
| 2020-06-18 | $67.70 | $69.18 | $67.70 | $68.56 | $67.60 | 128,119 |
| 2020-06-17 | $69.29 | $69.40 | $67.86 | $68.24 | $67.29 | 146,658 |
| 2020-06-16 | $70.09 | $70.50 | $68.17 | $68.89 | $67.93 | 259,045 |
| 2020-06-15 | $67.74 | $69.70 | $67.74 | $69.14 | $68.17 | 287,586 |
| 2020-06-12 | $70.00 | $70.21 | $67.37 | $68.92 | $67.96 | 188,786 |
| 2020-06-11 | $70.03 | $70.41 | $67.76 | $68.24 | $67.29 | 294,324 |
| 2020-06-10 | $71.55 | $72.31 | $70.97 | $71.12 | $70.12 | 143,321 |
| 2020-06-09 | $71.81 | $72.00 | $70.80 | $70.96 | $69.97 | 191,110 |
| 2020-06-08 | $72.08 | $73.16 | $71.62 | $72.36 | $71.35 | 235,496 |
| 2020-06-05 | $70.92 | $72.20 | $69.79 | $71.35 | $70.35 | 288,575 |
| 2020-06-04 | $70.25 | $71.92 | $68.85 | $69.33 | $68.36 | 279,976 |
| 2020-06-03 | $69.44 | $71.98 | $68.71 | $70.55 | $69.56 | 675,703 |
| 2020-06-02 | $70.92 | $71.16 | $68.49 | $68.85 | $67.89 | 383,029 |
| 2020-06-01 | $72.13 | $72.38 | $70.41 | $70.78 | $69.79 | 301,047 |
| 2020-05-29 | $71.15 | $72.92 | $70.46 | $72.81 | $71.79 | 320,629 |
| 2020-05-28 | $72.21 | $72.92 | $71.26 | $71.62 | $70.62 | 261,813 |
| 2020-05-27 | $69.99 | $71.48 | $68.87 | $71.42 | $70.42 | 298,105 |
| 2020-05-26 | $69.67 | $70.00 | $68.33 | $69.05 | $68.08 | 211,808 |
| 2020-05-22 | $69.18 | $69.21 | $68.30 | $68.89 | $67.93 | 134,248 |
| 2020-05-21 | $70.21 | $70.21 | $68.69 | $69.01 | $68.04 | 144,186 |
| 2020-05-20 | $69.79 | $71.05 | $69.67 | $70.63 | $69.64 | 268,240 |
| 2020-05-19 | $70.35 | $71.33 | $68.73 | $68.95 | $67.88 | 216,504 |
| 2020-05-18 | $67.58 | $70.65 | $67.45 | $70.09 | $69.00 | 325,225 |
| 2020-05-15 | $65.09 | $65.79 | $63.17 | $65.45 | $64.43 | 222,701 |
| 2020-05-14 | $64.77 | $65.24 | $62.85 | $65.10 | $64.09 | 374,232 |
| 2020-05-13 | $67.81 | $67.99 | $65.15 | $65.93 | $64.91 | 369,524 |
| 2020-05-12 | $70.90 | $72.23 | $68.31 | $68.34 | $67.28 | 453,665 |
| 2020-05-11 | $68.22 | $73.70 | $67.39 | $70.12 | $69.03 | 1,208,025 |
| 2020-05-08 | $63.33 | $63.62 | $62.57 | $63.09 | $62.11 | 300,357 |
| 2020-05-07 | $62.78 | $63.09 | $61.65 | $62.20 | $61.23 | 384,228 |
| 2020-05-06 | $62.65 | $63.43 | $61.82 | $61.86 | $60.90 | 281,942 |
| 2020-05-05 | $61.80 | $62.87 | $61.27 | $62.35 | $61.38 | 235,496 |
| 2020-05-04 | $61.68 | $62.69 | $60.33 | $61.24 | $60.29 | 324,820 |
| 2020-05-01 | $61.31 | $62.03 | $60.46 | $61.67 | $60.71 | 326,562 |
| 2020-04-30 | $64.57 | $65.15 | $61.73 | $62.41 | $61.44 | 315,364 |
| 2020-04-29 | $63.01 | $65.25 | $61.29 | $64.82 | $63.81 | 447,019 |
| 2020-04-28 | $61.80 | $61.98 | $59.90 | $61.21 | $60.26 | 151,164 |
| 2020-04-27 | $60.67 | $61.12 | $59.74 | $60.48 | $59.54 | 271,268 |
| 2020-04-24 | $58.86 | $59.64 | $58.27 | $59.35 | $58.43 | 175,812 |
| 2020-04-23 | $59.01 | $60.15 | $58.50 | $59.10 | $58.18 | 362,265 |
| 2020-04-22 | $58.90 | $59.99 | $57.96 | $58.80 | $57.89 | 272,174 |
| 2020-04-21 | $58.14 | $58.89 | $56.74 | $57.81 | $56.91 | 229,719 |
| 2020-04-20 | $60.30 | $60.96 | $58.34 | $59.17 | $58.25 | 199,205 |
| 2020-04-17 | $61.50 | $61.99 | $58.85 | $61.09 | $60.14 | 373,258 |
| 2020-04-16 | $59.30 | $61.17 | $58.59 | $60.63 | $59.69 | 498,899 |
| 2020-04-15 | $59.00 | $59.75 | $57.17 | $57.99 | $57.09 | 553,290 |
| 2020-04-14 | $63.83 | $63.83 | $57.52 | $60.72 | $59.78 | 955,409 |
| 2020-04-13 | $61.83 | $63.29 | $61.03 | $63.00 | $62.02 | 296,756 |
| 2020-04-09 | $63.22 | $64.09 | $61.81 | $62.70 | $61.73 | 523,918 |
| 2020-04-08 | $63.75 | $63.78 | $61.68 | $62.01 | $61.05 | 274,170 |
| 2020-04-07 | $64.75 | $65.78 | $62.09 | $62.44 | $61.47 | 311,883 |
| 2020-04-06 | $64.79 | $66.79 | $62.79 | $64.31 | $63.31 | 344,185 |
| 2020-04-03 | $63.44 | $64.48 | $60.51 | $62.72 | $61.75 | 259,711 |
| 2020-04-02 | $63.31 | $66.09 | $62.32 | $63.67 | $62.68 | 273,185 |
| 2020-04-01 | $66.32 | $67.09 | $63.62 | $64.28 | $63.28 | 308,033 |
| 2020-03-31 | $67.06 | $69.27 | $65.64 | $67.66 | $66.61 | 562,875 |
| 2020-03-30 | $63.92 | $67.35 | $63.11 | $66.05 | $65.02 | 270,194 |
| 2020-03-27 | $64.52 | $65.63 | $62.53 | $63.06 | $62.08 | 263,548 |
| 2020-03-26 | $67.64 | $69.80 | $65.43 | $66.77 | $65.73 | 369,214 |
| 2020-03-25 | $71.03 | $71.72 | $66.14 | $66.94 | $65.90 | 338,718 |
| 2020-03-24 | $66.75 | $73.30 | $65.55 | $72.18 | $71.06 | 367,264 |
| 2020-03-23 | $66.07 | $67.56 | $62.42 | $63.90 | $62.91 | 296,315 |
| 2020-03-20 | $70.52 | $70.52 | $64.51 | $66.07 | $65.04 | 438,456 |
| 2020-03-19 | $67.40 | $72.49 | $64.32 | $69.60 | $68.52 | 440,367 |
| 2020-03-18 | $65.94 | $67.80 | $61.88 | $66.83 | $65.79 | 515,922 |
| 2020-03-17 | $60.93 | $69.46 | $60.93 | $69.46 | $68.38 | 728,982 |
| 2020-03-16 | $56.00 | $62.18 | $55.22 | $59.76 | $58.83 | 465,355 |
| 2020-03-13 | $60.81 | $63.10 | $58.03 | $63.10 | $62.12 | 286,105 |
| 2020-03-12 | $58.11 | $61.12 | $55.88 | $58.41 | $57.50 | 331,023 |
| 2020-03-11 | $64.28 | $64.88 | $60.90 | $62.55 | $61.58 | 297,289 |
| 2020-03-10 | $65.89 | $66.61 | $63.38 | $66.26 | $65.12 | 257,393 |
| 2020-03-09 | $65.86 | $66.87 | $63.22 | $64.35 | $63.24 | 336,526 |
| 2020-03-06 | $70.25 | $71.25 | $69.16 | $70.98 | $69.76 | 247,708 |
| 2020-03-05 | $71.82 | $72.08 | $70.33 | $71.50 | $70.27 | 218,239 |
| 2020-03-04 | $72.12 | $73.60 | $71.11 | $73.28 | $72.02 | 181,690 |
| 2020-03-03 | $72.32 | $74.09 | $70.38 | $70.65 | $69.43 | 297,352 |
| 2020-03-02 | $69.76 | $72.24 | $69.62 | $72.24 | $70.99 | 219,121 |
| 2020-02-28 | $69.08 | $70.53 | $67.50 | $69.68 | $68.48 | 454,617 |
| 2020-02-27 | $71.14 | $75.51 | $71.11 | $71.69 | $70.45 | 552,515 |
| 2020-02-26 | $75.07 | $75.55 | $70.79 | $72.60 | $71.35 | 770,954 |
| 2020-02-25 | $83.45 | $83.55 | $79.75 | $79.88 | $78.50 | 271,224 |
| 2020-02-24 | $83.30 | $83.62 | $82.16 | $83.21 | $81.77 | 217,335 |
| 2020-02-21 | $86.30 | $86.83 | $85.98 | $86.22 | $84.73 | 134,763 |
| 2020-02-20 | $85.78 | $86.76 | $84.92 | $86.29 | $84.80 | 170,268 |
| 2020-02-19 | $86.14 | $87.07 | $86.09 | $86.37 | $84.88 | 155,079 |
| 2020-02-18 | $85.75 | $86.83 | $85.34 | $85.84 | $84.36 | 154,352 |
| 2020-02-14 | $86.29 | $86.40 | $85.22 | $85.78 | $84.30 | 131,393 |
| 2020-02-13 | $84.81 | $86.54 | $84.37 | $86.14 | $84.65 | 107,887 |
| 2020-02-12 | $84.26 | $85.37 | $83.13 | $85.32 | $83.85 | 199,789 |
| 2020-02-11 | $84.71 | $85.32 | $84.10 | $84.68 | $83.22 | 113,727 |
| 2020-02-10 | $83.85 | $84.75 | $83.63 | $84.50 | $83.04 | 83,140 |
| 2020-02-07 | $85.44 | $85.57 | $84.22 | $84.53 | $83.07 | 121,012 |
| 2020-02-06 | $86.71 | $86.76 | $85.33 | $85.49 | $84.01 | 205,286 |
| 2020-02-05 | $83.87 | $86.27 | $83.87 | $86.24 | $84.75 | 303,615 |
| 2020-02-04 | $80.83 | $83.23 | $80.83 | $83.20 | $81.76 | 223,885 |
| 2020-02-03 | $80.12 | $80.65 | $79.71 | $80.55 | $79.16 | 123,607 |
| 2020-01-31 | $80.83 | $81.03 | $78.95 | $79.26 | $77.89 | 137,287 |
| 2020-01-30 | $79.69 | $81.29 | $79.69 | $81.25 | $79.85 | 92,668 |
| 2020-01-29 | $80.30 | $80.36 | $79.40 | $80.19 | $78.81 | 135,590 |
| 2020-01-28 | $80.88 | $81.32 | $79.92 | $80.29 | $78.90 | 151,394 |
| 2020-01-27 | $80.72 | $81.42 | $80.02 | $80.52 | $79.13 | 154,915 |
| 2020-01-24 | $81.38 | $82.71 | $80.94 | $81.31 | $79.91 | 102,681 |
| 2020-01-23 | $81.32 | $81.90 | $81.01 | $81.35 | $79.95 | 202,307 |
| 2020-01-22 | $80.52 | $81.01 | $80.20 | $80.60 | $79.21 | 129,390 |
| 2020-01-21 | $78.70 | $79.97 | $78.37 | $79.85 | $78.47 | 183,665 |
| 2020-01-17 | $78.54 | $78.71 | $77.63 | $78.40 | $77.05 | 118,831 |
| 2020-01-16 | $77.89 | $78.47 | $77.74 | $78.36 | $77.01 | 135,794 |
| 2020-01-15 | $76.51 | $77.75 | $76.50 | $77.60 | $76.26 | 152,362 |
| 2020-01-14 | $76.00 | $76.71 | $75.89 | $76.34 | $75.02 | 129,169 |
| 2020-01-13 | $74.99 | $76.27 | $74.98 | $76.21 | $74.90 | 106,783 |
| 2020-01-10 | $75.51 | $75.95 | $74.85 | $74.93 | $73.64 | 146,092 |
| 2020-01-09 | $74.88 | $75.69 | $74.55 | $75.68 | $74.37 | 149,226 |
| 2020-01-08 | $74.48 | $75.01 | $73.86 | $74.97 | $73.68 | 154,871 |
| 2020-01-07 | $75.12 | $75.12 | $74.08 | $74.37 | $73.09 | 100,215 |
| 2020-01-06 | $75.17 | $75.54 | $74.65 | $74.90 | $73.61 | 218,210 |
| 2020-01-03 | $74.70 | $75.49 | $74.10 | $74.75 | $73.46 | 170,180 |
| 2020-01-02 | $74.49 | $74.90 | $74.03 | $74.88 | $73.59 | 186,387 |
| 2019-12-31 | $74.98 | $75.34 | $74.27 | $74.52 | $73.23 | 152,231 |
| 2019-12-30 | $75.33 | $75.46 | $74.53 | $75.14 | $73.84 | 108,142 |
| 2019-12-27 | $74.73 | $74.89 | $74.36 | $74.51 | $73.22 | 80,814 |
| 2019-12-26 | $74.30 | $74.65 | $74.14 | $74.52 | $73.23 | 78,965 |
| 2019-12-24 | $75.13 | $75.41 | $74.60 | $74.89 | $73.60 | 42,547 |
| 2019-12-23 | $76.03 | $76.03 | $74.31 | $74.74 | $73.45 | 116,702 |
| 2019-12-20 | $76.03 | $76.94 | $75.81 | $76.36 | $75.04 | 316,811 |
| 2019-12-19 | $73.88 | $75.56 | $73.47 | $75.52 | $74.22 | 328,453 |
| 2019-12-18 | $77.42 | $77.47 | $76.18 | $76.87 | $75.54 | 137,725 |
| 2019-12-17 | $76.75 | $77.87 | $76.75 | $77.59 | $76.25 | 152,481 |
| 2019-12-16 | $77.14 | $77.99 | $76.45 | $77.34 | $76.01 | 245,862 |
| 2019-12-13 | $76.29 | $76.88 | $75.81 | $76.65 | $75.33 | 227,295 |
| 2019-12-12 | $75.61 | $76.64 | $75.61 | $76.20 | $74.89 | 146,102 |
| 2019-12-11 | $75.81 | $75.97 | $75.47 | $75.93 | $74.62 | 87,413 |
| 2019-12-10 | $75.80 | $75.98 | $75.38 | $75.67 | $74.36 | 92,279 |
| 2019-12-09 | $76.39 | $76.39 | $75.32 | $75.56 | $74.26 | 129,857 |
| 2019-12-06 | $77.19 | $77.79 | $76.66 | $76.73 | $75.41 | 116,592 |
| 2019-12-05 | $76.65 | $77.08 | $76.30 | $77.01 | $75.68 | 75,228 |
| 2019-12-04 | $76.51 | $77.19 | $76.51 | $76.68 | $75.36 | 152,251 |
| 2019-12-03 | $76.71 | $77.04 | $76.32 | $76.50 | $75.18 | 98,435 |
| 2019-12-02 | $76.92 | $77.24 | $76.36 | $76.95 | $75.62 | 135,546 |
| 2019-11-29 | $77.20 | $77.53 | $76.78 | $76.85 | $75.52 | 59,212 |
| 2019-11-27 | $77.47 | $77.70 | $77.03 | $77.57 | $76.23 | 90,671 |
| 2019-11-26 | $76.65 | $77.41 | $76.65 | $77.16 | $75.83 | 127,585 |
| 2019-11-25 | $76.14 | $77.31 | $75.92 | $77.01 | $75.68 | 103,002 |
| 2019-11-22 | $76.05 | $76.74 | $75.78 | $76.46 | $75.14 | 126,692 |
| 2019-11-21 | $76.22 | $76.75 | $75.85 | $76.00 | $74.69 | 80,707 |
| 2019-11-20 | $76.45 | $76.92 | $75.79 | $76.27 | $74.95 | 160,478 |
| 2019-11-19 | $76.60 | $77.59 | $76.44 | $76.57 | $75.25 | 136,906 |
| 2019-11-18 | $76.11 | $77.53 | $76.04 | $76.58 | $75.15 | 110,910 |
| 2019-11-15 | $76.22 | $76.60 | $76.05 | $76.45 | $75.02 | 97,782 |
| 2019-11-14 | $75.89 | $76.93 | $75.89 | $75.97 | $74.55 | 165,257 |
| 2019-11-13 | $74.89 | $75.65 | $74.64 | $75.64 | $74.23 | 201,933 |
| 2019-11-12 | $75.02 | $75.49 | $74.12 | $75.00 | $73.60 | 151,909 |
| 2019-11-11 | $75.16 | $75.57 | $74.86 | $75.05 | $73.65 | 226,043 |
| 2019-11-08 | $76.25 | $76.74 | $75.61 | $76.25 | $74.83 | 144,829 |
| 2019-11-07 | $77.51 | $78.79 | $75.37 | $76.87 | $75.44 | 256,729 |
| 2019-11-06 | $76.19 | $76.93 | $76.01 | $76.33 | $74.91 | 193,938 |
| 2019-11-05 | $75.28 | $76.61 | $75.22 | $76.08 | $74.66 | 211,290 |
| 2019-11-04 | $76.90 | $77.01 | $74.91 | $75.19 | $73.79 | 263,964 |
| 2019-11-01 | $76.67 | $76.76 | $75.72 | $76.48 | $75.05 | 159,953 |
| 2019-10-31 | $77.25 | $77.41 | $76.22 | $76.56 | $75.13 | 196,490 |
| 2019-10-30 | $75.36 | $77.42 | $75.32 | $77.31 | $75.87 | 207,769 |
| 2019-10-29 | $74.15 | $75.57 | $74.00 | $75.35 | $73.94 | 172,800 |
| 2019-10-28 | $76.09 | $76.18 | $74.08 | $74.29 | $72.90 | 165,887 |
| 2019-10-25 | $75.73 | $76.33 | $74.13 | $75.61 | $74.20 | 192,283 |
| 2019-10-24 | $79.02 | $79.18 | $76.00 | $76.04 | $74.62 | 267,869 |
| 2019-10-23 | $77.48 | $78.33 | $77.13 | $77.93 | $76.48 | 191,930 |
| 2019-10-22 | $76.96 | $77.86 | $76.96 | $77.40 | $75.96 | 171,332 |
| 2019-10-21 | $76.23 | $77.20 | $76.04 | $76.80 | $75.37 | 199,143 |
| 2019-10-18 | $74.30 | $75.84 | $74.11 | $75.67 | $74.26 | 279,057 |
| 2019-10-17 | $74.44 | $75.17 | $74.30 | $74.48 | $73.09 | 135,078 |
| 2019-10-16 | $73.14 | $74.45 | $72.72 | $74.10 | $72.72 | 283,821 |
| 2019-10-15 | $73.23 | $73.44 | $72.75 | $73.12 | $71.76 | 110,383 |
| 2019-10-14 | $74.48 | $74.81 | $72.70 | $73.08 | $71.72 | 164,405 |
| 2019-10-11 | $74.69 | $75.33 | $73.68 | $74.84 | $73.44 | 163,631 |
| 2019-10-10 | $74.58 | $74.84 | $73.83 | $74.09 | $72.71 | 109,301 |
| 2019-10-09 | $73.80 | $74.92 | $72.86 | $74.12 | $72.74 | 113,427 |
| 2019-10-08 | $73.98 | $74.24 | $73.28 | $73.40 | $72.03 | 143,154 |
| 2019-10-07 | $75.03 | $75.44 | $74.28 | $74.42 | $73.03 | 264,828 |
| 2019-10-04 | $72.81 | $75.07 | $72.79 | $75.05 | $73.65 | 191,615 |
| 2019-10-03 | $73.10 | $73.75 | $72.60 | $72.89 | $71.53 | 175,113 |
| 2019-10-02 | $73.25 | $73.45 | $72.26 | $72.99 | $71.63 | 179,456 |
| 2019-10-01 | $74.30 | $74.80 | $73.31 | $73.72 | $72.34 | 109,567 |
| 2019-09-30 | $74.17 | $74.57 | $73.63 | $74.29 | $72.90 | 129,958 |
| 2019-09-27 | $75.12 | $75.12 | $73.56 | $74.05 | $72.67 | 143,928 |
| 2019-09-26 | $75.04 | $75.91 | $74.35 | $74.90 | $73.50 | 179,923 |
| 2019-09-25 | $73.82 | $74.81 | $73.42 | $74.51 | $73.12 | 128,697 |
| 2019-09-24 | $74.42 | $74.60 | $73.44 | $73.64 | $72.27 | 127,332 |
| 2019-09-23 | $73.98 | $74.50 | $73.46 | $74.01 | $72.63 | 167,839 |
| 2019-09-20 | $73.06 | $73.44 | $72.67 | $73.21 | $71.84 | 312,278 |
| 2019-09-19 | $74.00 | $74.08 | $72.85 | $73.13 | $71.77 | 190,458 |
| 2019-09-18 | $73.77 | $74.31 | $73.19 | $73.61 | $72.24 | 193,041 |
| 2019-09-17 | $72.28 | $73.55 | $72.09 | $73.13 | $71.77 | 191,768 |
| 2019-09-16 | $71.56 | $72.18 | $71.20 | $72.09 | $70.74 | 176,209 |
| 2019-09-13 | $72.87 | $72.99 | $71.65 | $72.08 | $70.73 | 312,885 |
| 2019-09-12 | $71.79 | $72.95 | $71.79 | $72.44 | $71.09 | 274,546 |
| 2019-09-11 | $71.27 | $72.00 | $70.86 | $71.96 | $70.62 | 360,009 |
| 2019-09-10 | $71.33 | $71.45 | $69.82 | $71.22 | $69.89 | 148,116 |
| 2019-09-09 | $71.77 | $71.77 | $70.64 | $71.52 | $70.19 | 198,208 |
| 2019-09-06 | $72.87 | $72.87 | $71.91 | $71.98 | $70.64 | 133,439 |
| 2019-09-05 | $72.49 | $72.50 | $71.01 | $72.44 | $71.09 | 292,761 |
| 2019-09-04 | $72.22 | $72.81 | $71.44 | $72.19 | $70.84 | 247,999 |
| 2019-09-03 | $73.56 | $73.65 | $71.91 | $72.14 | $70.79 | 191,396 |
| 2019-08-30 | $73.85 | $74.75 | $73.36 | $74.27 | $72.88 | 179,997 |
| 2019-08-29 | $73.00 | $73.85 | $72.61 | $73.49 | $72.12 | 124,681 |
| 2019-08-28 | $72.47 | $72.63 | $72.14 | $72.40 | $71.05 | 119,023 |
| 2019-08-27 | $72.89 | $73.68 | $72.26 | $72.32 | $70.97 | 127,423 |
| 2019-08-26 | $71.59 | $72.28 | $71.23 | $72.26 | $70.91 | 128,741 |
| 2019-08-23 | $72.39 | $73.55 | $70.97 | $71.12 | $69.79 | 202,963 |
| 2019-08-22 | $72.60 | $72.77 | $71.79 | $72.44 | $71.09 | 113,020 |
| 2019-08-21 | $72.97 | $72.97 | $72.13 | $72.35 | $71.00 | 138,258 |
| 2019-08-20 | $72.97 | $72.97 | $71.90 | $72.54 | $71.19 | 132,892 |
| 2019-08-19 | $72.48 | $74.01 | $71.39 | $73.42 | $72.05 | 139,191 |
| 2019-08-16 | $72.41 | $73.63 | $72.05 | $73.22 | $71.75 | 144,305 |
| 2019-08-15 | $71.39 | $72.49 | $71.39 | $72.37 | $70.91 | 157,749 |
| 2019-08-14 | $71.69 | $72.39 | $71.00 | $71.61 | $70.17 | 173,410 |
| 2019-08-13 | $70.81 | $72.58 | $70.81 | $72.23 | $70.78 | 229,916 |
| 2019-08-12 | $71.00 | $71.18 | $70.15 | $70.81 | $69.38 | 241,273 |
| 2019-08-09 | $68.25 | $71.65 | $68.25 | $71.23 | $69.80 | 265,612 |
| 2019-08-08 | $69.63 | $71.77 | $68.99 | $71.71 | $70.27 | 370,680 |
| 2019-08-07 | $64.77 | $65.69 | $63.88 | $65.16 | $63.85 | 156,188 |
| 2019-08-06 | $64.03 | $64.78 | $63.90 | $64.53 | $63.23 | 168,375 |
| 2019-08-05 | $65.20 | $65.35 | $63.50 | $64.13 | $62.84 | 118,335 |
| 2019-08-02 | $65.28 | $65.97 | $65.05 | $65.57 | $64.25 | 97,818 |
| 2019-08-01 | $66.31 | $67.08 | $65.44 | $65.48 | $64.16 | 170,924 |
| 2019-07-31 | $65.95 | $66.64 | $65.30 | $65.55 | $64.23 | 230,468 |
| 2019-07-30 | $64.59 | $65.63 | $64.49 | $65.58 | $64.26 | 182,755 |
| 2019-07-29 | $64.48 | $64.83 | $64.08 | $64.66 | $63.36 | 127,589 |
| 2019-07-26 | $64.10 | $64.44 | $63.83 | $64.39 | $63.09 | 123,518 |
| 2019-07-25 | $63.53 | $64.02 | $63.46 | $64.02 | $62.73 | 122,412 |
| 2019-07-24 | $62.99 | $64.03 | $62.62 | $63.93 | $62.64 | 138,167 |
| 2019-07-23 | $63.17 | $63.17 | $62.37 | $63.04 | $61.77 | 121,097 |
| 2019-07-22 | $63.34 | $63.36 | $62.56 | $62.69 | $61.43 | 91,769 |
| 2019-07-19 | $63.09 | $63.62 | $62.87 | $63.15 | $61.88 | 188,923 |
| 2019-07-18 | $62.60 | $63.29 | $62.42 | $63.29 | $62.02 | 186,543 |
| 2019-07-17 | $62.50 | $63.52 | $61.92 | $63.10 | $61.83 | 243,836 |
| 2019-07-16 | $63.00 | $63.57 | $62.84 | $63.25 | $61.98 | 110,817 |
| 2019-07-15 | $63.57 | $63.76 | $63.03 | $63.16 | $61.89 | 107,030 |
| 2019-07-12 | $63.17 | $63.75 | $62.57 | $63.22 | $61.95 | 147,509 |
| 2019-07-11 | $62.18 | $63.04 | $61.94 | $63.04 | $61.77 | 163,932 |
| 2019-07-10 | $62.74 | $62.92 | $61.57 | $62.12 | $60.87 | 220,401 |
| 2019-07-09 | $62.17 | $62.81 | $61.84 | $62.81 | $61.55 | 197,770 |
| 2019-07-08 | $63.25 | $63.41 | $62.53 | $62.95 | $61.68 | 169,812 |
| 2019-07-05 | $62.71 | $63.82 | $62.00 | $63.49 | $62.21 | 150,849 |
| 2019-07-03 | $63.92 | $63.92 | $62.51 | $62.73 | $61.47 | 166,386 |
| 2019-07-02 | $63.94 | $64.35 | $63.55 | $63.99 | $62.70 | 104,511 |
| 2019-07-01 | $64.00 | $64.24 | $63.43 | $64.05 | $62.76 | 159,766 |
| 2019-06-28 | $62.49 | $63.48 | $62.31 | $63.39 | $62.11 | 761,678 |
| 2019-06-27 | $61.56 | $62.58 | $61.52 | $62.54 | $61.28 | 167,851 |
| 2019-06-26 | $62.27 | $62.41 | $61.19 | $61.35 | $60.11 | 88,547 |
| 2019-06-25 | $61.91 | $62.67 | $61.82 | $62.24 | $60.99 | 100,834 |
| 2019-06-24 | $62.74 | $62.84 | $61.79 | $62.09 | $60.84 | 135,614 |
| 2019-06-21 | $63.22 | $63.30 | $62.70 | $62.74 | $61.48 | 193,028 |
| 2019-06-20 | $63.13 | $63.73 | $62.71 | $63.53 | $62.25 | 135,273 |
| 2019-06-19 | $62.12 | $63.08 | $62.00 | $62.42 | $61.16 | 194,159 |
| 2019-06-18 | $62.02 | $62.87 | $61.50 | $61.81 | $60.57 | 196,462 |
| 2019-06-17 | $62.57 | $62.72 | $61.06 | $61.45 | $60.21 | 241,268 |
| 2019-06-14 | $62.89 | $63.30 | $62.15 | $63.15 | $61.88 | 144,947 |
| 2019-06-13 | $62.44 | $63.25 | $62.44 | $63.03 | $61.76 | 135,640 |
| 2019-06-12 | $61.66 | $62.70 | $61.55 | $62.36 | $61.10 | 138,229 |
| 2019-06-11 | $62.79 | $63.00 | $61.42 | $61.80 | $60.56 | 176,766 |
| 2019-06-10 | $62.28 | $63.26 | $61.95 | $62.56 | $61.30 | 187,709 |
| 2019-06-07 | $61.50 | $62.17 | $61.34 | $61.94 | $60.69 | 191,519 |
| 2019-06-06 | $61.08 | $61.39 | $60.39 | $61.21 | $59.98 | 225,523 |
| 2019-06-05 | $61.47 | $61.82 | $61.01 | $61.18 | $59.95 | 176,925 |
| 2019-06-04 | $61.05 | $61.86 | $60.94 | $61.42 | $60.18 | 172,858 |
| 2019-06-03 | $59.24 | $60.55 | $59.20 | $60.46 | $59.24 | 241,349 |
| 2019-05-31 | $58.14 | $59.12 | $57.94 | $59.04 | $57.85 | 127,639 |
| 2019-05-30 | $58.35 | $58.72 | $58.12 | $58.48 | $57.30 | 83,654 |
| 2019-05-29 | $58.45 | $58.96 | $58.00 | $58.51 | $57.33 | 120,704 |
| 2019-05-28 | $59.23 | $59.58 | $58.63 | $58.67 | $57.49 | 119,114 |
| 2019-05-24 | $59.14 | $59.48 | $58.95 | $59.34 | $58.15 | 103,815 |
| 2019-05-23 | $59.84 | $60.14 | $58.68 | $58.95 | $57.76 | 126,649 |
| 2019-05-22 | $59.87 | $60.45 | $59.73 | $60.19 | $58.98 | 89,138 |
| 2019-05-21 | $58.75 | $60.06 | $58.71 | $59.77 | $58.57 | 211,819 |
| 2019-05-20 | $59.22 | $59.70 | $58.58 | $58.86 | $57.68 | 181,718 |
| 2019-05-17 | $60.80 | $61.47 | $59.98 | $60.13 | $58.92 | 125,973 |
| 2019-05-16 | $60.99 | $61.60 | $60.97 | $61.39 | $60.04 | 137,904 |
| 2019-05-15 | $60.49 | $61.29 | $60.47 | $61.16 | $59.82 | 188,646 |
| 2019-05-14 | $60.97 | $61.51 | $60.76 | $61.02 | $59.68 | 216,617 |
| 2019-05-13 | $60.57 | $61.39 | $60.55 | $61.08 | $59.74 | 260,171 |
| 2019-05-10 | $60.56 | $61.52 | $59.92 | $61.52 | $60.17 | 191,264 |
| 2019-05-09 | $61.26 | $61.49 | $60.61 | $60.86 | $59.53 | 175,407 |
| 2019-05-08 | $59.93 | $61.40 | $59.93 | $60.89 | $59.56 | 205,187 |
| 2019-05-07 | $58.05 | $60.91 | $58.05 | $60.75 | $59.42 | 206,523 |
| 2019-05-06 | $57.80 | $58.96 | $57.68 | $58.59 | $57.31 | 196,610 |
| 2019-05-03 | $58.28 | $58.95 | $58.22 | $58.86 | $57.57 | 156,859 |
| 2019-05-02 | $57.34 | $58.02 | $57.13 | $57.81 | $56.54 | 130,201 |
| 2019-05-01 | $58.37 | $58.37 | $57.45 | $57.56 | $56.30 | 104,174 |
| 2019-04-30 | $58.33 | $58.50 | $57.89 | $58.36 | $57.08 | 216,024 |
| 2019-04-29 | $58.79 | $58.79 | $58.13 | $58.47 | $57.19 | 84,388 |
| 2019-04-26 | $57.83 | $58.67 | $57.83 | $58.33 | $57.05 | 89,090 |
| 2019-04-25 | $58.11 | $58.23 | $57.47 | $57.90 | $56.63 | 74,368 |
| 2019-04-24 | $58.04 | $58.50 | $57.91 | $58.17 | $56.89 | 86,271 |
| 2019-04-23 | $57.32 | $58.18 | $57.21 | $57.98 | $56.71 | 167,065 |
| 2019-04-22 | $57.42 | $57.89 | $57.20 | $57.32 | $56.06 | 104,832 |
| 2019-04-18 | $56.76 | $57.85 | $56.73 | $57.68 | $56.42 | 100,503 |
| 2019-04-17 | $57.41 | $57.46 | $56.91 | $57.22 | $55.97 | 87,084 |
| 2019-04-16 | $57.60 | $57.80 | $56.89 | $57.18 | $55.93 | 260,027 |
| 2019-04-15 | $56.72 | $57.27 | $56.70 | $57.17 | $55.92 | 191,952 |
| 2019-04-12 | $56.44 | $56.95 | $56.37 | $56.71 | $55.47 | 120,846 |
| 2019-04-11 | $56.08 | $56.61 | $55.79 | $56.58 | $55.34 | 83,122 |
| 2019-04-10 | $55.60 | $56.21 | $55.60 | $55.85 | $54.63 | 83,240 |
| 2019-04-09 | $55.93 | $56.23 | $55.35 | $55.44 | $54.22 | 73,702 |
| 2019-04-08 | $56.37 | $56.48 | $55.89 | $56.00 | $54.77 | 74,883 |
| 2019-04-05 | $56.12 | $56.87 | $56.00 | $56.32 | $55.09 | 177,589 |
| 2019-04-04 | $55.43 | $56.20 | $55.31 | $56.11 | $54.88 | 98,840 |
| 2019-04-03 | $55.80 | $56.13 | $55.22 | $55.33 | $54.12 | 97,177 |
| 2019-04-02 | $55.12 | $55.33 | $54.80 | $55.26 | $54.05 | 115,809 |
| 2019-04-01 | $55.03 | $55.39 | $54.82 | $55.01 | $53.80 | 110,799 |
| 2019-03-29 | $55.36 | $55.40 | $54.90 | $55.15 | $53.94 | 151,647 |
| 2019-03-28 | $55.41 | $55.68 | $54.82 | $55.20 | $53.99 | 134,886 |
| 2019-03-27 | $55.15 | $55.75 | $55.00 | $55.55 | $54.33 | 140,791 |
| 2019-03-26 | $55.27 | $55.73 | $55.00 | $55.35 | $54.14 | 169,475 |
| 2019-03-25 | $54.47 | $54.83 | $54.00 | $54.60 | $53.40 | 217,403 |
| 2019-03-22 | $54.92 | $55.17 | $54.34 | $54.65 | $53.45 | 184,196 |
| 2019-03-21 | $55.19 | $55.79 | $54.95 | $55.08 | $53.87 | 119,673 |
| 2019-03-20 | $55.24 | $55.92 | $54.83 | $55.29 | $54.08 | 95,890 |
| 2019-03-19 | $55.19 | $55.34 | $54.94 | $55.10 | $53.89 | 113,563 |
| 2019-03-18 | $55.05 | $55.61 | $54.94 | $55.23 | $54.02 | 101,982 |
| 2019-03-15 | $55.14 | $55.69 | $54.95 | $55.37 | $54.16 | 235,277 |
| 2019-03-14 | $55.04 | $55.63 | $54.85 | $55.00 | $53.79 | 121,688 |
| 2019-03-13 | $55.58 | $55.75 | $55.04 | $55.09 | $53.88 | 188,373 |
| 2019-03-12 | $56.03 | $56.29 | $55.63 | $55.71 | $54.38 | 81,828 |
| 2019-03-11 | $55.40 | $56.02 | $55.20 | $56.00 | $54.66 | 91,857 |
| 2019-03-08 | $55.06 | $55.29 | $54.75 | $55.26 | $53.94 | 117,459 |
| 2019-03-07 | $55.37 | $55.67 | $54.83 | $54.89 | $53.58 | 523,563 |
| 2019-03-06 | $55.10 | $55.33 | $54.50 | $54.89 | $53.58 | 187,169 |
| 2019-03-05 | $55.65 | $56.23 | $55.46 | $55.63 | $54.30 | 104,858 |
| 2019-03-04 | $55.46 | $56.30 | $55.46 | $55.92 | $54.59 | 122,750 |
| 2019-03-01 | $56.15 | $56.25 | $55.34 | $55.78 | $54.45 | 159,669 |
| 2019-02-28 | $54.94 | $55.95 | $54.43 | $55.83 | $54.50 | 194,579 |
| 2019-02-27 | $55.87 | $55.87 | $54.36 | $54.75 | $53.44 | 226,787 |
| 2019-02-26 | $57.13 | $57.37 | $55.64 | $56.72 | $55.37 | 227,331 |
| 2019-02-25 | $58.07 | $58.12 | $57.66 | $57.68 | $56.30 | 175,448 |
| 2019-02-22 | $57.68 | $58.38 | $57.61 | $58.00 | $56.62 | 161,602 |
| 2019-02-21 | $56.77 | $57.45 | $56.77 | $57.36 | $55.99 | 137,614 |
| 2019-02-20 | $57.65 | $58.12 | $57.36 | $57.56 | $56.19 | 129,328 |
| 2019-02-19 | $56.92 | $57.75 | $56.92 | $57.55 | $56.18 | 216,577 |
| 2019-02-15 | $57.00 | $57.04 | $56.41 | $56.95 | $55.59 | 155,712 |
| 2019-02-14 | $56.85 | $57.00 | $56.48 | $56.72 | $55.37 | 111,372 |
| 2019-02-13 | $57.00 | $57.06 | $56.28 | $56.89 | $55.53 | 85,742 |
| 2019-02-12 | $57.00 | $57.10 | $56.67 | $56.98 | $55.62 | 143,774 |
| 2019-02-11 | $56.88 | $57.10 | $56.81 | $57.00 | $55.64 | 116,311 |
| 2019-02-08 | $57.09 | $57.63 | $56.73 | $57.02 | $55.66 | 80,481 |
| 2019-02-07 | $56.59 | $57.25 | $55.93 | $57.23 | $55.86 | 88,627 |
| 2019-02-06 | $57.20 | $57.25 | $56.54 | $56.77 | $55.41 | 119,308 |
| 2019-02-05 | $56.87 | $57.25 | $56.52 | $56.93 | $55.57 | 133,535 |
| 2019-02-04 | $56.76 | $57.00 | $56.46 | $57.00 | $55.64 | 126,708 |
| 2019-02-01 | $57.64 | $57.82 | $56.55 | $56.84 | $55.48 | 122,595 |
| 2019-01-31 | $56.69 | $57.81 | $56.46 | $57.71 | $56.33 | 218,526 |
| 2019-01-30 | $56.01 | $56.44 | $55.66 | $56.18 | $54.84 | 106,843 |
| 2019-01-29 | $55.46 | $55.78 | $55.03 | $55.59 | $54.26 | 95,833 |
| 2019-01-28 | $54.91 | $55.96 | $54.91 | $55.44 | $54.12 | 123,237 |
| 2019-01-25 | $55.98 | $56.33 | $55.44 | $55.46 | $54.14 | 71,362 |
| 2019-01-24 | $54.85 | $55.92 | $54.73 | $55.89 | $54.56 | 69,630 |
| 2019-01-23 | $54.31 | $54.96 | $54.31 | $54.91 | $53.60 | 121,618 |
| 2019-01-22 | $55.05 | $55.40 | $53.94 | $54.47 | $53.17 | 113,307 |
| 2019-01-18 | $54.92 | $55.97 | $54.89 | $55.49 | $54.17 | 102,441 |
| 2019-01-17 | $54.03 | $55.31 | $53.96 | $54.89 | $53.58 | 112,089 |
| 2019-01-16 | $53.72 | $54.49 | $53.60 | $54.29 | $52.99 | 116,091 |
| 2019-01-15 | $53.38 | $53.68 | $53.14 | $53.63 | $52.35 | 122,743 |
| 2019-01-14 | $53.80 | $54.00 | $52.76 | $53.43 | $52.15 | 105,937 |
| 2019-01-11 | $54.16 | $54.90 | $53.80 | $54.53 | $53.23 | 106,056 |
| 2019-01-10 | $53.87 | $54.33 | $53.52 | $54.17 | $52.88 | 112,431 |
| 2019-01-09 | $53.33 | $54.04 | $53.19 | $54.01 | $52.72 | 113,209 |
| 2019-01-08 | $52.76 | $53.43 | $52.23 | $53.24 | $51.97 | 112,939 |
| 2019-01-07 | $52.53 | $53.26 | $52.02 | $52.72 | $51.46 | 91,116 |
| 2019-01-04 | $51.47 | $52.56 | $51.10 | $52.42 | $51.17 | 155,424 |
| 2019-01-03 | $51.00 | $51.65 | $50.41 | $50.83 | $49.62 | 197,732 |
| 2019-01-02 | $51.67 | $52.09 | $51.22 | $51.71 | $50.48 | 177,334 |
| 2018-12-31 | $53.01 | $53.01 | $51.75 | $52.30 | $51.05 | 200,208 |
| 2018-12-28 | $52.49 | $53.13 | $51.93 | $52.24 | $50.99 | 149,218 |
| 2018-12-27 | $51.14 | $52.52 | $50.63 | $52.46 | $51.21 | 152,762 |
| 2018-12-26 | $51.14 | $51.82 | $50.25 | $51.76 | $50.52 | 214,541 |
| 2018-12-24 | $51.09 | $51.31 | $49.70 | $49.82 | $48.63 | 88,229 |
| 2018-12-21 | $51.45 | $52.60 | $50.80 | $51.03 | $49.81 | 324,841 |
| 2018-12-20 | $51.43 | $52.10 | $50.56 | $51.53 | $50.30 | 165,534 |
| 2018-12-19 | $51.34 | $51.79 | $50.66 | $51.22 | $50.00 | 211,033 |
| 2018-12-18 | $51.73 | $51.93 | $50.60 | $51.06 | $49.84 | 169,928 |
| 2018-12-17 | $52.83 | $53.22 | $50.91 | $51.28 | $50.06 | 255,545 |
| 2018-12-14 | $53.59 | $54.16 | $53.17 | $53.31 | $52.04 | 230,188 |
| 2018-12-13 | $53.77 | $54.78 | $53.64 | $54.05 | $52.76 | 191,963 |
| 2018-12-12 | $54.12 | $54.77 | $53.04 | $53.91 | $52.62 | 210,442 |
| 2018-12-11 | $55.36 | $55.36 | $53.08 | $53.58 | $52.30 | 171,532 |
| 2018-12-10 | $54.14 | $54.53 | $53.46 | $54.29 | $52.99 | 138,581 |
| 2018-12-07 | $54.43 | $55.21 | $53.55 | $53.76 | $52.48 | 224,129 |
| 2018-12-06 | $54.74 | $54.92 | $52.36 | $54.07 | $52.78 | 401,755 |
| 2018-12-04 | $56.54 | $56.79 | $55.49 | $55.69 | $54.36 | 160,677 |
| 2018-12-03 | $57.13 | $57.13 | $55.77 | $56.72 | $55.37 | 176,063 |
| 2018-11-30 | $55.86 | $56.40 | $55.55 | $56.09 | $54.75 | 182,926 |
| 2018-11-29 | $55.00 | $55.90 | $54.74 | $55.83 | $54.50 | 106,641 |
| 2018-11-28 | $54.72 | $55.55 | $54.59 | $55.34 | $54.02 | 134,186 |
| 2018-11-27 | $53.90 | $54.80 | $53.81 | $54.69 | $53.38 | 97,847 |
| 2018-11-26 | $53.86 | $54.59 | $53.66 | $54.21 | $52.92 | 152,335 |
| 2018-11-23 | $52.76 | $53.31 | $51.87 | $53.00 | $51.73 | 57,020 |
| 2018-11-21 | $52.81 | $53.76 | $52.45 | $53.31 | $52.04 | 128,705 |
| 2018-11-20 | $51.97 | $52.75 | $51.42 | $52.56 | $51.31 | 165,731 |
| 2018-11-19 | $52.19 | $52.61 | $51.81 | $52.40 | $51.15 | 209,451 |
| 2018-11-16 | $51.98 | $52.63 | $51.45 | $52.56 | $51.21 | 198,591 |
| 2018-11-15 | $50.99 | $52.23 | $50.76 | $51.99 | $50.65 | 116,133 |
| 2018-11-14 | $51.53 | $52.26 | $50.51 | $51.23 | $49.91 | 217,583 |
| 2018-11-13 | $52.30 | $52.44 | $50.77 | $51.21 | $49.89 | 235,712 |
| 2018-11-12 | $52.99 | $53.10 | $51.91 | $52.05 | $50.71 | 231,241 |
| 2018-11-09 | $53.26 | $53.37 | $52.09 | $52.96 | $51.60 | 155,098 |
| 2018-11-08 | $53.43 | $53.86 | $52.56 | $53.48 | $52.10 | 223,909 |
| 2018-11-07 | $49.84 | $53.19 | $49.84 | $53.16 | $51.79 | 285,919 |
| 2018-11-06 | $51.16 | $51.16 | $49.01 | $49.51 | $48.24 | 623,371 |
| 2018-11-05 | $53.23 | $54.98 | $53.23 | $54.75 | $53.34 | 304,696 |
| 2018-11-02 | $53.05 | $54.00 | $52.51 | $53.40 | $52.03 | 156,963 |
| 2018-11-01 | $51.95 | $52.79 | $51.62 | $52.71 | $51.35 | 147,470 |
| 2018-10-31 | $52.54 | $52.64 | $51.13 | $51.17 | $49.85 | 154,798 |
| 2018-10-30 | $50.90 | $52.42 | $50.32 | $52.30 | $50.95 | 128,239 |
| 2018-10-29 | $51.97 | $52.28 | $50.63 | $50.92 | $49.61 | 125,386 |
| 2018-10-26 | $51.08 | $51.42 | $50.29 | $50.90 | $49.59 | 136,109 |
| 2018-10-25 | $51.52 | $52.20 | $50.78 | $51.64 | $50.31 | 208,915 |
| 2018-10-24 | $51.67 | $52.00 | $50.70 | $50.71 | $49.41 | 133,542 |
| 2018-10-23 | $51.20 | $51.77 | $50.43 | $51.36 | $50.04 | 141,069 |
| 2018-10-22 | $52.48 | $52.48 | $51.31 | $52.07 | $50.73 | 111,302 |
| 2018-10-19 | $50.95 | $51.69 | $50.86 | $51.64 | $50.31 | 171,849 |
| 2018-10-18 | $51.66 | $51.78 | $50.69 | $51.10 | $49.79 | 173,583 |
| 2018-10-17 | $51.69 | $52.31 | $51.23 | $51.84 | $50.51 | 125,237 |
| 2018-10-16 | $51.37 | $52.58 | $51.18 | $52.17 | $50.83 | 143,745 |
| 2018-10-15 | $49.99 | $51.23 | $49.79 | $50.99 | $49.68 | 241,510 |
| 2018-10-12 | $50.35 | $50.35 | $49.67 | $50.13 | $48.84 | 203,337 |
| 2018-10-11 | $51.19 | $51.19 | $49.60 | $49.73 | $48.45 | 306,178 |
| 2018-10-10 | $52.42 | $52.69 | $51.53 | $51.58 | $50.25 | 212,022 |
| 2018-10-09 | $52.91 | $53.16 | $52.32 | $52.73 | $51.37 | 139,931 |
| 2018-10-08 | $51.90 | $52.78 | $51.61 | $52.71 | $51.35 | 106,696 |
| 2018-10-05 | $52.50 | $52.69 | $51.31 | $52.18 | $50.84 | 177,219 |
| 2018-10-04 | $54.14 | $54.14 | $52.18 | $52.36 | $51.01 | 200,137 |
| 2018-10-03 | $55.04 | $55.35 | $54.45 | $54.66 | $53.25 | 126,823 |
| 2018-10-02 | $54.55 | $54.94 | $54.23 | $54.81 | $53.40 | 159,134 |
| 2018-10-01 | $54.24 | $54.94 | $53.81 | $54.40 | $53.00 | 235,343 |
| 2018-09-28 | $53.59 | $54.42 | $53.59 | $54.11 | $52.72 | 141,615 |
| 2018-09-27 | $53.30 | $53.69 | $52.87 | $53.51 | $52.13 | 511,712 |
| 2018-09-26 | $54.42 | $54.42 | $53.58 | $53.63 | $52.25 | 153,423 |
| 2018-09-25 | $55.26 | $55.26 | $54.19 | $54.34 | $52.94 | 124,804 |
| 2018-09-24 | $57.49 | $57.71 | $55.15 | $55.21 | $53.79 | 173,661 |
| 2018-09-21 | $57.46 | $58.20 | $57.19 | $57.82 | $56.33 | 826,862 |
| 2018-09-20 | $56.34 | $57.54 | $56.14 | $57.33 | $55.85 | 331,533 |
| 2018-09-19 | $55.76 | $56.16 | $55.38 | $56.00 | $54.56 | 180,798 |
| 2018-09-18 | $55.25 | $55.96 | $54.79 | $55.68 | $54.25 | 127,379 |
| 2018-09-17 | $55.98 | $56.16 | $54.77 | $55.03 | $53.61 | 221,540 |
| 2018-09-14 | $55.80 | $56.42 | $55.80 | $55.98 | $54.54 | 146,794 |
| 2018-09-13 | $55.61 | $55.87 | $55.18 | $55.83 | $54.39 | 130,671 |
| 2018-09-12 | $55.03 | $55.82 | $54.64 | $55.57 | $54.14 | 201,674 |
| 2018-09-11 | $54.61 | $55.25 | $54.41 | $54.87 | $53.46 | 285,994 |
| 2018-09-10 | $52.82 | $55.07 | $52.76 | $54.65 | $53.24 | 277,988 |
| 2018-09-07 | $52.39 | $52.83 | $51.85 | $52.75 | $51.39 | 115,058 |
| 2018-09-06 | $51.57 | $53.03 | $51.32 | $52.72 | $51.36 | 160,483 |
| 2018-09-05 | $51.34 | $51.83 | $51.04 | $51.56 | $50.23 | 189,388 |
| 2018-09-04 | $52.17 | $52.37 | $51.11 | $51.44 | $50.12 | 161,929 |
| 2018-08-31 | $53.00 | $53.22 | $52.43 | $52.65 | $51.30 | 173,486 |
| 2018-08-30 | $53.23 | $53.70 | $52.76 | $53.07 | $51.70 | 89,011 |
| 2018-08-29 | $52.83 | $53.22 | $52.56 | $53.07 | $51.70 | 175,521 |
| 2018-08-28 | $53.55 | $53.65 | $52.62 | $52.83 | $51.47 | 136,715 |
| 2018-08-27 | $53.87 | $54.32 | $53.02 | $53.42 | $52.05 | 156,693 |
| 2018-08-24 | $52.69 | $53.00 | $52.31 | $52.90 | $51.54 | 129,988 |
| 2018-08-23 | $53.03 | $53.55 | $52.70 | $52.71 | $51.35 | 193,110 |
| 2018-08-22 | $52.19 | $52.99 | $52.02 | $52.96 | $51.60 | 198,665 |
| 2018-08-21 | $51.92 | $52.38 | $51.72 | $52.18 | $50.84 | 211,683 |
| 2018-08-20 | $51.26 | $52.22 | $50.78 | $51.92 | $50.58 | 175,737 |
| 2018-08-17 | $51.25 | $51.78 | $50.34 | $51.30 | $49.88 | 132,561 |
| 2018-08-16 | $50.30 | $51.52 | $50.24 | $51.23 | $49.82 | 154,551 |
| 2018-08-15 | $49.49 | $50.50 | $49.36 | $50.20 | $48.81 | 246,259 |
| 2018-08-14 | $51.03 | $51.39 | $50.44 | $50.50 | $49.11 | 149,155 |
| 2018-08-13 | $51.45 | $51.67 | $50.80 | $51.20 | $49.79 | 161,303 |
| 2018-08-10 | $53.37 | $53.91 | $51.72 | $51.74 | $50.31 | 151,901 |
| 2018-08-09 | $51.86 | $54.47 | $51.19 | $53.58 | $52.10 | 432,292 |
| 2018-08-08 | $49.81 | $49.85 | $45.79 | $49.67 | $48.30 | 827,303 |
| 2018-08-07 | $53.23 | $53.23 | $52.08 | $52.25 | $50.81 | 202,546 |
| 2018-08-06 | $53.19 | $53.58 | $52.81 | $53.37 | $51.90 | 173,259 |
| 2018-08-03 | $53.43 | $53.45 | $52.73 | $53.00 | $51.54 | 129,020 |
| 2018-08-02 | $53.41 | $53.76 | $52.94 | $53.23 | $51.76 | 170,904 |
| 2018-08-01 | $53.89 | $54.04 | $52.81 | $53.72 | $52.24 | 210,663 |
| 2018-07-31 | $53.62 | $54.33 | $53.52 | $54.25 | $52.75 | 178,655 |
| 2018-07-30 | $53.28 | $53.38 | $52.96 | $53.25 | $51.78 | 162,021 |
| 2018-07-27 | $53.42 | $53.42 | $52.57 | $52.94 | $51.48 | 188,075 |
| 2018-07-26 | $52.94 | $53.77 | $52.92 | $53.28 | $51.81 | 173,477 |
| 2018-07-25 | $51.84 | $52.68 | $51.84 | $52.61 | $51.16 | 116,980 |
| 2018-07-24 | $51.85 | $51.95 | $51.02 | $51.81 | $50.38 | 106,475 |
| 2018-07-23 | $52.12 | $52.26 | $51.34 | $51.66 | $50.23 | 113,974 |
| 2018-07-20 | $52.16 | $52.19 | $51.48 | $51.75 | $50.32 | 95,626 |
| 2018-07-19 | $50.99 | $52.11 | $50.99 | $52.07 | $50.63 | 134,005 |
| 2018-07-18 | $50.63 | $51.04 | $50.52 | $50.97 | $49.56 | 111,484 |
| 2018-07-17 | $51.67 | $51.72 | $50.82 | $50.85 | $49.45 | 123,332 |
| 2018-07-16 | $52.24 | $52.38 | $51.58 | $51.81 | $50.38 | 106,260 |
| 2018-07-13 | $51.95 | $52.53 | $51.86 | $52.50 | $51.05 | 153,812 |
| 2018-07-12 | $52.08 | $52.15 | $51.27 | $52.04 | $50.60 | 174,438 |
| 2018-07-11 | $50.79 | $51.56 | $50.79 | $51.44 | $50.02 | 231,593 |
| 2018-07-10 | $50.46 | $51.02 | $50.20 | $50.83 | $49.43 | 225,098 |
| 2018-07-09 | $53.75 | $53.82 | $50.36 | $50.59 | $49.19 | 554,598 |
| 2018-07-06 | $54.23 | $54.71 | $54.00 | $54.23 | $52.73 | 195,262 |
| 2018-07-05 | $53.48 | $54.20 | $53.27 | $54.18 | $52.68 | 203,569 |
| 2018-07-03 | $53.23 | $53.61 | $53.01 | $53.17 | $51.70 | 103,013 |
| 2018-07-02 | $52.73 | $53.20 | $52.38 | $53.18 | $51.71 | 229,916 |
| 2018-06-29 | $53.48 | $53.80 | $53.04 | $53.19 | $51.72 | 150,186 |
| 2018-06-28 | $53.36 | $53.36 | $52.75 | $53.21 | $51.74 | 206,376 |
| 2018-06-27 | $53.83 | $54.27 | $53.27 | $53.31 | $51.84 | 139,363 |
| 2018-06-26 | $53.58 | $54.14 | $53.20 | $54.05 | $52.56 | 157,853 |
| 2018-06-25 | $53.19 | $54.29 | $52.62 | $53.44 | $51.96 | 284,400 |
| 2018-06-22 | $53.59 | $54.63 | $53.03 | $53.11 | $51.64 | 649,214 |
| 2018-06-21 | $52.95 | $53.66 | $52.22 | $53.18 | $51.71 | 354,481 |
| 2018-06-20 | $53.47 | $53.64 | $52.67 | $53.05 | $51.59 | 223,407 |
| 2018-06-19 | $51.89 | $52.65 | $51.88 | $52.63 | $51.18 | 175,484 |
| 2018-06-18 | $51.50 | $52.00 | $51.27 | $51.99 | $50.55 | 225,806 |
| 2018-06-15 | $51.78 | $51.94 | $51.34 | $51.49 | $50.07 | 289,692 |
| 2018-06-14 | $51.30 | $52.20 | $51.30 | $51.89 | $50.46 | 243,157 |
| 2018-06-13 | $51.34 | $51.64 | $50.99 | $51.30 | $49.88 | 243,347 |
| 2018-06-12 | $51.48 | $52.30 | $51.39 | $51.89 | $50.46 | 166,219 |
| 2018-06-11 | $50.85 | $51.55 | $50.85 | $51.35 | $49.93 | 202,175 |
| 2018-06-08 | $50.90 | $51.40 | $50.43 | $50.82 | $49.42 | 180,715 |
| 2018-06-07 | $51.00 | $51.02 | $50.54 | $50.77 | $49.37 | 185,737 |
| 2018-06-06 | $50.90 | $51.00 | $50.55 | $50.99 | $49.58 | 166,064 |
| 2018-06-05 | $51.18 | $51.35 | $50.63 | $50.90 | $49.50 | 163,721 |
| 2018-06-04 | $51.03 | $51.50 | $50.48 | $51.15 | $49.74 | 269,245 |
| 2018-06-01 | $52.04 | $52.04 | $51.23 | $51.49 | $50.07 | 195,244 |
| 2018-05-31 | $52.63 | $52.63 | $51.78 | $51.82 | $50.39 | 251,722 |
| 2018-05-30 | $52.49 | $52.75 | $51.90 | $52.68 | $51.23 | 364,594 |
| 2018-05-29 | $51.45 | $52.58 | $51.45 | $51.77 | $50.34 | 201,887 |
| 2018-05-25 | $51.68 | $52.27 | $51.51 | $52.22 | $50.78 | 143,709 |
| 2018-05-24 | $52.07 | $52.51 | $52.04 | $52.21 | $50.77 | 127,787 |
| 2018-05-23 | $52.15 | $52.46 | $51.14 | $51.64 | $50.21 | 511,714 |
| 2018-05-22 | $52.93 | $53.38 | $52.68 | $52.72 | $51.26 | 183,965 |
| 2018-05-21 | $52.75 | $53.29 | $52.32 | $52.82 | $51.36 | 214,563 |
| 2018-05-18 | $53.42 | $53.42 | $52.41 | $52.70 | $51.25 | 152,601 |
| 2018-05-17 | $52.18 | $53.50 | $52.18 | $53.32 | $51.75 | 222,715 |
| 2018-05-16 | $51.75 | $53.40 | $51.39 | $52.35 | $50.81 | 524,101 |
| 2018-05-15 | $53.36 | $54.28 | $52.87 | $53.02 | $51.46 | 500,544 |
| 2018-05-14 | $55.76 | $55.95 | $51.63 | $52.77 | $51.22 | 811,763 |
| 2018-05-11 | $56.37 | $56.55 | $55.89 | $56.19 | $54.54 | 152,553 |
| 2018-05-10 | $55.41 | $56.50 | $55.18 | $56.35 | $54.69 | 288,108 |
| 2018-05-09 | $55.83 | $55.92 | $55.23 | $55.33 | $53.70 | 339,574 |
| 2018-05-08 | $57.00 | $57.72 | $54.32 | $55.16 | $53.54 | 653,434 |
| 2018-05-07 | $59.35 | $60.26 | $59.18 | $59.80 | $58.04 | 182,107 |
| 2018-05-04 | $58.45 | $59.98 | $58.42 | $59.38 | $57.63 | 195,831 |
| 2018-05-03 | $57.97 | $58.70 | $57.29 | $58.50 | $56.78 | 128,762 |
| 2018-05-02 | $57.89 | $58.41 | $57.46 | $58.15 | $56.44 | 179,272 |
| 2018-05-01 | $57.90 | $58.19 | $57.22 | $58.08 | $56.37 | 135,611 |
| 2018-04-30 | $58.88 | $58.94 | $57.87 | $57.90 | $56.20 | 183,904 |
| 2018-04-27 | $58.56 | $59.12 | $58.50 | $59.07 | $57.33 | 112,122 |
| 2018-04-26 | $58.01 | $58.66 | $57.67 | $58.50 | $56.78 | 108,833 |
| 2018-04-25 | $58.22 | $58.72 | $57.90 | $58.01 | $56.30 | 168,207 |
| 2018-04-24 | $58.62 | $58.65 | $57.69 | $58.02 | $56.31 | 308,403 |
| 2018-04-23 | $58.35 | $58.53 | $57.77 | $58.50 | $56.78 | 176,071 |
| 2018-04-20 | $58.73 | $58.73 | $57.62 | $57.72 | $56.02 | 521,646 |
| 2018-04-19 | $58.54 | $59.14 | $58.08 | $58.90 | $57.17 | 200,163 |
| 2018-04-18 | $58.55 | $59.24 | $58.55 | $58.85 | $57.12 | 152,157 |
| 2018-04-17 | $57.79 | $58.88 | $57.46 | $58.57 | $56.85 | 293,045 |
| 2018-04-16 | $55.88 | $57.51 | $55.88 | $57.14 | $55.46 | 292,697 |
| 2018-04-13 | $55.45 | $55.61 | $55.01 | $55.15 | $53.53 | 184,633 |
| 2018-04-12 | $55.48 | $55.89 | $55.13 | $55.21 | $53.58 | 159,309 |
| 2018-04-11 | $54.12 | $55.32 | $53.85 | $55.07 | $53.45 | 234,051 |
| 2018-04-10 | $55.36 | $55.59 | $54.91 | $55.28 | $53.65 | 190,328 |
| 2018-04-09 | $55.53 | $55.97 | $55.02 | $55.03 | $53.41 | 235,957 |
| 2018-04-06 | $55.97 | $56.96 | $55.53 | $55.79 | $54.15 | 263,659 |
| 2018-04-05 | $57.26 | $57.77 | $56.16 | $57.70 | $56.00 | 121,265 |
| 2018-04-04 | $55.95 | $57.01 | $55.72 | $56.88 | $55.21 | 186,859 |
| 2018-04-03 | $56.29 | $57.30 | $56.22 | $57.02 | $55.34 | 190,192 |
| 2018-04-02 | $56.31 | $56.69 | $55.71 | $56.07 | $54.42 | 198,861 |
| 2018-03-29 | $57.18 | $57.54 | $56.27 | $56.38 | $54.72 | 268,139 |
| 2018-03-28 | $57.67 | $58.02 | $56.62 | $57.16 | $55.48 | 250,942 |
| 2018-03-27 | $57.04 | $58.13 | $57.01 | $57.15 | $55.47 | 261,634 |
| 2018-03-26 | $55.77 | $56.60 | $55.45 | $56.50 | $54.84 | 149,667 |
| 2018-03-23 | $56.29 | $56.77 | $55.53 | $55.56 | $53.92 | 219,275 |
| 2018-03-22 | $56.39 | $57.38 | $56.15 | $56.47 | $54.81 | 176,782 |
| 2018-03-21 | $56.54 | $57.41 | $56.34 | $56.83 | $55.16 | 272,658 |
| 2018-03-20 | $55.52 | $56.13 | $55.52 | $56.06 | $54.41 | 260,723 |
| 2018-03-19 | $54.20 | $55.33 | $54.18 | $55.28 | $53.65 | 341,708 |
| 2018-03-16 | $54.09 | $54.73 | $53.45 | $54.22 | $52.62 | 447,274 |
| 2018-03-15 | $54.93 | $55.13 | $54.24 | $54.36 | $52.76 | 141,632 |
| 2018-03-14 | $55.09 | $55.31 | $54.65 | $54.92 | $53.30 | 183,494 |
| 2018-03-13 | $55.18 | $55.84 | $54.64 | $54.91 | $53.29 | 375,580 |
| 2018-03-12 | $54.64 | $55.51 | $53.76 | $55.19 | $53.34 | 308,817 |
| 2018-03-09 | $54.65 | $54.99 | $54.48 | $54.91 | $53.07 | 167,133 |
| 2018-03-08 | $54.59 | $54.93 | $53.76 | $54.59 | $52.76 | 384,555 |
| 2018-03-07 | $55.28 | $55.62 | $54.34 | $54.48 | $52.66 | 349,213 |
| 2018-03-06 | $55.98 | $55.98 | $54.18 | $55.30 | $53.45 | 620,941 |
| 2018-03-05 | $56.55 | $57.59 | $55.30 | $56.03 | $54.15 | 836,663 |
| 2018-03-02 | $56.00 | $56.84 | $55.01 | $56.70 | $54.80 | 557,052 |
| 2018-03-01 | $60.92 | $60.92 | $57.51 | $57.65 | $55.72 | 743,176 |
| 2018-02-28 | $63.74 | $63.98 | $62.54 | $62.58 | $60.48 | 232,035 |
| 2018-02-27 | $63.96 | $63.98 | $62.62 | $62.83 | $60.73 | 197,151 |
| 2018-02-26 | $62.99 | $63.78 | $62.22 | $63.46 | $61.33 | 192,312 |
| 2018-02-23 | $63.24 | $63.30 | $62.63 | $63.20 | $61.08 | 225,325 |
| 2018-02-22 | $63.14 | $63.91 | $62.53 | $62.85 | $60.74 | 303,141 |
| 2018-02-21 | $64.40 | $65.49 | $64.02 | $64.12 | $61.97 | 220,453 |
| 2018-02-20 | $64.41 | $65.20 | $64.32 | $64.63 | $62.47 | 208,282 |
| 2018-02-16 | $64.66 | $65.40 | $64.51 | $64.97 | $62.79 | 199,116 |
| 2018-02-15 | $64.72 | $64.74 | $63.78 | $64.72 | $62.55 | 184,958 |
| 2018-02-14 | $64.09 | $64.79 | $63.83 | $64.31 | $62.16 | 180,019 |
| 2018-02-13 | $63.66 | $64.55 | $63.22 | $64.25 | $62.10 | 181,238 |
| 2018-02-12 | $65.13 | $65.13 | $63.76 | $64.48 | $62.32 | 175,326 |
| 2018-02-09 | $64.96 | $65.46 | $63.55 | $65.13 | $62.95 | 253,457 |
| 2018-02-08 | $66.03 | $66.29 | $64.81 | $64.86 | $62.69 | 279,715 |
| 2018-02-07 | $65.30 | $66.01 | $64.89 | $65.72 | $63.52 | 487,334 |
| 2018-02-06 | $66.47 | $66.49 | $64.26 | $65.68 | $63.48 | 513,393 |
| 2018-02-05 | $67.72 | $67.96 | $65.27 | $65.29 | $63.10 | 202,738 |
| 2018-02-02 | $69.30 | $69.36 | $67.88 | $68.01 | $65.73 | 163,407 |
| 2018-02-01 | $69.77 | $70.13 | $69.06 | $69.38 | $67.06 | 144,723 |
| 2018-01-31 | $70.59 | $70.68 | $69.99 | $70.08 | $67.73 | 144,980 |
| 2018-01-30 | $69.55 | $70.14 | $69.51 | $69.71 | $67.38 | 133,828 |
| 2018-01-29 | $69.70 | $70.63 | $69.51 | $69.83 | $67.49 | 131,320 |
| 2018-01-26 | $69.27 | $69.62 | $68.56 | $69.54 | $67.21 | 129,761 |
| 2018-01-25 | $68.08 | $69.25 | $67.80 | $69.03 | $66.72 | 188,371 |
| 2018-01-24 | $67.55 | $67.60 | $66.22 | $66.98 | $64.74 | 223,797 |
| 2018-01-23 | $66.17 | $66.57 | $66.03 | $66.37 | $64.15 | 134,400 |
| 2018-01-22 | $66.22 | $66.49 | $65.89 | $66.29 | $64.07 | 111,445 |
| 2018-01-19 | $66.06 | $66.65 | $65.87 | $66.58 | $64.35 | 131,823 |
| 2018-01-18 | $66.43 | $66.87 | $66.10 | $66.13 | $63.92 | 134,809 |
| 2018-01-17 | $65.58 | $66.94 | $65.47 | $66.87 | $64.63 | 226,148 |
| 2018-01-16 | $65.83 | $66.32 | $65.45 | $65.57 | $63.37 | 233,016 |
| 2018-01-12 | $65.70 | $66.07 | $65.40 | $66.07 | $63.86 | 161,509 |
| 2018-01-11 | $65.60 | $65.82 | $65.08 | $65.73 | $63.53 | 162,900 |
| 2018-01-10 | $65.79 | $65.91 | $65.03 | $65.39 | $63.20 | 147,010 |
| 2018-01-09 | $66.02 | $66.30 | $65.53 | $65.60 | $63.40 | 255,188 |
| 2018-01-08 | $64.50 | $65.51 | $64.25 | $65.25 | $63.06 | 178,374 |
| 2018-01-05 | $65.11 | $65.38 | $64.60 | $65.05 | $62.87 | 171,572 |
| 2018-01-04 | $64.37 | $65.65 | $64.32 | $64.77 | $62.60 | 184,533 |
| 2018-01-03 | $64.57 | $64.72 | $63.68 | $64.13 | $61.98 | 140,859 |
| 2018-01-02 | $64.44 | $64.79 | $64.22 | $64.71 | $62.54 | 173,290 |
| 2017-12-29 | $64.37 | $64.37 | $63.87 | $63.96 | $61.82 | 113,203 |
| 2017-12-28 | $64.62 | $64.73 | $63.85 | $64.22 | $62.07 | 115,529 |
| 2017-12-27 | $64.45 | $64.71 | $63.97 | $64.53 | $62.37 | 168,333 |
| 2017-12-26 | $64.15 | $64.44 | $63.89 | $64.04 | $61.90 | 109,845 |
| 2017-12-22 | $63.94 | $63.99 | $63.49 | $63.81 | $61.67 | 140,660 |
| 2017-12-21 | $63.74 | $64.77 | $63.60 | $63.87 | $61.73 | 228,691 |
| 2017-12-20 | $63.49 | $63.81 | $63.06 | $63.28 | $61.16 | 172,590 |
| 2017-12-19 | $63.08 | $63.32 | $62.58 | $62.87 | $60.76 | 249,873 |
| 2017-12-18 | $62.27 | $63.13 | $62.04 | $63.07 | $60.96 | 191,728 |
| 2017-12-15 | $61.46 | $62.15 | $61.45 | $61.91 | $59.84 | 343,404 |
| 2017-12-14 | $62.75 | $62.75 | $61.21 | $61.45 | $59.39 | 226,801 |
| 2017-12-13 | $62.74 | $63.54 | $62.40 | $62.90 | $60.79 | 234,110 |
| 2017-12-12 | $62.80 | $63.09 | $62.46 | $62.47 | $60.38 | 158,829 |
| 2017-12-11 | $62.89 | $63.27 | $62.40 | $62.73 | $60.63 | 163,041 |
| 2017-12-08 | $63.45 | $63.74 | $62.75 | $62.84 | $60.74 | 128,237 |
| 2017-12-07 | $62.81 | $63.41 | $62.75 | $63.26 | $61.14 | 128,986 |
| 2017-12-06 | $62.99 | $63.53 | $62.85 | $62.94 | $60.83 | 101,323 |
| 2017-12-05 | $63.57 | $63.68 | $62.79 | $62.98 | $60.87 | 121,648 |
| 2017-12-04 | $64.71 | $64.77 | $63.37 | $63.39 | $61.27 | 146,226 |
| 2017-12-01 | $65.54 | $65.66 | $63.70 | $64.50 | $62.34 | 211,004 |
| 2017-11-30 | $65.73 | $66.46 | $65.51 | $65.55 | $63.35 | 175,697 |
| 2017-11-29 | $64.91 | $65.79 | $64.86 | $65.21 | $63.03 | 152,631 |
| 2017-11-28 | $64.67 | $65.19 | $64.61 | $64.99 | $62.81 | 138,254 |
| 2017-11-27 | $64.53 | $64.94 | $64.41 | $64.56 | $62.40 | 132,193 |
| 2017-11-24 | $63.53 | $64.39 | $63.53 | $64.09 | $61.94 | 59,088 |
| 2017-11-22 | $62.80 | $63.90 | $62.76 | $63.39 | $61.27 | 153,076 |
| 2017-11-21 | $63.04 | $63.25 | $62.64 | $62.80 | $60.70 | 132,531 |
| 2017-11-20 | $62.94 | $63.21 | $62.62 | $62.96 | $60.85 | 94,351 |
| 2017-11-17 | $63.53 | $63.78 | $63.03 | $63.03 | $60.84 | 103,349 |
| 2017-11-16 | $63.33 | $64.38 | $63.20 | $63.72 | $61.51 | 119,282 |
| 2017-11-15 | $62.96 | $63.58 | $62.96 | $63.21 | $61.02 | 189,325 |
| 2017-11-14 | $62.25 | $63.44 | $62.25 | $63.32 | $61.12 | 137,036 |
| 2017-11-13 | $62.34 | $62.75 | $61.79 | $62.26 | $60.10 | 173,508 |
| 2017-11-10 | $63.92 | $63.99 | $63.05 | $63.23 | $61.03 | 108,860 |
| 2017-11-09 | $62.84 | $64.23 | $62.00 | $63.71 | $61.50 | 295,916 |
| 2017-11-08 | $62.18 | $65.47 | $61.91 | $63.35 | $61.15 | 368,626 |
| 2017-11-07 | $64.90 | $65.78 | $64.90 | $65.45 | $63.18 | 175,954 |
| 2017-11-06 | $64.85 | $65.50 | $64.51 | $65.05 | $62.79 | 93,120 |
| 2017-11-03 | $64.80 | $65.40 | $64.20 | $64.76 | $62.51 | 112,685 |
| 2017-11-02 | $64.90 | $65.91 | $64.58 | $64.79 | $62.54 | 114,324 |
| 2017-11-01 | $65.54 | $65.77 | $64.20 | $64.24 | $62.01 | 135,290 |
| 2017-10-31 | $64.30 | $65.54 | $64.29 | $64.93 | $62.68 | 162,365 |
| 2017-10-30 | $65.13 | $65.14 | $63.73 | $64.36 | $62.13 | 136,059 |
| 2017-10-27 | $64.36 | $65.52 | $64.13 | $65.51 | $63.24 | 118,379 |
| 2017-10-26 | $64.20 | $64.70 | $64.09 | $64.29 | $62.06 | 116,596 |
| 2017-10-25 | $64.87 | $64.89 | $63.87 | $63.95 | $61.73 | 134,229 |
| 2017-10-24 | $65.05 | $65.18 | $64.67 | $65.05 | $62.79 | 141,209 |
| 2017-10-23 | $65.05 | $65.05 | $64.65 | $64.88 | $62.63 | 107,809 |
| 2017-10-20 | $64.72 | $65.16 | $64.54 | $64.94 | $62.69 | 103,832 |
| 2017-10-19 | $64.50 | $64.81 | $64.00 | $64.44 | $62.20 | 126,469 |
| 2017-10-18 | $64.49 | $65.22 | $64.36 | $64.86 | $62.61 | 162,548 |
| 2017-10-17 | $63.19 | $64.19 | $63.09 | $63.47 | $61.27 | 126,018 |
| 2017-10-16 | $63.00 | $63.68 | $62.86 | $63.23 | $61.03 | 174,499 |
| 2017-10-13 | $62.29 | $62.96 | $62.09 | $62.65 | $60.47 | 139,759 |
| 2017-10-12 | $61.86 | $62.42 | $61.71 | $62.04 | $59.89 | 94,789 |
| 2017-10-11 | $62.00 | $62.46 | $61.65 | $61.81 | $59.66 | 109,796 |
| 2017-10-10 | $61.67 | $62.51 | $61.65 | $61.97 | $59.82 | 194,336 |
| 2017-10-09 | $60.86 | $61.56 | $60.78 | $61.46 | $59.33 | 142,856 |
| 2017-10-06 | $60.40 | $60.66 | $60.13 | $60.59 | $58.49 | 109,514 |
| 2017-10-05 | $60.63 | $60.92 | $60.20 | $60.44 | $58.34 | 111,113 |
| 2017-10-04 | $60.77 | $61.16 | $60.47 | $60.63 | $58.52 | 131,410 |
| 2017-10-03 | $61.73 | $61.79 | $60.46 | $60.80 | $58.69 | 220,869 |
| 2017-10-02 | $61.58 | $61.75 | $60.77 | $61.06 | $58.94 | 236,549 |
| 2017-09-29 | $63.35 | $63.41 | $60.77 | $61.05 | $58.93 | 323,592 |
| 2017-09-28 | $60.27 | $63.56 | $60.14 | $63.41 | $61.21 | 738,100 |
| 2017-09-27 | $58.33 | $59.50 | $58.31 | $59.09 | $57.04 | 336,848 |
| 2017-09-26 | $57.75 | $58.13 | $57.25 | $57.95 | $55.94 | 248,194 |
| 2017-09-25 | $57.35 | $57.83 | $57.17 | $57.57 | $55.57 | 196,244 |
| 2017-09-22 | $57.74 | $57.99 | $57.60 | $57.68 | $55.68 | 138,303 |
| 2017-09-21 | $58.48 | $58.80 | $57.68 | $57.78 | $55.77 | 129,538 |
| 2017-09-20 | $58.71 | $58.93 | $58.32 | $58.45 | $56.42 | 196,486 |
| 2017-09-19 | $58.27 | $59.27 | $58.12 | $58.54 | $56.51 | 211,317 |
| 2017-09-18 | $57.77 | $58.79 | $57.57 | $58.09 | $56.07 | 209,147 |
| 2017-09-15 | $57.84 | $58.17 | $57.01 | $57.66 | $55.66 | 293,049 |
| 2017-09-14 | $57.36 | $57.93 | $57.06 | $57.71 | $55.71 | 119,087 |
| 2017-09-13 | $56.88 | $58.29 | $56.77 | $57.55 | $55.55 | 271,253 |
| 2017-09-12 | $57.00 | $57.34 | $56.88 | $57.05 | $55.07 | 144,307 |
| 2017-09-11 | $57.76 | $57.76 | $57.09 | $57.65 | $55.65 | 103,196 |
| 2017-09-08 | $56.98 | $57.87 | $56.87 | $57.50 | $55.50 | 211,758 |
| 2017-09-07 | $57.63 | $57.63 | $56.46 | $57.19 | $55.20 | 190,980 |
| 2017-09-06 | $58.08 | $58.09 | $57.59 | $57.59 | $55.59 | 278,478 |
| 2017-09-05 | $57.33 | $58.02 | $57.27 | $57.92 | $55.91 | 203,283 |
| 2017-09-01 | $57.56 | $57.72 | $57.01 | $57.37 | $55.38 | 129,404 |
| 2017-08-31 | $56.83 | $57.65 | $56.51 | $57.44 | $55.45 | 201,926 |
| 2017-08-30 | $56.40 | $57.08 | $56.33 | $56.78 | $54.81 | 174,001 |
| 2017-08-29 | $55.54 | $56.64 | $55.51 | $56.39 | $54.43 | 184,229 |
| 2017-08-28 | $55.61 | $56.30 | $55.37 | $56.21 | $54.26 | 188,340 |
| 2017-08-25 | $55.97 | $56.13 | $55.50 | $55.56 | $53.63 | 134,303 |
| 2017-08-24 | $55.89 | $56.08 | $55.60 | $55.79 | $53.85 | 140,277 |
| 2017-08-23 | $56.24 | $56.38 | $55.83 | $56.01 | $54.07 | 152,207 |
| 2017-08-22 | $56.45 | $56.51 | $55.57 | $56.41 | $54.45 | 187,296 |
| 2017-08-21 | $56.03 | $56.34 | $55.59 | $56.15 | $54.20 | 186,240 |
| 2017-08-18 | $55.35 | $55.91 | $55.19 | $55.71 | $53.78 | 220,231 |
| 2017-08-17 | $56.93 | $57.12 | $55.61 | $55.61 | $53.68 | 200,043 |
| 2017-08-16 | $56.50 | $56.69 | $56.06 | $56.54 | $54.58 | 134,650 |
| 2017-08-15 | $57.45 | $57.47 | $56.12 | $56.44 | $54.48 | 148,897 |
| 2017-08-14 | $56.99 | $57.77 | $56.73 | $57.06 | $55.08 | 158,480 |
| 2017-08-11 | $56.07 | $56.54 | $55.06 | $56.13 | $54.18 | 147,994 |
| 2017-08-10 | $56.55 | $57.28 | $56.02 | $56.66 | $54.61 | 219,409 |
| 2017-08-09 | $57.76 | $58.17 | $57.44 | $57.67 | $55.59 | 138,364 |
| 2017-08-08 | $58.45 | $58.59 | $57.37 | $57.47 | $55.40 | 166,871 |
| 2017-08-07 | $57.75 | $58.84 | $57.74 | $58.02 | $55.93 | 220,363 |
| 2017-08-04 | $57.49 | $58.10 | $56.75 | $57.97 | $55.88 | 196,305 |
| 2017-08-03 | $60.18 | $60.27 | $57.24 | $57.64 | $55.56 | 258,910 |
| 2017-08-02 | $60.45 | $60.81 | $59.84 | $60.55 | $58.36 | 151,097 |
| 2017-08-01 | $59.58 | $60.43 | $59.54 | $60.15 | $57.98 | 128,314 |
| 2017-07-31 | $59.39 | $59.80 | $59.04 | $59.30 | $57.16 | 92,492 |
| 2017-07-28 | $57.97 | $59.17 | $57.97 | $59.03 | $56.90 | 127,805 |
| 2017-07-27 | $58.96 | $59.02 | $58.31 | $58.50 | $56.39 | 120,099 |
| 2017-07-26 | $58.66 | $59.70 | $58.55 | $59.16 | $57.02 | 152,989 |
| 2017-07-25 | $58.75 | $59.11 | $58.43 | $58.92 | $56.79 | 121,965 |
| 2017-07-24 | $58.64 | $58.76 | $57.97 | $58.42 | $56.31 | 132,744 |
| 2017-07-21 | $59.36 | $59.36 | $58.50 | $58.79 | $56.67 | 151,176 |
| 2017-07-20 | $58.47 | $58.64 | $58.18 | $58.47 | $56.36 | 145,699 |
| 2017-07-19 | $58.09 | $58.55 | $58.09 | $58.41 | $56.30 | 100,323 |
| 2017-07-18 | $57.87 | $58.26 | $57.59 | $58.06 | $55.96 | 155,110 |
| 2017-07-17 | $57.77 | $58.12 | $57.56 | $58.02 | $55.93 | 132,765 |
| 2017-07-14 | $57.21 | $58.00 | $57.21 | $57.77 | $55.68 | 138,096 |
| 2017-07-13 | $56.90 | $57.15 | $56.61 | $56.95 | $54.89 | 135,668 |
| 2017-07-12 | $57.13 | $57.53 | $56.60 | $57.01 | $54.95 | 169,243 |
| 2017-07-11 | $56.03 | $56.36 | $55.48 | $55.82 | $53.81 | 122,392 |
| 2017-07-10 | $57.03 | $57.03 | $55.70 | $56.06 | $54.04 | 235,195 |
| 2017-07-07 | $57.10 | $57.57 | $57.08 | $57.48 | $55.41 | 142,269 |
| 2017-07-06 | $57.00 | $57.70 | $56.79 | $56.95 | $54.89 | 204,526 |
| 2017-07-05 | $58.58 | $58.61 | $57.64 | $57.77 | $55.68 | 210,433 |
| 2017-07-03 | $58.94 | $58.98 | $58.53 | $58.71 | $56.59 | 55,489 |
| 2017-06-30 | $58.93 | $59.20 | $58.35 | $58.68 | $56.56 | 130,193 |
| 2017-06-29 | $59.69 | $59.69 | $58.56 | $59.00 | $56.87 | 131,426 |
| 2017-06-28 | $59.75 | $60.20 | $59.60 | $59.71 | $57.55 | 106,101 |
| 2017-06-27 | $60.12 | $60.36 | $59.39 | $59.39 | $57.25 | 180,098 |
| 2017-06-26 | $60.13 | $60.42 | $59.80 | $60.00 | $57.83 | 102,937 |
| 2017-06-23 | $59.67 | $60.03 | $59.44 | $59.86 | $57.70 | 188,175 |
| 2017-06-22 | $59.60 | $60.26 | $59.57 | $59.64 | $57.49 | 83,104 |
| 2017-06-21 | $60.14 | $60.29 | $59.44 | $59.56 | $57.41 | 139,874 |
| 2017-06-20 | $60.37 | $60.59 | $59.82 | $60.21 | $58.04 | 118,740 |
| 2017-06-19 | $61.24 | $61.39 | $60.40 | $60.42 | $58.24 | 122,085 |
| 2017-06-16 | $59.53 | $60.94 | $57.65 | $60.73 | $58.54 | 326,024 |
| 2017-06-15 | $60.24 | $60.98 | $60.11 | $60.83 | $58.63 | 100,950 |
| 2017-06-14 | $61.29 | $61.29 | $60.59 | $60.85 | $58.65 | 119,936 |
| 2017-06-13 | $60.82 | $61.33 | $60.61 | $61.24 | $59.03 | 134,675 |
| 2017-06-12 | $60.51 | $60.67 | $60.03 | $60.59 | $58.40 | 123,824 |
| 2017-06-09 | $60.48 | $61.00 | $60.13 | $60.67 | $58.48 | 207,551 |
| 2017-06-08 | $60.00 | $60.42 | $59.31 | $60.39 | $58.21 | 208,725 |
| 2017-06-07 | $59.50 | $60.12 | $59.05 | $59.75 | $57.59 | 294,844 |
| 2017-06-06 | $58.30 | $59.15 | $57.88 | $58.79 | $56.67 | 203,129 |
| 2017-06-05 | $59.60 | $59.87 | $58.46 | $58.64 | $56.52 | 221,381 |
| 2017-06-02 | $59.89 | $60.46 | $59.61 | $59.94 | $57.78 | 156,614 |
| 2017-06-01 | $59.60 | $59.91 | $58.52 | $59.66 | $57.51 | 156,984 |
| 2017-05-31 | $59.53 | $59.78 | $59.13 | $59.52 | $57.37 | 325,823 |
| 2017-05-30 | $59.41 | $59.75 | $58.98 | $59.50 | $57.35 | 165,134 |
| 2017-05-26 | $60.08 | $60.38 | $58.85 | $59.48 | $57.33 | 276,360 |
| 2017-05-25 | $58.10 | $58.43 | $57.82 | $58.19 | $56.09 | 107,152 |
| 2017-05-24 | $57.72 | $58.36 | $57.72 | $58.13 | $56.03 | 97,062 |
| 2017-05-23 | $57.72 | $58.63 | $57.60 | $57.92 | $55.83 | 181,535 |
| 2017-05-22 | $57.02 | $57.68 | $57.00 | $57.59 | $55.51 | 168,788 |
| 2017-05-19 | $56.66 | $57.21 | $56.42 | $56.93 | $54.88 | 130,389 |
| 2017-05-18 | $56.49 | $56.80 | $55.92 | $56.57 | $54.53 | 203,464 |
| 2017-05-17 | $56.50 | $56.95 | $55.73 | $56.40 | $54.29 | 270,388 |
| 2017-05-16 | $57.00 | $57.28 | $56.65 | $56.77 | $54.64 | 145,804 |
| 2017-05-15 | $56.79 | $57.68 | $56.69 | $56.91 | $54.78 | 184,344 |
| 2017-05-12 | $57.59 | $58.19 | $56.89 | $57.04 | $54.90 | 130,547 |
| 2017-05-11 | $57.35 | $57.87 | $57.32 | $57.63 | $55.47 | 238,033 |
| 2017-05-10 | $57.49 | $57.50 | $56.64 | $57.37 | $55.22 | 300,747 |
| 2017-05-09 | $58.69 | $60.41 | $57.30 | $57.68 | $55.52 | 646,663 |
| 2017-05-08 | $56.91 | $57.47 | $56.37 | $57.46 | $55.31 | 555,019 |
| 2017-05-05 | $58.00 | $58.30 | $57.73 | $58.11 | $55.93 | 210,112 |
| 2017-05-04 | $59.46 | $59.46 | $57.36 | $57.99 | $55.82 | 360,778 |
| 2017-05-03 | $59.98 | $60.05 | $58.94 | $59.15 | $56.93 | 156,431 |
| 2017-05-02 | $59.03 | $61.49 | $58.65 | $59.98 | $57.73 | 467,556 |
| 2017-05-01 | $59.15 | $59.15 | $58.63 | $58.98 | $56.77 | 102,397 |
| 2017-04-28 | $59.25 | $59.44 | $58.86 | $59.06 | $56.85 | 131,066 |
| 2017-04-27 | $59.25 | $59.84 | $58.98 | $59.18 | $56.96 | 128,899 |
| 2017-04-26 | $58.98 | $59.93 | $58.90 | $59.46 | $57.23 | 140,099 |
| 2017-04-25 | $58.94 | $59.46 | $58.76 | $59.09 | $56.88 | 160,998 |
| 2017-04-24 | $58.79 | $59.26 | $58.35 | $58.74 | $56.54 | 169,321 |
| 2017-04-21 | $57.40 | $58.02 | $56.80 | $57.75 | $55.59 | 153,712 |
| 2017-04-20 | $57.20 | $57.67 | $56.85 | $57.48 | $55.33 | 132,899 |
| 2017-04-19 | $57.78 | $57.95 | $57.19 | $57.39 | $55.24 | 115,068 |
| 2017-04-18 | $57.35 | $57.85 | $57.16 | $57.57 | $55.41 | 120,771 |
| 2017-04-17 | $57.38 | $57.99 | $57.12 | $57.97 | $55.80 | 83,373 |
| 2017-04-13 | $57.95 | $57.95 | $57.14 | $57.24 | $55.10 | 147,188 |
| 2017-04-12 | $58.65 | $59.26 | $57.84 | $58.12 | $55.94 | 209,823 |
| 2017-04-11 | $57.25 | $58.40 | $57.20 | $58.24 | $56.06 | 166,303 |
| 2017-04-10 | $58.00 | $58.00 | $57.23 | $57.43 | $55.28 | 86,388 |
| 2017-04-07 | $58.43 | $58.43 | $57.42 | $57.44 | $55.29 | 186,706 |
| 2017-04-06 | $58.18 | $59.01 | $57.29 | $58.46 | $56.27 | 347,759 |
| 2017-04-05 | $58.07 | $58.69 | $57.55 | $57.72 | $55.56 | 259,815 |
| 2017-04-04 | $57.58 | $57.83 | $57.41 | $57.68 | $55.52 | 183,664 |
| 2017-04-03 | $57.25 | $57.83 | $56.79 | $57.66 | $55.50 | 233,982 |
| 2017-03-31 | $56.86 | $57.49 | $56.86 | $57.08 | $54.94 | 190,887 |
| 2017-03-30 | $57.07 | $57.24 | $56.60 | $57.12 | $54.98 | 146,896 |
| 2017-03-29 | $57.20 | $57.40 | $56.70 | $57.09 | $54.95 | 135,050 |
| 2017-03-28 | $57.25 | $57.40 | $56.88 | $57.33 | $55.18 | 168,858 |
| 2017-03-27 | $56.55 | $57.18 | $55.92 | $57.03 | $54.89 | 197,509 |
| 2017-03-24 | $56.53 | $57.13 | $56.26 | $56.65 | $54.53 | 170,871 |
| 2017-03-23 | $56.08 | $56.59 | $55.78 | $56.12 | $54.02 | 254,134 |
| 2017-03-22 | $56.30 | $56.86 | $56.10 | $56.31 | $54.20 | 254,732 |
| 2017-03-21 | $57.83 | $58.13 | $56.50 | $56.51 | $54.39 | 232,053 |
| 2017-03-20 | $58.05 | $58.15 | $57.50 | $57.78 | $55.62 | 140,148 |
| 2017-03-17 | $58.20 | $58.48 | $57.93 | $57.99 | $55.82 | 259,038 |
| 2017-03-16 | $59.15 | $59.15 | $57.73 | $57.81 | $55.64 | 331,410 |
| 2017-03-15 | $57.20 | $59.50 | $57.19 | $58.81 | $56.61 | 578,725 |
| 2017-03-14 | $56.96 | $57.02 | $55.88 | $56.88 | $54.75 | 234,817 |
| 2017-03-13 | $57.36 | $57.39 | $56.88 | $57.01 | $54.87 | 149,133 |
| 2017-03-10 | $56.83 | $57.60 | $56.83 | $57.37 | $55.06 | 177,502 |
| 2017-03-09 | $57.24 | $57.42 | $56.63 | $56.78 | $54.49 | 137,630 |
| 2017-03-08 | $57.80 | $58.01 | $57.25 | $57.66 | $55.34 | 159,930 |
| 2017-03-07 | $58.10 | $58.26 | $57.75 | $57.80 | $55.47 | 156,041 |
| 2017-03-06 | $58.33 | $58.43 | $57.71 | $57.88 | $55.55 | 144,606 |
| 2017-03-03 | $58.16 | $58.71 | $57.04 | $57.94 | $55.60 | 228,325 |
| 2017-03-02 | $59.07 | $59.45 | $57.88 | $58.02 | $55.68 | 295,689 |
| 2017-03-01 | $56.49 | $59.63 | $56.08 | $59.22 | $56.83 | 4,966 |
| 2017-02-28 | $55.37 | $55.99 | $54.75 | $55.13 | $52.91 | 273,971 |
| 2017-02-27 | $57.59 | $57.59 | $56.54 | $56.77 | $54.48 | 153,282 |
| 2017-02-24 | $56.90 | $57.87 | $56.77 | $57.59 | $55.27 | 125,407 |
| 2017-02-23 | $57.03 | $57.25 | $56.64 | $57.04 | $54.74 | 172,239 |
| 2017-02-22 | $57.13 | $57.40 | $56.66 | $57.14 | $54.84 | 164,350 |
| 2017-02-21 | $56.49 | $57.39 | $56.32 | $57.24 | $54.93 | 177,862 |
| 2017-02-17 | $56.78 | $56.95 | $56.01 | $56.54 | $54.26 | 236,677 |
| 2017-02-16 | $55.60 | $56.51 | $55.49 | $56.49 | $54.21 | 172,131 |
| 2017-02-15 | $55.23 | $56.16 | $54.97 | $55.75 | $53.34 | 180,611 |
| 2017-02-14 | $55.64 | $55.64 | $54.77 | $55.51 | $53.11 | 137,272 |
| 2017-02-13 | $55.29 | $55.69 | $54.83 | $55.68 | $53.27 | 154,267 |
| 2017-02-10 | $54.47 | $55.23 | $54.21 | $54.98 | $52.61 | 174,704 |
| 2017-02-09 | $54.01 | $54.37 | $53.85 | $54.34 | $51.99 | 132,057 |
| 2017-02-08 | $53.43 | $53.87 | $52.99 | $53.81 | $51.49 | 263,774 |
| 2017-02-07 | $54.05 | $54.44 | $53.91 | $54.01 | $51.68 | 134,529 |
| 2017-02-06 | $54.04 | $54.35 | $53.78 | $54.03 | $51.70 | 140,457 |
| 2017-02-03 | $53.97 | $54.66 | $53.73 | $54.30 | $51.95 | 137,908 |
| 2017-02-02 | $53.22 | $53.76 | $53.07 | $53.66 | $51.34 | 99,188 |
| 2017-02-01 | $53.77 | $54.07 | $53.26 | $53.47 | $51.16 | 86,051 |
| 2017-01-31 | $53.93 | $54.18 | $53.50 | $53.70 | $51.38 | 219,188 |
| 2017-01-30 | $53.50 | $53.66 | $52.83 | $53.48 | $51.17 | 144,947 |
| 2017-01-27 | $54.30 | $54.30 | $53.68 | $54.02 | $51.69 | 97,658 |
| 2017-01-26 | $53.72 | $54.12 | $53.66 | $54.10 | $51.76 | 121,096 |
| 2017-01-25 | $53.96 | $54.09 | $53.45 | $53.82 | $51.50 | 110,381 |
| 2017-01-24 | $53.09 | $53.85 | $53.09 | $53.48 | $51.17 | 101,856 |
| 2017-01-23 | $52.99 | $53.18 | $52.39 | $52.90 | $50.61 | 91,344 |
| 2017-01-20 | $52.70 | $53.14 | $52.44 | $52.93 | $50.64 | 97,093 |
| 2017-01-19 | $53.33 | $53.45 | $52.69 | $52.80 | $50.52 | 107,482 |
| 2017-01-18 | $54.20 | $54.45 | $53.82 | $53.92 | $51.59 | 198,132 |
| 2017-01-17 | $53.43 | $54.00 | $52.98 | $53.96 | $51.63 | 208,223 |
| 2017-01-13 | $52.94 | $53.11 | $52.61 | $52.96 | $50.67 | 88,682 |
| 2017-01-12 | $53.00 | $53.16 | $52.20 | $52.56 | $50.29 | 232,320 |
| 2017-01-11 | $53.29 | $53.35 | $52.39 | $52.87 | $50.59 | 260,895 |
| 2017-01-10 | $51.64 | $52.70 | $51.64 | $52.55 | $50.28 | 221,489 |
| 2017-01-09 | $52.32 | $52.40 | $51.44 | $51.64 | $49.41 | 181,156 |
| 2017-01-06 | $52.77 | $52.81 | $52.29 | $52.59 | $50.32 | 184,357 |
| 2017-01-05 | $52.89 | $52.93 | $52.26 | $52.56 | $50.29 | 87,421 |
| 2017-01-04 | $52.88 | $53.40 | $52.84 | $53.29 | $50.99 | 126,357 |
| 2017-01-03 | $53.49 | $53.51 | $52.62 | $52.93 | $50.64 | 169,407 |
| 2016-12-30 | $53.89 | $53.89 | $53.30 | $53.62 | $51.30 | 133,781 |
| 2016-12-29 | $53.55 | $53.81 | $53.40 | $53.71 | $51.39 | 129,526 |
| 2016-12-28 | $53.68 | $53.76 | $53.01 | $53.30 | $51.00 | 118,689 |
| 2016-12-27 | $53.00 | $53.82 | $52.83 | $53.43 | $51.12 | 154,290 |
| 2016-12-23 | $52.50 | $53.00 | $52.04 | $52.72 | $50.44 | 184,291 |
| 2016-12-22 | $52.08 | $52.67 | $52.03 | $52.47 | $50.20 | 155,313 |
| 2016-12-21 | $52.39 | $52.70 | $52.33 | $52.34 | $50.08 | 215,023 |
| 2016-12-20 | $52.40 | $52.96 | $52.25 | $52.49 | $50.22 | 276,924 |
| 2016-12-19 | $51.63 | $52.88 | $51.46 | $52.47 | $50.20 | 336,158 |
| 2016-12-16 | $51.06 | $51.66 | $50.93 | $51.06 | $48.85 | 392,819 |
| 2016-12-15 | $50.19 | $51.06 | $49.64 | $50.92 | $48.72 | 172,129 |
| 2016-12-14 | $51.20 | $51.60 | $50.56 | $50.57 | $48.39 | 134,875 |
| 2016-12-13 | $50.75 | $51.85 | $50.75 | $51.53 | $49.30 | 196,333 |
| 2016-12-12 | $50.14 | $50.97 | $50.07 | $50.69 | $48.50 | 103,539 |
| 2016-12-09 | $49.87 | $50.30 | $48.92 | $50.17 | $48.00 | 163,115 |
| 2016-12-08 | $48.93 | $49.79 | $48.64 | $49.72 | $47.57 | 152,389 |
| 2016-12-07 | $47.87 | $49.21 | $47.87 | $49.10 | $46.98 | 129,212 |
| 2016-12-06 | $48.10 | $48.27 | $47.40 | $47.98 | $45.91 | 115,638 |
| 2016-12-05 | $47.69 | $48.12 | $47.46 | $48.01 | $45.94 | 133,248 |
| 2016-12-02 | $46.96 | $47.82 | $46.96 | $47.33 | $45.29 | 98,028 |
| 2016-12-01 | $47.65 | $47.72 | $46.40 | $46.77 | $44.75 | 127,652 |
| 2016-11-30 | $48.67 | $48.67 | $47.53 | $47.83 | $45.76 | 134,475 |
| 2016-11-29 | $48.91 | $49.11 | $48.58 | $48.83 | $46.72 | 98,715 |
| 2016-11-28 | $48.35 | $49.20 | $48.35 | $48.78 | $46.67 | 123,843 |
| 2016-11-25 | $48.19 | $48.60 | $48.00 | $48.43 | $46.34 | 52,873 |
| 2016-11-23 | $47.76 | $48.58 | $47.69 | $48.19 | $46.11 | 95,801 |
| 2016-11-22 | $46.89 | $48.19 | $46.86 | $48.03 | $45.96 | 113,096 |
| 2016-11-21 | $46.93 | $47.34 | $46.91 | $47.00 | $44.97 | 94,380 |
| 2016-11-18 | $46.38 | $47.10 | $46.38 | $46.94 | $44.91 | 133,041 |
| 2016-11-17 | $46.53 | $46.95 | $46.12 | $46.35 | $44.35 | 196,772 |
| 2016-11-16 | $46.38 | $46.70 | $45.67 | $46.17 | $44.11 | 117,958 |
| 2016-11-15 | $46.67 | $47.06 | $46.60 | $46.78 | $44.69 | 142,876 |
| 2016-11-14 | $46.65 | $46.95 | $46.37 | $46.77 | $44.68 | 158,303 |
| 2016-11-11 | $46.07 | $46.89 | $46.07 | $46.67 | $44.59 | 221,108 |
| 2016-11-10 | $46.01 | $46.60 | $45.30 | $46.01 | $43.96 | 213,319 |
| 2016-11-09 | $46.47 | $47.50 | $45.80 | $47.07 | $44.97 | 239,492 |
| 2016-11-08 | $49.23 | $49.41 | $47.44 | $47.46 | $45.34 | 253,202 |
| 2016-11-07 | $48.26 | $48.67 | $47.96 | $48.47 | $46.31 | 152,853 |
| 2016-11-04 | $47.66 | $47.91 | $47.28 | $47.47 | $45.35 | 131,737 |
| 2016-11-03 | $47.18 | $47.65 | $46.97 | $47.49 | $45.37 | 125,239 |
| 2016-11-02 | $47.44 | $47.44 | $46.77 | $46.80 | $44.71 | 157,025 |
| 2016-11-01 | $48.19 | $48.78 | $47.83 | $47.94 | $45.80 | 232,140 |
| 2016-10-31 | $47.02 | $48.29 | $46.77 | $48.23 | $46.08 | 198,237 |
| 2016-10-28 | $46.92 | $47.73 | $46.73 | $47.06 | $44.96 | 98,929 |
| 2016-10-27 | $46.77 | $46.87 | $46.40 | $46.85 | $44.76 | 177,083 |
| 2016-10-26 | $47.00 | $47.28 | $46.64 | $46.70 | $44.62 | 126,017 |
| 2016-10-25 | $47.40 | $47.56 | $47.18 | $47.29 | $45.18 | 59,071 |
| 2016-10-24 | $47.58 | $48.09 | $47.25 | $47.44 | $45.32 | 64,408 |
| 2016-10-21 | $47.25 | $47.66 | $46.76 | $47.22 | $45.11 | 73,964 |
| 2016-10-20 | $47.80 | $48.01 | $47.47 | $47.66 | $45.53 | 56,225 |
| 2016-10-19 | $47.95 | $48.11 | $47.59 | $47.78 | $45.65 | 72,213 |
| 2016-10-18 | $47.97 | $48.76 | $47.46 | $48.02 | $45.88 | 129,201 |
| 2016-10-17 | $47.13 | $47.56 | $47.11 | $47.30 | $45.19 | 116,243 |
| 2016-10-14 | $47.68 | $47.79 | $46.95 | $46.96 | $44.86 | 89,498 |
| 2016-10-13 | $46.91 | $47.63 | $46.88 | $47.41 | $45.29 | 152,609 |
| 2016-10-12 | $46.63 | $47.34 | $46.63 | $47.11 | $45.01 | 176,489 |
| 2016-10-11 | $47.36 | $47.49 | $46.51 | $46.68 | $44.60 | 133,140 |
| 2016-10-10 | $46.61 | $47.62 | $46.60 | $47.47 | $45.35 | 176,856 |
| 2016-10-07 | $47.14 | $47.61 | $46.56 | $46.59 | $44.51 | 198,823 |
| 2016-10-06 | $46.82 | $47.44 | $46.52 | $47.11 | $45.01 | 228,545 |
| 2016-10-05 | $47.49 | $47.57 | $47.22 | $47.25 | $45.14 | 163,671 |
| 2016-10-04 | $48.24 | $48.33 | $47.27 | $47.34 | $45.23 | 176,808 |
| 2016-10-03 | $48.51 | $48.51 | $47.82 | $48.33 | $46.17 | 123,437 |
| 2016-09-30 | $47.75 | $48.74 | $47.51 | $48.41 | $46.25 | 293,460 |
| 2016-09-29 | $48.92 | $48.93 | $47.58 | $47.59 | $45.47 | 352,284 |
| 2016-09-28 | $49.35 | $49.76 | $49.02 | $49.76 | $47.54 | 126,583 |
| 2016-09-27 | $49.25 | $49.72 | $49.00 | $49.63 | $47.41 | 171,585 |
| 2016-09-26 | $49.77 | $49.93 | $49.16 | $49.17 | $46.98 | 148,077 |
| 2016-09-23 | $50.02 | $50.42 | $49.87 | $50.17 | $47.93 | 80,351 |
| 2016-09-22 | $49.45 | $50.28 | $49.45 | $50.03 | $47.80 | 167,086 |
| 2016-09-21 | $48.95 | $49.55 | $48.82 | $49.49 | $47.28 | 155,962 |
| 2016-09-20 | $48.99 | $49.41 | $48.99 | $49.17 | $46.98 | 94,799 |
| 2016-09-19 | $48.64 | $49.25 | $48.57 | $49.14 | $46.95 | 120,072 |
| 2016-09-16 | $48.19 | $48.81 | $47.89 | $48.78 | $46.60 | 454,364 |
| 2016-09-15 | $47.95 | $48.24 | $47.90 | $48.15 | $46.00 | 149,602 |
| 2016-09-14 | $47.48 | $47.95 | $47.35 | $47.67 | $45.54 | 194,706 |
| 2016-09-13 | $48.35 | $48.45 | $47.77 | $47.99 | $45.85 | 136,530 |
| 2016-09-12 | $48.16 | $49.11 | $48.04 | $49.11 | $46.92 | 153,894 |
| 2016-09-09 | $50.42 | $50.42 | $48.92 | $48.93 | $46.75 | 109,877 |
| 2016-09-08 | $49.70 | $51.19 | $49.55 | $50.87 | $48.60 | 300,383 |
| 2016-09-07 | $48.82 | $49.46 | $48.76 | $49.30 | $47.10 | 99,540 |
| 2016-09-06 | $48.78 | $49.19 | $48.68 | $49.01 | $46.82 | 144,837 |
| 2016-09-02 | $48.83 | $49.53 | $48.61 | $49.04 | $46.85 | 76,493 |
| 2016-09-01 | $48.27 | $48.68 | $48.08 | $48.52 | $46.35 | 114,040 |
| 2016-08-31 | $48.33 | $48.50 | $47.83 | $48.40 | $46.24 | 155,357 |
| 2016-08-30 | $48.91 | $48.93 | $48.44 | $48.61 | $46.44 | 96,754 |
| 2016-08-29 | $48.38 | $48.99 | $48.00 | $48.73 | $46.55 | 97,209 |
| 2016-08-26 | $48.96 | $49.64 | $48.28 | $48.37 | $46.21 | 92,520 |
| 2016-08-25 | $48.49 | $49.06 | $48.49 | $48.80 | $46.62 | 91,434 |
| 2016-08-24 | $48.53 | $48.60 | $48.27 | $48.58 | $46.41 | 104,464 |
| 2016-08-23 | $48.50 | $48.88 | $48.50 | $48.63 | $46.46 | 99,907 |
| 2016-08-22 | $48.11 | $48.44 | $47.94 | $48.30 | $46.14 | 105,727 |
| 2016-08-19 | $48.10 | $48.32 | $47.74 | $48.09 | $45.94 | 140,182 |
| 2016-08-18 | $47.66 | $48.40 | $47.61 | $48.39 | $46.23 | 85,423 |
| 2016-08-17 | $47.28 | $47.78 | $46.95 | $47.74 | $45.61 | 152,672 |
| 2016-08-16 | $47.79 | $47.79 | $47.21 | $47.23 | $45.12 | 102,676 |
| 2016-08-15 | $47.67 | $48.31 | $47.67 | $47.90 | $45.76 | 170,599 |
| 2016-08-12 | $47.79 | $48.45 | $47.60 | $47.61 | $45.48 | 91,139 |
| 2016-08-11 | $48.11 | $48.19 | $47.76 | $47.77 | $45.57 | 199,618 |
| 2016-08-10 | $48.36 | $48.36 | $47.78 | $47.83 | $45.63 | 94,958 |
| 2016-08-09 | $48.18 | $48.58 | $48.04 | $48.16 | $45.94 | 139,087 |
| 2016-08-08 | $48.24 | $48.30 | $47.99 | $48.08 | $45.87 | 122,404 |
| 2016-08-05 | $47.70 | $47.93 | $47.31 | $47.83 | $45.63 | 208,023 |
| 2016-08-04 | $47.72 | $47.98 | $47.29 | $47.56 | $45.37 | 195,450 |
| 2016-08-03 | $46.90 | $49.10 | $46.73 | $48.40 | $46.17 | 374,187 |
| 2016-08-02 | $45.95 | $45.97 | $45.53 | $45.75 | $43.64 | 148,948 |
| 2016-08-01 | $45.86 | $46.04 | $45.64 | $45.80 | $43.69 | 129,498 |
| 2016-07-29 | $45.63 | $46.13 | $45.15 | $45.64 | $43.54 | 127,872 |
| 2016-07-28 | $45.46 | $45.63 | $45.14 | $45.51 | $43.41 | 98,092 |
| 2016-07-27 | $45.48 | $45.48 | $44.76 | $45.12 | $43.04 | 96,088 |
| 2016-07-26 | $45.30 | $45.53 | $45.04 | $45.45 | $43.36 | 96,688 |
| 2016-07-25 | $45.29 | $45.53 | $45.18 | $45.29 | $43.20 | 111,067 |
| 2016-07-22 | $44.66 | $45.23 | $44.66 | $45.10 | $43.02 | 52,396 |
| 2016-07-21 | $44.51 | $44.80 | $44.41 | $44.75 | $42.69 | 87,812 |
| 2016-07-20 | $44.75 | $44.92 | $44.54 | $44.66 | $42.60 | 62,122 |
| 2016-07-19 | $45.19 | $45.25 | $44.62 | $44.77 | $42.71 | 72,674 |
| 2016-07-18 | $45.19 | $45.38 | $45.08 | $45.14 | $43.06 | 112,414 |
| 2016-07-15 | $44.89 | $45.01 | $44.63 | $44.86 | $42.79 | 130,786 |
| 2016-07-14 | $44.68 | $45.04 | $44.66 | $44.67 | $42.61 | 148,709 |
| 2016-07-13 | $44.15 | $44.58 | $44.07 | $44.54 | $42.49 | 105,121 |
| 2016-07-12 | $44.19 | $44.54 | $43.67 | $44.16 | $42.13 | 141,631 |
| 2016-07-11 | $44.14 | $44.14 | $43.86 | $43.94 | $41.92 | 129,713 |
| 2016-07-08 | $43.52 | $44.01 | $43.41 | $43.92 | $41.90 | 142,877 |
| 2016-07-07 | $43.14 | $43.29 | $42.72 | $43.26 | $41.27 | 106,467 |
| 2016-07-06 | $43.39 | $43.59 | $43.13 | $43.19 | $41.20 | 128,329 |
| 2016-07-05 | $43.46 | $43.64 | $43.03 | $43.51 | $41.51 | 238,717 |
| 2016-07-01 | $43.88 | $44.07 | $43.38 | $43.76 | $41.75 | 103,919 |
| 2016-06-30 | $42.70 | $43.77 | $42.70 | $43.76 | $41.75 | 157,509 |
| 2016-06-29 | $42.95 | $43.20 | $42.58 | $42.99 | $41.01 | 137,588 |
| 2016-06-28 | $41.82 | $42.80 | $41.56 | $42.46 | $40.51 | 193,674 |
| 2016-06-27 | $41.25 | $41.70 | $41.12 | $41.35 | $39.45 | 196,339 |
| 2016-06-24 | $42.04 | $42.69 | $41.54 | $41.71 | $39.79 | 392,240 |
| 2016-06-23 | $43.31 | $43.41 | $42.82 | $43.35 | $41.35 | 123,084 |
| 2016-06-22 | $43.23 | $43.46 | $42.87 | $42.93 | $40.95 | 85,487 |
| 2016-06-21 | $43.38 | $43.44 | $43.02 | $43.22 | $41.23 | 84,683 |
| 2016-06-20 | $43.44 | $43.77 | $43.31 | $43.32 | $41.33 | 172,775 |
| 2016-06-17 | $42.54 | $42.88 | $42.38 | $42.65 | $40.69 | 238,709 |
| 2016-06-16 | $42.63 | $42.78 | $42.13 | $42.64 | $40.68 | 147,532 |
| 2016-06-15 | $43.08 | $43.37 | $42.92 | $43.14 | $41.15 | 111,576 |
| 2016-06-14 | $42.77 | $43.35 | $42.54 | $42.99 | $41.01 | 200,282 |
| 2016-06-13 | $42.98 | $43.54 | $42.74 | $42.87 | $40.90 | 227,793 |
| 2016-06-10 | $43.91 | $43.91 | $43.10 | $43.13 | $41.14 | 124,549 |
| 2016-06-09 | $44.00 | $44.23 | $43.82 | $43.98 | $41.96 | 111,684 |
| 2016-06-08 | $44.07 | $44.65 | $44.07 | $44.26 | $42.22 | 104,655 |
| 2016-06-07 | $44.50 | $44.66 | $44.39 | $44.45 | $42.40 | 99,067 |
| 2016-06-06 | $43.90 | $44.46 | $43.83 | $44.33 | $42.29 | 164,092 |
| 2016-06-03 | $43.58 | $43.87 | $43.53 | $43.66 | $41.65 | 76,656 |
| 2016-06-02 | $43.29 | $43.52 | $42.89 | $43.50 | $41.50 | 104,575 |
| 2016-06-01 | $43.27 | $43.62 | $43.05 | $43.56 | $41.55 | 100,392 |
| 2016-05-31 | $43.39 | $43.65 | $43.15 | $43.61 | $41.60 | 141,752 |
| 2016-05-27 | $43.41 | $43.63 | $43.19 | $43.38 | $41.38 | 73,493 |
| 2016-05-26 | $43.58 | $43.66 | $43.28 | $43.29 | $41.30 | 88,083 |
| 2016-05-25 | $43.95 | $43.95 | $43.26 | $43.39 | $41.39 | 116,593 |
| 2016-05-24 | $43.28 | $43.92 | $43.27 | $43.74 | $41.73 | 178,605 |
| 2016-05-23 | $42.72 | $43.20 | $42.71 | $42.98 | $41.00 | 186,204 |
| 2016-05-20 | $42.48 | $42.63 | $42.23 | $42.55 | $40.59 | 102,495 |
| 2016-05-19 | $41.34 | $42.29 | $41.18 | $42.26 | $40.31 | 76,225 |
| 2016-05-18 | $41.65 | $42.30 | $41.48 | $41.75 | $39.83 | 135,326 |
| 2016-05-17 | $42.57 | $42.57 | $41.83 | $42.06 | $40.12 | 196,089 |
| 2016-05-16 | $42.70 | $42.97 | $42.58 | $42.70 | $40.73 | 127,834 |
| 2016-05-13 | $42.61 | $42.66 | $42.11 | $42.63 | $40.60 | 112,617 |
| 2016-05-12 | $42.78 | $42.78 | $42.32 | $42.61 | $40.58 | 88,960 |
| 2016-05-11 | $43.48 | $43.50 | $41.99 | $42.54 | $40.52 | 116,006 |
| 2016-05-10 | $43.03 | $43.52 | $42.74 | $43.47 | $41.40 | 135,355 |
| 2016-05-09 | $42.84 | $43.14 | $42.54 | $42.98 | $40.93 | 173,456 |
| 2016-05-06 | $42.93 | $43.58 | $42.12 | $43.03 | $40.98 | 185,851 |
| 2016-05-05 | $44.82 | $45.13 | $43.72 | $43.81 | $41.72 | 200,201 |
| 2016-05-04 | $42.97 | $43.68 | $42.97 | $43.41 | $41.34 | 135,751 |
| 2016-05-03 | $43.44 | $43.57 | $42.46 | $43.13 | $41.08 | 169,215 |
| 2016-05-02 | $43.20 | $44.02 | $43.15 | $43.75 | $41.67 | 134,611 |
| 2016-04-29 | $43.47 | $43.82 | $43.14 | $43.40 | $41.33 | 99,952 |
| 2016-04-28 | $43.66 | $44.19 | $43.47 | $43.58 | $41.51 | 130,678 |
| 2016-04-27 | $43.35 | $44.06 | $43.24 | $43.79 | $41.71 | 142,055 |
| 2016-04-26 | $43.26 | $43.79 | $43.26 | $43.66 | $41.58 | 74,693 |
| 2016-04-25 | $43.28 | $43.28 | $42.57 | $43.00 | $40.95 | 70,897 |
| 2016-04-22 | $42.59 | $43.44 | $42.59 | $43.20 | $41.14 | 115,034 |
| 2016-04-21 | $42.70 | $42.81 | $42.13 | $42.63 | $40.60 | 172,900 |
| 2016-04-20 | $42.94 | $43.22 | $42.52 | $42.53 | $40.51 | 63,959 |
| 2016-04-19 | $42.99 | $42.99 | $42.67 | $42.93 | $40.89 | 99,063 |
| 2016-04-18 | $42.17 | $42.89 | $42.05 | $42.75 | $40.72 | 102,821 |
| 2016-04-15 | $41.58 | $41.98 | $41.39 | $41.85 | $39.86 | 85,804 |
| 2016-04-14 | $41.29 | $41.88 | $41.22 | $41.74 | $39.75 | 83,918 |
| 2016-04-13 | $41.05 | $41.37 | $40.86 | $41.30 | $39.33 | 133,576 |
| 2016-04-12 | $40.59 | $41.06 | $40.38 | $41.05 | $39.10 | 95,653 |
| 2016-04-11 | $40.54 | $40.75 | $40.09 | $40.24 | $38.32 | 89,124 |
| 2016-04-08 | $40.67 | $40.99 | $40.41 | $40.52 | $38.59 | 79,078 |
| 2016-04-07 | $40.44 | $40.56 | $40.14 | $40.42 | $38.50 | 172,469 |
| 2016-04-06 | $41.04 | $41.07 | $40.38 | $40.78 | $38.84 | 162,373 |
| 2016-04-05 | $40.81 | $41.30 | $40.54 | $41.09 | $39.13 | 193,276 |
| 2016-04-04 | $41.43 | $41.47 | $40.98 | $41.11 | $39.15 | 119,352 |
| 2016-04-01 | $40.94 | $41.67 | $40.25 | $41.67 | $39.69 | 107,859 |
| 2016-03-31 | $40.83 | $41.35 | $40.80 | $41.24 | $39.28 | 107,143 |
| 2016-03-30 | $41.68 | $41.68 | $40.79 | $40.83 | $38.89 | 130,546 |
| 2016-03-29 | $40.25 | $41.69 | $40.25 | $41.56 | $39.58 | 180,042 |
| 2016-03-28 | $40.06 | $40.40 | $39.99 | $40.24 | $38.32 | 80,304 |
| 2016-03-24 | $40.25 | $40.51 | $40.02 | $40.44 | $38.51 | 62,654 |
| 2016-03-23 | $40.48 | $40.70 | $40.22 | $40.38 | $38.46 | 96,418 |
| 2016-03-22 | $40.60 | $41.08 | $40.50 | $40.69 | $38.75 | 71,804 |
| 2016-03-21 | $40.76 | $41.04 | $40.53 | $40.77 | $38.83 | 180,588 |
| 2016-03-18 | $40.99 | $41.17 | $40.59 | $41.07 | $39.11 | 234,597 |
| 2016-03-17 | $39.89 | $40.94 | $39.77 | $40.75 | $38.81 | 102,230 |
| 2016-03-16 | $39.66 | $40.22 | $39.52 | $39.84 | $37.94 | 127,225 |
| 2016-03-15 | $39.38 | $39.95 | $39.38 | $39.67 | $37.78 | 153,764 |
| 2016-03-14 | $39.61 | $39.83 | $39.22 | $39.51 | $37.63 | 255,614 |
| 2016-03-11 | $40.49 | $40.96 | $40.49 | $40.91 | $38.96 | 124,808 |
| 2016-03-10 | $40.11 | $41.00 | $39.84 | $40.49 | $38.27 | 215,586 |
| 2016-03-09 | $39.90 | $40.35 | $39.75 | $40.08 | $37.89 | 197,665 |
| 2016-03-08 | $39.36 | $39.83 | $39.29 | $39.49 | $37.33 | 207,159 |
| 2016-03-07 | $39.35 | $39.74 | $39.27 | $39.47 | $37.31 | 198,704 |
| 2016-03-04 | $39.43 | $40.19 | $39.23 | $40.18 | $37.98 | 236,186 |
| 2016-03-03 | $39.27 | $39.70 | $39.21 | $39.45 | $37.29 | 196,829 |
| 2016-03-02 | $38.35 | $39.26 | $38.14 | $39.20 | $37.05 | 267,480 |
| 2016-03-01 | $38.53 | $38.77 | $38.20 | $38.68 | $36.56 | 211,703 |
| 2016-02-29 | $38.33 | $38.60 | $38.13 | $38.16 | $36.07 | 289,861 |
| 2016-02-26 | $38.64 | $39.49 | $37.92 | $38.76 | $36.64 | 242,366 |
| 2016-02-25 | $37.97 | $39.06 | $37.74 | $38.97 | $36.84 | 192,218 |
| 2016-02-24 | $37.13 | $38.00 | $36.91 | $38.00 | $35.92 | 273,816 |
| 2016-02-23 | $36.68 | $37.15 | $36.60 | $36.75 | $34.74 | 147,520 |
| 2016-02-22 | $36.87 | $37.30 | $36.75 | $36.89 | $34.87 | 124,882 |
| 2016-02-19 | $36.43 | $36.88 | $36.35 | $36.45 | $34.45 | 176,303 |
| 2016-02-18 | $36.08 | $36.56 | $35.87 | $36.35 | $34.36 | 202,776 |
| 2016-02-17 | $35.27 | $36.30 | $35.10 | $36.25 | $34.26 | 298,582 |
| 2016-02-16 | $35.29 | $35.46 | $35.04 | $35.32 | $33.39 | 172,132 |
| 2016-02-12 | $35.42 | $35.70 | $35.07 | $35.64 | $33.69 | 132,012 |
| 2016-02-11 | $34.97 | $35.40 | $34.74 | $35.10 | $33.18 | 139,676 |
| 2016-02-10 | $35.28 | $35.86 | $35.23 | $35.47 | $33.53 | 173,180 |
| 2016-02-09 | $35.02 | $35.75 | $34.84 | $35.58 | $33.63 | 286,250 |
| 2016-02-08 | $34.09 | $35.76 | $34.09 | $35.10 | $33.18 | 138,852 |
| 2016-02-05 | $34.97 | $35.25 | $34.75 | $34.91 | $33.00 | 216,542 |
| 2016-02-04 | $34.99 | $35.70 | $34.82 | $35.08 | $33.16 | 76,685 |
| 2016-02-03 | $34.67 | $35.04 | $34.43 | $34.94 | $33.03 | 104,907 |
| 2016-02-02 | $34.28 | $34.65 | $33.93 | $34.44 | $32.55 | 204,946 |
| 2016-02-01 | $34.68 | $35.15 | $34.52 | $34.71 | $32.81 | 139,752 |
| 2016-01-29 | $34.78 | $35.46 | $34.78 | $35.40 | $33.46 | 191,895 |
| 2016-01-28 | $33.93 | $34.95 | $33.88 | $34.56 | $32.67 | 118,993 |
| 2016-01-27 | $33.81 | $34.28 | $33.37 | $33.48 | $31.65 | 148,666 |
| 2016-01-26 | $33.51 | $34.32 | $33.38 | $34.19 | $32.32 | 135,814 |
| 2016-01-25 | $34.13 | $34.17 | $33.18 | $33.29 | $31.47 | 112,661 |
| 2016-01-22 | $33.72 | $34.59 | $33.70 | $34.56 | $32.67 | 133,250 |
| 2016-01-21 | $33.18 | $33.76 | $33.08 | $33.38 | $31.55 | 185,222 |
| 2016-01-20 | $33.38 | $33.81 | $32.25 | $33.62 | $31.78 | 154,993 |
| 2016-01-19 | $33.90 | $34.02 | $33.53 | $33.84 | $31.99 | 136,534 |
| 2016-01-15 | $33.93 | $34.45 | $33.12 | $33.64 | $31.80 | 115,956 |
| 2016-01-14 | $34.44 | $35.04 | $34.17 | $34.65 | $32.75 | 201,267 |
| 2016-01-13 | $35.31 | $35.51 | $34.07 | $34.24 | $32.36 | 115,857 |
| 2016-01-12 | $35.97 | $35.97 | $35.01 | $35.21 | $33.28 | 139,717 |
| 2016-01-11 | $35.75 | $36.03 | $35.60 | $35.89 | $33.92 | 168,738 |
| 2016-01-08 | $35.52 | $36.08 | $35.27 | $35.38 | $33.44 | 167,547 |
| 2016-01-07 | $35.04 | $35.85 | $35.04 | $35.36 | $33.42 | 208,193 |
| 2016-01-06 | $34.79 | $35.72 | $34.54 | $35.63 | $33.68 | 209,446 |
| 2016-01-05 | $35.15 | $35.40 | $34.75 | $35.23 | $33.30 | 152,782 |
| 2016-01-04 | $35.63 | $36.03 | $35.00 | $35.15 | $33.23 | 218,141 |
| 2015-12-31 | $36.43 | $37.07 | $36.15 | $36.47 | $34.47 | 128,130 |
| 2015-12-30 | $36.60 | $36.80 | $36.51 | $36.56 | $34.56 | 106,254 |
| 2015-12-29 | $36.76 | $36.95 | $36.58 | $36.66 | $34.65 | 150,694 |
| 2015-12-28 | $36.70 | $37.14 | $36.55 | $37.01 | $34.98 | 93,294 |
| 2015-12-24 | $36.75 | $37.17 | $36.60 | $36.98 | $34.95 | 70,324 |
| 2015-12-23 | $36.60 | $37.26 | $36.48 | $36.95 | $34.93 | 158,721 |
| 2015-12-22 | $36.70 | $37.01 | $36.14 | $36.83 | $34.81 | 115,503 |
| 2015-12-21 | $36.82 | $37.11 | $36.58 | $37.04 | $35.01 | 204,454 |
| 2015-12-18 | $35.52 | $37.06 | $35.52 | $36.83 | $34.81 | 379,160 |
| 2015-12-17 | $35.74 | $35.90 | $35.36 | $35.69 | $33.74 | 71,936 |
| 2015-12-16 | $34.61 | $35.64 | $34.59 | $35.46 | $33.52 | 109,740 |
| 2015-12-15 | $34.20 | $34.38 | $33.91 | $34.24 | $32.36 | 98,278 |
| 2015-12-14 | $34.15 | $34.30 | $33.60 | $33.88 | $32.02 | 112,222 |
| 2015-12-11 | $34.01 | $34.86 | $33.97 | $34.16 | $32.29 | 126,443 |
| 2015-12-10 | $35.08 | $35.32 | $34.34 | $34.54 | $32.65 | 90,299 |
| 2015-12-09 | $35.10 | $35.33 | $34.96 | $35.08 | $33.16 | 134,780 |
| 2015-12-08 | $35.37 | $35.76 | $35.21 | $35.39 | $33.45 | 89,759 |
| 2015-12-07 | $36.07 | $36.18 | $35.53 | $35.65 | $33.70 | 123,946 |
| 2015-12-04 | $36.10 | $36.69 | $36.10 | $36.52 | $34.52 | 99,507 |
| 2015-12-03 | $36.88 | $37.10 | $36.04 | $36.09 | $34.11 | 108,430 |
| 2015-12-02 | $37.19 | $37.33 | $36.38 | $36.45 | $34.45 | 55,002 |
| 2015-12-01 | $36.93 | $37.35 | $36.79 | $37.24 | $35.20 | 102,573 |
| 2015-11-30 | $36.50 | $37.18 | $36.48 | $36.75 | $34.74 | 142,035 |
| 2015-11-27 | $36.56 | $36.89 | $36.42 | $36.69 | $34.68 | 95,110 |
| 2015-11-25 | $36.82 | $36.97 | $36.57 | $36.71 | $34.70 | 79,866 |
| 2015-11-24 | $36.47 | $36.93 | $36.23 | $36.91 | $34.89 | 99,039 |
| 2015-11-23 | $35.64 | $36.42 | $35.57 | $36.24 | $34.26 | 100,916 |
| 2015-11-20 | $35.65 | $36.03 | $35.34 | $35.60 | $33.65 | 113,942 |
| 2015-11-19 | $35.44 | $35.83 | $35.30 | $35.37 | $33.43 | 113,519 |
| 2015-11-18 | $34.97 | $35.31 | $34.65 | $35.28 | $33.35 | 134,868 |
| 2015-11-17 | $35.74 | $35.76 | $34.58 | $34.73 | $32.83 | 86,861 |
| 2015-11-16 | $34.91 | $35.97 | $34.91 | $35.96 | $33.99 | 133,227 |
| 2015-11-13 | $35.30 | $35.85 | $35.10 | $35.17 | $33.19 | 76,352 |
| 2015-11-12 | $35.84 | $36.14 | $35.49 | $35.60 | $33.59 | 132,893 |
| 2015-11-11 | $36.06 | $36.41 | $35.62 | $35.89 | $33.87 | 98,927 |
| 2015-11-10 | $35.78 | $35.99 | $35.35 | $35.76 | $33.75 | 143,009 |
| 2015-11-09 | $36.79 | $36.79 | $35.54 | $35.63 | $33.62 | 151,273 |
| 2015-11-06 | $36.22 | $37.04 | $35.65 | $37.02 | $34.93 | 156,781 |
| 2015-11-05 | $37.70 | $37.82 | $36.48 | $36.55 | $34.49 | 174,953 |
| 2015-11-04 | $37.04 | $38.87 | $37.04 | $38.24 | $36.09 | 192,213 |
| 2015-11-03 | $37.45 | $38.08 | $37.39 | $37.88 | $35.75 | 122,874 |
| 2015-11-02 | $37.69 | $38.18 | $37.59 | $37.99 | $35.85 | 71,315 |
| 2015-10-30 | $37.98 | $38.16 | $37.39 | $37.72 | $35.59 | 89,576 |
| 2015-10-29 | $37.76 | $38.21 | $37.30 | $38.05 | $35.91 | 118,815 |
| 2015-10-28 | $37.15 | $38.35 | $37.15 | $38.07 | $35.93 | 144,005 |
| 2015-10-27 | $38.05 | $38.07 | $36.88 | $37.03 | $34.94 | 104,283 |
| 2015-10-26 | $37.57 | $38.39 | $37.56 | $38.24 | $36.09 | 154,819 |
| 2015-10-23 | $37.65 | $37.74 | $36.86 | $37.40 | $35.29 | 90,648 |
| 2015-10-22 | $37.30 | $37.84 | $37.23 | $37.26 | $35.16 | 124,821 |
| 2015-10-21 | $37.35 | $37.66 | $36.95 | $36.97 | $34.89 | 230,938 |
| 2015-10-20 | $37.25 | $37.59 | $37.21 | $37.39 | $35.28 | 67,702 |
| 2015-10-19 | $37.37 | $37.55 | $37.02 | $37.26 | $35.16 | 91,992 |
| 2015-10-16 | $38.01 | $38.42 | $37.81 | $37.94 | $35.80 | 188,737 |
| 2015-10-15 | $36.82 | $37.88 | $36.82 | $37.86 | $35.73 | 69,574 |
| 2015-10-14 | $36.28 | $37.18 | $36.28 | $36.83 | $34.76 | 78,382 |
| 2015-10-13 | $35.91 | $36.57 | $35.88 | $36.08 | $34.05 | 102,171 |
| 2015-10-12 | $36.66 | $37.37 | $36.56 | $37.00 | $34.92 | 93,886 |
| 2015-10-09 | $37.13 | $37.46 | $36.55 | $36.74 | $34.67 | 56,885 |
| 2015-10-08 | $36.76 | $37.02 | $36.44 | $36.99 | $34.91 | 92,471 |
| 2015-10-07 | $36.15 | $36.79 | $36.01 | $36.79 | $34.72 | 101,949 |
| 2015-10-06 | $35.96 | $36.29 | $35.83 | $36.05 | $34.02 | 85,263 |
| 2015-10-05 | $35.53 | $36.20 | $35.53 | $36.17 | $34.13 | 111,120 |
| 2015-10-02 | $34.24 | $35.42 | $33.96 | $35.42 | $33.42 | 106,581 |
| 2015-10-01 | $34.10 | $34.47 | $33.83 | $34.44 | $32.50 | 139,799 |
| 2015-09-30 | $33.90 | $34.03 | $33.59 | $34.03 | $32.11 | 191,222 |
| 2015-09-29 | $34.21 | $34.36 | $33.52 | $33.84 | $31.93 | 132,875 |
| 2015-09-28 | $34.89 | $34.99 | $34.01 | $34.05 | $32.13 | 123,315 |
| 2015-09-25 | $35.56 | $35.99 | $34.87 | $34.94 | $32.97 | 167,130 |
| 2015-09-24 | $35.16 | $35.44 | $34.88 | $35.28 | $33.29 | 138,715 |
| 2015-09-23 | $35.22 | $35.59 | $34.96 | $35.26 | $33.27 | 120,171 |
| 2015-09-22 | $35.47 | $35.72 | $34.89 | $35.12 | $33.14 | 111,487 |
| 2015-09-21 | $36.23 | $36.92 | $35.62 | $35.72 | $33.71 | 193,896 |
| 2015-09-18 | $35.70 | $36.53 | $35.70 | $36.40 | $34.35 | 405,845 |
| 2015-09-17 | $35.91 | $36.68 | $35.82 | $36.17 | $34.13 | 91,366 |
| 2015-09-16 | $35.56 | $36.29 | $35.56 | $36.17 | $34.13 | 62,858 |
| 2015-09-15 | $35.30 | $36.00 | $35.30 | $35.81 | $33.79 | 69,747 |
| 2015-09-14 | $35.47 | $35.68 | $35.14 | $35.35 | $33.36 | 82,240 |
| 2015-09-11 | $34.86 | $35.50 | $34.86 | $35.36 | $33.37 | 63,019 |
| 2015-09-10 | $34.54 | $35.70 | $34.54 | $35.11 | $33.13 | 104,698 |
| 2015-09-09 | $34.84 | $35.00 | $34.42 | $34.57 | $32.62 | 106,169 |
| 2015-09-08 | $34.74 | $34.77 | $34.23 | $34.53 | $32.58 | 123,337 |
Ormat Technologies Inc (ORA) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Apple, Nvidia, Tesla, Palantir, Amazon, Toast, Snowflake & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 20, 2025Recent Ormat Technologies Inc (ORA) News
Similar Companies to Ormat Technologies Inc (ORA) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |