Sealed Air Corp (SEE) Exchange: NYSE
Data as of May 9, 2025
$30.57 ($-0.16) -0.52%
Sealed Air Corp - Daily Information
Click for more stock information on Sealed Air Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.70 |
| Previous Close | $30.57 |
| High | $31.02 |
| Low | $30.46 |
| Adjusted Open | $30.70 |
| Previous Adjusted Close | $30.57 |
| Adjusted High | $31.02 |
| Adjusted Low | $30.46 |
About Sealed Air Corp (SEE)
Sealed Air Corp (SEE) is a global corporation specializing in the design, manufacture, and marketing of food safety, food service, and consumer packaging solutions. Founded in 1960, SEE is a Fortune 500 company that serves customers in 175 countries around the world. The company has grown to be a global leader in its industry, and has seen consistent success over the last decade with a strong portfolio of products across a range of industries. SEE products feature industry-leading packaging technologies that help protect and preserve food, reduce waste, and enable innovative, sustainable delivery solutions. The company has also seen tremendous growth in its e-commerce and digital businesses, offering more speed and convenience to customers. SEE continues to expand its operations and reach to remain at the forefront of food safety and packaging technology.
Invest in Sealed Air Corp (SEE)
Historical Stock Data for Sealed Air Corp (SEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $30.70 | $31.02 | $30.46 | $30.57 | $30.57 | 1,671,494 |
| 2025-05-08 | $30.17 | $30.94 | $30.00 | $30.73 | $30.73 | 3,080,911 |
| 2025-05-07 | $28.95 | $29.97 | $28.59 | $29.79 | $29.79 | 3,438,155 |
| 2025-05-06 | $29.05 | $29.39 | $27.34 | $28.94 | $28.94 | 3,927,572 |
| 2025-05-05 | $27.76 | $27.95 | $27.41 | $27.53 | $27.53 | 2,445,614 |
| 2025-05-02 | $27.77 | $28.10 | $27.47 | $28.00 | $28.00 | 1,577,175 |
| 2025-05-01 | $27.40 | $27.78 | $26.98 | $27.31 | $27.31 | 1,274,523 |
| 2025-04-30 | $27.44 | $27.88 | $27.11 | $27.56 | $27.56 | 1,327,392 |
| 2025-04-29 | $27.75 | $28.16 | $27.56 | $27.91 | $27.91 | 1,379,037 |
| 2025-04-28 | $27.73 | $28.05 | $27.36 | $27.73 | $27.73 | 1,477,847 |
| 2025-04-25 | $27.62 | $27.80 | $27.41 | $27.64 | $27.64 | 1,928,272 |
| 2025-04-24 | $26.84 | $27.79 | $26.61 | $27.78 | $27.78 | 2,127,960 |
| 2025-04-23 | $27.38 | $27.99 | $26.58 | $26.80 | $26.80 | 1,468,159 |
| 2025-04-22 | $26.09 | $26.78 | $26.09 | $26.73 | $26.73 | 1,265,661 |
| 2025-04-21 | $26.16 | $26.31 | $25.64 | $26.02 | $26.02 | 1,204,435 |
| 2025-04-17 | $25.93 | $26.48 | $25.93 | $26.40 | $26.40 | 1,322,114 |
| 2025-04-16 | $26.11 | $26.42 | $25.56 | $25.87 | $25.87 | 1,305,903 |
| 2025-04-15 | $26.60 | $27.11 | $26.03 | $26.14 | $26.14 | 1,811,404 |
| 2025-04-14 | $26.49 | $26.77 | $25.84 | $26.56 | $26.56 | 2,069,528 |
| 2025-04-11 | $25.22 | $26.17 | $24.83 | $25.94 | $25.94 | 1,924,684 |
| 2025-04-10 | $26.26 | $26.46 | $24.45 | $25.26 | $25.26 | 2,586,889 |
| 2025-04-09 | $23.57 | $27.15 | $23.44 | $26.98 | $26.98 | 4,331,449 |
| 2025-04-08 | $24.25 | $25.10 | $23.52 | $23.93 | $23.93 | 3,821,268 |
| 2025-04-07 | $23.57 | $25.34 | $22.78 | $24.14 | $24.14 | 5,016,599 |
| 2025-04-04 | $26.42 | $26.42 | $24.35 | $24.41 | $24.41 | 3,464,534 |
| 2025-04-03 | $28.10 | $28.31 | $27.04 | $27.08 | $27.08 | 3,524,923 |
| 2025-04-02 | $28.67 | $29.11 | $28.39 | $29.07 | $29.07 | 1,085,078 |
| 2025-04-01 | $28.78 | $29.11 | $28.42 | $29.05 | $29.05 | 1,705,014 |
| 2025-03-31 | $28.80 | $29.15 | $28.37 | $28.90 | $28.90 | 1,041,512 |
| 2025-03-28 | $29.43 | $29.60 | $28.78 | $29.00 | $29.00 | 1,067,748 |
| 2025-03-27 | $29.46 | $29.71 | $29.25 | $29.56 | $29.56 | 990,962 |
| 2025-03-26 | $29.36 | $29.87 | $29.30 | $29.57 | $29.57 | 1,251,196 |
| 2025-03-25 | $29.59 | $29.74 | $29.25 | $29.34 | $29.34 | 1,813,890 |
| 2025-03-24 | $29.47 | $29.87 | $29.19 | $29.56 | $29.56 | 1,443,781 |
| 2025-03-21 | $29.20 | $29.35 | $28.67 | $29.10 | $29.10 | 7,077,580 |
| 2025-03-20 | $29.63 | $29.95 | $29.30 | $29.55 | $29.55 | 3,132,159 |
| 2025-03-19 | $29.81 | $30.21 | $29.51 | $29.82 | $29.82 | 2,083,990 |
| 2025-03-18 | $30.07 | $30.16 | $29.61 | $29.86 | $29.86 | 1,377,076 |
| 2025-03-17 | $30.00 | $30.34 | $29.68 | $30.18 | $30.18 | 1,920,274 |
| 2025-03-14 | $29.82 | $29.92 | $29.51 | $29.87 | $29.87 | 1,252,096 |
| 2025-03-13 | $30.06 | $30.48 | $29.33 | $29.56 | $29.36 | 1,908,436 |
| 2025-03-12 | $30.23 | $30.44 | $29.55 | $30.06 | $30.06 | 1,755,528 |
| 2025-03-11 | $30.42 | $30.42 | $29.82 | $30.26 | $30.26 | 2,664,444 |
| 2025-03-10 | $31.69 | $32.01 | $30.05 | $30.42 | $30.42 | 2,371,329 |
| 2025-03-07 | $31.78 | $32.23 | $31.44 | $31.93 | $31.93 | 1,691,449 |
| 2025-03-06 | $31.62 | $32.15 | $31.44 | $31.72 | $31.72 | 1,329,924 |
| 2025-03-05 | $31.39 | $32.11 | $31.31 | $31.83 | $31.83 | 1,328,986 |
| 2025-03-04 | $32.34 | $32.36 | $31.00 | $31.03 | $31.03 | 2,249,563 |
| 2025-03-03 | $34.21 | $34.65 | $32.42 | $32.59 | $32.59 | 1,772,235 |
| 2025-02-28 | $33.16 | $34.57 | $33.16 | $34.18 | $34.18 | 2,884,249 |
| 2025-02-27 | $33.48 | $33.87 | $32.91 | $33.00 | $33.00 | 1,902,082 |
| 2025-02-26 | $34.19 | $35.46 | $33.60 | $33.61 | $33.61 | 2,188,055 |
| 2025-02-25 | $35.14 | $36.61 | $33.76 | $34.00 | $34.00 | 2,611,925 |
| 2025-02-24 | $32.37 | $32.76 | $32.08 | $32.13 | $32.13 | 2,106,938 |
| 2025-02-21 | $33.06 | $33.38 | $32.29 | $32.35 | $32.35 | 1,645,627 |
| 2025-02-20 | $33.17 | $33.32 | $32.71 | $33.05 | $33.05 | 1,325,363 |
| 2025-02-19 | $33.47 | $33.47 | $33.00 | $33.15 | $33.15 | 1,484,329 |
| 2025-02-18 | $33.80 | $33.99 | $32.95 | $33.65 | $33.65 | 2,877,803 |
| 2025-02-14 | $34.33 | $34.67 | $33.91 | $33.99 | $33.99 | 662,846 |
| 2025-02-13 | $34.12 | $34.30 | $33.87 | $34.10 | $34.10 | 636,852 |
| 2025-02-12 | $33.80 | $34.12 | $33.51 | $33.85 | $33.85 | 698,295 |
| 2025-02-11 | $33.69 | $34.19 | $33.69 | $34.02 | $34.02 | 834,517 |
| 2025-02-10 | $34.10 | $34.10 | $33.68 | $33.94 | $33.94 | 808,568 |
| 2025-02-07 | $34.52 | $34.52 | $33.80 | $34.06 | $34.06 | 1,004,454 |
| 2025-02-06 | $35.19 | $35.19 | $34.46 | $34.58 | $34.58 | 964,843 |
| 2025-02-05 | $34.51 | $35.07 | $34.32 | $34.72 | $34.72 | 965,144 |
| 2025-02-04 | $34.40 | $34.58 | $34.07 | $34.42 | $34.42 | 1,479,291 |
| 2025-02-03 | $34.39 | $34.60 | $33.30 | $34.23 | $34.23 | 1,063,004 |
| 2025-01-31 | $35.23 | $35.81 | $34.80 | $34.83 | $34.83 | 2,834,502 |
| 2025-01-30 | $34.74 | $35.75 | $34.45 | $35.35 | $35.35 | 1,698,559 |
| 2025-01-29 | $35.41 | $35.56 | $34.69 | $34.75 | $34.75 | 975,889 |
| 2025-01-28 | $35.52 | $35.86 | $35.33 | $35.43 | $35.43 | 965,236 |
| 2025-01-27 | $35.58 | $35.95 | $35.43 | $35.65 | $35.65 | 921,961 |
| 2025-01-24 | $35.24 | $35.72 | $35.01 | $35.44 | $35.44 | 714,649 |
| 2025-01-23 | $35.21 | $35.47 | $34.96 | $35.27 | $35.27 | 983,952 |
| 2025-01-22 | $35.25 | $35.60 | $35.09 | $35.17 | $35.17 | 1,067,934 |
| 2025-01-21 | $34.64 | $35.63 | $34.64 | $35.46 | $35.46 | 1,298,445 |
| 2025-01-17 | $34.81 | $34.92 | $34.52 | $34.52 | $34.52 | 773,478 |
| 2025-01-16 | $34.46 | $34.74 | $34.22 | $34.70 | $34.70 | 1,162,891 |
| 2025-01-15 | $34.61 | $34.83 | $34.28 | $34.48 | $34.48 | 776,345 |
| 2025-01-14 | $33.83 | $34.09 | $33.64 | $33.97 | $33.97 | 843,332 |
| 2025-01-13 | $32.89 | $33.67 | $32.83 | $33.66 | $33.66 | 884,596 |
| 2025-01-10 | $33.18 | $33.35 | $32.66 | $33.05 | $33.05 | 1,138,310 |
| 2025-01-08 | $33.86 | $34.20 | $33.39 | $33.68 | $33.68 | 1,139,822 |
| 2025-01-07 | $34.25 | $34.59 | $34.03 | $34.22 | $34.22 | 1,000,010 |
| 2025-01-06 | $33.87 | $34.50 | $33.76 | $33.98 | $33.98 | 1,336,217 |
| 2025-01-03 | $33.35 | $33.91 | $33.13 | $33.72 | $33.72 | 1,101,786 |
| 2025-01-02 | $34.04 | $34.28 | $33.19 | $33.29 | $33.29 | 1,044,383 |
| 2024-12-31 | $33.71 | $34.18 | $33.56 | $33.83 | $33.83 | 859,039 |
| 2024-12-30 | $34.11 | $34.21 | $33.23 | $33.63 | $33.63 | 1,207,708 |
| 2024-12-27 | $34.05 | $34.65 | $33.95 | $34.26 | $34.26 | 886,210 |
| 2024-12-26 | $33.93 | $34.35 | $33.77 | $34.29 | $34.29 | 977,120 |
| 2024-12-24 | $34.04 | $34.09 | $33.71 | $34.03 | $34.03 | 449,627 |
| 2024-12-23 | $33.48 | $33.96 | $33.27 | $33.93 | $33.93 | 1,378,375 |
| 2024-12-20 | $33.93 | $34.25 | $33.57 | $33.59 | $33.59 | 3,319,461 |
| 2024-12-19 | $34.31 | $34.74 | $33.85 | $33.97 | $33.97 | 1,652,746 |
| 2024-12-18 | $35.66 | $35.96 | $34.29 | $34.32 | $34.32 | 1,794,468 |
| 2024-12-17 | $35.47 | $36.09 | $35.23 | $35.54 | $35.54 | 1,670,563 |
| 2024-12-16 | $36.00 | $36.39 | $35.79 | $35.83 | $35.83 | 1,825,697 |
| 2024-12-13 | $36.12 | $36.16 | $35.65 | $35.96 | $35.96 | 744,394 |
| 2024-12-12 | $36.08 | $36.42 | $35.91 | $36.35 | $36.35 | 762,889 |
| 2024-12-11 | $37.00 | $37.20 | $36.05 | $36.11 | $36.11 | 1,605,564 |
| 2024-12-10 | $36.96 | $37.43 | $36.56 | $36.84 | $36.84 | 1,266,128 |
| 2024-12-09 | $37.14 | $37.92 | $36.84 | $37.23 | $37.23 | 1,646,201 |
| 2024-12-06 | $36.51 | $36.74 | $36.13 | $36.48 | $36.48 | 1,266,009 |
| 2024-12-05 | $37.24 | $37.24 | $36.15 | $36.43 | $36.23 | 1,765,376 |
| 2024-12-04 | $36.46 | $37.62 | $36.38 | $37.30 | $37.10 | 1,216,515 |
| 2024-12-03 | $36.62 | $37.07 | $36.20 | $36.65 | $36.45 | 1,120,619 |
| 2024-12-02 | $36.46 | $36.83 | $36.16 | $36.61 | $36.41 | 1,042,882 |
| 2024-11-29 | $36.31 | $36.72 | $36.14 | $36.60 | $36.40 | 708,580 |
| 2024-11-27 | $36.15 | $36.78 | $36.15 | $36.24 | $36.04 | 628,490 |
| 2024-11-26 | $36.35 | $36.47 | $35.72 | $35.95 | $35.75 | 965,792 |
| 2024-11-25 | $36.22 | $36.94 | $36.22 | $36.61 | $36.41 | 942,267 |
| 2024-11-22 | $35.56 | $36.25 | $35.43 | $35.90 | $35.70 | 1,142,096 |
| 2024-11-21 | $34.85 | $35.54 | $34.68 | $35.53 | $35.53 | 1,328,384 |
| 2024-11-20 | $34.83 | $35.33 | $34.78 | $35.06 | $35.06 | 2,530,722 |
| 2024-11-19 | $34.74 | $34.98 | $34.42 | $34.83 | $34.83 | 1,279,137 |
| 2024-11-18 | $35.61 | $35.74 | $34.85 | $34.96 | $34.96 | 1,473,827 |
| 2024-11-15 | $35.53 | $36.00 | $35.37 | $35.86 | $35.86 | 868,826 |
| 2024-11-14 | $35.63 | $35.97 | $35.33 | $35.63 | $35.63 | 1,338,416 |
| 2024-11-13 | $35.65 | $36.17 | $35.18 | $35.68 | $35.68 | 2,238,795 |
| 2024-11-12 | $35.81 | $36.06 | $35.49 | $35.58 | $35.58 | 2,158,900 |
| 2024-11-11 | $35.67 | $36.02 | $35.48 | $35.87 | $35.87 | 1,689,261 |
| 2024-11-08 | $35.81 | $36.16 | $34.65 | $35.40 | $35.40 | 1,886,162 |
| 2024-11-07 | $38.58 | $38.85 | $35.33 | $35.57 | $35.57 | 2,336,427 |
| 2024-11-06 | $37.81 | $37.95 | $36.64 | $37.10 | $37.10 | 2,331,584 |
| 2024-11-05 | $36.11 | $36.72 | $36.01 | $36.41 | $36.41 | 981,528 |
| 2024-11-04 | $36.59 | $37.50 | $36.06 | $36.27 | $36.27 | 1,513,596 |
| 2024-11-01 | $36.20 | $36.70 | $36.11 | $36.59 | $36.59 | 1,282,599 |
| 2024-10-31 | $36.73 | $36.96 | $36.04 | $36.18 | $36.18 | 1,250,723 |
| 2024-10-30 | $35.67 | $36.63 | $35.66 | $36.58 | $36.58 | 865,695 |
| 2024-10-29 | $36.18 | $36.35 | $35.68 | $35.77 | $35.77 | 835,832 |
| 2024-10-28 | $36.41 | $36.81 | $36.35 | $36.66 | $36.66 | 690,477 |
| 2024-10-25 | $36.53 | $36.54 | $35.93 | $36.05 | $36.05 | 925,582 |
| 2024-10-24 | $36.25 | $36.53 | $35.94 | $36.31 | $36.31 | 766,059 |
| 2024-10-23 | $36.24 | $36.44 | $36.04 | $36.32 | $36.32 | 1,002,169 |
| 2024-10-22 | $36.30 | $36.35 | $35.69 | $36.07 | $36.07 | 746,046 |
| 2024-10-21 | $36.87 | $37.07 | $36.30 | $36.38 | $36.38 | 915,190 |
| 2024-10-18 | $36.72 | $37.23 | $36.72 | $37.12 | $37.12 | 1,328,047 |
| 2024-10-17 | $36.73 | $36.82 | $36.00 | $36.67 | $36.67 | 2,954,629 |
| 2024-10-16 | $34.97 | $35.43 | $34.94 | $35.30 | $35.30 | 709,113 |
| 2024-10-15 | $35.25 | $35.75 | $34.94 | $34.99 | $34.99 | 781,013 |
| 2024-10-14 | $34.99 | $35.49 | $34.82 | $35.48 | $35.48 | 714,607 |
| 2024-10-11 | $34.59 | $35.16 | $34.59 | $35.12 | $35.12 | 844,715 |
| 2024-10-10 | $34.38 | $34.60 | $34.01 | $34.48 | $34.48 | 1,133,380 |
| 2024-10-09 | $34.82 | $35.07 | $34.50 | $34.64 | $34.64 | 657,214 |
| 2024-10-08 | $34.67 | $35.19 | $34.26 | $34.91 | $34.91 | 1,001,223 |
| 2024-10-07 | $35.23 | $35.41 | $34.67 | $34.87 | $34.87 | 1,058,997 |
| 2024-10-04 | $35.20 | $35.57 | $34.94 | $35.43 | $35.43 | 1,164,298 |
| 2024-10-03 | $35.25 | $35.49 | $34.84 | $34.99 | $34.99 | 1,079,816 |
| 2024-10-02 | $36.43 | $36.52 | $35.57 | $35.60 | $35.60 | 914,786 |
| 2024-10-01 | $36.27 | $36.57 | $35.92 | $36.52 | $36.52 | 1,688,019 |
| 2024-09-30 | $36.63 | $36.72 | $35.95 | $36.30 | $36.30 | 1,124,760 |
| 2024-09-27 | $36.97 | $37.47 | $36.49 | $36.67 | $36.67 | 1,157,600 |
| 2024-09-26 | $35.55 | $36.62 | $35.55 | $36.61 | $36.61 | 1,512,285 |
| 2024-09-25 | $35.67 | $35.78 | $35.12 | $35.15 | $35.15 | 1,138,008 |
| 2024-09-24 | $35.63 | $35.66 | $35.17 | $35.61 | $35.61 | 2,374,375 |
| 2024-09-23 | $35.10 | $35.53 | $34.90 | $35.41 | $35.41 | 1,561,764 |
| 2024-09-20 | $35.64 | $35.64 | $34.93 | $35.09 | $35.09 | 5,888,678 |
| 2024-09-19 | $35.12 | $35.85 | $35.12 | $35.60 | $35.60 | 2,058,647 |
| 2024-09-18 | $34.76 | $35.26 | $34.36 | $34.80 | $34.80 | 1,495,518 |
| 2024-09-17 | $34.06 | $34.81 | $33.94 | $34.59 | $34.59 | 2,782,167 |
| 2024-09-16 | $33.34 | $34.13 | $33.34 | $33.94 | $33.94 | 1,158,143 |
| 2024-09-13 | $33.00 | $33.39 | $32.90 | $33.26 | $33.26 | 1,991,066 |
| 2024-09-12 | $33.24 | $33.48 | $32.82 | $33.20 | $33.20 | 1,551,240 |
| 2024-09-11 | $32.97 | $33.05 | $32.24 | $32.92 | $32.92 | 1,771,220 |
| 2024-09-10 | $33.35 | $33.42 | $32.76 | $33.03 | $33.03 | 1,130,164 |
| 2024-09-09 | $33.79 | $33.83 | $33.27 | $33.31 | $33.31 | 1,456,670 |
| 2024-09-06 | $34.07 | $34.58 | $33.66 | $33.78 | $33.78 | 1,631,171 |
| 2024-09-05 | $34.52 | $34.96 | $34.12 | $34.25 | $34.25 | 940,603 |
| 2024-09-04 | $34.84 | $35.33 | $34.06 | $34.32 | $34.32 | 1,331,885 |
| 2024-09-03 | $34.61 | $35.14 | $34.24 | $35.13 | $35.13 | 1,965,943 |
| 2024-08-30 | $34.59 | $35.13 | $34.52 | $34.95 | $34.95 | 1,116,327 |
| 2024-08-29 | $34.69 | $34.76 | $34.18 | $34.59 | $34.59 | 1,100,800 |
| 2024-08-28 | $34.59 | $34.84 | $34.10 | $34.43 | $34.43 | 1,080,310 |
| 2024-08-27 | $34.86 | $35.03 | $34.52 | $34.63 | $34.63 | 1,343,619 |
| 2024-08-26 | $35.00 | $35.08 | $34.79 | $34.95 | $34.95 | 1,081,497 |
| 2024-08-23 | $34.80 | $35.26 | $34.66 | $34.88 | $34.88 | 1,018,017 |
| 2024-08-22 | $34.16 | $34.74 | $34.08 | $34.58 | $34.58 | 946,773 |
| 2024-08-21 | $33.80 | $34.23 | $33.57 | $34.22 | $34.22 | 1,189,759 |
| 2024-08-20 | $33.60 | $34.08 | $33.40 | $33.63 | $33.63 | 1,490,694 |
| 2024-08-19 | $33.28 | $33.76 | $33.16 | $33.75 | $33.75 | 1,119,598 |
| 2024-08-16 | $32.44 | $33.17 | $32.32 | $33.15 | $33.15 | 1,909,606 |
| 2024-08-15 | $32.70 | $33.07 | $32.30 | $32.62 | $32.62 | 2,321,976 |
| 2024-08-14 | $32.28 | $32.83 | $32.22 | $32.45 | $32.45 | 1,654,719 |
| 2024-08-13 | $32.50 | $32.97 | $32.25 | $32.69 | $32.69 | 3,070,839 |
| 2024-08-12 | $33.26 | $33.81 | $32.06 | $32.27 | $32.27 | 3,672,250 |
| 2024-08-09 | $34.09 | $34.63 | $32.09 | $33.12 | $33.12 | 5,738,566 |
| 2024-08-08 | $37.09 | $38.68 | $35.40 | $35.56 | $35.56 | 3,697,804 |
| 2024-08-07 | $35.14 | $35.42 | $34.07 | $34.38 | $34.38 | 2,213,562 |
| 2024-08-06 | $34.83 | $35.52 | $34.65 | $34.84 | $34.84 | 1,399,348 |
| 2024-08-05 | $35.05 | $35.11 | $34.37 | $34.82 | $34.82 | 1,118,760 |
| 2024-08-02 | $36.77 | $36.84 | $35.52 | $36.35 | $36.35 | 1,100,066 |
| 2024-08-01 | $37.94 | $38.11 | $37.30 | $37.43 | $37.43 | 1,405,393 |
| 2024-07-31 | $37.86 | $38.72 | $37.48 | $38.05 | $38.05 | 1,024,050 |
| 2024-07-30 | $37.80 | $38.03 | $37.25 | $37.79 | $37.79 | 1,769,471 |
| 2024-07-29 | $37.72 | $37.83 | $37.24 | $37.81 | $37.81 | 1,011,203 |
| 2024-07-26 | $36.92 | $37.85 | $36.50 | $37.69 | $37.69 | 1,206,805 |
| 2024-07-25 | $35.77 | $37.17 | $35.66 | $36.47 | $36.47 | 1,152,238 |
| 2024-07-24 | $35.99 | $36.41 | $35.62 | $35.85 | $35.85 | 776,549 |
| 2024-07-23 | $36.10 | $36.42 | $35.77 | $35.92 | $35.92 | 853,792 |
| 2024-07-22 | $35.51 | $36.07 | $34.87 | $36.06 | $36.06 | 1,406,455 |
| 2024-07-19 | $35.16 | $36.04 | $34.43 | $35.27 | $35.27 | 1,671,254 |
| 2024-07-18 | $36.46 | $37.29 | $36.36 | $36.39 | $36.39 | 993,499 |
| 2024-07-17 | $36.47 | $37.32 | $36.35 | $36.85 | $36.85 | 1,136,761 |
| 2024-07-16 | $35.93 | $37.01 | $35.64 | $36.81 | $36.81 | 895,605 |
| 2024-07-15 | $35.80 | $36.37 | $35.55 | $35.59 | $35.59 | 876,358 |
| 2024-07-12 | $35.70 | $36.02 | $35.37 | $35.85 | $35.85 | 1,049,508 |
| 2024-07-11 | $35.19 | $35.59 | $34.85 | $35.31 | $35.31 | 2,208,731 |
| 2024-07-10 | $34.29 | $34.69 | $34.15 | $34.63 | $34.63 | 804,619 |
| 2024-07-09 | $34.52 | $34.72 | $34.01 | $34.02 | $34.02 | 1,115,015 |
| 2024-07-08 | $34.09 | $34.66 | $33.91 | $34.56 | $34.56 | 940,133 |
| 2024-07-05 | $34.40 | $34.51 | $33.67 | $33.78 | $33.78 | 1,741,362 |
| 2024-07-03 | $34.17 | $34.81 | $34.04 | $34.62 | $34.62 | 476,230 |
| 2024-07-02 | $34.09 | $34.38 | $33.84 | $34.12 | $34.12 | 988,159 |
| 2024-07-01 | $34.88 | $35.23 | $34.08 | $34.12 | $34.12 | 1,196,044 |
| 2024-06-28 | $35.12 | $35.40 | $34.45 | $34.79 | $34.79 | 2,778,605 |
| 2024-06-27 | $35.30 | $35.49 | $34.91 | $35.18 | $35.18 | 955,405 |
| 2024-06-26 | $35.68 | $35.82 | $35.36 | $35.49 | $35.49 | 734,599 |
| 2024-06-25 | $36.34 | $36.66 | $35.55 | $35.76 | $35.76 | 873,980 |
| 2024-06-24 | $36.00 | $36.74 | $35.76 | $36.51 | $36.51 | 927,975 |
| 2024-06-21 | $36.03 | $36.55 | $35.79 | $35.98 | $35.98 | 2,325,175 |
| 2024-06-20 | $36.46 | $36.68 | $35.65 | $35.95 | $35.95 | 1,280,052 |
| 2024-06-18 | $36.69 | $37.14 | $36.42 | $36.48 | $36.48 | 930,594 |
| 2024-06-17 | $36.36 | $36.61 | $35.81 | $36.60 | $36.60 | 1,444,221 |
| 2024-06-14 | $37.64 | $37.64 | $36.00 | $36.61 | $36.61 | 1,515,760 |
| 2024-06-13 | $38.32 | $38.46 | $37.60 | $38.06 | $37.85 | 727,482 |
| 2024-06-12 | $39.18 | $39.54 | $38.29 | $38.39 | $38.18 | 902,032 |
| 2024-06-11 | $38.19 | $38.53 | $37.78 | $38.13 | $37.92 | 1,427,927 |
| 2024-06-10 | $38.23 | $38.77 | $37.71 | $38.52 | $38.52 | 1,104,397 |
| 2024-06-07 | $39.25 | $39.38 | $38.66 | $38.68 | $38.68 | 1,398,364 |
| 2024-06-06 | $40.56 | $41.14 | $39.47 | $39.64 | $39.64 | 1,591,399 |
| 2024-06-05 | $40.04 | $40.24 | $39.62 | $39.68 | $39.68 | 1,219,743 |
| 2024-06-04 | $39.29 | $40.20 | $39.29 | $40.06 | $40.06 | 1,714,336 |
| 2024-06-03 | $39.20 | $39.74 | $38.73 | $39.56 | $39.56 | 1,786,635 |
| 2024-05-31 | $37.96 | $39.08 | $37.68 | $38.87 | $38.87 | 2,602,821 |
| 2024-05-30 | $36.91 | $37.72 | $36.77 | $37.69 | $37.69 | 1,213,059 |
| 2024-05-29 | $36.52 | $36.85 | $36.01 | $36.77 | $36.77 | 1,124,366 |
| 2024-05-28 | $37.15 | $37.30 | $36.76 | $37.18 | $37.18 | 1,214,735 |
| 2024-05-24 | $37.76 | $37.84 | $37.15 | $37.23 | $37.23 | 1,001,608 |
| 2024-05-23 | $37.98 | $38.00 | $37.27 | $37.40 | $37.40 | 1,003,658 |
| 2024-05-22 | $38.01 | $38.21 | $37.68 | $38.00 | $38.00 | 1,424,185 |
| 2024-05-21 | $38.03 | $38.40 | $37.66 | $38.29 | $38.29 | 847,451 |
| 2024-05-20 | $38.75 | $38.89 | $38.01 | $38.07 | $38.07 | 1,183,084 |
| 2024-05-17 | $38.87 | $39.26 | $38.69 | $38.88 | $38.88 | 1,045,628 |
| 2024-05-16 | $38.71 | $39.07 | $38.25 | $38.97 | $38.97 | 1,024,532 |
| 2024-05-15 | $38.90 | $39.25 | $38.62 | $38.78 | $38.78 | 1,722,121 |
| 2024-05-14 | $38.72 | $38.75 | $38.24 | $38.62 | $38.62 | 1,565,314 |
| 2024-05-13 | $38.00 | $38.26 | $37.84 | $38.12 | $38.12 | 1,217,484 |
| 2024-05-10 | $37.65 | $37.83 | $37.13 | $37.67 | $37.67 | 1,221,087 |
| 2024-05-09 | $37.25 | $37.62 | $37.00 | $37.48 | $37.48 | 1,245,622 |
| 2024-05-08 | $36.09 | $37.19 | $35.97 | $37.00 | $37.00 | 1,687,287 |
| 2024-05-07 | $35.96 | $36.52 | $35.80 | $36.35 | $36.35 | 1,745,701 |
| 2024-05-06 | $35.64 | $36.26 | $35.03 | $35.79 | $35.79 | 2,193,592 |
| 2024-05-03 | $35.10 | $35.64 | $35.01 | $35.17 | $35.17 | 2,460,783 |
| 2024-05-02 | $35.00 | $35.09 | $33.48 | $34.93 | $34.93 | 4,184,733 |
| 2024-05-01 | $31.55 | $32.84 | $31.23 | $32.10 | $32.10 | 3,062,343 |
| 2024-04-30 | $31.50 | $31.79 | $31.14 | $31.48 | $31.48 | 1,592,635 |
| 2024-04-29 | $31.90 | $32.09 | $31.51 | $31.82 | $31.82 | 1,898,182 |
| 2024-04-26 | $31.42 | $32.02 | $31.32 | $31.74 | $31.74 | 1,227,161 |
| 2024-04-25 | $31.48 | $31.73 | $30.93 | $31.36 | $31.36 | 1,125,527 |
| 2024-04-24 | $31.37 | $31.89 | $31.23 | $31.72 | $31.72 | 1,208,835 |
| 2024-04-23 | $31.45 | $31.95 | $31.31 | $31.48 | $31.48 | 1,543,193 |
| 2024-04-22 | $31.48 | $31.78 | $30.95 | $31.66 | $31.66 | 1,336,493 |
| 2024-04-19 | $31.15 | $31.81 | $31.15 | $31.50 | $31.50 | 1,261,875 |
| 2024-04-18 | $31.25 | $31.79 | $31.06 | $31.47 | $31.47 | 1,089,495 |
| 2024-04-17 | $31.81 | $31.91 | $30.87 | $31.13 | $31.13 | 1,837,739 |
| 2024-04-16 | $31.85 | $31.91 | $31.45 | $31.54 | $31.54 | 1,456,089 |
| 2024-04-15 | $32.66 | $33.01 | $31.80 | $32.04 | $32.04 | 1,364,283 |
| 2024-04-12 | $33.20 | $33.20 | $32.03 | $32.20 | $32.20 | 1,437,568 |
| 2024-04-11 | $33.50 | $33.77 | $33.09 | $33.52 | $33.52 | 911,055 |
| 2024-04-10 | $33.26 | $33.37 | $32.79 | $33.27 | $33.27 | 1,060,971 |
| 2024-04-09 | $33.40 | $34.31 | $33.18 | $34.14 | $34.14 | 1,650,725 |
| 2024-04-08 | $33.90 | $34.20 | $33.10 | $33.37 | $33.37 | 2,908,583 |
| 2024-04-05 | $33.08 | $33.32 | $32.61 | $32.66 | $32.66 | 1,445,645 |
| 2024-04-04 | $34.26 | $34.76 | $32.86 | $33.24 | $33.24 | 2,804,180 |
| 2024-04-03 | $35.64 | $35.74 | $32.97 | $33.79 | $33.79 | 3,680,254 |
| 2024-04-02 | $36.54 | $36.98 | $35.40 | $35.78 | $35.78 | 1,196,997 |
| 2024-04-01 | $37.29 | $37.29 | $36.48 | $36.86 | $36.86 | 1,383,263 |
| 2024-03-28 | $36.86 | $37.34 | $36.73 | $37.20 | $37.20 | 1,147,802 |
| 2024-03-27 | $36.16 | $37.06 | $36.12 | $36.91 | $36.91 | 1,077,690 |
| 2024-03-26 | $35.86 | $36.21 | $35.69 | $35.91 | $35.91 | 1,016,438 |
| 2024-03-25 | $35.57 | $35.80 | $35.39 | $35.69 | $35.69 | 672,004 |
| 2024-03-22 | $36.14 | $36.21 | $34.96 | $35.44 | $35.44 | 1,100,246 |
| 2024-03-21 | $35.84 | $36.48 | $35.53 | $36.00 | $36.00 | 1,438,428 |
| 2024-03-20 | $35.53 | $35.94 | $35.23 | $35.58 | $35.58 | 968,852 |
| 2024-03-19 | $35.58 | $36.16 | $35.32 | $35.77 | $35.77 | 1,171,727 |
| 2024-03-18 | $36.11 | $36.43 | $35.65 | $35.69 | $35.69 | 1,128,219 |
| 2024-03-15 | $35.62 | $36.20 | $35.59 | $36.12 | $36.12 | 2,056,599 |
| 2024-03-14 | $36.57 | $36.73 | $35.53 | $35.97 | $35.97 | 992,783 |
| 2024-03-13 | $36.74 | $37.17 | $36.59 | $36.77 | $36.77 | 886,941 |
| 2024-03-12 | $37.55 | $38.05 | $36.28 | $36.69 | $36.69 | 1,724,294 |
| 2024-03-11 | $36.30 | $37.43 | $36.10 | $37.40 | $37.40 | 1,772,054 |
| 2024-03-08 | $36.17 | $36.55 | $35.83 | $36.46 | $36.46 | 1,347,737 |
| 2024-03-07 | $35.82 | $36.00 | $35.47 | $35.84 | $35.84 | 888,136 |
| 2024-03-06 | $35.68 | $36.00 | $35.13 | $35.56 | $35.36 | 1,336,414 |
| 2024-03-05 | $34.30 | $35.32 | $33.93 | $35.31 | $35.31 | 1,720,236 |
| 2024-03-04 | $34.80 | $35.17 | $34.41 | $34.57 | $34.57 | 1,138,403 |
| 2024-03-01 | $34.55 | $34.98 | $33.89 | $34.76 | $34.76 | 2,408,246 |
| 2024-02-29 | $34.35 | $35.28 | $33.83 | $34.87 | $34.87 | 2,251,830 |
| 2024-02-28 | $34.71 | $34.79 | $33.64 | $34.08 | $34.08 | 2,857,871 |
| 2024-02-27 | $36.50 | $38.45 | $34.15 | $35.03 | $35.03 | 3,723,142 |
| 2024-02-26 | $36.55 | $36.76 | $35.51 | $36.08 | $36.08 | 2,507,222 |
| 2024-02-23 | $35.64 | $37.00 | $35.53 | $36.58 | $36.58 | 2,307,694 |
| 2024-02-22 | $36.16 | $36.29 | $35.23 | $35.46 | $35.46 | 2,066,887 |
| 2024-02-21 | $36.37 | $36.55 | $35.60 | $36.00 | $36.00 | 1,791,955 |
| 2024-02-20 | $35.75 | $36.72 | $35.60 | $36.53 | $36.53 | 1,338,998 |
| 2024-02-16 | $36.36 | $36.62 | $36.06 | $36.08 | $36.08 | 766,637 |
| 2024-02-15 | $36.16 | $36.95 | $35.94 | $36.56 | $36.56 | 945,839 |
| 2024-02-14 | $36.00 | $36.23 | $35.51 | $35.91 | $35.91 | 786,137 |
| 2024-02-13 | $35.55 | $35.99 | $35.21 | $35.70 | $35.70 | 1,792,510 |
| 2024-02-12 | $35.80 | $37.04 | $35.73 | $36.64 | $36.64 | 1,767,934 |
| 2024-02-09 | $35.14 | $35.79 | $34.95 | $35.69 | $35.69 | 1,269,126 |
| 2024-02-08 | $35.13 | $35.15 | $34.75 | $35.12 | $35.12 | 1,278,059 |
| 2024-02-07 | $34.92 | $35.17 | $34.10 | $35.02 | $35.02 | 1,613,640 |
| 2024-02-06 | $34.59 | $34.81 | $34.00 | $34.72 | $34.72 | 1,483,983 |
| 2024-02-05 | $34.42 | $35.04 | $33.83 | $34.76 | $34.76 | 1,491,459 |
| 2024-02-02 | $34.93 | $35.47 | $34.56 | $35.01 | $35.01 | 906,792 |
| 2024-02-01 | $35.00 | $35.71 | $34.41 | $35.48 | $35.48 | 1,309,747 |
| 2024-01-31 | $35.59 | $35.74 | $34.44 | $34.55 | $34.55 | 2,089,613 |
| 2024-01-30 | $36.09 | $36.23 | $35.79 | $35.81 | $35.81 | 1,005,892 |
| 2024-01-29 | $36.63 | $36.81 | $36.07 | $36.45 | $36.45 | 1,563,832 |
| 2024-01-26 | $36.62 | $37.16 | $36.32 | $36.84 | $36.84 | 1,469,179 |
| 2024-01-25 | $36.21 | $36.50 | $35.50 | $36.32 | $36.32 | 2,128,041 |
| 2024-01-24 | $36.62 | $36.62 | $35.50 | $35.61 | $35.61 | 1,051,269 |
| 2024-01-23 | $36.31 | $36.66 | $36.04 | $36.35 | $36.35 | 1,749,567 |
| 2024-01-22 | $35.25 | $36.20 | $35.25 | $35.74 | $35.74 | 1,554,440 |
| 2024-01-19 | $34.74 | $35.37 | $34.13 | $35.21 | $35.21 | 1,019,250 |
| 2024-01-18 | $34.57 | $34.75 | $34.32 | $34.57 | $34.57 | 1,415,787 |
| 2024-01-17 | $35.47 | $35.81 | $34.42 | $34.57 | $34.57 | 1,898,544 |
| 2024-01-16 | $36.08 | $36.48 | $35.33 | $36.24 | $36.24 | 1,758,946 |
| 2024-01-12 | $37.00 | $37.31 | $36.27 | $36.56 | $36.56 | 1,426,829 |
| 2024-01-11 | $37.05 | $37.18 | $36.03 | $36.78 | $36.78 | 2,537,061 |
| 2024-01-10 | $35.96 | $36.24 | $35.52 | $36.01 | $36.01 | 1,120,784 |
| 2024-01-09 | $36.31 | $36.49 | $36.02 | $36.33 | $36.33 | 1,244,711 |
| 2024-01-08 | $36.66 | $37.72 | $36.61 | $36.72 | $36.72 | 1,780,209 |
| 2024-01-05 | $35.89 | $37.18 | $35.74 | $36.90 | $36.90 | 2,809,168 |
| 2024-01-04 | $35.88 | $36.37 | $35.44 | $36.25 | $36.25 | 1,522,520 |
| 2024-01-03 | $36.00 | $36.60 | $35.41 | $35.58 | $35.58 | 1,372,898 |
| 2024-01-02 | $36.24 | $37.58 | $35.99 | $36.83 | $36.83 | 1,164,721 |
| 2023-12-29 | $36.67 | $36.95 | $36.32 | $36.52 | $36.52 | 982,483 |
| 2023-12-28 | $36.44 | $37.17 | $36.34 | $36.97 | $36.97 | 1,141,210 |
| 2023-12-27 | $36.94 | $36.94 | $36.30 | $36.34 | $36.34 | 1,147,466 |
| 2023-12-26 | $36.50 | $36.96 | $36.44 | $36.81 | $36.81 | 1,128,852 |
| 2023-12-22 | $36.69 | $37.04 | $36.31 | $36.58 | $36.58 | 1,154,656 |
| 2023-12-21 | $35.99 | $36.70 | $35.56 | $36.67 | $36.67 | 1,949,112 |
| 2023-12-20 | $36.33 | $36.43 | $35.41 | $35.43 | $35.43 | 2,829,877 |
| 2023-12-19 | $36.40 | $36.63 | $36.08 | $36.54 | $36.54 | 1,854,210 |
| 2023-12-18 | $35.81 | $36.27 | $35.20 | $36.00 | $36.00 | 2,769,063 |
| 2023-12-15 | $36.28 | $36.28 | $35.11 | $35.70 | $35.70 | 31,655,133 |
| 2023-12-14 | $35.50 | $37.88 | $35.50 | $36.24 | $36.24 | 3,387,809 |
| 2023-12-13 | $32.86 | $34.93 | $32.63 | $34.76 | $34.76 | 2,090,790 |
| 2023-12-12 | $33.67 | $33.67 | $32.59 | $33.05 | $33.05 | 1,941,260 |
| 2023-12-11 | $33.61 | $34.05 | $33.19 | $33.64 | $33.64 | 1,906,237 |
| 2023-12-08 | $34.16 | $34.50 | $33.74 | $33.81 | $33.81 | 1,489,483 |
| 2023-12-07 | $32.89 | $34.34 | $32.78 | $34.22 | $34.22 | 2,606,761 |
| 2023-12-06 | $32.05 | $32.99 | $32.05 | $32.76 | $32.76 | 2,295,090 |
| 2023-12-05 | $33.10 | $33.11 | $31.47 | $31.70 | $31.70 | 3,580,026 |
| 2023-12-04 | $33.68 | $34.47 | $33.42 | $33.50 | $33.50 | 2,364,308 |
| 2023-12-01 | $33.39 | $34.33 | $33.20 | $34.06 | $34.06 | 1,749,407 |
| 2023-11-30 | $33.02 | $33.64 | $32.39 | $33.38 | $33.38 | 9,649,109 |
| 2023-11-29 | $33.11 | $33.66 | $32.98 | $33.16 | $32.96 | 2,435,859 |
| 2023-11-28 | $32.99 | $33.19 | $32.57 | $32.81 | $32.61 | 2,232,978 |
| 2023-11-27 | $33.21 | $33.49 | $32.67 | $33.14 | $32.94 | 1,934,883 |
| 2023-11-24 | $33.12 | $33.75 | $32.93 | $33.54 | $33.54 | 698,471 |
| 2023-11-22 | $33.32 | $33.48 | $32.86 | $33.04 | $33.04 | 1,295,359 |
| 2023-11-21 | $33.56 | $33.56 | $33.04 | $33.34 | $33.34 | 1,317,592 |
| 2023-11-20 | $33.29 | $33.76 | $32.61 | $33.61 | $33.61 | 2,662,629 |
| 2023-11-17 | $33.39 | $33.61 | $32.97 | $33.30 | $33.30 | 1,786,858 |
| 2023-11-16 | $33.50 | $33.69 | $33.01 | $33.15 | $33.15 | 1,510,674 |
| 2023-11-15 | $33.47 | $34.78 | $33.36 | $33.57 | $33.57 | 3,489,086 |
| 2023-11-14 | $32.53 | $34.10 | $32.34 | $33.44 | $33.44 | 1,838,576 |
| 2023-11-13 | $32.18 | $32.38 | $31.28 | $31.61 | $31.61 | 1,891,408 |
| 2023-11-10 | $32.60 | $32.83 | $31.93 | $32.34 | $32.34 | 1,645,004 |
| 2023-11-09 | $33.62 | $33.62 | $32.47 | $32.56 | $32.56 | 1,304,989 |
| 2023-11-08 | $33.27 | $33.70 | $32.82 | $33.53 | $33.53 | 2,096,872 |
| 2023-11-07 | $33.32 | $33.69 | $33.08 | $33.28 | $33.28 | 1,650,555 |
| 2023-11-06 | $34.88 | $34.99 | $33.24 | $33.56 | $33.56 | 2,352,102 |
| 2023-11-03 | $33.73 | $35.05 | $33.73 | $34.62 | $34.62 | 2,907,505 |
| 2023-11-02 | $33.90 | $33.91 | $31.60 | $33.08 | $33.08 | 3,504,542 |
| 2023-11-01 | $31.09 | $31.13 | $29.92 | $30.44 | $30.44 | 2,973,002 |
| 2023-10-31 | $31.48 | $31.56 | $30.52 | $30.79 | $30.79 | 3,284,928 |
| 2023-10-30 | $31.37 | $31.80 | $31.00 | $31.49 | $31.49 | 1,746,617 |
| 2023-10-27 | $30.89 | $31.02 | $30.47 | $30.88 | $30.88 | 2,232,667 |
| 2023-10-26 | $30.94 | $31.69 | $30.62 | $30.81 | $30.81 | 2,631,494 |
| 2023-10-25 | $30.16 | $30.95 | $30.08 | $30.81 | $30.81 | 3,446,387 |
| 2023-10-24 | $29.50 | $30.79 | $29.25 | $30.27 | $30.27 | 4,076,253 |
| 2023-10-23 | $28.71 | $28.98 | $28.50 | $28.58 | $28.58 | 1,481,173 |
| 2023-10-20 | $28.98 | $29.38 | $28.90 | $29.05 | $29.05 | 1,467,457 |
| 2023-10-19 | $29.18 | $29.89 | $28.95 | $29.03 | $29.03 | 1,440,569 |
| 2023-10-18 | $29.53 | $29.80 | $29.25 | $29.40 | $29.40 | 1,099,505 |
| 2023-10-17 | $29.71 | $30.60 | $29.58 | $29.97 | $29.97 | 1,087,987 |
| 2023-10-16 | $29.81 | $30.24 | $29.35 | $29.97 | $29.97 | 1,877,747 |
| 2023-10-13 | $29.87 | $29.98 | $29.32 | $29.55 | $29.55 | 1,506,585 |
| 2023-10-12 | $31.08 | $31.12 | $29.50 | $29.73 | $29.73 | 2,144,583 |
| 2023-10-11 | $31.28 | $31.75 | $30.66 | $30.97 | $30.97 | 1,748,386 |
| 2023-10-10 | $30.68 | $31.80 | $30.16 | $31.19 | $31.19 | 1,804,175 |
| 2023-10-09 | $29.60 | $30.58 | $29.33 | $30.46 | $30.46 | 1,667,590 |
| 2023-10-06 | $30.49 | $30.60 | $29.69 | $29.89 | $29.89 | 2,126,118 |
| 2023-10-05 | $31.87 | $31.96 | $30.42 | $30.64 | $30.64 | 1,672,975 |
| 2023-10-04 | $31.88 | $31.99 | $31.18 | $31.90 | $31.90 | 1,696,487 |
| 2023-10-03 | $32.36 | $32.63 | $31.30 | $31.45 | $31.45 | 1,578,210 |
| 2023-10-02 | $32.59 | $33.04 | $32.31 | $32.84 | $32.84 | 2,022,185 |
| 2023-09-29 | $32.78 | $33.29 | $32.61 | $32.86 | $32.86 | 1,274,646 |
| 2023-09-28 | $31.94 | $32.63 | $31.57 | $32.52 | $32.52 | 1,349,777 |
| 2023-09-27 | $32.15 | $32.15 | $31.44 | $31.74 | $31.74 | 908,564 |
| 2023-09-26 | $32.35 | $32.72 | $31.99 | $32.03 | $32.03 | 1,321,026 |
| 2023-09-25 | $32.36 | $32.95 | $32.16 | $32.53 | $32.53 | 1,930,647 |
| 2023-09-22 | $31.90 | $31.93 | $31.26 | $31.41 | $31.41 | 1,799,795 |
| 2023-09-21 | $32.92 | $32.97 | $31.84 | $31.85 | $31.85 | 1,679,382 |
| 2023-09-20 | $33.93 | $34.01 | $33.07 | $33.14 | $33.14 | 1,881,466 |
| 2023-09-19 | $34.30 | $34.43 | $33.68 | $33.73 | $33.73 | 1,315,716 |
| 2023-09-18 | $35.01 | $35.17 | $34.08 | $34.43 | $34.43 | 1,286,451 |
| 2023-09-15 | $35.46 | $35.65 | $34.89 | $35.11 | $35.11 | 3,078,957 |
| 2023-09-14 | $34.90 | $35.49 | $34.90 | $35.41 | $35.41 | 2,110,696 |
| 2023-09-13 | $34.43 | $34.46 | $33.86 | $34.36 | $34.36 | 1,569,492 |
| 2023-09-12 | $33.58 | $34.04 | $33.48 | $33.93 | $33.93 | 1,255,700 |
| 2023-09-11 | $34.20 | $34.40 | $33.59 | $33.68 | $33.68 | 1,992,463 |
| 2023-09-08 | $33.65 | $34.02 | $33.45 | $33.96 | $33.96 | 1,588,379 |
| 2023-09-07 | $35.07 | $35.35 | $33.47 | $33.61 | $33.61 | 3,522,284 |
| 2023-09-06 | $36.06 | $36.22 | $35.39 | $35.47 | $35.47 | 2,351,447 |
| 2023-09-05 | $37.02 | $37.24 | $36.19 | $36.24 | $36.24 | 1,594,497 |
| 2023-09-01 | $37.29 | $37.68 | $37.11 | $37.29 | $37.29 | 1,462,834 |
| 2023-08-31 | $37.15 | $37.40 | $36.93 | $37.06 | $37.06 | 1,782,614 |
| 2023-08-30 | $36.78 | $36.94 | $36.38 | $36.91 | $36.91 | 1,330,429 |
| 2023-08-29 | $35.94 | $36.64 | $35.60 | $36.63 | $36.63 | 1,646,150 |
| 2023-08-28 | $35.41 | $36.04 | $35.05 | $35.85 | $35.85 | 1,616,847 |
| 2023-08-25 | $35.20 | $35.49 | $34.83 | $35.23 | $35.23 | 1,938,154 |
| 2023-08-24 | $34.14 | $35.22 | $34.10 | $34.97 | $34.97 | 4,323,359 |
| 2023-08-23 | $34.31 | $34.50 | $34.00 | $34.23 | $34.23 | 2,184,750 |
| 2023-08-22 | $34.15 | $34.52 | $33.82 | $34.16 | $34.16 | 2,135,680 |
| 2023-08-21 | $34.49 | $34.70 | $33.95 | $34.15 | $34.15 | 2,103,323 |
| 2023-08-18 | $35.00 | $35.19 | $34.42 | $34.46 | $34.46 | 2,338,918 |
| 2023-08-17 | $35.34 | $35.79 | $35.25 | $35.37 | $35.37 | 2,856,260 |
| 2023-08-16 | $36.50 | $36.61 | $35.11 | $35.22 | $35.22 | 3,787,646 |
| 2023-08-15 | $37.23 | $37.28 | $36.53 | $36.55 | $36.55 | 1,649,646 |
| 2023-08-14 | $37.97 | $38.03 | $37.06 | $37.48 | $37.48 | 1,646,242 |
| 2023-08-11 | $38.15 | $38.66 | $38.03 | $38.19 | $38.19 | 2,009,848 |
| 2023-08-10 | $39.46 | $39.78 | $38.88 | $38.97 | $38.97 | 2,080,435 |
| 2023-08-09 | $39.73 | $40.10 | $38.00 | $39.53 | $39.53 | 3,398,368 |
| 2023-08-08 | $41.50 | $42.25 | $39.77 | $39.89 | $39.89 | 7,644,995 |
| 2023-08-07 | $44.59 | $44.83 | $43.98 | $44.08 | $44.08 | 1,684,629 |
| 2023-08-04 | $44.59 | $45.60 | $44.33 | $44.48 | $44.48 | 1,463,580 |
| 2023-08-03 | $44.85 | $45.17 | $44.15 | $44.35 | $44.35 | 1,602,942 |
| 2023-08-02 | $44.50 | $45.18 | $44.09 | $44.97 | $44.97 | 1,219,362 |
| 2023-08-01 | $45.32 | $45.47 | $44.45 | $44.86 | $44.86 | 1,675,346 |
| 2023-07-31 | $46.03 | $46.35 | $45.42 | $45.62 | $45.62 | 1,196,015 |
| 2023-07-28 | $47.02 | $47.12 | $45.75 | $45.98 | $45.98 | 937,082 |
| 2023-07-27 | $46.29 | $46.95 | $46.05 | $46.23 | $46.23 | 1,147,331 |
| 2023-07-26 | $46.65 | $46.98 | $46.03 | $46.21 | $46.21 | 1,617,467 |
| 2023-07-25 | $46.32 | $46.82 | $46.04 | $46.73 | $46.73 | 1,244,649 |
| 2023-07-24 | $46.08 | $46.75 | $45.75 | $46.05 | $46.05 | 1,600,167 |
| 2023-07-21 | $46.00 | $46.23 | $45.15 | $45.94 | $45.94 | 1,099,361 |
| 2023-07-20 | $46.10 | $46.38 | $45.56 | $45.96 | $45.96 | 1,479,258 |
| 2023-07-19 | $44.87 | $46.06 | $44.39 | $45.95 | $45.95 | 1,734,018 |
| 2023-07-18 | $44.31 | $45.10 | $44.16 | $44.79 | $44.79 | 1,470,255 |
| 2023-07-17 | $44.04 | $44.60 | $43.76 | $44.43 | $44.43 | 1,869,141 |
| 2023-07-14 | $44.65 | $44.80 | $43.72 | $44.45 | $44.45 | 1,778,342 |
| 2023-07-13 | $43.67 | $44.65 | $43.55 | $44.63 | $44.63 | 1,732,220 |
| 2023-07-12 | $44.11 | $44.28 | $43.20 | $43.65 | $43.65 | 1,603,224 |
| 2023-07-11 | $41.89 | $43.58 | $41.71 | $42.89 | $42.89 | 2,023,746 |
| 2023-07-10 | $41.59 | $42.24 | $41.15 | $41.87 | $41.87 | 1,892,233 |
| 2023-07-07 | $40.16 | $41.46 | $40.04 | $40.94 | $40.94 | 2,116,579 |
| 2023-07-06 | $39.03 | $40.48 | $38.74 | $40.28 | $40.28 | 1,689,047 |
| 2023-07-05 | $39.69 | $40.08 | $39.30 | $39.31 | $39.31 | 1,522,325 |
| 2023-07-03 | $39.98 | $40.83 | $39.98 | $40.39 | $40.39 | 639,305 |
| 2023-06-30 | $39.50 | $40.32 | $39.27 | $40.00 | $40.00 | 1,109,630 |
| 2023-06-29 | $38.37 | $39.42 | $38.23 | $39.35 | $39.35 | 1,391,551 |
| 2023-06-28 | $39.37 | $39.50 | $38.40 | $38.65 | $38.65 | 1,411,603 |
| 2023-06-27 | $38.91 | $39.62 | $38.56 | $39.31 | $39.31 | 1,932,229 |
| 2023-06-26 | $38.19 | $39.24 | $38.16 | $38.84 | $38.84 | 1,406,670 |
| 2023-06-23 | $38.43 | $38.54 | $37.92 | $38.06 | $38.06 | 2,290,533 |
| 2023-06-22 | $38.88 | $39.00 | $38.00 | $38.94 | $38.94 | 1,319,843 |
| 2023-06-21 | $39.45 | $39.63 | $38.92 | $38.93 | $38.93 | 1,224,505 |
| 2023-06-20 | $40.02 | $40.09 | $39.51 | $39.76 | $39.76 | 1,616,840 |
| 2023-06-16 | $39.68 | $40.57 | $39.32 | $40.43 | $40.43 | 3,225,766 |
| 2023-06-15 | $39.16 | $39.42 | $38.82 | $39.37 | $39.37 | 1,185,816 |
| 2023-06-14 | $39.78 | $40.20 | $38.96 | $39.13 | $39.13 | 1,259,563 |
| 2023-06-13 | $39.00 | $39.79 | $38.74 | $39.51 | $39.51 | 1,122,754 |
| 2023-06-12 | $38.40 | $39.28 | $38.17 | $38.88 | $38.88 | 1,589,534 |
| 2023-06-09 | $38.97 | $39.17 | $38.27 | $38.62 | $38.62 | 1,058,458 |
| 2023-06-08 | $40.01 | $40.01 | $38.57 | $38.88 | $38.88 | 1,398,761 |
| 2023-06-07 | $39.75 | $40.45 | $39.18 | $40.32 | $40.11 | 1,291,488 |
| 2023-06-06 | $39.29 | $40.24 | $39.25 | $40.02 | $39.82 | 1,065,529 |
| 2023-06-05 | $39.81 | $39.98 | $39.13 | $39.48 | $39.28 | 1,490,400 |
| 2023-06-02 | $38.61 | $39.86 | $38.31 | $39.72 | $39.52 | 1,055,678 |
| 2023-06-01 | $38.04 | $38.41 | $37.34 | $37.91 | $37.72 | 1,177,039 |
| 2023-05-31 | $39.14 | $39.34 | $37.44 | $37.85 | $37.66 | 1,847,732 |
| 2023-05-30 | $40.20 | $40.48 | $39.64 | $39.77 | $39.57 | 1,587,424 |
| 2023-05-26 | $40.31 | $40.66 | $40.00 | $40.10 | $40.10 | 595,146 |
| 2023-05-25 | $40.72 | $40.77 | $39.92 | $40.22 | $40.22 | 691,916 |
| 2023-05-24 | $41.97 | $41.97 | $40.69 | $40.92 | $40.92 | 1,410,596 |
| 2023-05-23 | $42.05 | $42.41 | $41.72 | $42.08 | $42.08 | 641,315 |
| 2023-05-22 | $42.32 | $42.77 | $41.37 | $42.26 | $42.26 | 1,177,006 |
| 2023-05-19 | $42.52 | $42.81 | $42.13 | $42.35 | $42.35 | 884,741 |
| 2023-05-18 | $41.79 | $42.22 | $41.28 | $42.18 | $42.18 | 941,003 |
| 2023-05-17 | $41.68 | $41.87 | $41.17 | $41.82 | $41.82 | 932,789 |
| 2023-05-16 | $42.84 | $42.84 | $41.38 | $41.43 | $41.43 | 1,280,899 |
| 2023-05-15 | $42.57 | $43.18 | $42.26 | $42.92 | $42.92 | 1,377,411 |
| 2023-05-12 | $42.46 | $42.70 | $41.84 | $42.42 | $42.42 | 748,743 |
| 2023-05-11 | $41.89 | $42.32 | $41.74 | $42.19 | $42.19 | 681,150 |
| 2023-05-10 | $42.65 | $43.01 | $41.74 | $42.22 | $42.22 | 1,649,972 |
| 2023-05-09 | $43.19 | $43.43 | $42.59 | $42.64 | $42.64 | 1,046,129 |
| 2023-05-08 | $42.74 | $43.80 | $42.63 | $43.51 | $43.51 | 2,049,537 |
| 2023-05-05 | $42.46 | $42.76 | $41.98 | $42.54 | $42.54 | 1,136,500 |
| 2023-05-04 | $41.88 | $42.39 | $41.15 | $41.81 | $41.81 | 1,839,547 |
| 2023-05-03 | $42.68 | $43.35 | $41.91 | $42.06 | $42.06 | 2,216,950 |
| 2023-05-02 | $46.62 | $47.25 | $41.82 | $42.68 | $42.68 | 4,125,935 |
| 2023-05-01 | $47.79 | $48.44 | $47.79 | $47.87 | $47.87 | 875,568 |
| 2023-04-28 | $47.16 | $48.16 | $47.16 | $47.99 | $47.99 | 925,934 |
| 2023-04-27 | $46.27 | $47.10 | $45.71 | $47.08 | $47.08 | 882,315 |
| 2023-04-26 | $45.99 | $46.44 | $45.70 | $45.88 | $45.88 | 1,017,417 |
| 2023-04-25 | $46.52 | $46.69 | $45.95 | $46.34 | $46.34 | 1,002,426 |
| 2023-04-24 | $46.80 | $46.97 | $46.46 | $46.78 | $46.78 | 607,135 |
| 2023-04-21 | $47.43 | $47.57 | $46.89 | $47.09 | $47.09 | 1,111,765 |
| 2023-04-20 | $47.40 | $47.80 | $46.87 | $47.19 | $47.19 | 886,414 |
| 2023-04-19 | $46.79 | $47.31 | $46.68 | $47.26 | $47.26 | 914,757 |
| 2023-04-18 | $47.39 | $47.43 | $46.66 | $46.85 | $46.85 | 1,491,596 |
| 2023-04-17 | $46.67 | $47.27 | $46.60 | $47.26 | $47.26 | 1,024,597 |
| 2023-04-14 | $46.64 | $46.99 | $46.40 | $46.61 | $46.61 | 1,290,123 |
| 2023-04-13 | $46.33 | $47.12 | $46.22 | $47.04 | $47.04 | 666,480 |
| 2023-04-12 | $47.26 | $47.40 | $46.12 | $46.21 | $46.21 | 624,216 |
| 2023-04-11 | $47.00 | $47.32 | $46.73 | $46.89 | $46.89 | 647,470 |
| 2023-04-10 | $46.54 | $46.80 | $45.99 | $46.62 | $46.62 | 945,705 |
| 2023-04-06 | $46.98 | $47.18 | $46.40 | $46.87 | $46.87 | 1,134,499 |
| 2023-04-05 | $46.72 | $47.16 | $46.16 | $46.99 | $46.99 | 1,507,661 |
| 2023-04-04 | $45.91 | $45.91 | $45.31 | $45.78 | $45.78 | 1,373,564 |
| 2023-04-03 | $45.76 | $46.14 | $45.54 | $45.87 | $45.87 | 1,235,378 |
| 2023-03-31 | $44.70 | $45.98 | $44.51 | $45.91 | $45.91 | 895,616 |
| 2023-03-30 | $44.69 | $44.69 | $44.22 | $44.40 | $44.40 | 706,252 |
| 2023-03-29 | $44.22 | $44.26 | $43.84 | $44.25 | $44.25 | 1,054,344 |
| 2023-03-28 | $43.42 | $43.88 | $43.33 | $43.66 | $43.66 | 708,586 |
| 2023-03-27 | $43.28 | $43.61 | $42.96 | $43.42 | $43.42 | 742,062 |
| 2023-03-24 | $42.37 | $42.95 | $41.98 | $42.80 | $42.80 | 804,831 |
| 2023-03-23 | $43.31 | $43.80 | $42.43 | $42.69 | $42.69 | 1,402,823 |
| 2023-03-22 | $44.72 | $45.05 | $43.41 | $43.42 | $43.42 | 1,008,784 |
| 2023-03-21 | $45.23 | $45.23 | $44.78 | $44.97 | $44.97 | 854,848 |
| 2023-03-20 | $44.41 | $45.19 | $44.39 | $44.69 | $44.69 | 1,250,046 |
| 2023-03-17 | $44.54 | $44.61 | $43.52 | $44.10 | $44.10 | 1,900,558 |
| 2023-03-16 | $44.34 | $45.20 | $44.18 | $44.77 | $44.77 | 1,140,726 |
| 2023-03-15 | $44.45 | $45.29 | $44.23 | $44.77 | $44.77 | 1,397,519 |
| 2023-03-14 | $45.79 | $46.10 | $44.82 | $45.32 | $45.32 | 1,083,761 |
| 2023-03-13 | $44.74 | $45.49 | $44.35 | $44.96 | $44.96 | 1,239,124 |
| 2023-03-10 | $47.24 | $47.29 | $45.07 | $45.27 | $45.27 | 1,108,931 |
| 2023-03-09 | $47.60 | $47.74 | $47.00 | $47.16 | $47.16 | 1,029,270 |
| 2023-03-08 | $47.36 | $47.58 | $46.98 | $47.57 | $47.37 | 952,799 |
| 2023-03-07 | $48.18 | $48.26 | $47.07 | $47.29 | $47.09 | 775,043 |
| 2023-03-06 | $49.06 | $49.14 | $47.91 | $48.17 | $47.97 | 1,137,359 |
| 2023-03-03 | $48.75 | $49.44 | $48.75 | $49.12 | $48.91 | 1,085,005 |
| 2023-03-02 | $48.70 | $48.86 | $48.40 | $48.73 | $48.52 | 925,262 |
| 2023-03-01 | $48.67 | $49.53 | $48.20 | $48.92 | $48.92 | 1,515,607 |
| 2023-02-28 | $49.14 | $49.44 | $48.60 | $48.62 | $48.62 | 3,832,955 |
| 2023-02-27 | $49.80 | $50.15 | $49.32 | $49.50 | $49.50 | 846,201 |
| 2023-02-24 | $48.44 | $49.26 | $48.40 | $49.06 | $49.06 | 1,002,863 |
| 2023-02-23 | $49.50 | $49.72 | $48.62 | $49.40 | $49.40 | 748,529 |
| 2023-02-22 | $48.85 | $49.29 | $48.68 | $49.08 | $49.08 | 1,031,134 |
| 2023-02-21 | $49.94 | $50.15 | $48.37 | $48.55 | $48.55 | 1,230,680 |
| 2023-02-17 | $49.95 | $50.41 | $49.64 | $50.26 | $50.26 | 1,134,299 |
| 2023-02-16 | $49.98 | $50.83 | $49.83 | $49.87 | $49.87 | 1,336,891 |
| 2023-02-15 | $50.45 | $51.35 | $50.25 | $50.69 | $50.69 | 980,586 |
| 2023-02-14 | $50.58 | $51.56 | $50.22 | $50.83 | $50.83 | 1,009,633 |
| 2023-02-13 | $49.39 | $50.76 | $49.24 | $50.62 | $50.62 | 1,157,052 |
| 2023-02-10 | $49.76 | $50.60 | $48.81 | $49.30 | $49.30 | 1,697,501 |
| 2023-02-09 | $52.58 | $53.35 | $49.84 | $50.04 | $50.04 | 2,403,090 |
| 2023-02-08 | $53.57 | $54.20 | $53.39 | $53.55 | $53.55 | 1,413,609 |
| 2023-02-07 | $53.70 | $54.32 | $53.28 | $54.08 | $54.08 | 968,176 |
| 2023-02-06 | $54.51 | $54.70 | $53.90 | $53.93 | $53.93 | 1,125,534 |
| 2023-02-03 | $55.68 | $56.41 | $54.97 | $55.02 | $55.02 | 1,144,633 |
| 2023-02-02 | $54.98 | $56.43 | $54.70 | $56.22 | $56.22 | 1,116,949 |
| 2023-02-01 | $54.29 | $55.05 | $53.85 | $54.78 | $54.78 | 1,140,660 |
| 2023-01-31 | $53.65 | $54.78 | $53.40 | $54.76 | $54.76 | 779,045 |
| 2023-01-30 | $53.27 | $54.41 | $52.95 | $52.97 | $52.97 | 669,213 |
| 2023-01-27 | $52.51 | $53.63 | $52.51 | $53.56 | $53.56 | 527,718 |
| 2023-01-26 | $51.80 | $52.65 | $51.48 | $52.61 | $52.61 | 921,598 |
| 2023-01-25 | $51.68 | $52.10 | $51.16 | $51.68 | $51.68 | 863,029 |
| 2023-01-24 | $52.54 | $53.90 | $51.79 | $52.40 | $52.40 | 1,070,608 |
| 2023-01-23 | $54.16 | $54.20 | $53.28 | $53.79 | $53.79 | 897,418 |
| 2023-01-20 | $53.53 | $54.02 | $53.11 | $53.87 | $53.87 | 861,995 |
| 2023-01-19 | $53.75 | $54.00 | $53.22 | $53.38 | $53.38 | 1,178,848 |
| 2023-01-18 | $54.11 | $54.89 | $53.95 | $54.07 | $54.07 | 1,319,756 |
| 2023-01-17 | $54.61 | $55.28 | $53.30 | $53.95 | $53.95 | 1,852,778 |
| 2023-01-13 | $54.29 | $55.08 | $54.01 | $54.48 | $54.48 | 981,929 |
| 2023-01-12 | $54.70 | $54.76 | $53.95 | $54.63 | $54.63 | 1,179,216 |
| 2023-01-11 | $54.59 | $54.77 | $53.66 | $53.97 | $53.97 | 1,045,322 |
| 2023-01-10 | $52.90 | $54.06 | $52.30 | $53.94 | $53.94 | 916,258 |
| 2023-01-09 | $52.42 | $54.05 | $52.33 | $52.83 | $52.83 | 1,027,250 |
| 2023-01-06 | $50.74 | $52.84 | $50.67 | $52.47 | $52.47 | 1,223,628 |
| 2023-01-05 | $49.80 | $50.66 | $49.42 | $50.04 | $50.04 | 914,218 |
| 2023-01-04 | $49.90 | $51.66 | $49.90 | $51.07 | $51.07 | 1,054,995 |
| 2023-01-03 | $50.09 | $50.54 | $49.80 | $50.27 | $50.27 | 647,323 |
| 2022-12-30 | $49.79 | $50.17 | $49.34 | $49.88 | $49.88 | 493,137 |
| 2022-12-29 | $49.31 | $50.23 | $49.04 | $50.10 | $50.10 | 576,044 |
| 2022-12-28 | $50.34 | $50.44 | $48.91 | $48.99 | $48.99 | 530,240 |
| 2022-12-27 | $50.06 | $50.34 | $49.71 | $50.06 | $50.06 | 430,267 |
| 2022-12-23 | $49.45 | $50.07 | $49.22 | $49.96 | $49.96 | 481,210 |
| 2022-12-22 | $49.88 | $49.88 | $48.31 | $49.47 | $49.47 | 752,414 |
| 2022-12-21 | $50.29 | $50.69 | $49.97 | $50.28 | $50.28 | 874,405 |
| 2022-12-20 | $50.19 | $50.41 | $49.51 | $49.90 | $49.90 | 508,502 |
| 2022-12-19 | $50.51 | $50.80 | $49.74 | $49.99 | $49.99 | 915,156 |
| 2022-12-16 | $50.73 | $50.89 | $49.54 | $50.37 | $50.37 | 1,997,764 |
| 2022-12-15 | $52.05 | $52.35 | $51.07 | $51.21 | $51.21 | 1,104,271 |
| 2022-12-14 | $52.43 | $53.42 | $52.12 | $52.61 | $52.61 | 864,114 |
| 2022-12-13 | $53.85 | $53.85 | $52.19 | $52.55 | $52.55 | 886,212 |
| 2022-12-12 | $50.94 | $52.26 | $48.90 | $52.26 | $52.26 | 866,995 |
| 2022-12-09 | $51.38 | $51.68 | $50.73 | $50.78 | $50.78 | 1,318,290 |
| 2022-12-08 | $52.45 | $52.95 | $51.63 | $51.66 | $51.66 | 1,128,487 |
| 2022-12-07 | $52.77 | $53.27 | $52.38 | $52.39 | $52.39 | 764,117 |
| 2022-12-06 | $53.29 | $53.48 | $52.15 | $52.76 | $52.76 | 1,160,970 |
| 2022-12-05 | $52.78 | $53.41 | $52.37 | $53.29 | $53.29 | 959,095 |
| 2022-12-02 | $52.07 | $53.65 | $52.07 | $53.51 | $53.51 | 650,407 |
| 2022-12-01 | $53.50 | $53.58 | $52.60 | $52.81 | $52.81 | 719,190 |
| 2022-11-30 | $51.80 | $53.25 | $51.28 | $53.23 | $53.03 | 1,408,059 |
| 2022-11-29 | $51.37 | $52.38 | $51.37 | $52.03 | $51.83 | 658,809 |
| 2022-11-28 | $51.80 | $51.89 | $51.39 | $51.57 | $51.38 | 877,283 |
| 2022-11-25 | $52.26 | $52.45 | $51.98 | $52.31 | $52.11 | 288,490 |
| 2022-11-23 | $52.14 | $52.54 | $51.82 | $52.08 | $52.08 | 1,053,025 |
| 2022-11-22 | $51.34 | $52.14 | $51.23 | $52.13 | $52.13 | 842,502 |
| 2022-11-21 | $51.25 | $52.31 | $50.76 | $51.16 | $51.16 | 954,404 |
| 2022-11-18 | $50.75 | $51.82 | $50.51 | $51.14 | $51.14 | 1,434,494 |
| 2022-11-17 | $49.80 | $50.50 | $49.41 | $50.44 | $50.44 | 1,171,794 |
| 2022-11-16 | $49.99 | $50.76 | $49.87 | $50.40 | $50.40 | 1,152,751 |
| 2022-11-15 | $50.83 | $51.07 | $49.47 | $50.05 | $50.05 | 1,725,663 |
| 2022-11-14 | $50.32 | $50.87 | $49.98 | $50.03 | $50.03 | 1,647,042 |
| 2022-11-11 | $49.70 | $51.51 | $49.55 | $50.52 | $50.52 | 2,412,280 |
| 2022-11-10 | $48.00 | $49.47 | $47.68 | $49.47 | $49.47 | 2,040,250 |
| 2022-11-09 | $45.68 | $46.96 | $45.55 | $46.11 | $46.11 | 1,811,675 |
| 2022-11-08 | $44.87 | $46.15 | $44.70 | $46.06 | $46.06 | 1,651,676 |
| 2022-11-07 | $44.11 | $44.64 | $43.50 | $44.62 | $44.62 | 1,103,805 |
| 2022-11-04 | $42.14 | $43.69 | $42.04 | $43.46 | $43.46 | 1,811,927 |
| 2022-11-03 | $41.78 | $42.24 | $41.24 | $41.41 | $41.41 | 1,337,968 |
| 2022-11-02 | $44.12 | $44.22 | $42.40 | $42.42 | $42.42 | 1,479,391 |
| 2022-11-01 | $47.87 | $47.90 | $42.87 | $44.42 | $44.42 | 2,571,642 |
| 2022-10-31 | $47.40 | $48.07 | $47.07 | $47.62 | $47.62 | 1,709,661 |
| 2022-10-28 | $47.35 | $47.80 | $47.14 | $47.76 | $47.76 | 715,193 |
| 2022-10-27 | $47.16 | $48.02 | $46.92 | $47.13 | $47.13 | 709,094 |
| 2022-10-26 | $47.85 | $48.08 | $46.78 | $46.89 | $46.89 | 858,672 |
| 2022-10-25 | $47.00 | $47.73 | $46.64 | $47.62 | $47.62 | 981,440 |
| 2022-10-24 | $47.29 | $47.47 | $46.52 | $47.13 | $47.13 | 722,693 |
| 2022-10-21 | $46.20 | $47.21 | $45.79 | $46.86 | $46.86 | 1,369,524 |
| 2022-10-20 | $47.77 | $47.85 | $45.64 | $45.93 | $45.93 | 1,023,803 |
| 2022-10-19 | $47.35 | $48.04 | $47.08 | $47.63 | $47.63 | 715,551 |
| 2022-10-18 | $48.21 | $48.43 | $47.22 | $47.64 | $47.64 | 1,183,326 |
| 2022-10-17 | $46.81 | $47.60 | $46.70 | $47.26 | $47.26 | 1,592,611 |
| 2022-10-14 | $46.32 | $47.05 | $45.57 | $45.85 | $45.85 | 1,123,117 |
| 2022-10-13 | $44.05 | $46.37 | $43.75 | $45.98 | $45.98 | 965,599 |
| 2022-10-12 | $45.32 | $45.56 | $44.80 | $44.98 | $44.98 | 1,154,028 |
| 2022-10-11 | $44.25 | $45.83 | $44.22 | $45.16 | $45.16 | 1,097,585 |
| 2022-10-10 | $44.46 | $45.20 | $44.21 | $44.83 | $44.83 | 997,150 |
| 2022-10-07 | $44.50 | $44.61 | $43.77 | $44.02 | $44.02 | 803,075 |
| 2022-10-06 | $45.53 | $45.94 | $45.00 | $45.17 | $45.17 | 1,084,753 |
| 2022-10-05 | $45.82 | $46.46 | $45.42 | $46.00 | $46.00 | 795,161 |
| 2022-10-04 | $45.97 | $46.69 | $45.91 | $46.50 | $46.50 | 963,833 |
| 2022-10-03 | $45.26 | $45.65 | $44.79 | $45.23 | $45.23 | 1,716,802 |
| 2022-09-30 | $44.48 | $45.30 | $44.16 | $44.51 | $44.51 | 1,216,408 |
| 2022-09-29 | $44.56 | $44.65 | $43.62 | $44.43 | $44.43 | 1,095,035 |
| 2022-09-28 | $44.96 | $45.61 | $44.59 | $45.38 | $45.38 | 731,460 |
| 2022-09-27 | $44.99 | $45.31 | $43.75 | $44.38 | $44.38 | 1,347,995 |
| 2022-09-26 | $45.21 | $45.47 | $44.02 | $44.31 | $44.31 | 1,078,827 |
| 2022-09-23 | $45.22 | $45.44 | $44.47 | $45.40 | $45.40 | 1,390,208 |
| 2022-09-22 | $46.44 | $46.46 | $45.56 | $45.63 | $45.63 | 812,910 |
| 2022-09-21 | $48.36 | $48.36 | $46.57 | $46.58 | $46.58 | 783,040 |
| 2022-09-20 | $48.48 | $48.97 | $47.60 | $48.08 | $48.08 | 1,103,687 |
| 2022-09-19 | $48.47 | $49.79 | $48.47 | $49.53 | $49.53 | 1,258,061 |
| 2022-09-16 | $49.71 | $49.78 | $47.89 | $48.65 | $48.65 | 1,881,260 |
| 2022-09-15 | $51.05 | $51.88 | $50.53 | $50.76 | $50.76 | 809,946 |
| 2022-09-14 | $52.08 | $52.16 | $50.19 | $50.91 | $50.91 | 1,316,579 |
| 2022-09-13 | $54.42 | $54.42 | $52.10 | $52.17 | $52.17 | 1,210,532 |
| 2022-09-12 | $55.84 | $56.15 | $55.29 | $55.47 | $55.47 | 801,222 |
| 2022-09-09 | $54.61 | $55.48 | $54.35 | $55.31 | $55.31 | 963,804 |
| 2022-09-08 | $53.42 | $54.37 | $52.82 | $54.27 | $54.27 | 697,923 |
| 2022-09-07 | $52.59 | $53.90 | $52.59 | $53.88 | $53.88 | 745,833 |
| 2022-09-06 | $52.92 | $53.11 | $52.15 | $52.46 | $52.46 | 887,320 |
| 2022-09-02 | $54.11 | $54.43 | $52.67 | $52.86 | $52.86 | 1,127,729 |
| 2022-09-01 | $53.79 | $53.82 | $53.14 | $53.52 | $53.52 | 1,253,479 |
| 2022-08-31 | $54.90 | $55.03 | $53.57 | $53.81 | $53.81 | 1,853,064 |
| 2022-08-30 | $55.00 | $55.26 | $53.68 | $54.67 | $54.67 | 1,309,004 |
| 2022-08-29 | $53.97 | $54.93 | $53.36 | $54.47 | $54.47 | 1,554,551 |
| 2022-08-26 | $57.25 | $57.49 | $54.30 | $54.39 | $54.39 | 1,188,743 |
| 2022-08-25 | $57.10 | $57.86 | $56.87 | $57.72 | $57.72 | 804,273 |
| 2022-08-24 | $56.24 | $57.04 | $56.04 | $56.71 | $56.71 | 807,602 |
| 2022-08-23 | $56.18 | $56.34 | $55.71 | $56.27 | $56.27 | 686,409 |
| 2022-08-22 | $56.59 | $56.76 | $56.15 | $56.26 | $56.26 | 804,615 |
| 2022-08-19 | $58.41 | $58.41 | $57.27 | $57.44 | $57.44 | 718,902 |
| 2022-08-18 | $58.36 | $58.81 | $57.83 | $58.61 | $58.61 | 602,806 |
| 2022-08-17 | $58.72 | $58.82 | $57.87 | $58.36 | $58.36 | 595,490 |
| 2022-08-16 | $58.68 | $59.66 | $58.46 | $59.29 | $59.29 | 929,365 |
| 2022-08-15 | $58.29 | $59.21 | $58.01 | $58.95 | $58.95 | 694,506 |
| 2022-08-12 | $57.67 | $58.86 | $57.67 | $58.66 | $58.66 | 894,787 |
| 2022-08-11 | $57.98 | $58.51 | $57.32 | $57.40 | $57.40 | 709,055 |
| 2022-08-10 | $57.24 | $58.02 | $56.99 | $57.53 | $57.53 | 1,086,970 |
| 2022-08-09 | $57.11 | $57.49 | $56.06 | $56.42 | $56.42 | 880,930 |
| 2022-08-08 | $56.33 | $57.48 | $55.94 | $57.12 | $57.12 | 1,242,960 |
| 2022-08-05 | $56.00 | $56.15 | $54.85 | $55.47 | $55.47 | 1,239,345 |
| 2022-08-04 | $57.32 | $58.26 | $56.19 | $56.43 | $56.43 | 1,383,462 |
| 2022-08-03 | $56.73 | $57.28 | $55.65 | $56.45 | $56.45 | 1,870,295 |
| 2022-08-02 | $60.50 | $60.50 | $56.12 | $56.17 | $56.17 | 1,903,566 |
| 2022-08-01 | $61.05 | $62.14 | $60.69 | $61.53 | $61.53 | 877,174 |
| 2022-07-29 | $60.97 | $61.35 | $60.75 | $61.12 | $61.12 | 654,276 |
| 2022-07-28 | $60.60 | $60.96 | $59.94 | $60.88 | $60.88 | 598,508 |
| 2022-07-27 | $59.24 | $60.57 | $59.10 | $60.37 | $60.37 | 658,219 |
| 2022-07-26 | $58.90 | $59.31 | $58.24 | $59.24 | $59.24 | 594,381 |
| 2022-07-25 | $59.22 | $59.36 | $58.44 | $58.99 | $58.99 | 533,037 |
| 2022-07-22 | $59.51 | $59.94 | $58.74 | $59.11 | $59.11 | 555,670 |
| 2022-07-21 | $57.73 | $59.45 | $57.46 | $59.44 | $59.44 | 681,994 |
| 2022-07-20 | $57.11 | $57.96 | $57.11 | $57.64 | $57.64 | 981,784 |
| 2022-07-19 | $56.57 | $57.89 | $56.57 | $57.75 | $57.75 | 623,314 |
| 2022-07-18 | $56.85 | $56.93 | $55.52 | $55.83 | $55.83 | 683,705 |
| 2022-07-15 | $57.05 | $57.15 | $56.27 | $56.62 | $56.62 | 694,169 |
| 2022-07-14 | $55.20 | $56.36 | $55.08 | $56.27 | $56.27 | 649,922 |
| 2022-07-13 | $55.40 | $56.61 | $55.40 | $56.32 | $56.32 | 642,157 |
| 2022-07-12 | $56.55 | $57.56 | $56.12 | $56.49 | $56.49 | 649,019 |
| 2022-07-11 | $55.79 | $57.50 | $55.62 | $56.72 | $56.72 | 1,372,590 |
| 2022-07-08 | $57.66 | $57.75 | $56.25 | $56.29 | $56.29 | 1,392,573 |
| 2022-07-07 | $57.44 | $58.53 | $57.44 | $57.67 | $57.67 | 1,105,305 |
| 2022-07-06 | $58.00 | $58.65 | $57.35 | $58.43 | $58.43 | 928,476 |
| 2022-07-05 | $58.10 | $58.10 | $56.40 | $57.74 | $57.74 | 1,120,423 |
| 2022-07-01 | $57.50 | $59.23 | $57.07 | $59.10 | $59.10 | 813,917 |
| 2022-06-30 | $57.69 | $58.12 | $57.34 | $57.72 | $57.72 | 822,183 |
| 2022-06-29 | $58.42 | $58.73 | $57.83 | $58.41 | $58.41 | 497,266 |
| 2022-06-28 | $59.69 | $60.10 | $58.22 | $58.31 | $58.31 | 809,949 |
| 2022-06-27 | $59.59 | $60.00 | $59.07 | $59.47 | $59.47 | 1,225,846 |
| 2022-06-24 | $58.13 | $60.24 | $58.13 | $59.65 | $59.65 | 2,200,325 |
| 2022-06-23 | $57.27 | $58.15 | $57.07 | $57.73 | $57.73 | 1,039,336 |
| 2022-06-22 | $56.63 | $58.67 | $56.63 | $57.44 | $57.44 | 1,312,200 |
| 2022-06-21 | $56.67 | $57.54 | $56.56 | $57.40 | $57.40 | 929,311 |
| 2022-06-17 | $56.74 | $57.52 | $56.16 | $56.24 | $56.24 | 1,456,850 |
| 2022-06-16 | $57.56 | $58.12 | $56.10 | $56.67 | $56.67 | 1,209,229 |
| 2022-06-15 | $59.26 | $59.73 | $57.95 | $58.89 | $58.89 | 1,023,093 |
| 2022-06-14 | $58.04 | $59.01 | $57.93 | $58.58 | $58.58 | 895,505 |
| 2022-06-13 | $58.58 | $58.86 | $57.84 | $58.07 | $58.07 | 779,589 |
| 2022-06-10 | $59.86 | $60.59 | $59.41 | $59.92 | $59.92 | 692,609 |
| 2022-06-09 | $61.61 | $62.78 | $61.05 | $61.09 | $61.09 | 761,788 |
| 2022-06-08 | $63.27 | $63.27 | $61.23 | $61.94 | $61.74 | 1,122,241 |
| 2022-06-07 | $63.08 | $64.07 | $62.50 | $63.95 | $63.74 | 745,510 |
| 2022-06-06 | $63.21 | $64.01 | $62.50 | $63.59 | $63.38 | 677,261 |
| 2022-06-03 | $63.09 | $63.45 | $62.67 | $62.79 | $62.59 | 477,210 |
| 2022-06-02 | $62.81 | $63.73 | $61.81 | $63.67 | $63.46 | 944,843 |
| 2022-06-01 | $61.38 | $62.40 | $60.93 | $62.25 | $62.05 | 1,099,959 |
| 2022-05-31 | $62.85 | $63.14 | $61.97 | $62.18 | $61.98 | 1,493,124 |
| 2022-05-27 | $63.35 | $63.80 | $62.80 | $63.78 | $63.57 | 494,787 |
| 2022-05-26 | $61.84 | $63.14 | $61.84 | $62.80 | $62.60 | 710,741 |
| 2022-05-25 | $60.74 | $61.61 | $60.51 | $61.15 | $60.95 | 854,995 |
| 2022-05-24 | $60.86 | $61.28 | $59.83 | $61.16 | $60.96 | 691,930 |
| 2022-05-23 | $60.98 | $61.75 | $60.09 | $60.95 | $60.75 | 1,103,117 |
| 2022-05-20 | $60.47 | $60.48 | $58.44 | $59.89 | $59.69 | 927,305 |
| 2022-05-19 | $60.41 | $61.03 | $59.00 | $59.81 | $59.61 | 1,220,419 |
| 2022-05-18 | $64.02 | $64.17 | $60.73 | $61.03 | $60.83 | 817,254 |
| 2022-05-17 | $63.54 | $65.04 | $63.40 | $64.63 | $64.42 | 578,488 |
| 2022-05-16 | $62.17 | $62.77 | $61.20 | $62.43 | $62.23 | 815,586 |
| 2022-05-13 | $63.36 | $63.91 | $62.00 | $62.40 | $62.20 | 863,956 |
| 2022-05-12 | $62.95 | $63.87 | $62.07 | $63.13 | $62.92 | 891,076 |
| 2022-05-11 | $62.91 | $65.05 | $62.47 | $62.85 | $62.64 | 921,942 |
| 2022-05-10 | $64.95 | $65.34 | $62.18 | $63.18 | $62.97 | 813,796 |
| 2022-05-09 | $64.71 | $66.00 | $64.04 | $64.21 | $64.00 | 883,042 |
| 2022-05-06 | $64.41 | $66.06 | $63.71 | $65.60 | $65.39 | 762,108 |
| 2022-05-05 | $67.23 | $67.48 | $64.24 | $64.80 | $64.59 | 785,710 |
| 2022-05-04 | $66.17 | $68.71 | $65.76 | $68.48 | $68.26 | 1,232,410 |
| 2022-05-03 | $64.94 | $66.51 | $63.88 | $65.57 | $65.36 | 956,904 |
| 2022-05-02 | $64.65 | $65.06 | $62.87 | $64.35 | $64.14 | 723,858 |
| 2022-04-29 | $65.73 | $66.48 | $63.89 | $64.21 | $64.00 | 603,068 |
| 2022-04-28 | $65.64 | $66.22 | $64.44 | $66.12 | $65.90 | 538,082 |
| 2022-04-27 | $64.73 | $66.03 | $64.63 | $65.11 | $64.90 | 445,823 |
| 2022-04-26 | $65.78 | $66.01 | $63.96 | $64.32 | $64.11 | 505,947 |
| 2022-04-25 | $65.17 | $65.59 | $62.97 | $65.37 | $65.16 | 1,233,414 |
| 2022-04-22 | $67.81 | $67.98 | $65.27 | $65.37 | $65.16 | 711,335 |
| 2022-04-21 | $69.35 | $69.84 | $67.85 | $68.18 | $67.96 | 602,837 |
| 2022-04-20 | $68.27 | $69.52 | $68.03 | $69.13 | $68.90 | 417,756 |
| 2022-04-19 | $66.27 | $67.96 | $66.27 | $67.70 | $67.48 | 555,588 |
| 2022-04-18 | $67.33 | $67.48 | $65.94 | $66.08 | $65.86 | 474,222 |
| 2022-04-14 | $67.51 | $68.30 | $67.02 | $67.42 | $67.20 | 450,031 |
| 2022-04-13 | $66.81 | $67.71 | $66.75 | $67.30 | $67.08 | 459,395 |
| 2022-04-12 | $67.61 | $68.58 | $66.68 | $67.00 | $66.78 | 630,547 |
| 2022-04-11 | $68.82 | $69.97 | $67.60 | $67.68 | $67.46 | 570,190 |
| 2022-04-08 | $67.11 | $69.06 | $66.83 | $68.69 | $68.47 | 916,140 |
| 2022-04-07 | $66.11 | $67.23 | $65.63 | $66.90 | $66.68 | 642,932 |
| 2022-04-06 | $66.09 | $67.20 | $65.71 | $66.52 | $66.30 | 608,720 |
| 2022-04-05 | $67.20 | $67.99 | $66.32 | $66.51 | $66.29 | 552,972 |
| 2022-04-04 | $67.37 | $67.77 | $66.53 | $67.66 | $67.44 | 629,577 |
| 2022-04-01 | $67.73 | $68.02 | $66.61 | $67.60 | $67.38 | 939,883 |
| 2022-03-31 | $68.13 | $68.52 | $66.92 | $66.96 | $66.74 | 925,147 |
| 2022-03-30 | $69.96 | $70.25 | $67.96 | $68.28 | $68.06 | 1,078,906 |
| 2022-03-29 | $70.00 | $70.73 | $69.37 | $70.17 | $69.94 | 873,566 |
| 2022-03-28 | $69.07 | $69.72 | $68.59 | $69.40 | $69.17 | 628,442 |
| 2022-03-25 | $67.34 | $69.32 | $67.34 | $69.25 | $69.02 | 809,849 |
| 2022-03-24 | $67.88 | $68.32 | $66.83 | $67.22 | $67.00 | 603,264 |
| 2022-03-23 | $68.23 | $68.36 | $67.17 | $67.59 | $67.37 | 589,313 |
| 2022-03-22 | $69.02 | $69.33 | $68.34 | $68.39 | $68.17 | 714,691 |
| 2022-03-21 | $68.50 | $68.99 | $67.89 | $68.43 | $68.21 | 529,761 |
| 2022-03-18 | $68.23 | $68.48 | $66.75 | $68.36 | $68.14 | 1,359,658 |
| 2022-03-17 | $66.21 | $68.46 | $65.97 | $68.28 | $68.06 | 673,956 |
| 2022-03-16 | $67.33 | $68.17 | $66.18 | $67.24 | $67.02 | 921,775 |
| 2022-03-15 | $66.58 | $67.04 | $65.78 | $66.70 | $66.48 | 1,309,703 |
| 2022-03-14 | $65.65 | $67.27 | $64.91 | $66.11 | $65.89 | 672,637 |
| 2022-03-11 | $64.70 | $65.44 | $64.25 | $64.77 | $64.56 | 833,926 |
| 2022-03-10 | $62.93 | $64.30 | $62.55 | $64.25 | $64.04 | 1,494,904 |
| 2022-03-09 | $62.63 | $64.88 | $62.15 | $64.41 | $64.00 | 1,218,365 |
| 2022-03-08 | $61.65 | $62.76 | $59.04 | $61.09 | $60.70 | 1,525,273 |
| 2022-03-07 | $65.91 | $65.99 | $60.91 | $61.02 | $60.63 | 1,996,785 |
| 2022-03-04 | $66.63 | $67.18 | $65.41 | $66.16 | $65.74 | 1,065,614 |
| 2022-03-03 | $66.63 | $67.72 | $66.35 | $67.51 | $67.08 | 1,433,712 |
| 2022-03-02 | $66.49 | $67.00 | $65.95 | $66.24 | $65.82 | 909,489 |
| 2022-03-01 | $67.03 | $67.42 | $65.25 | $66.09 | $65.67 | 968,377 |
| 2022-02-28 | $66.86 | $67.88 | $66.02 | $67.13 | $66.70 | 1,889,637 |
| 2022-02-25 | $66.27 | $69.09 | $66.27 | $68.46 | $68.02 | 1,263,576 |
| 2022-02-24 | $68.18 | $68.59 | $65.32 | $66.76 | $66.34 | 1,442,400 |
| 2022-02-23 | $69.64 | $70.10 | $68.77 | $69.32 | $68.88 | 1,070,953 |
| 2022-02-22 | $69.70 | $70.01 | $68.58 | $69.32 | $68.88 | 1,120,174 |
| 2022-02-18 | $67.52 | $70.37 | $67.52 | $69.31 | $68.87 | 1,696,956 |
| 2022-02-17 | $63.29 | $67.54 | $63.02 | $67.35 | $66.92 | 1,634,780 |
| 2022-02-16 | $64.31 | $64.95 | $63.80 | $64.14 | $63.73 | 1,192,582 |
| 2022-02-15 | $63.89 | $64.91 | $63.80 | $64.40 | $63.99 | 789,418 |
| 2022-02-14 | $63.58 | $63.79 | $62.65 | $63.31 | $62.91 | 869,120 |
| 2022-02-11 | $64.09 | $65.08 | $63.35 | $63.70 | $63.30 | 692,418 |
| 2022-02-10 | $64.63 | $65.56 | $64.03 | $64.38 | $63.97 | 662,253 |
| 2022-02-09 | $65.60 | $65.90 | $65.03 | $65.23 | $64.82 | 572,018 |
| 2022-02-08 | $63.89 | $65.32 | $63.29 | $64.96 | $64.55 | 720,594 |
| 2022-02-07 | $64.61 | $64.77 | $63.46 | $63.55 | $63.15 | 1,046,887 |
| 2022-02-04 | $66.03 | $66.31 | $64.18 | $64.36 | $63.95 | 1,353,384 |
| 2022-02-03 | $67.89 | $68.44 | $66.70 | $66.82 | $66.40 | 639,239 |
| 2022-02-02 | $67.67 | $68.56 | $67.08 | $68.26 | $67.83 | 847,339 |
| 2022-02-01 | $68.06 | $68.99 | $67.43 | $68.00 | $67.57 | 879,560 |
| 2022-01-31 | $67.08 | $68.16 | $67.08 | $67.92 | $67.49 | 757,668 |
| 2022-01-28 | $66.49 | $68.01 | $65.68 | $67.88 | $67.45 | 1,296,170 |
| 2022-01-27 | $66.49 | $68.09 | $65.94 | $66.57 | $66.15 | 856,956 |
| 2022-01-26 | $66.00 | $67.26 | $65.19 | $65.70 | $65.28 | 956,246 |
| 2022-01-25 | $65.25 | $66.55 | $64.09 | $65.80 | $65.38 | 1,076,400 |
| 2022-01-24 | $65.90 | $66.41 | $64.26 | $66.30 | $65.88 | 1,806,257 |
| 2022-01-21 | $67.99 | $68.60 | $66.55 | $66.77 | $66.35 | 1,604,438 |
| 2022-01-20 | $69.97 | $70.31 | $68.00 | $68.10 | $67.67 | 1,672,631 |
| 2022-01-19 | $66.90 | $68.99 | $66.67 | $68.64 | $68.20 | 1,560,172 |
| 2022-01-18 | $67.07 | $67.22 | $66.23 | $66.43 | $66.01 | 766,255 |
| 2022-01-14 | $67.07 | $67.92 | $66.97 | $67.70 | $67.27 | 840,448 |
| 2022-01-13 | $66.65 | $67.90 | $66.65 | $67.77 | $67.34 | 808,033 |
| 2022-01-12 | $66.53 | $66.87 | $65.76 | $66.47 | $66.05 | 520,193 |
| 2022-01-11 | $65.59 | $66.10 | $64.91 | $66.01 | $65.59 | 564,628 |
| 2022-01-10 | $65.30 | $65.45 | $64.42 | $65.42 | $65.00 | 529,309 |
| 2022-01-07 | $66.43 | $66.97 | $65.67 | $65.70 | $65.28 | 567,696 |
| 2022-01-06 | $67.07 | $67.18 | $66.17 | $66.64 | $66.22 | 509,795 |
| 2022-01-05 | $67.60 | $68.54 | $66.78 | $66.80 | $66.38 | 750,759 |
| 2022-01-04 | $66.34 | $67.79 | $66.20 | $66.94 | $66.51 | 902,681 |
| 2022-01-03 | $67.45 | $67.86 | $65.87 | $66.57 | $66.15 | 595,948 |
| 2021-12-31 | $66.95 | $67.66 | $66.82 | $67.47 | $67.04 | 510,570 |
| 2021-12-30 | $67.60 | $68.01 | $67.04 | $67.14 | $66.71 | 351,754 |
| 2021-12-29 | $67.36 | $67.84 | $67.00 | $67.55 | $67.12 | 514,221 |
| 2021-12-28 | $67.00 | $67.54 | $66.99 | $67.43 | $67.00 | 470,797 |
| 2021-12-27 | $65.69 | $67.14 | $65.56 | $67.10 | $66.67 | 483,095 |
| 2021-12-23 | $65.08 | $65.84 | $64.87 | $65.39 | $64.97 | 324,544 |
| 2021-12-22 | $65.13 | $65.43 | $64.37 | $65.02 | $64.61 | 494,705 |
| 2021-12-21 | $64.82 | $65.59 | $64.34 | $65.13 | $64.72 | 551,749 |
| 2021-12-20 | $63.90 | $64.17 | $62.18 | $64.10 | $63.69 | 586,018 |
| 2021-12-17 | $65.77 | $66.14 | $64.40 | $64.63 | $64.22 | 1,757,695 |
| 2021-12-16 | $65.65 | $66.20 | $65.19 | $65.94 | $65.52 | 711,519 |
| 2021-12-15 | $64.67 | $65.19 | $63.93 | $65.14 | $64.73 | 544,658 |
| 2021-12-14 | $65.11 | $66.24 | $63.94 | $64.15 | $63.74 | 1,103,100 |
| 2021-12-13 | $64.82 | $65.43 | $64.38 | $65.18 | $64.77 | 1,033,110 |
| 2021-12-10 | $64.40 | $65.36 | $64.20 | $65.10 | $64.69 | 810,838 |
| 2021-12-09 | $64.46 | $64.94 | $63.96 | $63.99 | $63.58 | 860,869 |
| 2021-12-08 | $64.44 | $65.08 | $64.24 | $64.49 | $64.08 | 831,478 |
| 2021-12-07 | $63.88 | $65.03 | $63.77 | $64.42 | $64.01 | 1,002,063 |
| 2021-12-06 | $62.35 | $63.79 | $62.10 | $63.36 | $62.96 | 866,636 |
| 2021-12-03 | $62.98 | $63.78 | $61.13 | $61.60 | $61.21 | 1,033,012 |
| 2021-12-02 | $61.13 | $63.59 | $61.03 | $63.18 | $62.78 | 1,069,137 |
| 2021-12-01 | $63.01 | $63.19 | $60.80 | $60.80 | $60.22 | 1,124,168 |
| 2021-11-30 | $63.54 | $64.08 | $61.95 | $62.12 | $61.53 | 1,800,563 |
| 2021-11-29 | $63.67 | $64.48 | $63.29 | $64.20 | $63.59 | 876,477 |
| 2021-11-26 | $63.44 | $64.06 | $62.67 | $63.15 | $62.55 | 631,420 |
| 2021-11-24 | $65.62 | $65.74 | $64.68 | $64.80 | $64.18 | 695,050 |
| 2021-11-23 | $65.03 | $65.94 | $64.84 | $65.78 | $65.16 | 867,718 |
| 2021-11-22 | $64.60 | $65.45 | $64.25 | $65.03 | $64.41 | 729,045 |
| 2021-11-19 | $64.72 | $65.15 | $64.20 | $64.50 | $63.89 | 511,294 |
| 2021-11-18 | $65.60 | $66.00 | $64.23 | $64.67 | $64.06 | 1,016,659 |
| 2021-11-17 | $65.36 | $65.87 | $64.63 | $65.76 | $65.14 | 562,330 |
| 2021-11-16 | $66.02 | $66.68 | $65.37 | $65.44 | $64.82 | 978,456 |
| 2021-11-15 | $66.23 | $66.62 | $65.70 | $65.98 | $65.35 | 531,509 |
| 2021-11-12 | $64.72 | $66.43 | $64.53 | $66.12 | $65.49 | 1,008,356 |
| 2021-11-11 | $63.92 | $64.63 | $63.48 | $64.61 | $64.00 | 875,539 |
| 2021-11-10 | $64.61 | $64.91 | $63.71 | $63.93 | $63.32 | 697,558 |
| 2021-11-09 | $63.10 | $64.79 | $62.91 | $64.62 | $64.01 | 967,477 |
| 2021-11-08 | $63.37 | $63.37 | $62.13 | $63.12 | $62.52 | 983,022 |
| 2021-11-05 | $62.12 | $63.03 | $60.98 | $62.92 | $62.32 | 989,396 |
| 2021-11-04 | $62.88 | $63.98 | $61.51 | $61.72 | $61.13 | 1,066,062 |
| 2021-11-03 | $60.92 | $62.11 | $60.71 | $61.96 | $61.37 | 1,404,006 |
| 2021-11-02 | $59.85 | $61.77 | $58.94 | $60.67 | $60.09 | 1,463,870 |
| 2021-11-01 | $59.41 | $59.60 | $58.22 | $58.99 | $58.43 | 1,001,067 |
| 2021-10-29 | $58.86 | $59.34 | $58.84 | $59.32 | $58.76 | 949,497 |
| 2021-10-28 | $58.26 | $59.06 | $58.22 | $59.01 | $58.45 | 799,922 |
| 2021-10-27 | $58.70 | $58.78 | $57.94 | $58.03 | $57.48 | 657,655 |
| 2021-10-26 | $59.29 | $59.50 | $58.81 | $58.89 | $58.33 | 371,029 |
| 2021-10-25 | $59.29 | $60.00 | $59.00 | $59.29 | $58.73 | 530,637 |
| 2021-10-22 | $59.47 | $60.23 | $59.22 | $59.36 | $58.80 | 576,779 |
| 2021-10-21 | $59.02 | $59.23 | $58.49 | $59.22 | $58.66 | 675,173 |
| 2021-10-20 | $58.12 | $59.02 | $58.00 | $59.00 | $58.44 | 671,769 |
| 2021-10-19 | $57.51 | $58.06 | $57.01 | $58.00 | $57.45 | 646,158 |
| 2021-10-18 | $57.17 | $57.69 | $56.78 | $57.39 | $56.85 | 484,000 |
| 2021-10-15 | $56.95 | $57.84 | $56.54 | $57.50 | $56.95 | 994,368 |
| 2021-10-14 | $56.22 | $56.81 | $55.80 | $56.64 | $56.10 | 700,934 |
| 2021-10-13 | $56.88 | $56.99 | $55.64 | $55.88 | $55.35 | 967,537 |
| 2021-10-12 | $57.13 | $57.52 | $56.65 | $56.79 | $56.25 | 1,163,464 |
| 2021-10-11 | $57.19 | $57.86 | $57.04 | $57.15 | $56.61 | 1,105,491 |
| 2021-10-08 | $57.41 | $57.94 | $57.16 | $57.20 | $56.66 | 892,479 |
| 2021-10-07 | $57.21 | $58.44 | $57.09 | $57.55 | $57.00 | 1,132,013 |
| 2021-10-06 | $56.46 | $57.41 | $56.04 | $56.68 | $56.14 | 1,416,441 |
| 2021-10-05 | $55.96 | $57.33 | $55.72 | $56.80 | $56.26 | 1,768,504 |
| 2021-10-04 | $55.19 | $56.55 | $55.19 | $55.96 | $55.43 | 1,287,654 |
| 2021-10-01 | $54.85 | $55.83 | $54.51 | $55.20 | $54.68 | 1,246,486 |
| 2021-09-30 | $56.16 | $56.25 | $54.79 | $54.79 | $54.27 | 1,306,678 |
| 2021-09-29 | $56.43 | $56.76 | $55.61 | $55.87 | $55.34 | 1,248,079 |
| 2021-09-28 | $57.44 | $57.53 | $56.25 | $56.41 | $55.87 | 930,072 |
| 2021-09-27 | $57.30 | $58.01 | $57.14 | $57.38 | $56.84 | 917,649 |
| 2021-09-24 | $56.92 | $57.68 | $56.92 | $57.30 | $56.76 | 539,932 |
| 2021-09-23 | $56.71 | $57.76 | $56.63 | $57.13 | $56.59 | 710,115 |
| 2021-09-22 | $56.26 | $56.85 | $55.84 | $56.37 | $55.83 | 549,836 |
| 2021-09-21 | $56.50 | $56.59 | $55.76 | $55.87 | $55.34 | 707,179 |
| 2021-09-20 | $55.47 | $56.55 | $55.30 | $56.19 | $55.66 | 924,086 |
| 2021-09-17 | $57.57 | $57.91 | $56.06 | $56.27 | $55.74 | 1,996,757 |
| 2021-09-16 | $58.22 | $58.52 | $57.76 | $57.85 | $57.30 | 865,029 |
| 2021-09-15 | $58.27 | $58.58 | $58.07 | $58.27 | $57.72 | 676,885 |
| 2021-09-14 | $58.16 | $58.93 | $57.85 | $58.15 | $57.60 | 758,170 |
| 2021-09-13 | $58.44 | $58.60 | $57.54 | $57.82 | $57.27 | 514,772 |
| 2021-09-10 | $58.40 | $58.72 | $57.99 | $58.08 | $57.53 | 709,023 |
| 2021-09-09 | $59.47 | $59.63 | $58.12 | $58.19 | $57.64 | 760,734 |
| 2021-09-08 | $59.45 | $59.81 | $59.20 | $59.52 | $58.96 | 577,599 |
| 2021-09-07 | $60.97 | $61.00 | $59.67 | $59.75 | $59.18 | 583,079 |
| 2021-09-03 | $61.72 | $61.72 | $61.20 | $61.22 | $60.64 | 498,753 |
| 2021-09-02 | $61.65 | $61.80 | $61.18 | $61.72 | $61.13 | 427,341 |
| 2021-09-01 | $60.91 | $62.04 | $60.91 | $61.55 | $60.77 | 888,766 |
| 2021-08-31 | $61.17 | $61.66 | $60.65 | $61.03 | $60.26 | 1,226,190 |
| 2021-08-30 | $61.25 | $61.63 | $60.75 | $61.11 | $60.33 | 520,126 |
| 2021-08-27 | $60.71 | $61.37 | $60.65 | $61.07 | $60.29 | 574,061 |
| 2021-08-26 | $61.24 | $61.27 | $60.64 | $60.67 | $59.90 | 402,968 |
| 2021-08-25 | $59.93 | $61.25 | $59.60 | $61.17 | $60.39 | 543,646 |
| 2021-08-24 | $59.98 | $60.15 | $59.52 | $60.04 | $59.28 | 1,008,764 |
| 2021-08-23 | $59.96 | $60.15 | $59.59 | $59.65 | $58.89 | 719,307 |
| 2021-08-20 | $59.09 | $59.64 | $58.93 | $59.36 | $58.61 | 550,782 |
| 2021-08-19 | $58.77 | $59.37 | $58.50 | $59.09 | $58.34 | 656,140 |
| 2021-08-18 | $59.49 | $59.80 | $59.20 | $59.25 | $58.50 | 444,649 |
| 2021-08-17 | $60.41 | $60.46 | $59.32 | $59.65 | $58.89 | 486,210 |
| 2021-08-16 | $60.41 | $60.60 | $59.33 | $60.46 | $59.69 | 536,067 |
| 2021-08-13 | $60.22 | $60.74 | $60.10 | $60.42 | $59.65 | 670,033 |
| 2021-08-12 | $60.71 | $60.75 | $59.73 | $60.32 | $59.55 | 551,118 |
| 2021-08-11 | $60.26 | $60.69 | $60.00 | $60.65 | $59.88 | 778,152 |
| 2021-08-10 | $59.05 | $60.21 | $59.05 | $60.09 | $59.33 | 769,225 |
| 2021-08-09 | $58.74 | $59.19 | $58.24 | $59.12 | $58.37 | 873,992 |
| 2021-08-06 | $58.21 | $58.80 | $58.16 | $58.71 | $57.96 | 966,915 |
| 2021-08-05 | $58.50 | $58.84 | $57.61 | $58.11 | $57.37 | 1,213,965 |
| 2021-08-04 | $58.50 | $59.10 | $57.29 | $57.98 | $57.24 | 1,349,424 |
| 2021-08-03 | $55.68 | $58.61 | $55.32 | $58.47 | $57.73 | 1,342,012 |
| 2021-08-02 | $56.88 | $57.44 | $56.25 | $56.31 | $55.60 | 1,248,613 |
| 2021-07-30 | $56.29 | $56.94 | $56.08 | $56.75 | $56.03 | 1,286,307 |
| 2021-07-29 | $56.01 | $56.42 | $55.64 | $56.13 | $55.42 | 786,309 |
| 2021-07-28 | $55.56 | $55.88 | $55.15 | $55.67 | $54.96 | 757,324 |
| 2021-07-27 | $55.12 | $55.62 | $54.57 | $55.58 | $54.87 | 819,182 |
| 2021-07-26 | $55.01 | $55.52 | $54.84 | $55.49 | $54.79 | 670,808 |
| 2021-07-23 | $54.81 | $55.12 | $53.87 | $54.94 | $54.24 | 895,939 |
| 2021-07-22 | $54.53 | $54.63 | $53.91 | $54.54 | $53.85 | 875,348 |
| 2021-07-21 | $54.95 | $55.16 | $54.41 | $54.54 | $53.85 | 1,093,814 |
| 2021-07-20 | $55.16 | $55.79 | $54.48 | $54.49 | $53.80 | 1,344,392 |
| 2021-07-19 | $55.49 | $55.67 | $54.64 | $55.03 | $54.33 | 974,293 |
| 2021-07-16 | $57.21 | $57.21 | $55.96 | $55.99 | $55.28 | 512,902 |
| 2021-07-15 | $57.07 | $57.54 | $56.84 | $57.11 | $56.39 | 692,585 |
| 2021-07-14 | $56.75 | $57.34 | $56.58 | $57.21 | $56.48 | 901,254 |
| 2021-07-13 | $58.02 | $58.07 | $56.66 | $56.83 | $56.11 | 1,546,053 |
| 2021-07-12 | $58.00 | $58.16 | $57.63 | $57.99 | $57.25 | 1,115,357 |
| 2021-07-09 | $58.93 | $59.08 | $58.12 | $58.40 | $57.66 | 691,092 |
| 2021-07-08 | $58.15 | $58.62 | $57.48 | $58.29 | $57.55 | 986,464 |
| 2021-07-07 | $57.88 | $58.78 | $57.86 | $58.55 | $57.81 | 1,658,872 |
| 2021-07-06 | $59.39 | $59.62 | $57.85 | $58.23 | $57.49 | 1,305,497 |
| 2021-07-02 | $59.20 | $59.59 | $58.65 | $59.31 | $58.56 | 795,781 |
| 2021-07-01 | $59.34 | $59.70 | $59.01 | $59.14 | $58.39 | 913,775 |
| 2021-06-30 | $58.45 | $59.38 | $58.45 | $59.25 | $58.50 | 1,567,757 |
| 2021-06-29 | $58.73 | $58.88 | $58.32 | $58.40 | $57.66 | 848,300 |
| 2021-06-28 | $58.59 | $58.60 | $57.84 | $58.56 | $57.82 | 943,143 |
| 2021-06-25 | $58.41 | $59.03 | $58.19 | $58.54 | $57.80 | 3,372,861 |
| 2021-06-24 | $58.67 | $58.67 | $58.01 | $58.27 | $57.53 | 864,701 |
| 2021-06-23 | $58.72 | $59.01 | $58.39 | $58.42 | $57.68 | 821,858 |
| 2021-06-22 | $58.53 | $58.84 | $58.15 | $58.65 | $57.91 | 873,526 |
| 2021-06-21 | $58.36 | $58.71 | $58.08 | $58.49 | $57.75 | 1,423,404 |
| 2021-06-18 | $56.73 | $58.32 | $56.53 | $57.79 | $57.06 | 2,990,895 |
| 2021-06-17 | $58.39 | $58.39 | $56.75 | $57.41 | $56.68 | 1,930,503 |
| 2021-06-16 | $58.73 | $58.82 | $57.89 | $58.40 | $57.66 | 1,397,793 |
| 2021-06-15 | $58.66 | $59.10 | $58.11 | $58.73 | $57.98 | 1,893,042 |
| 2021-06-14 | $58.36 | $58.83 | $58.23 | $58.60 | $57.86 | 1,473,957 |
| 2021-06-11 | $58.37 | $58.74 | $58.08 | $58.69 | $57.95 | 1,432,591 |
| 2021-06-10 | $58.22 | $58.42 | $57.87 | $58.02 | $57.28 | 844,533 |
| 2021-06-09 | $57.61 | $58.23 | $57.52 | $57.88 | $57.15 | 1,244,207 |
| 2021-06-08 | $57.48 | $57.70 | $57.03 | $57.55 | $56.82 | 1,056,756 |
| 2021-06-07 | $58.31 | $58.55 | $57.24 | $57.51 | $56.78 | 1,332,360 |
| 2021-06-04 | $58.10 | $58.67 | $58.02 | $58.35 | $57.61 | 906,510 |
| 2021-06-03 | $57.13 | $57.89 | $56.83 | $57.81 | $57.08 | 826,095 |
| 2021-06-02 | $58.00 | $58.06 | $57.33 | $57.44 | $56.52 | 1,121,462 |
| 2021-06-01 | $57.35 | $57.97 | $57.17 | $57.84 | $56.91 | 1,211,249 |
| 2021-05-28 | $56.76 | $57.05 | $56.49 | $56.86 | $55.94 | 1,578,082 |
| 2021-05-27 | $56.72 | $56.94 | $56.49 | $56.63 | $55.72 | 1,369,745 |
| 2021-05-26 | $56.09 | $56.59 | $55.92 | $56.30 | $55.39 | 982,952 |
| 2021-05-25 | $56.38 | $56.75 | $55.90 | $56.03 | $55.13 | 1,041,941 |
| 2021-05-24 | $56.46 | $56.75 | $56.14 | $56.48 | $55.57 | 689,262 |
| 2021-05-21 | $56.00 | $56.89 | $55.95 | $56.23 | $55.32 | 1,212,373 |
| 2021-05-20 | $55.06 | $56.21 | $54.86 | $55.85 | $54.95 | 994,020 |
| 2021-05-19 | $55.14 | $55.80 | $54.64 | $55.21 | $54.32 | 1,499,572 |
| 2021-05-18 | $56.43 | $56.68 | $54.99 | $55.13 | $54.24 | 3,200,681 |
| 2021-05-17 | $56.56 | $56.84 | $56.03 | $56.54 | $55.63 | 1,169,885 |
| 2021-05-14 | $56.75 | $56.90 | $56.32 | $56.49 | $55.58 | 579,330 |
| 2021-05-13 | $55.36 | $56.83 | $55.28 | $56.50 | $55.59 | 1,366,925 |
| 2021-05-12 | $56.38 | $56.87 | $55.39 | $55.45 | $54.56 | 1,665,021 |
| 2021-05-11 | $56.76 | $57.23 | $56.29 | $56.39 | $55.48 | 1,326,177 |
| 2021-05-10 | $57.82 | $57.94 | $56.65 | $56.82 | $55.91 | 1,583,737 |
| 2021-05-07 | $56.63 | $57.19 | $56.18 | $57.06 | $56.14 | 1,473,886 |
| 2021-05-06 | $57.28 | $57.28 | $56.31 | $56.80 | $55.89 | 1,899,482 |
| 2021-05-05 | $55.03 | $57.08 | $54.95 | $56.92 | $56.00 | 2,294,200 |
| 2021-05-04 | $51.77 | $54.97 | $51.45 | $54.92 | $54.04 | 2,639,111 |
| 2021-05-03 | $49.76 | $50.75 | $49.75 | $50.15 | $49.34 | 1,925,283 |
| 2021-04-30 | $49.59 | $49.59 | $48.79 | $49.40 | $48.60 | 1,239,618 |
| 2021-04-29 | $49.13 | $49.81 | $48.94 | $49.72 | $48.92 | 1,316,770 |
| 2021-04-28 | $48.59 | $48.92 | $48.39 | $48.74 | $47.96 | 802,038 |
| 2021-04-27 | $48.00 | $48.54 | $47.81 | $48.30 | $47.52 | 610,448 |
| 2021-04-26 | $48.56 | $48.75 | $48.08 | $48.28 | $47.50 | 718,573 |
| 2021-04-23 | $48.25 | $48.45 | $47.87 | $48.39 | $47.61 | 634,661 |
| 2021-04-22 | $48.95 | $48.95 | $47.67 | $48.21 | $47.43 | 1,223,837 |
| 2021-04-21 | $48.69 | $49.24 | $48.62 | $48.98 | $48.19 | 1,202,109 |
| 2021-04-20 | $48.26 | $48.62 | $47.97 | $48.50 | $47.72 | 910,317 |
| 2021-04-19 | $48.19 | $48.25 | $47.82 | $48.21 | $47.43 | 991,757 |
| 2021-04-16 | $47.94 | $48.33 | $47.66 | $48.21 | $47.43 | 1,164,655 |
| 2021-04-15 | $46.86 | $47.69 | $46.79 | $47.56 | $46.79 | 938,624 |
| 2021-04-14 | $46.55 | $46.90 | $46.30 | $46.54 | $45.79 | 989,870 |
| 2021-04-13 | $46.76 | $46.91 | $46.32 | $46.66 | $45.91 | 838,345 |
| 2021-04-12 | $46.69 | $47.44 | $46.69 | $47.29 | $46.53 | 1,381,875 |
| 2021-04-09 | $45.96 | $46.71 | $45.71 | $46.69 | $45.94 | 1,065,875 |
| 2021-04-08 | $45.02 | $45.51 | $44.95 | $45.38 | $44.65 | 1,276,074 |
| 2021-04-07 | $46.39 | $46.55 | $45.16 | $45.21 | $44.48 | 900,029 |
| 2021-04-06 | $45.26 | $46.26 | $45.08 | $46.24 | $45.50 | 1,219,143 |
| 2021-04-05 | $45.87 | $45.98 | $45.24 | $45.67 | $44.93 | 1,370,278 |
| 2021-04-01 | $45.88 | $45.88 | $44.84 | $45.60 | $44.87 | 1,319,218 |
| 2021-03-31 | $46.34 | $46.64 | $45.54 | $45.82 | $45.08 | 1,042,119 |
| 2021-03-30 | $47.36 | $47.78 | $46.27 | $46.57 | $45.82 | 1,055,394 |
| 2021-03-29 | $46.70 | $47.75 | $46.36 | $47.36 | $46.60 | 1,462,899 |
| 2021-03-26 | $45.97 | $46.84 | $45.80 | $46.81 | $46.06 | 977,635 |
| 2021-03-25 | $45.22 | $46.09 | $44.76 | $45.91 | $45.17 | 1,076,720 |
| 2021-03-24 | $45.50 | $46.30 | $45.19 | $45.22 | $44.49 | 1,147,563 |
| 2021-03-23 | $45.65 | $46.41 | $45.16 | $45.45 | $44.72 | 1,329,493 |
| 2021-03-22 | $44.82 | $46.12 | $44.45 | $45.90 | $45.16 | 1,427,319 |
| 2021-03-19 | $45.80 | $46.02 | $44.88 | $44.97 | $44.25 | 1,920,130 |
| 2021-03-18 | $45.68 | $46.41 | $45.67 | $45.90 | $45.16 | 1,534,336 |
| 2021-03-17 | $45.22 | $46.01 | $45.18 | $45.59 | $44.86 | 1,252,402 |
| 2021-03-16 | $45.63 | $45.71 | $44.70 | $45.15 | $44.42 | 1,022,837 |
| 2021-03-15 | $46.11 | $46.55 | $45.49 | $45.81 | $45.07 | 1,155,809 |
| 2021-03-12 | $45.17 | $46.15 | $45.17 | $46.12 | $45.38 | 1,081,653 |
| 2021-03-11 | $46.86 | $46.86 | $45.28 | $45.29 | $44.56 | 1,491,619 |
| 2021-03-10 | $46.00 | $47.08 | $45.77 | $46.85 | $46.10 | 1,189,548 |
| 2021-03-09 | $45.62 | $46.39 | $45.62 | $45.78 | $45.04 | 1,150,013 |
| 2021-03-08 | $44.43 | $46.36 | $44.36 | $45.61 | $44.88 | 1,184,349 |
| 2021-03-05 | $43.22 | $44.32 | $42.19 | $44.19 | $43.48 | 1,185,896 |
| 2021-03-04 | $43.97 | $44.57 | $42.04 | $42.77 | $42.08 | 1,126,565 |
| 2021-03-03 | $43.72 | $44.46 | $43.40 | $44.06 | $43.19 | 999,095 |
| 2021-03-02 | $43.04 | $43.87 | $42.91 | $43.62 | $42.76 | 1,035,824 |
| 2021-03-01 | $42.34 | $43.76 | $42.25 | $43.05 | $42.20 | 1,292,586 |
| 2021-02-26 | $42.15 | $42.75 | $41.78 | $41.90 | $41.07 | 1,596,521 |
| 2021-02-25 | $43.21 | $43.46 | $41.88 | $42.21 | $41.38 | 1,031,649 |
| 2021-02-24 | $43.52 | $43.70 | $42.41 | $43.21 | $42.36 | 1,186,919 |
| 2021-02-23 | $43.16 | $43.58 | $42.11 | $43.47 | $42.61 | 1,344,594 |
| 2021-02-22 | $43.39 | $43.99 | $43.04 | $43.07 | $42.22 | 1,258,490 |
| 2021-02-19 | $42.96 | $43.91 | $42.75 | $43.66 | $42.80 | 1,833,602 |
| 2021-02-18 | $43.12 | $43.50 | $42.84 | $42.85 | $42.00 | 992,257 |
| 2021-02-17 | $42.56 | $43.58 | $42.20 | $43.41 | $42.55 | 1,466,578 |
| 2021-02-16 | $44.20 | $44.25 | $42.56 | $42.72 | $41.88 | 1,596,695 |
| 2021-02-12 | $43.22 | $44.25 | $43.22 | $44.09 | $43.22 | 1,120,447 |
| 2021-02-11 | $44.49 | $44.56 | $42.86 | $43.50 | $42.64 | 1,850,527 |
| 2021-02-10 | $46.48 | $46.90 | $44.21 | $44.38 | $43.50 | 1,806,054 |
| 2021-02-09 | $46.04 | $47.13 | $44.60 | $45.45 | $44.55 | 2,548,244 |
| 2021-02-08 | $45.60 | $46.05 | $45.02 | $45.50 | $44.60 | 1,866,342 |
| 2021-02-05 | $44.34 | $45.47 | $44.25 | $45.21 | $44.32 | 1,074,793 |
| 2021-02-04 | $43.62 | $44.09 | $43.23 | $43.88 | $43.01 | 842,429 |
| 2021-02-03 | $43.29 | $43.88 | $43.00 | $43.70 | $42.84 | 624,044 |
| 2021-02-02 | $43.10 | $44.16 | $42.84 | $43.36 | $42.50 | 669,245 |
| 2021-02-01 | $42.60 | $42.94 | $41.95 | $42.75 | $41.91 | 817,032 |
| 2021-01-29 | $43.23 | $43.32 | $42.25 | $42.27 | $41.43 | 920,254 |
| 2021-01-28 | $43.22 | $43.85 | $42.69 | $43.45 | $42.59 | 938,305 |
| 2021-01-27 | $43.05 | $43.50 | $42.44 | $42.94 | $42.09 | 1,373,197 |
| 2021-01-26 | $44.90 | $45.02 | $43.91 | $43.92 | $43.05 | 735,017 |
| 2021-01-25 | $45.23 | $45.28 | $44.24 | $44.66 | $43.78 | 1,768,206 |
| 2021-01-22 | $44.94 | $45.57 | $44.74 | $45.50 | $44.60 | 1,016,264 |
| 2021-01-21 | $44.58 | $45.24 | $44.33 | $45.15 | $44.26 | 2,189,475 |
| 2021-01-20 | $43.71 | $44.65 | $43.47 | $44.56 | $43.68 | 3,028,989 |
| 2021-01-19 | $44.76 | $44.79 | $43.05 | $43.22 | $42.37 | 1,183,958 |
| 2021-01-15 | $44.11 | $44.61 | $43.55 | $44.40 | $43.52 | 1,037,970 |
| 2021-01-14 | $45.44 | $45.61 | $44.15 | $44.30 | $43.42 | 1,448,378 |
| 2021-01-13 | $46.34 | $46.47 | $44.80 | $45.47 | $44.57 | 1,386,975 |
| 2021-01-12 | $46.47 | $46.84 | $45.83 | $46.67 | $45.75 | 920,209 |
| 2021-01-11 | $45.97 | $46.71 | $45.87 | $46.40 | $45.48 | 628,232 |
| 2021-01-08 | $47.55 | $47.55 | $45.80 | $46.28 | $45.37 | 724,951 |
| 2021-01-07 | $47.61 | $47.73 | $46.79 | $47.22 | $46.29 | 793,889 |
| 2021-01-06 | $46.06 | $47.90 | $45.86 | $47.32 | $46.38 | 934,168 |
| 2021-01-05 | $45.00 | $45.81 | $44.80 | $45.75 | $44.85 | 718,741 |
| 2021-01-04 | $45.83 | $45.88 | $44.57 | $45.00 | $44.11 | 669,833 |
| 2020-12-31 | $45.89 | $46.05 | $45.39 | $45.79 | $44.89 | 912,074 |
| 2020-12-30 | $45.46 | $46.19 | $45.32 | $45.89 | $44.98 | 413,327 |
| 2020-12-29 | $45.64 | $45.98 | $45.15 | $45.28 | $44.39 | 511,838 |
| 2020-12-28 | $46.41 | $46.41 | $45.49 | $45.53 | $44.63 | 343,499 |
| 2020-12-24 | $46.15 | $46.24 | $45.87 | $46.10 | $45.19 | 252,806 |
| 2020-12-23 | $45.16 | $46.33 | $45.16 | $46.24 | $45.33 | 917,770 |
| 2020-12-22 | $45.02 | $45.31 | $44.77 | $45.17 | $44.28 | 634,959 |
| 2020-12-21 | $44.84 | $45.31 | $43.83 | $45.29 | $44.39 | 1,153,933 |
| 2020-12-18 | $44.69 | $45.48 | $44.54 | $45.41 | $44.51 | 1,944,393 |
| 2020-12-17 | $44.66 | $45.10 | $44.62 | $44.79 | $43.90 | 708,568 |
| 2020-12-16 | $44.59 | $44.84 | $44.36 | $44.39 | $43.51 | 486,891 |
| 2020-12-15 | $44.27 | $44.93 | $44.15 | $44.61 | $43.73 | 713,745 |
| 2020-12-14 | $45.00 | $45.24 | $43.68 | $43.70 | $42.84 | 607,863 |
| 2020-12-11 | $44.95 | $45.53 | $44.73 | $44.77 | $43.89 | 851,841 |
| 2020-12-10 | $45.53 | $45.79 | $45.17 | $45.40 | $44.50 | 858,595 |
| 2020-12-09 | $44.90 | $45.99 | $44.90 | $45.88 | $44.97 | 998,752 |
| 2020-12-08 | $44.52 | $45.23 | $44.52 | $44.68 | $43.80 | 1,108,159 |
| 2020-12-07 | $45.56 | $45.72 | $44.76 | $44.88 | $43.99 | 984,095 |
| 2020-12-04 | $44.92 | $45.96 | $44.92 | $45.94 | $45.03 | 916,681 |
| 2020-12-03 | $45.53 | $46.08 | $44.69 | $44.79 | $43.90 | 856,757 |
| 2020-12-02 | $45.93 | $45.98 | $45.23 | $45.65 | $44.59 | 967,893 |
| 2020-12-01 | $45.43 | $46.23 | $45.06 | $46.10 | $45.03 | 1,050,169 |
| 2020-11-30 | $44.31 | $45.13 | $44.31 | $45.06 | $44.01 | 2,433,524 |
| 2020-11-27 | $45.21 | $45.37 | $44.50 | $44.53 | $43.49 | 442,684 |
| 2020-11-25 | $45.52 | $45.87 | $44.72 | $45.22 | $44.17 | 712,976 |
| 2020-11-24 | $45.11 | $46.08 | $44.99 | $45.95 | $44.88 | 1,404,649 |
| 2020-11-23 | $45.67 | $45.93 | $44.53 | $44.70 | $43.66 | 1,094,135 |
| 2020-11-20 | $44.88 | $45.59 | $44.59 | $45.20 | $44.15 | 3,522,087 |
| 2020-11-19 | $44.08 | $44.87 | $43.90 | $44.80 | $43.76 | 931,186 |
| 2020-11-18 | $44.69 | $44.90 | $44.14 | $44.17 | $43.14 | 965,573 |
| 2020-11-17 | $43.90 | $44.81 | $43.59 | $44.62 | $43.58 | 1,201,855 |
| 2020-11-16 | $44.00 | $44.59 | $43.44 | $44.45 | $43.42 | 909,814 |
| 2020-11-13 | $42.47 | $43.40 | $42.44 | $43.09 | $42.09 | 646,378 |
| 2020-11-12 | $42.24 | $42.48 | $41.48 | $42.01 | $41.03 | 588,264 |
| 2020-11-11 | $43.16 | $43.27 | $42.11 | $42.42 | $41.43 | 1,233,511 |
| 2020-11-10 | $42.87 | $43.62 | $42.46 | $42.90 | $41.90 | 1,602,432 |
| 2020-11-09 | $43.87 | $44.63 | $42.80 | $42.87 | $41.87 | 1,748,412 |
| 2020-11-06 | $42.48 | $42.77 | $41.86 | $42.16 | $41.18 | 985,089 |
| 2020-11-05 | $41.84 | $42.88 | $41.68 | $42.42 | $41.43 | 810,573 |
| 2020-11-04 | $41.46 | $41.91 | $40.01 | $41.50 | $40.54 | 906,298 |
| 2020-11-03 | $41.01 | $41.71 | $40.67 | $41.53 | $40.56 | 929,435 |
| 2020-11-02 | $40.14 | $40.78 | $39.85 | $40.49 | $39.55 | 854,153 |
| 2020-10-30 | $40.15 | $40.52 | $39.18 | $39.59 | $38.67 | 1,103,078 |
| 2020-10-29 | $40.83 | $41.20 | $39.95 | $40.17 | $39.24 | 1,351,027 |
| 2020-10-28 | $39.99 | $41.80 | $39.99 | $40.90 | $39.95 | 2,762,375 |
| 2020-10-27 | $40.58 | $40.94 | $39.96 | $40.60 | $39.66 | 1,529,431 |
| 2020-10-26 | $40.93 | $41.27 | $40.44 | $40.72 | $39.77 | 1,888,396 |
| 2020-10-23 | $41.31 | $41.72 | $41.01 | $41.29 | $40.33 | 760,211 |
| 2020-10-22 | $40.96 | $41.43 | $40.91 | $41.16 | $40.20 | 679,287 |
| 2020-10-21 | $41.24 | $41.49 | $40.70 | $41.08 | $40.12 | 780,453 |
| 2020-10-20 | $41.81 | $41.86 | $41.00 | $41.04 | $40.09 | 811,854 |
| 2020-10-19 | $41.80 | $41.94 | $41.20 | $41.38 | $40.42 | 1,705,474 |
| 2020-10-16 | $42.16 | $42.43 | $41.21 | $41.64 | $40.67 | 2,653,918 |
| 2020-10-15 | $40.68 | $41.97 | $40.65 | $41.92 | $40.95 | 817,943 |
| 2020-10-14 | $41.75 | $41.99 | $41.13 | $41.21 | $40.25 | 658,270 |
| 2020-10-13 | $41.81 | $41.86 | $40.93 | $41.52 | $40.55 | 964,372 |
| 2020-10-12 | $42.98 | $42.98 | $41.84 | $41.97 | $40.99 | 2,038,915 |
| 2020-10-09 | $43.25 | $43.37 | $42.47 | $42.68 | $41.69 | 873,969 |
| 2020-10-08 | $42.08 | $42.92 | $41.92 | $42.87 | $41.87 | 699,152 |
| 2020-10-07 | $42.12 | $43.02 | $41.66 | $41.96 | $40.98 | 1,868,942 |
| 2020-10-06 | $41.37 | $42.47 | $41.13 | $41.80 | $40.83 | 1,481,640 |
| 2020-10-05 | $40.72 | $41.74 | $40.68 | $41.04 | $40.09 | 1,270,116 |
| 2020-10-02 | $39.20 | $40.69 | $39.20 | $40.35 | $39.41 | 1,314,163 |
| 2020-10-01 | $39.10 | $40.03 | $38.83 | $39.93 | $39.00 | 1,942,093 |
| 2020-09-30 | $38.07 | $39.18 | $37.83 | $38.81 | $37.91 | 2,220,355 |
| 2020-09-29 | $37.85 | $37.99 | $37.25 | $37.83 | $36.95 | 1,064,401 |
| 2020-09-28 | $38.36 | $38.66 | $37.84 | $37.89 | $37.01 | 952,967 |
| 2020-09-25 | $37.00 | $38.08 | $37.00 | $37.85 | $36.97 | 589,128 |
| 2020-09-24 | $36.83 | $37.73 | $36.27 | $37.18 | $36.32 | 927,523 |
| 2020-09-23 | $37.43 | $38.14 | $36.96 | $37.02 | $36.16 | 836,226 |
| 2020-09-22 | $37.31 | $38.20 | $37.31 | $37.53 | $36.66 | 1,048,699 |
| 2020-09-21 | $38.32 | $38.43 | $36.84 | $37.51 | $36.64 | 1,424,762 |
| 2020-09-18 | $39.03 | $40.00 | $39.03 | $39.13 | $38.22 | 3,632,436 |
| 2020-09-17 | $38.99 | $39.53 | $38.27 | $39.23 | $38.32 | 1,351,623 |
| 2020-09-16 | $38.79 | $39.24 | $38.28 | $38.83 | $37.93 | 1,412,130 |
| 2020-09-15 | $39.38 | $39.78 | $38.57 | $38.61 | $37.71 | 1,145,324 |
| 2020-09-14 | $39.49 | $39.63 | $39.02 | $39.27 | $38.36 | 1,098,787 |
| 2020-09-11 | $38.96 | $39.40 | $38.72 | $39.23 | $38.32 | 913,666 |
| 2020-09-10 | $39.29 | $39.69 | $38.75 | $38.84 | $37.94 | 769,144 |
| 2020-09-09 | $38.67 | $39.48 | $38.46 | $39.24 | $38.33 | 800,530 |
| 2020-09-08 | $39.54 | $39.57 | $38.30 | $38.50 | $37.60 | 1,204,008 |
| 2020-09-04 | $40.24 | $40.26 | $39.21 | $39.78 | $38.86 | 941,915 |
| 2020-09-03 | $40.59 | $40.67 | $39.39 | $39.78 | $38.86 | 1,138,170 |
| 2020-09-02 | $40.16 | $40.93 | $39.68 | $40.83 | $39.72 | 1,130,675 |
| 2020-09-01 | $39.23 | $40.48 | $38.94 | $40.26 | $39.17 | 1,248,943 |
| 2020-08-31 | $40.88 | $40.88 | $39.20 | $39.30 | $38.23 | 1,622,719 |
| 2020-08-28 | $40.98 | $41.09 | $40.61 | $40.88 | $39.77 | 766,825 |
| 2020-08-27 | $40.77 | $41.13 | $40.51 | $40.66 | $39.56 | 822,087 |
| 2020-08-26 | $41.09 | $41.16 | $40.57 | $40.68 | $39.57 | 1,379,961 |
| 2020-08-25 | $41.76 | $41.76 | $40.64 | $40.94 | $39.83 | 624,981 |
| 2020-08-24 | $41.12 | $41.53 | $41.10 | $41.49 | $40.36 | 626,721 |
| 2020-08-21 | $41.09 | $41.25 | $40.64 | $40.87 | $39.76 | 794,136 |
| 2020-08-20 | $41.19 | $41.72 | $41.01 | $41.07 | $39.95 | 673,873 |
| 2020-08-19 | $41.95 | $42.34 | $41.53 | $41.58 | $40.45 | 877,902 |
| 2020-08-18 | $41.18 | $41.79 | $40.90 | $41.76 | $40.63 | 1,023,949 |
| 2020-08-17 | $41.67 | $41.75 | $41.04 | $41.31 | $40.19 | 801,736 |
| 2020-08-14 | $40.81 | $41.71 | $40.81 | $41.16 | $40.04 | 768,217 |
| 2020-08-13 | $40.65 | $41.38 | $40.50 | $41.09 | $39.97 | 792,832 |
| 2020-08-12 | $41.15 | $41.23 | $40.69 | $40.97 | $39.86 | 958,364 |
| 2020-08-11 | $41.21 | $41.87 | $40.68 | $40.89 | $39.78 | 1,006,177 |
| 2020-08-10 | $40.93 | $41.27 | $40.51 | $40.60 | $39.50 | 1,776,150 |
| 2020-08-07 | $39.67 | $40.91 | $39.52 | $40.77 | $39.66 | 1,707,951 |
| 2020-08-06 | $38.30 | $40.78 | $37.84 | $39.85 | $38.77 | 3,362,454 |
| 2020-08-05 | $36.78 | $37.38 | $36.48 | $36.64 | $35.64 | 1,366,693 |
| 2020-08-04 | $36.05 | $36.77 | $36.05 | $36.52 | $35.53 | 970,823 |
| 2020-08-03 | $35.69 | $36.56 | $35.62 | $36.18 | $35.20 | 1,624,379 |
| 2020-07-31 | $35.54 | $35.75 | $34.59 | $35.68 | $34.71 | 1,359,414 |
| 2020-07-30 | $36.29 | $36.29 | $35.53 | $35.85 | $34.88 | 1,385,252 |
| 2020-07-29 | $36.77 | $36.97 | $36.16 | $36.61 | $35.62 | 1,134,740 |
| 2020-07-28 | $36.99 | $37.28 | $36.59 | $36.74 | $35.74 | 665,221 |
| 2020-07-27 | $37.19 | $37.50 | $36.59 | $36.96 | $35.96 | 1,811,786 |
| 2020-07-24 | $37.65 | $37.70 | $36.95 | $37.25 | $36.24 | 1,041,638 |
| 2020-07-23 | $37.25 | $37.96 | $37.13 | $37.58 | $36.56 | 1,286,952 |
| 2020-07-22 | $37.05 | $37.65 | $36.95 | $37.28 | $36.27 | 761,670 |
| 2020-07-21 | $36.78 | $37.51 | $36.69 | $37.12 | $36.11 | 745,957 |
| 2020-07-20 | $36.57 | $37.03 | $36.47 | $36.71 | $35.71 | 704,457 |
| 2020-07-17 | $37.17 | $37.35 | $36.63 | $36.84 | $35.84 | 744,608 |
| 2020-07-16 | $36.18 | $37.37 | $36.07 | $37.00 | $35.99 | 1,266,040 |
| 2020-07-15 | $35.44 | $36.51 | $35.13 | $36.15 | $35.17 | 1,423,173 |
| 2020-07-14 | $34.04 | $34.89 | $33.83 | $34.89 | $33.94 | 937,207 |
| 2020-07-13 | $34.06 | $34.62 | $33.53 | $34.02 | $33.10 | 869,579 |
| 2020-07-10 | $32.51 | $33.83 | $32.40 | $33.83 | $32.91 | 890,990 |
| 2020-07-09 | $32.83 | $32.99 | $31.98 | $32.46 | $31.58 | 981,067 |
| 2020-07-08 | $33.37 | $33.65 | $32.53 | $32.92 | $32.03 | 1,169,304 |
| 2020-07-07 | $33.47 | $33.63 | $33.24 | $33.46 | $32.55 | 1,411,580 |
| 2020-07-06 | $34.14 | $34.14 | $33.47 | $33.95 | $33.03 | 1,174,007 |
| 2020-07-02 | $33.02 | $33.94 | $32.84 | $33.50 | $32.59 | 1,241,195 |
| 2020-07-01 | $32.93 | $33.20 | $32.13 | $32.40 | $31.52 | 1,825,988 |
| 2020-06-30 | $32.29 | $33.06 | $31.93 | $32.85 | $31.96 | 1,164,833 |
| 2020-06-29 | $31.56 | $32.84 | $31.51 | $32.48 | $31.60 | 1,050,598 |
| 2020-06-26 | $31.02 | $31.46 | $30.67 | $31.19 | $30.34 | 1,551,235 |
| 2020-06-25 | $31.25 | $31.25 | $30.28 | $31.12 | $30.27 | 1,646,598 |
| 2020-06-24 | $31.33 | $31.78 | $30.94 | $31.41 | $30.56 | 1,029,894 |
| 2020-06-23 | $31.82 | $31.97 | $31.27 | $31.64 | $30.78 | 703,264 |
| 2020-06-22 | $31.47 | $31.88 | $30.84 | $31.63 | $30.77 | 1,058,811 |
| 2020-06-19 | $32.12 | $32.28 | $31.37 | $31.66 | $30.80 | 2,005,611 |
| 2020-06-18 | $31.12 | $31.94 | $31.02 | $31.65 | $30.79 | 1,006,732 |
| 2020-06-17 | $31.98 | $32.00 | $31.14 | $31.42 | $30.57 | 758,495 |
| 2020-06-16 | $32.28 | $32.70 | $31.41 | $31.87 | $31.00 | 1,453,587 |
| 2020-06-15 | $29.75 | $31.12 | $29.36 | $30.94 | $30.10 | 1,356,543 |
| 2020-06-12 | $31.41 | $31.64 | $29.83 | $30.58 | $29.75 | 903,860 |
| 2020-06-11 | $31.23 | $31.38 | $30.06 | $30.20 | $29.38 | 2,362,567 |
| 2020-06-10 | $33.67 | $33.67 | $31.94 | $32.32 | $31.44 | 998,445 |
| 2020-06-09 | $34.43 | $34.54 | $33.56 | $33.78 | $32.86 | 640,107 |
| 2020-06-08 | $35.30 | $36.15 | $34.54 | $34.93 | $33.98 | 1,773,649 |
| 2020-06-05 | $34.86 | $36.07 | $34.86 | $35.13 | $34.18 | 1,164,048 |
| 2020-06-04 | $33.29 | $33.85 | $33.07 | $33.84 | $32.92 | 754,923 |
| 2020-06-03 | $32.89 | $33.97 | $32.72 | $33.62 | $32.55 | 902,002 |
| 2020-06-02 | $32.67 | $32.84 | $32.29 | $32.45 | $31.42 | 849,618 |
| 2020-06-01 | $32.19 | $32.59 | $32.07 | $32.43 | $31.40 | 795,330 |
| 2020-05-29 | $31.99 | $32.20 | $31.18 | $32.10 | $31.08 | 1,394,105 |
| 2020-05-28 | $33.49 | $33.49 | $32.09 | $32.16 | $31.14 | 718,801 |
| 2020-05-27 | $32.45 | $33.13 | $32.38 | $32.82 | $31.78 | 1,080,980 |
| 2020-05-26 | $30.96 | $32.09 | $30.54 | $31.87 | $30.86 | 1,006,061 |
| 2020-05-22 | $30.01 | $30.12 | $29.50 | $29.80 | $28.85 | 466,989 |
| 2020-05-21 | $30.20 | $30.51 | $29.93 | $30.00 | $29.05 | 725,584 |
| 2020-05-20 | $30.33 | $30.86 | $29.90 | $30.03 | $29.08 | 938,346 |
| 2020-05-19 | $30.28 | $30.76 | $29.76 | $29.94 | $28.99 | 797,225 |
| 2020-05-18 | $29.62 | $30.94 | $29.62 | $30.45 | $29.48 | 1,276,760 |
| 2020-05-15 | $29.20 | $29.50 | $28.55 | $28.76 | $27.85 | 1,483,145 |
| 2020-05-14 | $27.89 | $29.43 | $27.05 | $29.37 | $28.44 | 1,315,370 |
| 2020-05-13 | $29.17 | $29.32 | $27.79 | $28.21 | $27.31 | 1,574,522 |
| 2020-05-12 | $29.45 | $29.81 | $29.33 | $29.35 | $28.42 | 2,020,868 |
| 2020-05-11 | $29.29 | $29.57 | $28.37 | $29.35 | $28.42 | 1,393,262 |
| 2020-05-08 | $29.02 | $29.83 | $28.91 | $29.64 | $28.70 | 752,379 |
| 2020-05-07 | $27.75 | $29.04 | $27.75 | $28.53 | $27.62 | 1,370,157 |
| 2020-05-06 | $29.32 | $29.53 | $27.40 | $27.47 | $26.60 | 1,473,187 |
| 2020-05-05 | $29.26 | $29.89 | $28.56 | $29.22 | $28.29 | 1,994,181 |
| 2020-05-04 | $27.91 | $27.91 | $26.87 | $27.21 | $26.35 | 1,820,984 |
| 2020-05-01 | $28.29 | $28.32 | $27.66 | $28.22 | $27.32 | 2,446,963 |
| 2020-04-30 | $29.35 | $29.45 | $28.54 | $28.59 | $27.68 | 1,689,466 |
| 2020-04-29 | $30.00 | $31.82 | $29.62 | $29.65 | $28.71 | 2,320,569 |
| 2020-04-28 | $29.00 | $29.80 | $28.71 | $29.67 | $28.73 | 2,252,087 |
| 2020-04-27 | $27.32 | $28.64 | $27.31 | $28.21 | $27.31 | 3,667,447 |
| 2020-04-24 | $28.52 | $28.75 | $28.10 | $28.49 | $27.59 | 1,925,868 |
| 2020-04-23 | $28.32 | $28.79 | $28.00 | $28.18 | $27.29 | 1,463,060 |
| 2020-04-22 | $28.74 | $29.05 | $28.02 | $28.23 | $27.33 | 891,666 |
| 2020-04-21 | $27.76 | $28.37 | $27.76 | $28.18 | $27.29 | 1,353,646 |
| 2020-04-20 | $28.89 | $29.15 | $28.28 | $28.64 | $27.73 | 1,028,996 |
| 2020-04-17 | $28.49 | $29.54 | $28.49 | $29.50 | $28.56 | 918,343 |
| 2020-04-16 | $28.47 | $28.47 | $27.32 | $27.82 | $26.94 | 1,538,514 |
| 2020-04-15 | $28.47 | $28.85 | $28.04 | $28.27 | $27.37 | 1,361,202 |
| 2020-04-14 | $29.65 | $29.99 | $29.12 | $29.59 | $28.65 | 1,690,192 |
| 2020-04-13 | $30.20 | $30.64 | $28.38 | $29.47 | $28.53 | 1,689,752 |
| 2020-04-09 | $29.02 | $31.43 | $29.02 | $30.80 | $29.82 | 2,235,936 |
| 2020-04-08 | $27.16 | $28.79 | $26.95 | $28.59 | $27.68 | 1,032,187 |
| 2020-04-07 | $27.17 | $27.97 | $26.34 | $27.07 | $26.21 | 2,017,639 |
| 2020-04-06 | $25.89 | $26.76 | $25.28 | $25.88 | $25.06 | 1,838,752 |
| 2020-04-03 | $24.58 | $24.97 | $24.04 | $24.35 | $23.58 | 1,702,928 |
| 2020-04-02 | $24.48 | $25.63 | $23.73 | $24.35 | $23.58 | 1,878,176 |
| 2020-04-01 | $23.73 | $24.89 | $23.06 | $24.52 | $23.74 | 3,402,715 |
| 2020-03-31 | $25.43 | $25.85 | $24.45 | $24.71 | $23.93 | 1,658,658 |
| 2020-03-30 | $24.74 | $25.98 | $24.10 | $25.73 | $24.91 | 1,286,796 |
| 2020-03-27 | $25.20 | $25.41 | $23.52 | $24.72 | $23.94 | 1,707,794 |
| 2020-03-26 | $24.36 | $26.26 | $24.11 | $26.10 | $25.27 | 1,587,927 |
| 2020-03-25 | $22.07 | $24.77 | $21.75 | $24.02 | $23.26 | 1,527,409 |
| 2020-03-24 | $23.44 | $24.26 | $21.52 | $22.11 | $21.41 | 1,599,960 |
| 2020-03-23 | $23.06 | $23.98 | $21.14 | $22.13 | $21.43 | 2,206,857 |
| 2020-03-20 | $22.00 | $25.18 | $21.29 | $24.02 | $23.26 | 5,227,215 |
| 2020-03-19 | $17.49 | $22.04 | $17.06 | $22.00 | $21.30 | 3,202,714 |
| 2020-03-18 | $18.72 | $20.02 | $17.15 | $17.55 | $16.99 | 2,560,691 |
| 2020-03-17 | $21.60 | $21.94 | $19.17 | $19.99 | $19.36 | 2,395,701 |
| 2020-03-16 | $22.58 | $23.91 | $20.89 | $20.92 | $20.26 | 1,572,379 |
| 2020-03-13 | $25.89 | $26.39 | $24.13 | $25.50 | $24.69 | 2,942,762 |
| 2020-03-12 | $25.32 | $26.71 | $24.35 | $24.58 | $23.80 | 1,944,887 |
| 2020-03-11 | $28.16 | $28.33 | $26.38 | $26.71 | $25.86 | 2,416,745 |
| 2020-03-10 | $29.44 | $29.53 | $27.57 | $29.25 | $28.32 | 1,974,388 |
| 2020-03-09 | $28.30 | $28.96 | $27.86 | $28.47 | $27.57 | 2,112,237 |
| 2020-03-06 | $28.93 | $30.25 | $28.76 | $29.92 | $28.97 | 1,822,529 |
| 2020-03-05 | $30.23 | $30.23 | $29.32 | $29.70 | $28.76 | 1,710,207 |
| 2020-03-04 | $31.45 | $31.50 | $30.84 | $31.28 | $30.12 | 1,139,708 |
| 2020-03-03 | $31.34 | $32.39 | $30.59 | $30.90 | $29.76 | 1,758,953 |
| 2020-03-02 | $30.37 | $31.52 | $29.69 | $31.44 | $30.28 | 2,544,559 |
| 2020-02-28 | $31.19 | $31.91 | $29.73 | $30.31 | $29.19 | 3,037,587 |
| 2020-02-27 | $32.25 | $33.27 | $31.98 | $32.05 | $30.87 | 1,377,316 |
| 2020-02-26 | $33.18 | $34.03 | $32.64 | $32.78 | $31.57 | 1,638,530 |
| 2020-02-25 | $34.01 | $34.10 | $32.44 | $32.89 | $31.68 | 1,750,557 |
| 2020-02-24 | $34.01 | $34.46 | $33.47 | $33.92 | $32.67 | 1,317,486 |
| 2020-02-21 | $34.75 | $35.06 | $34.42 | $34.97 | $33.68 | 765,826 |
| 2020-02-20 | $34.94 | $35.17 | $34.74 | $34.94 | $33.65 | 1,065,858 |
| 2020-02-19 | $34.68 | $35.89 | $34.55 | $35.10 | $33.80 | 2,048,256 |
| 2020-02-18 | $34.54 | $34.76 | $34.03 | $34.67 | $33.39 | 1,366,352 |
| 2020-02-14 | $34.66 | $35.49 | $34.27 | $34.77 | $33.49 | 1,709,654 |
| 2020-02-13 | $35.67 | $35.71 | $34.35 | $34.40 | $33.13 | 2,771,311 |
| 2020-02-12 | $36.00 | $36.79 | $35.71 | $35.86 | $34.54 | 1,999,108 |
| 2020-02-11 | $37.14 | $37.82 | $35.74 | $35.96 | $34.63 | 2,203,250 |
| 2020-02-10 | $36.76 | $37.43 | $36.57 | $37.14 | $35.77 | 1,188,317 |
| 2020-02-07 | $37.20 | $37.53 | $36.80 | $36.93 | $35.57 | 724,146 |
| 2020-02-06 | $37.97 | $38.07 | $37.36 | $37.48 | $36.10 | 1,271,418 |
| 2020-02-05 | $36.71 | $37.83 | $36.60 | $37.78 | $36.38 | 996,294 |
| 2020-02-04 | $36.54 | $36.71 | $35.94 | $36.45 | $35.10 | 1,049,035 |
| 2020-02-03 | $35.71 | $36.29 | $35.68 | $36.19 | $34.85 | 1,283,995 |
| 2020-01-31 | $36.40 | $36.43 | $35.43 | $35.50 | $34.19 | 1,271,070 |
| 2020-01-30 | $36.58 | $36.81 | $35.96 | $36.67 | $35.32 | 701,626 |
| 2020-01-29 | $37.05 | $37.21 | $36.70 | $36.92 | $35.56 | 1,029,087 |
| 2020-01-28 | $37.20 | $37.21 | $36.64 | $36.89 | $35.53 | 1,028,370 |
| 2020-01-27 | $36.48 | $37.39 | $36.30 | $36.94 | $35.58 | 980,662 |
| 2020-01-24 | $38.07 | $38.22 | $36.78 | $37.03 | $35.66 | 1,263,032 |
| 2020-01-23 | $38.15 | $38.37 | $37.75 | $38.10 | $36.69 | 1,099,953 |
| 2020-01-22 | $38.68 | $38.97 | $38.28 | $38.31 | $36.90 | 835,836 |
| 2020-01-21 | $38.91 | $38.91 | $37.96 | $38.59 | $37.16 | 1,244,651 |
| 2020-01-17 | $39.85 | $39.99 | $39.12 | $39.28 | $37.83 | 933,531 |
| 2020-01-16 | $39.26 | $39.84 | $38.96 | $39.74 | $38.27 | 737,797 |
| 2020-01-15 | $38.43 | $39.01 | $38.41 | $38.96 | $37.52 | 654,446 |
| 2020-01-14 | $38.59 | $38.77 | $38.37 | $38.50 | $37.08 | 782,678 |
| 2020-01-13 | $38.11 | $38.77 | $37.99 | $38.64 | $37.21 | 1,117,791 |
| 2020-01-10 | $38.32 | $38.63 | $38.04 | $38.49 | $37.07 | 685,028 |
| 2020-01-09 | $38.08 | $38.68 | $37.95 | $38.30 | $36.89 | 943,476 |
| 2020-01-08 | $37.52 | $38.01 | $37.22 | $37.94 | $36.54 | 1,241,541 |
| 2020-01-07 | $37.88 | $38.38 | $37.51 | $37.51 | $36.12 | 1,494,836 |
| 2020-01-06 | $38.10 | $38.29 | $37.80 | $37.96 | $36.56 | 1,427,900 |
| 2020-01-03 | $38.29 | $38.56 | $38.13 | $38.26 | $36.85 | 1,144,692 |
| 2020-01-02 | $40.03 | $40.06 | $38.68 | $38.87 | $37.43 | 1,403,590 |
| 2019-12-31 | $39.37 | $39.89 | $39.37 | $39.83 | $38.36 | 628,576 |
| 2019-12-30 | $39.84 | $39.88 | $39.35 | $39.41 | $37.95 | 630,037 |
| 2019-12-27 | $40.32 | $40.49 | $39.88 | $39.93 | $38.46 | 499,378 |
| 2019-12-26 | $40.28 | $40.59 | $40.00 | $40.25 | $38.76 | 350,326 |
| 2019-12-24 | $40.48 | $40.49 | $40.16 | $40.28 | $38.79 | 219,702 |
| 2019-12-23 | $40.64 | $40.75 | $40.18 | $40.44 | $38.95 | 1,005,566 |
| 2019-12-20 | $40.10 | $40.70 | $39.88 | $40.63 | $39.13 | 2,802,712 |
| 2019-12-19 | $39.99 | $40.53 | $39.69 | $39.85 | $38.38 | 2,337,603 |
| 2019-12-18 | $38.99 | $39.17 | $38.69 | $39.01 | $37.57 | 1,465,021 |
| 2019-12-17 | $38.69 | $39.03 | $38.40 | $38.95 | $37.51 | 1,231,254 |
| 2019-12-16 | $38.27 | $38.82 | $38.16 | $38.59 | $37.16 | 1,489,529 |
| 2019-12-13 | $38.66 | $38.66 | $37.89 | $38.01 | $36.61 | 883,389 |
| 2019-12-12 | $38.83 | $39.25 | $38.70 | $38.70 | $37.27 | 837,262 |
| 2019-12-11 | $38.92 | $39.15 | $38.38 | $38.75 | $37.32 | 637,765 |
| 2019-12-10 | $38.93 | $39.14 | $38.77 | $38.82 | $37.39 | 1,028,494 |
| 2019-12-09 | $38.67 | $39.09 | $38.52 | $38.93 | $37.49 | 1,227,304 |
| 2019-12-06 | $38.43 | $38.95 | $38.25 | $38.71 | $37.28 | 1,093,836 |
| 2019-12-05 | $37.61 | $38.09 | $37.47 | $38.04 | $36.64 | 775,456 |
| 2019-12-04 | $37.33 | $38.16 | $37.33 | $37.58 | $36.04 | 1,767,143 |
| 2019-12-03 | $36.97 | $37.44 | $36.68 | $37.33 | $35.80 | 1,006,654 |
| 2019-12-02 | $37.96 | $38.06 | $37.35 | $37.35 | $35.82 | 1,137,423 |
| 2019-11-29 | $37.68 | $38.03 | $37.60 | $37.73 | $36.18 | 712,115 |
| 2019-11-27 | $37.68 | $38.08 | $37.56 | $37.71 | $36.17 | 1,267,523 |
| 2019-11-26 | $36.61 | $37.58 | $36.57 | $37.56 | $36.02 | 1,348,286 |
| 2019-11-25 | $36.69 | $36.90 | $36.46 | $36.80 | $35.29 | 949,029 |
| 2019-11-22 | $37.28 | $37.28 | $36.69 | $36.75 | $35.24 | 821,472 |
| 2019-11-21 | $37.56 | $37.65 | $37.06 | $37.12 | $35.60 | 1,045,112 |
| 2019-11-20 | $37.98 | $38.05 | $37.44 | $37.46 | $35.93 | 1,088,598 |
| 2019-11-19 | $38.29 | $38.47 | $37.90 | $38.10 | $36.54 | 1,374,644 |
| 2019-11-18 | $38.09 | $38.67 | $37.94 | $38.32 | $36.75 | 831,636 |
| 2019-11-15 | $38.40 | $38.40 | $37.81 | $38.01 | $36.45 | 727,750 |
| 2019-11-14 | $38.06 | $38.56 | $38.00 | $38.28 | $36.71 | 578,129 |
| 2019-11-13 | $38.37 | $38.48 | $37.74 | $38.18 | $36.62 | 1,159,077 |
| 2019-11-12 | $39.74 | $39.74 | $38.46 | $38.47 | $36.89 | 1,283,850 |
| 2019-11-11 | $39.69 | $40.11 | $39.43 | $39.47 | $37.85 | 983,201 |
| 2019-11-08 | $39.28 | $40.13 | $39.17 | $40.02 | $38.38 | 1,661,059 |
| 2019-11-07 | $39.25 | $39.46 | $38.51 | $38.82 | $37.23 | 1,960,586 |
| 2019-11-06 | $41.03 | $41.55 | $37.82 | $38.73 | $37.14 | 3,160,670 |
| 2019-11-05 | $41.71 | $42.16 | $41.33 | $41.79 | $40.08 | 1,410,479 |
| 2019-11-04 | $42.39 | $42.48 | $41.36 | $41.72 | $40.01 | 868,953 |
| 2019-11-01 | $41.84 | $42.26 | $41.67 | $42.20 | $40.47 | 711,835 |
| 2019-10-31 | $42.39 | $42.55 | $41.33 | $41.77 | $40.06 | 858,766 |
| 2019-10-30 | $41.94 | $42.74 | $41.76 | $42.60 | $40.85 | 776,555 |
| 2019-10-29 | $41.80 | $42.33 | $41.77 | $42.00 | $40.28 | 796,409 |
| 2019-10-28 | $42.01 | $42.27 | $41.86 | $42.04 | $40.32 | 566,005 |
| 2019-10-25 | $41.26 | $41.97 | $41.11 | $41.87 | $40.15 | 456,534 |
| 2019-10-24 | $41.67 | $41.82 | $41.08 | $41.22 | $39.53 | 489,934 |
| 2019-10-23 | $41.69 | $42.01 | $41.51 | $41.69 | $39.98 | 873,583 |
| 2019-10-22 | $41.68 | $42.09 | $41.52 | $41.73 | $40.02 | 627,431 |
| 2019-10-21 | $41.87 | $42.11 | $41.54 | $41.75 | $40.04 | 693,213 |
| 2019-10-18 | $41.33 | $41.73 | $41.20 | $41.45 | $39.75 | 1,019,683 |
| 2019-10-17 | $40.84 | $41.54 | $40.77 | $41.38 | $39.68 | 688,007 |
| 2019-10-16 | $40.55 | $41.09 | $40.54 | $40.88 | $39.21 | 597,822 |
| 2019-10-15 | $40.68 | $40.81 | $40.26 | $40.49 | $38.83 | 539,358 |
| 2019-10-14 | $40.76 | $40.80 | $40.43 | $40.62 | $38.96 | 585,737 |
| 2019-10-11 | $40.11 | $41.09 | $40.11 | $40.71 | $39.04 | 692,750 |
| 2019-10-10 | $39.68 | $40.05 | $39.62 | $39.66 | $38.04 | 654,665 |
| 2019-10-09 | $39.65 | $39.87 | $39.38 | $39.80 | $38.17 | 660,878 |
| 2019-10-08 | $39.80 | $40.12 | $39.30 | $39.32 | $37.71 | 578,036 |
| 2019-10-07 | $39.97 | $40.57 | $39.85 | $40.14 | $38.50 | 855,569 |
| 2019-10-04 | $40.25 | $40.50 | $40.04 | $40.25 | $38.60 | 812,991 |
| 2019-10-03 | $39.72 | $40.11 | $39.17 | $40.11 | $38.47 | 755,386 |
| 2019-10-02 | $40.32 | $40.50 | $39.42 | $39.94 | $38.30 | 1,242,551 |
| 2019-10-01 | $41.77 | $41.84 | $40.72 | $40.79 | $39.12 | 894,174 |
| 2019-09-30 | $41.46 | $41.67 | $41.43 | $41.51 | $39.81 | 1,073,813 |
| 2019-09-27 | $41.09 | $41.48 | $40.81 | $41.37 | $39.68 | 508,653 |
| 2019-09-26 | $41.11 | $41.45 | $40.90 | $40.98 | $39.30 | 463,336 |
| 2019-09-25 | $41.13 | $41.49 | $40.89 | $41.14 | $39.45 | 440,424 |
| 2019-09-24 | $41.58 | $41.66 | $40.91 | $41.02 | $39.34 | 993,546 |
| 2019-09-23 | $40.87 | $41.66 | $40.63 | $41.40 | $39.70 | 693,684 |
| 2019-09-20 | $41.46 | $41.59 | $41.06 | $41.26 | $39.57 | 1,493,230 |
| 2019-09-19 | $41.45 | $41.61 | $41.20 | $41.31 | $39.62 | 1,450,490 |
| 2019-09-18 | $42.13 | $42.35 | $41.42 | $41.59 | $39.89 | 1,377,416 |
| 2019-09-17 | $40.31 | $42.01 | $40.03 | $42.00 | $40.28 | 1,706,268 |
| 2019-09-16 | $42.03 | $42.03 | $40.08 | $40.33 | $38.68 | 1,927,503 |
| 2019-09-13 | $41.55 | $42.81 | $41.40 | $42.40 | $40.66 | 1,306,765 |
| 2019-09-12 | $41.91 | $42.04 | $41.26 | $41.31 | $39.62 | 840,222 |
| 2019-09-11 | $42.40 | $42.40 | $41.19 | $41.76 | $40.05 | 1,439,104 |
| 2019-09-10 | $40.35 | $42.63 | $40.33 | $42.42 | $40.68 | 2,182,755 |
| 2019-09-09 | $39.92 | $40.35 | $39.75 | $40.24 | $38.59 | 1,859,586 |
| 2019-09-06 | $39.32 | $39.80 | $39.29 | $39.71 | $38.08 | 2,562,389 |
| 2019-09-05 | $39.80 | $39.98 | $39.25 | $39.32 | $37.71 | 1,553,751 |
| 2019-09-04 | $39.71 | $39.89 | $39.48 | $39.60 | $37.82 | 1,781,571 |
| 2019-09-03 | $39.74 | $39.77 | $38.98 | $39.34 | $37.58 | 1,617,160 |
| 2019-08-30 | $40.21 | $40.25 | $39.72 | $39.82 | $38.03 | 2,217,875 |
| 2019-08-29 | $40.26 | $40.40 | $39.57 | $39.98 | $38.19 | 1,282,997 |
| 2019-08-28 | $39.69 | $40.07 | $39.36 | $39.85 | $38.06 | 1,622,556 |
| 2019-08-27 | $40.84 | $40.89 | $39.64 | $39.91 | $38.12 | 1,220,700 |
| 2019-08-26 | $40.45 | $40.93 | $40.39 | $40.67 | $38.85 | 989,572 |
| 2019-08-23 | $41.55 | $41.64 | $40.24 | $40.43 | $38.62 | 1,664,374 |
| 2019-08-22 | $42.14 | $42.37 | $41.40 | $41.69 | $39.82 | 1,435,655 |
| 2019-08-21 | $42.44 | $42.82 | $42.16 | $42.20 | $40.31 | 731,272 |
| 2019-08-20 | $42.43 | $42.92 | $42.25 | $42.28 | $40.38 | 1,077,409 |
| 2019-08-19 | $42.71 | $42.96 | $42.52 | $42.73 | $40.81 | 1,015,507 |
| 2019-08-16 | $42.24 | $42.61 | $41.86 | $42.38 | $40.48 | 1,013,395 |
| 2019-08-15 | $43.00 | $43.27 | $40.59 | $41.99 | $40.11 | 2,951,927 |
| 2019-08-14 | $44.00 | $44.21 | $42.91 | $43.01 | $41.08 | 1,389,410 |
| 2019-08-13 | $44.44 | $45.35 | $44.35 | $44.47 | $42.48 | 914,480 |
| 2019-08-12 | $44.85 | $45.27 | $44.54 | $44.66 | $42.66 | 915,516 |
| 2019-08-09 | $45.29 | $45.49 | $44.67 | $44.93 | $42.91 | 939,334 |
| 2019-08-08 | $45.12 | $45.86 | $45.11 | $45.31 | $43.28 | 1,162,250 |
| 2019-08-07 | $44.04 | $45.22 | $43.54 | $45.11 | $43.09 | 1,505,286 |
| 2019-08-06 | $44.04 | $44.83 | $43.52 | $44.33 | $42.34 | 1,627,274 |
| 2019-08-05 | $43.77 | $44.68 | $43.37 | $43.84 | $41.87 | 2,217,229 |
| 2019-08-02 | $42.00 | $44.65 | $41.94 | $44.33 | $42.34 | 3,222,652 |
| 2019-08-01 | $41.73 | $41.93 | $40.96 | $41.15 | $39.30 | 1,432,938 |
| 2019-07-31 | $42.42 | $42.57 | $41.32 | $41.79 | $39.92 | 1,387,325 |
| 2019-07-30 | $43.82 | $43.82 | $42.15 | $42.55 | $40.64 | 1,678,835 |
| 2019-07-29 | $44.02 | $44.19 | $43.81 | $44.02 | $42.05 | 985,604 |
| 2019-07-26 | $43.82 | $44.10 | $43.46 | $44.05 | $42.07 | 731,987 |
| 2019-07-25 | $43.85 | $44.16 | $43.58 | $43.88 | $41.91 | 748,586 |
| 2019-07-24 | $43.34 | $43.97 | $43.07 | $43.86 | $41.89 | 747,946 |
| 2019-07-23 | $42.83 | $43.51 | $42.83 | $43.36 | $41.42 | 1,010,819 |
| 2019-07-22 | $43.23 | $43.31 | $42.68 | $42.70 | $40.78 | 832,937 |
| 2019-07-19 | $43.43 | $43.53 | $43.08 | $43.18 | $41.24 | 737,018 |
| 2019-07-18 | $42.75 | $43.33 | $42.41 | $43.31 | $41.37 | 654,664 |
| 2019-07-17 | $43.73 | $43.73 | $42.94 | $42.95 | $41.02 | 620,394 |
| 2019-07-16 | $42.77 | $43.92 | $42.74 | $43.63 | $41.67 | 1,233,695 |
| 2019-07-15 | $42.81 | $42.94 | $42.42 | $42.64 | $40.73 | 1,137,180 |
| 2019-07-12 | $43.27 | $43.63 | $42.93 | $43.55 | $41.60 | 867,262 |
| 2019-07-11 | $42.71 | $43.33 | $42.60 | $43.22 | $41.28 | 890,008 |
| 2019-07-10 | $43.40 | $43.55 | $42.76 | $42.78 | $40.86 | 1,033,866 |
| 2019-07-09 | $43.88 | $43.97 | $43.14 | $43.32 | $41.38 | 934,346 |
| 2019-07-08 | $44.29 | $44.57 | $43.94 | $44.01 | $42.04 | 883,554 |
| 2019-07-05 | $44.08 | $44.35 | $43.75 | $44.33 | $42.34 | 679,370 |
| 2019-07-03 | $44.08 | $44.37 | $43.82 | $44.32 | $42.33 | 670,417 |
| 2019-07-02 | $43.80 | $44.27 | $43.71 | $43.98 | $42.01 | 1,096,889 |
| 2019-07-01 | $43.25 | $43.64 | $42.80 | $43.61 | $41.65 | 1,032,883 |
| 2019-06-28 | $42.44 | $42.96 | $42.44 | $42.78 | $40.86 | 2,344,083 |
| 2019-06-27 | $41.78 | $42.43 | $41.78 | $42.27 | $40.37 | 1,034,908 |
| 2019-06-26 | $41.99 | $42.07 | $41.17 | $41.62 | $39.75 | 1,201,425 |
| 2019-06-25 | $41.67 | $42.26 | $41.27 | $42.09 | $40.20 | 1,850,683 |
| 2019-06-24 | $41.42 | $41.83 | $41.12 | $41.57 | $39.71 | 1,646,434 |
| 2019-06-21 | $41.64 | $42.42 | $40.71 | $41.70 | $39.83 | 3,962,849 |
| 2019-06-20 | $44.16 | $44.35 | $43.35 | $43.67 | $41.71 | 917,465 |
| 2019-06-19 | $44.08 | $44.21 | $43.45 | $43.77 | $41.81 | 983,142 |
| 2019-06-18 | $44.23 | $44.64 | $43.96 | $44.10 | $42.12 | 835,647 |
| 2019-06-17 | $44.39 | $44.41 | $44.05 | $44.06 | $42.08 | 577,911 |
| 2019-06-14 | $44.37 | $44.48 | $43.94 | $44.32 | $42.33 | 718,598 |
| 2019-06-13 | $44.48 | $44.62 | $44.22 | $44.42 | $42.43 | 640,417 |
| 2019-06-12 | $44.44 | $44.53 | $44.12 | $44.42 | $42.43 | 506,551 |
| 2019-06-11 | $44.93 | $45.28 | $44.23 | $44.28 | $42.29 | 1,564,515 |
| 2019-06-10 | $44.88 | $45.26 | $44.51 | $44.67 | $42.67 | 761,083 |
| 2019-06-07 | $44.78 | $45.08 | $44.55 | $44.80 | $42.79 | 1,172,914 |
| 2019-06-06 | $43.83 | $44.79 | $43.71 | $44.62 | $42.62 | 1,360,086 |
| 2019-06-05 | $43.99 | $44.11 | $43.32 | $44.00 | $41.88 | 1,741,203 |
| 2019-06-04 | $42.52 | $43.81 | $42.44 | $43.81 | $41.70 | 2,418,020 |
| 2019-06-03 | $41.87 | $42.74 | $41.64 | $42.42 | $40.37 | 1,939,927 |
| 2019-05-31 | $40.89 | $41.97 | $40.67 | $41.90 | $39.88 | 1,258,570 |
| 2019-05-30 | $41.07 | $41.30 | $40.62 | $41.26 | $39.27 | 815,541 |
| 2019-05-29 | $41.66 | $41.66 | $41.00 | $41.06 | $39.08 | 935,470 |
| 2019-05-28 | $41.72 | $42.04 | $41.45 | $41.73 | $39.72 | 2,068,673 |
| 2019-05-24 | $41.48 | $41.81 | $41.33 | $41.70 | $39.69 | 1,138,631 |
| 2019-05-23 | $41.02 | $41.78 | $40.86 | $41.39 | $39.39 | 1,765,969 |
| 2019-05-22 | $41.70 | $41.98 | $41.24 | $41.27 | $39.28 | 1,172,818 |
| 2019-05-21 | $41.19 | $41.83 | $41.19 | $41.74 | $39.73 | 825,095 |
| 2019-05-20 | $41.32 | $41.64 | $40.78 | $41.01 | $39.03 | 1,093,077 |
| 2019-05-17 | $41.90 | $42.09 | $41.63 | $41.68 | $39.67 | 748,581 |
| 2019-05-16 | $42.27 | $42.59 | $42.01 | $42.10 | $40.07 | 724,134 |
| 2019-05-15 | $41.70 | $42.32 | $41.39 | $42.00 | $39.97 | 1,481,251 |
| 2019-05-14 | $42.62 | $42.82 | $42.02 | $42.05 | $40.02 | 1,309,569 |
| 2019-05-13 | $42.68 | $42.82 | $42.34 | $42.61 | $40.55 | 1,178,385 |
| 2019-05-10 | $42.59 | $43.48 | $42.59 | $43.38 | $41.29 | 1,071,417 |
| 2019-05-09 | $42.86 | $43.08 | $42.21 | $42.88 | $40.81 | 1,169,740 |
| 2019-05-08 | $43.82 | $43.86 | $43.15 | $43.21 | $41.12 | 1,329,896 |
| 2019-05-07 | $43.89 | $44.05 | $43.57 | $43.93 | $41.81 | 1,890,648 |
| 2019-05-06 | $44.40 | $44.68 | $44.02 | $44.40 | $42.26 | 1,551,470 |
| 2019-05-03 | $44.62 | $45.50 | $44.48 | $45.03 | $42.86 | 1,370,774 |
| 2019-05-02 | $43.96 | $44.53 | $43.13 | $44.52 | $42.37 | 2,570,451 |
| 2019-05-01 | $46.74 | $46.74 | $43.74 | $43.86 | $41.74 | 2,605,000 |
| 2019-04-30 | $46.66 | $46.89 | $46.24 | $46.62 | $44.37 | 1,394,214 |
| 2019-04-29 | $46.48 | $46.79 | $46.30 | $46.55 | $44.30 | 1,105,833 |
| 2019-04-26 | $45.88 | $46.57 | $45.61 | $46.43 | $44.19 | 660,611 |
| 2019-04-25 | $45.97 | $46.03 | $45.45 | $45.70 | $43.49 | 710,354 |
| 2019-04-24 | $46.35 | $46.43 | $45.99 | $46.06 | $43.84 | 825,631 |
| 2019-04-23 | $45.73 | $46.46 | $45.57 | $46.31 | $44.07 | 1,065,458 |
| 2019-04-22 | $45.60 | $45.72 | $45.17 | $45.72 | $43.51 | 1,057,304 |
| 2019-04-18 | $45.49 | $46.01 | $45.35 | $45.71 | $43.50 | 1,277,882 |
| 2019-04-17 | $46.58 | $46.65 | $45.54 | $45.62 | $43.42 | 1,258,203 |
| 2019-04-16 | $46.05 | $46.44 | $45.70 | $46.40 | $44.16 | 833,555 |
| 2019-04-15 | $46.69 | $46.82 | $46.25 | $46.40 | $44.16 | 1,216,080 |
| 2019-04-12 | $47.01 | $47.13 | $46.63 | $46.70 | $44.45 | 1,123,359 |
| 2019-04-11 | $46.55 | $46.87 | $46.34 | $46.84 | $44.58 | 1,028,239 |
| 2019-04-10 | $46.15 | $46.50 | $46.05 | $46.44 | $44.20 | 781,619 |
| 2019-04-09 | $46.10 | $46.10 | $45.75 | $45.96 | $43.74 | 528,338 |
| 2019-04-08 | $46.17 | $46.41 | $45.76 | $46.20 | $43.97 | 1,271,035 |
| 2019-04-05 | $46.01 | $46.44 | $45.98 | $46.32 | $44.08 | 974,150 |
| 2019-04-04 | $45.73 | $46.06 | $45.55 | $45.96 | $43.74 | 2,080,553 |
| 2019-04-03 | $45.96 | $46.03 | $45.44 | $45.76 | $43.55 | 1,942,175 |
| 2019-04-02 | $46.07 | $46.10 | $45.60 | $45.82 | $43.61 | 1,838,643 |
| 2019-04-01 | $46.22 | $46.61 | $45.86 | $46.07 | $43.85 | 3,008,002 |
| 2019-03-29 | $46.55 | $46.74 | $45.98 | $46.06 | $43.84 | 1,260,112 |
| 2019-03-28 | $45.92 | $46.56 | $45.92 | $46.43 | $44.19 | 817,119 |
| 2019-03-27 | $46.10 | $46.34 | $45.69 | $45.89 | $43.68 | 880,362 |
| 2019-03-26 | $45.37 | $46.14 | $45.25 | $46.12 | $43.89 | 1,075,860 |
| 2019-03-25 | $44.96 | $45.40 | $44.92 | $45.16 | $42.98 | 928,025 |
| 2019-03-22 | $45.59 | $45.60 | $44.87 | $45.04 | $42.87 | 952,213 |
| 2019-03-21 | $45.01 | $45.79 | $44.73 | $45.69 | $43.48 | 1,082,464 |
| 2019-03-20 | $45.35 | $45.48 | $44.66 | $45.01 | $42.84 | 1,172,513 |
| 2019-03-19 | $45.82 | $45.94 | $45.12 | $45.26 | $43.08 | 1,309,867 |
| 2019-03-18 | $45.30 | $45.69 | $45.17 | $45.69 | $43.48 | 838,438 |
| 2019-03-15 | $45.03 | $45.52 | $45.03 | $45.30 | $43.11 | 2,260,826 |
| 2019-03-14 | $45.24 | $45.36 | $44.89 | $45.00 | $42.83 | 1,740,937 |
| 2019-03-13 | $45.45 | $45.66 | $45.20 | $45.29 | $43.10 | 1,312,076 |
| 2019-03-12 | $44.91 | $45.47 | $44.84 | $45.32 | $43.13 | 1,895,534 |
| 2019-03-11 | $44.82 | $45.23 | $44.61 | $44.84 | $42.68 | 2,047,463 |
| 2019-03-08 | $44.34 | $44.90 | $44.19 | $44.88 | $42.71 | 2,156,862 |
| 2019-03-07 | $44.68 | $44.85 | $44.06 | $44.50 | $42.35 | 1,873,398 |
| 2019-03-06 | $44.85 | $45.21 | $44.65 | $44.91 | $42.59 | 1,614,951 |
| 2019-03-05 | $44.22 | $45.00 | $43.92 | $44.91 | $42.59 | 1,607,897 |
| 2019-03-04 | $44.33 | $44.44 | $43.68 | $44.27 | $41.98 | 1,391,712 |
| 2019-03-01 | $43.87 | $44.12 | $43.41 | $44.02 | $41.75 | 2,381,529 |
| 2019-02-28 | $44.09 | $44.11 | $43.23 | $43.62 | $41.37 | 2,433,669 |
| 2019-02-27 | $43.76 | $44.32 | $43.59 | $44.13 | $41.85 | 1,166,510 |
| 2019-02-26 | $43.84 | $44.31 | $43.62 | $43.74 | $41.48 | 1,499,390 |
| 2019-02-25 | $43.69 | $44.23 | $43.48 | $43.79 | $41.53 | 1,323,895 |
| 2019-02-22 | $43.20 | $43.46 | $43.00 | $43.45 | $41.20 | 1,168,697 |
| 2019-02-21 | $42.83 | $43.19 | $42.55 | $43.09 | $40.86 | 2,372,109 |
| 2019-02-20 | $42.25 | $43.11 | $42.19 | $42.82 | $40.61 | 3,180,042 |
| 2019-02-19 | $42.05 | $42.48 | $41.94 | $42.19 | $40.01 | 1,360,075 |
| 2019-02-15 | $42.43 | $42.49 | $41.91 | $42.15 | $39.97 | 1,459,873 |
| 2019-02-14 | $42.10 | $42.31 | $41.84 | $42.10 | $39.92 | 2,107,431 |
| 2019-02-13 | $42.55 | $42.69 | $42.15 | $42.21 | $40.03 | 2,286,835 |
| 2019-02-12 | $42.25 | $42.75 | $42.16 | $42.33 | $40.14 | 2,765,588 |
| 2019-02-11 | $43.00 | $43.14 | $42.00 | $42.18 | $40.00 | 4,272,299 |
| 2019-02-08 | $44.02 | $44.59 | $42.57 | $42.89 | $40.67 | 3,560,139 |
| 2019-02-07 | $42.06 | $44.47 | $42.05 | $44.27 | $41.98 | 5,292,730 |
| 2019-02-06 | $40.63 | $40.94 | $40.23 | $40.57 | $38.47 | 2,085,880 |
| 2019-02-05 | $40.52 | $40.79 | $40.21 | $40.76 | $38.65 | 2,068,882 |
| 2019-02-04 | $39.91 | $40.39 | $39.83 | $40.31 | $38.23 | 1,682,960 |
| 2019-02-01 | $39.67 | $40.39 | $39.28 | $40.07 | $38.00 | 1,825,630 |
| 2019-01-31 | $38.68 | $39.59 | $38.46 | $39.50 | $37.46 | 1,894,601 |
| 2019-01-30 | $38.51 | $39.28 | $38.40 | $39.09 | $37.07 | 1,749,154 |
| 2019-01-29 | $38.53 | $38.69 | $38.22 | $38.54 | $36.55 | 1,279,414 |
| 2019-01-28 | $37.82 | $38.42 | $37.56 | $38.31 | $36.33 | 1,441,820 |
| 2019-01-25 | $37.87 | $38.28 | $37.53 | $37.95 | $35.99 | 1,449,396 |
| 2019-01-24 | $37.19 | $37.69 | $37.00 | $37.53 | $35.59 | 1,144,539 |
| 2019-01-23 | $38.36 | $38.36 | $36.92 | $37.17 | $35.25 | 1,619,690 |
| 2019-01-22 | $37.82 | $38.11 | $37.61 | $38.09 | $36.12 | 1,785,921 |
| 2019-01-18 | $37.30 | $38.18 | $37.30 | $37.74 | $35.79 | 1,314,968 |
| 2019-01-17 | $36.58 | $37.44 | $36.58 | $37.16 | $35.24 | 875,817 |
| 2019-01-16 | $36.67 | $36.95 | $36.56 | $36.77 | $34.87 | 1,346,446 |
| 2019-01-15 | $36.38 | $36.70 | $36.20 | $36.67 | $34.78 | 781,775 |
| 2019-01-14 | $36.38 | $36.65 | $36.09 | $36.48 | $34.59 | 1,130,188 |
| 2019-01-11 | $36.01 | $36.73 | $35.81 | $36.57 | $34.68 | 1,425,600 |
| 2019-01-10 | $35.21 | $36.32 | $35.20 | $36.09 | $34.23 | 1,141,760 |
| 2019-01-09 | $35.92 | $36.16 | $35.24 | $35.27 | $33.45 | 1,582,666 |
| 2019-01-08 | $36.00 | $36.29 | $35.80 | $36.05 | $34.19 | 1,784,004 |
| 2019-01-07 | $35.47 | $36.06 | $35.22 | $35.56 | $33.72 | 1,512,026 |
| 2019-01-04 | $35.17 | $35.70 | $34.92 | $35.45 | $33.62 | 1,594,395 |
| 2019-01-03 | $35.04 | $35.44 | $34.45 | $34.73 | $32.94 | 1,515,409 |
| 2019-01-02 | $34.50 | $35.32 | $34.34 | $35.32 | $33.49 | 2,055,657 |
| 2018-12-31 | $34.24 | $34.97 | $34.24 | $34.84 | $33.04 | 1,072,326 |
| 2018-12-28 | $34.73 | $34.89 | $34.11 | $34.21 | $32.44 | 1,555,419 |
| 2018-12-27 | $33.63 | $34.61 | $33.25 | $34.59 | $32.80 | 1,639,673 |
| 2018-12-26 | $33.08 | $34.15 | $32.77 | $34.14 | $32.38 | 1,508,277 |
| 2018-12-24 | $33.54 | $33.59 | $32.82 | $33.01 | $31.30 | 761,286 |
| 2018-12-21 | $34.39 | $35.30 | $33.63 | $33.64 | $31.90 | 3,315,763 |
| 2018-12-20 | $34.52 | $35.06 | $34.21 | $34.35 | $32.58 | 3,358,423 |
| 2018-12-19 | $34.10 | $35.67 | $34.10 | $34.67 | $32.88 | 3,586,770 |
| 2018-12-18 | $34.39 | $34.78 | $33.82 | $33.96 | $32.21 | 2,655,849 |
| 2018-12-17 | $33.42 | $34.04 | $32.84 | $33.78 | $32.03 | 4,018,555 |
| 2018-12-14 | $34.29 | $35.19 | $33.48 | $33.94 | $32.19 | 4,424,333 |
| 2018-12-13 | $33.56 | $33.64 | $32.34 | $32.40 | $30.73 | 2,010,534 |
| 2018-12-12 | $34.33 | $34.46 | $33.44 | $33.46 | $31.73 | 2,703,142 |
| 2018-12-11 | $34.56 | $34.74 | $33.71 | $33.85 | $32.10 | 1,857,691 |
| 2018-12-10 | $34.37 | $34.68 | $33.91 | $34.05 | $32.29 | 2,115,936 |
| 2018-12-07 | $34.84 | $35.10 | $34.04 | $34.35 | $32.58 | 2,013,211 |
| 2018-12-06 | $34.16 | $34.94 | $33.86 | $34.88 | $33.08 | 3,020,801 |
| 2018-12-04 | $36.08 | $36.23 | $34.61 | $34.81 | $32.86 | 2,508,346 |
| 2018-12-03 | $36.91 | $37.19 | $35.80 | $36.22 | $34.19 | 1,861,945 |
| 2018-11-30 | $36.44 | $36.78 | $36.16 | $36.53 | $34.48 | 2,228,260 |
| 2018-11-29 | $37.03 | $37.20 | $36.40 | $36.41 | $34.37 | 1,695,853 |
| 2018-11-28 | $37.10 | $37.40 | $36.53 | $37.13 | $35.05 | 1,594,139 |
| 2018-11-27 | $36.85 | $37.48 | $36.71 | $36.90 | $34.83 | 1,904,714 |
| 2018-11-26 | $37.65 | $37.77 | $36.93 | $37.02 | $34.95 | 2,412,336 |
| 2018-11-23 | $36.47 | $37.63 | $36.28 | $37.46 | $35.36 | 911,391 |
| 2018-11-21 | $36.21 | $37.05 | $36.18 | $36.61 | $34.56 | 1,668,469 |
| 2018-11-20 | $36.08 | $36.92 | $35.87 | $36.14 | $34.12 | 1,942,586 |
| 2018-11-19 | $36.72 | $37.45 | $36.28 | $36.40 | $34.36 | 2,372,368 |
| 2018-11-16 | $36.36 | $37.07 | $36.07 | $36.74 | $34.68 | 5,522,959 |
| 2018-11-15 | $34.98 | $36.65 | $34.92 | $36.52 | $34.47 | 2,164,246 |
| 2018-11-14 | $35.36 | $35.93 | $35.25 | $35.35 | $33.37 | 2,068,036 |
| 2018-11-13 | $35.04 | $35.67 | $34.87 | $35.07 | $33.11 | 2,152,102 |
| 2018-11-12 | $35.10 | $35.28 | $34.77 | $34.95 | $32.99 | 1,781,338 |
| 2018-11-09 | $35.17 | $35.45 | $34.61 | $35.10 | $33.13 | 2,126,342 |
| 2018-11-08 | $34.87 | $35.77 | $34.75 | $35.35 | $33.37 | 2,855,510 |
| 2018-11-07 | $34.29 | $35.07 | $33.85 | $35.05 | $33.09 | 2,924,368 |
| 2018-11-06 | $33.68 | $34.53 | $33.68 | $34.07 | $32.16 | 2,494,210 |
| 2018-11-05 | $33.24 | $34.35 | $33.07 | $33.84 | $31.94 | 3,008,398 |
| 2018-11-02 | $33.59 | $33.74 | $32.72 | $33.27 | $31.41 | 3,273,525 |
| 2018-11-01 | $32.55 | $33.88 | $31.93 | $33.50 | $31.62 | 3,262,194 |
| 2018-10-31 | $32.42 | $32.76 | $32.07 | $32.36 | $30.55 | 3,639,211 |
| 2018-10-30 | $31.33 | $32.26 | $31.29 | $32.25 | $30.44 | 2,352,433 |
| 2018-10-29 | $31.77 | $32.08 | $30.96 | $31.31 | $29.56 | 2,791,855 |
| 2018-10-26 | $30.76 | $31.68 | $30.47 | $31.34 | $29.58 | 2,807,540 |
| 2018-10-25 | $30.89 | $31.14 | $30.67 | $31.02 | $29.28 | 2,218,065 |
| 2018-10-24 | $31.19 | $31.59 | $30.74 | $30.74 | $29.02 | 3,405,989 |
| 2018-10-23 | $30.78 | $31.68 | $30.22 | $31.16 | $29.41 | 3,370,943 |
| 2018-10-22 | $32.03 | $32.26 | $31.14 | $31.17 | $29.42 | 4,106,831 |
| 2018-10-19 | $32.50 | $32.64 | $31.65 | $32.10 | $30.30 | 4,119,204 |
| 2018-10-18 | $31.60 | $33.46 | $31.50 | $32.35 | $30.54 | 7,577,200 |
| 2018-10-17 | $35.30 | $35.45 | $34.91 | $35.28 | $33.30 | 1,654,160 |
| 2018-10-16 | $35.04 | $35.53 | $34.73 | $35.40 | $33.42 | 1,467,951 |
| 2018-10-15 | $34.77 | $35.35 | $34.49 | $34.92 | $32.96 | 1,870,244 |
| 2018-10-12 | $35.25 | $35.47 | $34.43 | $34.78 | $32.83 | 2,646,381 |
| 2018-10-11 | $36.18 | $36.23 | $34.94 | $34.94 | $32.98 | 3,351,998 |
| 2018-10-10 | $37.31 | $37.51 | $36.08 | $36.13 | $34.11 | 2,725,066 |
| 2018-10-09 | $38.70 | $38.70 | $37.38 | $37.50 | $35.40 | 2,893,180 |
| 2018-10-08 | $38.54 | $39.02 | $38.54 | $38.90 | $36.72 | 1,273,644 |
| 2018-10-05 | $38.68 | $39.04 | $38.50 | $38.62 | $36.46 | 2,379,033 |
| 2018-10-04 | $38.29 | $38.75 | $37.76 | $38.65 | $36.49 | 2,602,880 |
| 2018-10-03 | $40.05 | $40.14 | $38.24 | $38.44 | $36.29 | 2,708,134 |
| 2018-10-02 | $40.10 | $40.30 | $39.72 | $39.90 | $37.67 | 1,362,571 |
| 2018-10-01 | $40.29 | $40.49 | $39.65 | $40.05 | $37.81 | 1,862,734 |
| 2018-09-28 | $39.92 | $40.21 | $39.82 | $40.15 | $37.90 | 2,076,883 |
| 2018-09-27 | $40.13 | $40.33 | $39.89 | $39.91 | $37.67 | 1,251,014 |
| 2018-09-26 | $40.04 | $40.66 | $39.80 | $40.13 | $37.88 | 1,908,375 |
| 2018-09-25 | $41.73 | $41.73 | $39.91 | $39.99 | $37.75 | 2,301,981 |
| 2018-09-24 | $41.63 | $41.81 | $41.43 | $41.58 | $39.25 | 1,831,113 |
| 2018-09-21 | $42.06 | $42.10 | $41.59 | $41.74 | $39.40 | 1,871,445 |
| 2018-09-20 | $42.07 | $42.30 | $41.80 | $42.11 | $39.75 | 1,421,555 |
| 2018-09-19 | $42.20 | $42.50 | $41.76 | $41.80 | $39.46 | 1,492,697 |
| 2018-09-18 | $42.04 | $42.21 | $41.17 | $42.15 | $39.79 | 1,561,838 |
| 2018-09-17 | $41.67 | $42.15 | $41.61 | $41.99 | $39.64 | 1,188,878 |
| 2018-09-14 | $41.21 | $41.79 | $41.12 | $41.60 | $39.27 | 1,215,544 |
| 2018-09-13 | $41.04 | $41.31 | $40.95 | $41.23 | $38.92 | 1,059,805 |
| 2018-09-12 | $40.56 | $41.07 | $40.39 | $40.82 | $38.53 | 1,175,968 |
| 2018-09-11 | $40.52 | $40.72 | $40.08 | $40.56 | $38.29 | 1,328,474 |
| 2018-09-10 | $40.45 | $40.79 | $40.34 | $40.58 | $38.31 | 1,013,707 |
| 2018-09-07 | $40.43 | $40.56 | $40.14 | $40.25 | $38.00 | 1,215,034 |
| 2018-09-06 | $40.30 | $40.66 | $40.17 | $40.50 | $38.23 | 1,038,939 |
| 2018-09-05 | $39.44 | $40.67 | $39.41 | $40.46 | $38.04 | 2,387,558 |
| 2018-09-04 | $39.94 | $40.11 | $39.42 | $39.52 | $37.16 | 1,619,397 |
| 2018-08-31 | $40.17 | $40.51 | $39.99 | $40.11 | $37.71 | 1,308,504 |
| 2018-08-30 | $40.64 | $40.76 | $40.21 | $40.28 | $37.87 | 1,234,467 |
| 2018-08-29 | $40.11 | $40.91 | $40.06 | $40.74 | $38.31 | 1,784,379 |
| 2018-08-28 | $39.82 | $40.21 | $39.78 | $40.08 | $37.69 | 1,986,353 |
| 2018-08-27 | $39.07 | $40.09 | $38.99 | $39.85 | $37.47 | 1,807,672 |
| 2018-08-24 | $38.96 | $39.15 | $38.84 | $38.96 | $36.63 | 1,143,509 |
| 2018-08-23 | $39.25 | $39.34 | $38.83 | $38.91 | $36.59 | 1,217,089 |
| 2018-08-22 | $39.41 | $39.51 | $39.17 | $39.32 | $36.97 | 1,356,368 |
| 2018-08-21 | $38.77 | $39.44 | $38.77 | $39.38 | $37.03 | 1,978,384 |
| 2018-08-20 | $39.04 | $39.11 | $38.64 | $38.83 | $36.51 | 2,286,539 |
| 2018-08-17 | $38.85 | $39.05 | $38.49 | $38.95 | $36.62 | 5,421,873 |
| 2018-08-16 | $39.84 | $39.86 | $38.99 | $39.05 | $36.72 | 1,860,001 |
| 2018-08-15 | $39.95 | $39.95 | $39.46 | $39.72 | $37.35 | 2,010,268 |
| 2018-08-14 | $39.81 | $40.47 | $39.73 | $39.87 | $37.49 | 2,000,454 |
| 2018-08-13 | $39.80 | $39.94 | $39.02 | $39.63 | $37.26 | 4,150,363 |
| 2018-08-10 | $41.34 | $41.34 | $39.53 | $39.76 | $37.39 | 2,700,402 |
| 2018-08-09 | $41.24 | $41.72 | $41.21 | $41.46 | $38.98 | 1,551,683 |
| 2018-08-08 | $41.00 | $41.51 | $40.82 | $41.29 | $38.82 | 2,458,319 |
| 2018-08-07 | $41.00 | $42.21 | $40.88 | $41.00 | $38.55 | 4,513,177 |
| 2018-08-06 | $43.27 | $44.28 | $43.17 | $43.19 | $40.61 | 1,361,852 |
| 2018-08-03 | $43.19 | $43.67 | $42.39 | $43.39 | $40.80 | 1,909,513 |
| 2018-08-02 | $43.76 | $44.26 | $41.64 | $42.93 | $40.37 | 2,533,194 |
| 2018-08-01 | $44.00 | $44.15 | $43.45 | $43.62 | $41.02 | 1,523,358 |
| 2018-07-31 | $44.01 | $44.34 | $43.92 | $44.07 | $41.44 | 1,285,258 |
| 2018-07-30 | $43.90 | $44.36 | $43.79 | $43.92 | $41.30 | 1,497,314 |
| 2018-07-27 | $43.06 | $44.05 | $42.92 | $43.83 | $41.21 | 2,025,541 |
| 2018-07-26 | $42.18 | $42.95 | $42.13 | $42.80 | $40.24 | 3,652,042 |
| 2018-07-25 | $42.19 | $42.62 | $42.02 | $42.11 | $39.60 | 2,042,424 |
| 2018-07-24 | $42.27 | $42.60 | $42.13 | $42.26 | $39.74 | 1,196,394 |
| 2018-07-23 | $42.60 | $42.76 | $42.14 | $42.17 | $39.65 | 1,204,578 |
| 2018-07-20 | $42.73 | $42.91 | $42.56 | $42.61 | $40.07 | 1,561,069 |
| 2018-07-19 | $42.91 | $43.13 | $42.56 | $43.01 | $40.44 | 1,436,888 |
| 2018-07-18 | $42.81 | $43.12 | $42.69 | $42.92 | $40.36 | 1,154,003 |
| 2018-07-17 | $42.27 | $42.79 | $42.24 | $42.73 | $40.18 | 1,086,516 |
| 2018-07-16 | $42.87 | $42.87 | $42.37 | $42.49 | $39.95 | 1,288,390 |
| 2018-07-13 | $42.44 | $42.89 | $42.44 | $42.77 | $40.22 | 1,244,927 |
| 2018-07-12 | $43.05 | $43.23 | $42.47 | $42.48 | $39.94 | 1,305,874 |
| 2018-07-11 | $42.63 | $42.88 | $42.40 | $42.77 | $40.22 | 1,549,758 |
| 2018-07-10 | $42.73 | $43.03 | $42.69 | $42.89 | $40.33 | 1,277,919 |
| 2018-07-09 | $42.90 | $43.25 | $42.73 | $42.83 | $40.27 | 950,683 |
| 2018-07-06 | $42.55 | $42.95 | $42.43 | $42.73 | $40.18 | 872,169 |
| 2018-07-05 | $42.61 | $42.68 | $42.16 | $42.54 | $40.00 | 1,187,187 |
| 2018-07-03 | $42.63 | $42.97 | $42.36 | $42.45 | $39.91 | 1,287,354 |
| 2018-07-02 | $42.24 | $42.53 | $41.96 | $42.39 | $39.86 | 2,820,912 |
| 2018-06-29 | $42.53 | $43.00 | $42.39 | $42.45 | $39.91 | 1,344,169 |
| 2018-06-28 | $42.59 | $42.60 | $42.03 | $42.43 | $39.90 | 1,692,408 |
| 2018-06-27 | $43.05 | $43.27 | $42.58 | $42.60 | $40.06 | 1,816,581 |
| 2018-06-26 | $43.35 | $43.61 | $43.06 | $43.19 | $40.61 | 1,786,409 |
| 2018-06-25 | $43.62 | $43.66 | $43.10 | $43.35 | $40.76 | 2,133,387 |
| 2018-06-22 | $43.65 | $43.69 | $43.25 | $43.55 | $40.95 | 3,612,082 |
| 2018-06-21 | $44.35 | $44.41 | $43.40 | $43.46 | $40.86 | 1,278,507 |
| 2018-06-20 | $44.12 | $44.61 | $43.87 | $44.50 | $41.84 | 1,429,137 |
| 2018-06-19 | $44.29 | $44.67 | $43.96 | $44.05 | $41.42 | 2,031,064 |
| 2018-06-18 | $44.83 | $45.14 | $44.72 | $44.74 | $42.07 | 1,565,613 |
| 2018-06-15 | $43.93 | $45.03 | $43.83 | $45.00 | $42.31 | 3,746,275 |
| 2018-06-14 | $43.89 | $44.31 | $43.68 | $44.07 | $41.44 | 1,953,003 |
| 2018-06-13 | $44.35 | $44.50 | $43.67 | $43.69 | $41.08 | 1,506,188 |
| 2018-06-12 | $44.34 | $44.35 | $43.99 | $44.30 | $41.65 | 1,230,937 |
| 2018-06-11 | $43.84 | $44.59 | $43.77 | $44.23 | $41.59 | 1,436,482 |
| 2018-06-08 | $43.29 | $44.27 | $42.95 | $43.80 | $41.18 | 1,985,540 |
| 2018-06-07 | $43.40 | $43.77 | $43.29 | $43.34 | $40.75 | 1,528,669 |
| 2018-06-06 | $43.85 | $43.99 | $42.84 | $43.41 | $40.82 | 1,474,748 |
| 2018-06-05 | $44.24 | $44.48 | $43.84 | $43.93 | $41.31 | 1,561,887 |
| 2018-06-04 | $44.12 | $44.32 | $43.83 | $44.15 | $41.51 | 930,745 |
| 2018-06-01 | $43.93 | $44.13 | $43.71 | $43.96 | $41.33 | 922,392 |
| 2018-05-31 | $44.70 | $44.70 | $43.34 | $43.56 | $40.96 | 2,250,215 |
| 2018-05-30 | $44.76 | $44.99 | $44.63 | $44.80 | $41.97 | 1,749,022 |
| 2018-05-29 | $45.41 | $45.56 | $44.29 | $44.54 | $41.73 | 1,690,164 |
| 2018-05-25 | $45.56 | $46.21 | $45.46 | $45.77 | $42.88 | 1,154,880 |
| 2018-05-24 | $45.49 | $45.86 | $45.28 | $45.62 | $42.74 | 1,499,177 |
| 2018-05-23 | $44.74 | $45.55 | $44.74 | $45.47 | $42.60 | 1,924,653 |
| 2018-05-22 | $44.56 | $45.19 | $44.56 | $44.91 | $42.07 | 1,042,564 |
| 2018-05-21 | $44.60 | $44.61 | $44.22 | $44.54 | $41.73 | 893,475 |
| 2018-05-18 | $43.58 | $44.63 | $43.56 | $44.39 | $41.59 | 1,325,625 |
| 2018-05-17 | $43.67 | $43.84 | $43.34 | $43.57 | $40.82 | 1,468,040 |
| 2018-05-16 | $43.51 | $43.87 | $43.46 | $43.67 | $40.91 | 1,766,517 |
| 2018-05-15 | $43.77 | $43.77 | $43.06 | $43.44 | $40.70 | 1,756,963 |
| 2018-05-14 | $44.50 | $44.57 | $43.78 | $43.92 | $41.15 | 1,840,603 |
| 2018-05-11 | $44.38 | $44.75 | $44.26 | $44.37 | $41.57 | 754,107 |
| 2018-05-10 | $44.09 | $44.49 | $44.08 | $44.30 | $41.50 | 1,003,381 |
| 2018-05-09 | $44.21 | $44.21 | $43.47 | $44.06 | $41.28 | 1,363,157 |
| 2018-05-08 | $44.14 | $44.31 | $43.89 | $44.09 | $41.31 | 1,222,980 |
| 2018-05-07 | $44.63 | $44.65 | $44.01 | $44.12 | $41.33 | 1,632,601 |
| 2018-05-04 | $43.79 | $44.69 | $43.79 | $44.45 | $41.64 | 1,374,562 |
| 2018-05-03 | $44.12 | $44.77 | $43.07 | $43.91 | $41.14 | 2,840,397 |
| 2018-05-02 | $44.22 | $44.38 | $43.58 | $43.71 | $40.95 | 1,735,921 |
| 2018-05-01 | $43.71 | $44.33 | $43.46 | $44.31 | $41.51 | 2,036,962 |
| 2018-04-30 | $44.70 | $44.80 | $43.80 | $43.85 | $41.08 | 1,476,001 |
| 2018-04-27 | $44.41 | $44.74 | $44.25 | $44.64 | $41.82 | 707,758 |
| 2018-04-26 | $44.09 | $44.67 | $43.78 | $44.48 | $41.67 | 1,108,144 |
| 2018-04-25 | $43.51 | $44.12 | $43.37 | $43.93 | $41.16 | 1,138,931 |
| 2018-04-24 | $44.35 | $44.35 | $43.29 | $43.65 | $40.89 | 1,405,726 |
| 2018-04-23 | $44.14 | $44.32 | $43.89 | $44.11 | $41.32 | 909,712 |
| 2018-04-20 | $44.47 | $44.57 | $43.89 | $44.02 | $41.24 | 1,752,002 |
| 2018-04-19 | $45.04 | $45.10 | $44.24 | $44.35 | $41.55 | 2,026,552 |
| 2018-04-18 | $45.30 | $45.37 | $44.96 | $45.04 | $42.20 | 1,466,782 |
| 2018-04-17 | $44.92 | $45.39 | $44.69 | $45.26 | $42.40 | 1,158,696 |
| 2018-04-16 | $44.17 | $44.91 | $43.91 | $44.78 | $41.95 | 1,339,984 |
| 2018-04-13 | $44.00 | $44.13 | $43.74 | $43.90 | $41.13 | 1,505,191 |
| 2018-04-12 | $43.69 | $43.96 | $43.49 | $43.69 | $40.93 | 723,499 |
| 2018-04-11 | $43.24 | $43.93 | $43.24 | $43.50 | $40.75 | 803,734 |
| 2018-04-10 | $43.37 | $43.86 | $43.23 | $43.56 | $40.81 | 875,816 |
| 2018-04-09 | $42.55 | $43.28 | $42.44 | $42.88 | $40.17 | 1,320,786 |
| 2018-04-06 | $42.93 | $43.23 | $42.04 | $42.37 | $39.69 | 1,384,019 |
| 2018-04-05 | $43.34 | $43.57 | $43.02 | $43.38 | $40.64 | 1,184,312 |
| 2018-04-04 | $41.77 | $42.99 | $41.77 | $42.90 | $40.19 | 1,107,354 |
| 2018-04-03 | $41.85 | $42.47 | $41.74 | $42.28 | $39.61 | 1,607,381 |
| 2018-04-02 | $42.69 | $42.75 | $41.31 | $41.80 | $39.16 | 1,909,459 |
| 2018-03-29 | $42.41 | $43.11 | $42.36 | $42.79 | $40.09 | 1,416,221 |
| 2018-03-28 | $42.25 | $42.57 | $42.13 | $42.22 | $39.55 | 1,754,024 |
| 2018-03-27 | $42.16 | $42.70 | $41.87 | $42.17 | $39.51 | 2,876,397 |
| 2018-03-26 | $41.63 | $42.18 | $41.54 | $42.10 | $39.44 | 1,981,456 |
| 2018-03-23 | $41.95 | $42.17 | $41.05 | $41.12 | $38.52 | 2,214,828 |
| 2018-03-22 | $42.59 | $42.98 | $41.76 | $41.80 | $39.16 | 2,046,894 |
| 2018-03-21 | $43.69 | $43.71 | $42.91 | $42.91 | $40.20 | 2,223,030 |
| 2018-03-20 | $43.85 | $44.06 | $43.65 | $43.70 | $40.94 | 2,631,735 |
| 2018-03-19 | $43.97 | $44.33 | $43.68 | $43.80 | $41.03 | 2,348,912 |
| 2018-03-16 | $44.05 | $44.61 | $43.96 | $44.10 | $41.31 | 2,764,910 |
| 2018-03-15 | $44.24 | $44.35 | $43.95 | $44.05 | $41.27 | 1,880,074 |
| 2018-03-14 | $44.77 | $44.77 | $44.14 | $44.21 | $41.42 | 1,394,137 |
| 2018-03-13 | $44.85 | $45.02 | $44.65 | $44.74 | $41.91 | 1,033,177 |
| 2018-03-12 | $44.74 | $44.87 | $44.51 | $44.60 | $41.78 | 936,532 |
| 2018-03-09 | $44.08 | $44.69 | $43.79 | $44.65 | $41.83 | 1,919,769 |
| 2018-03-08 | $43.83 | $44.00 | $43.56 | $43.80 | $41.03 | 1,326,117 |
| 2018-03-07 | $44.17 | $44.36 | $43.71 | $43.81 | $41.04 | 2,784,232 |
| 2018-03-06 | $43.94 | $44.46 | $43.51 | $44.39 | $41.59 | 2,621,624 |
| 2018-03-05 | $42.77 | $44.10 | $42.75 | $43.94 | $41.16 | 4,784,725 |
| 2018-03-02 | $41.65 | $43.18 | $41.61 | $43.11 | $40.39 | 5,231,362 |
| 2018-03-01 | $42.22 | $42.59 | $41.67 | $41.84 | $39.20 | 2,925,434 |
| 2018-02-28 | $42.19 | $42.91 | $42.10 | $42.37 | $39.54 | 2,820,729 |
| 2018-02-27 | $42.71 | $43.13 | $42.14 | $42.14 | $39.33 | 1,846,746 |
| 2018-02-26 | $42.74 | $42.97 | $42.24 | $42.80 | $39.94 | 1,928,499 |
| 2018-02-23 | $42.14 | $42.68 | $41.98 | $42.66 | $39.81 | 1,635,708 |
| 2018-02-22 | $42.30 | $42.81 | $41.80 | $41.94 | $39.14 | 2,734,203 |
| 2018-02-21 | $42.16 | $42.88 | $42.16 | $42.20 | $39.38 | 1,644,404 |
| 2018-02-20 | $42.41 | $42.83 | $41.96 | $42.07 | $39.26 | 1,759,914 |
| 2018-02-16 | $42.75 | $42.91 | $42.29 | $42.66 | $39.81 | 2,247,756 |
| 2018-02-15 | $42.75 | $43.02 | $42.16 | $42.89 | $40.03 | 2,418,440 |
| 2018-02-14 | $41.43 | $42.51 | $41.43 | $42.51 | $39.67 | 3,715,179 |
| 2018-02-13 | $42.16 | $42.20 | $41.26 | $41.72 | $38.94 | 3,141,644 |
| 2018-02-12 | $41.84 | $42.76 | $41.26 | $42.52 | $39.68 | 6,400,593 |
| 2018-02-09 | $42.96 | $43.18 | $40.76 | $41.66 | $38.88 | 4,416,294 |
| 2018-02-08 | $44.37 | $45.09 | $42.60 | $42.62 | $39.78 | 4,540,435 |
| 2018-02-07 | $44.28 | $45.20 | $43.96 | $44.36 | $41.40 | 3,915,270 |
| 2018-02-06 | $43.69 | $44.47 | $43.07 | $44.28 | $41.33 | 4,514,383 |
| 2018-02-05 | $46.05 | $46.16 | $44.23 | $44.47 | $41.50 | 3,910,829 |
| 2018-02-02 | $46.80 | $46.95 | $46.14 | $46.22 | $43.14 | 2,263,486 |
| 2018-02-01 | $47.09 | $47.53 | $46.92 | $47.04 | $43.90 | 2,506,349 |
| 2018-01-31 | $47.56 | $47.82 | $47.17 | $47.35 | $44.19 | 3,778,570 |
| 2018-01-30 | $48.42 | $48.75 | $48.13 | $48.16 | $44.95 | 3,022,348 |
| 2018-01-29 | $49.00 | $49.37 | $48.47 | $48.50 | $45.26 | 3,237,346 |
| 2018-01-26 | $49.18 | $49.29 | $48.85 | $48.98 | $45.71 | 1,587,676 |
| 2018-01-25 | $49.08 | $49.57 | $48.82 | $49.08 | $45.80 | 1,877,809 |
| 2018-01-24 | $49.20 | $49.45 | $48.57 | $48.90 | $45.64 | 1,496,275 |
| 2018-01-23 | $48.82 | $49.20 | $48.61 | $49.00 | $45.73 | 1,220,391 |
| 2018-01-22 | $49.10 | $49.29 | $48.54 | $48.97 | $45.70 | 1,847,879 |
| 2018-01-19 | $49.02 | $49.46 | $49.02 | $49.10 | $45.82 | 2,340,714 |
| 2018-01-18 | $48.38 | $48.88 | $48.38 | $48.74 | $45.49 | 1,611,291 |
| 2018-01-17 | $48.79 | $48.81 | $48.46 | $48.50 | $45.26 | 2,012,121 |
| 2018-01-16 | $49.02 | $49.13 | $48.20 | $48.43 | $45.20 | 2,354,466 |
| 2018-01-12 | $48.93 | $49.07 | $48.67 | $48.86 | $45.60 | 2,076,952 |
| 2018-01-11 | $48.72 | $48.90 | $48.22 | $48.65 | $45.40 | 2,727,446 |
| 2018-01-10 | $48.92 | $48.96 | $48.59 | $48.66 | $45.41 | 2,172,599 |
| 2018-01-09 | $49.62 | $49.72 | $48.93 | $48.97 | $45.70 | 2,551,597 |
| 2018-01-08 | $49.42 | $49.86 | $49.38 | $49.64 | $46.33 | 1,951,815 |
| 2018-01-05 | $49.72 | $49.83 | $49.24 | $49.42 | $46.12 | 2,240,392 |
| 2018-01-04 | $49.54 | $49.85 | $49.44 | $49.57 | $46.26 | 1,733,889 |
| 2018-01-03 | $49.47 | $49.55 | $49.27 | $49.46 | $46.16 | 1,647,769 |
| 2018-01-02 | $49.49 | $49.81 | $49.18 | $49.42 | $46.12 | 1,837,217 |
| 2017-12-29 | $49.49 | $49.76 | $49.28 | $49.30 | $46.01 | 1,338,375 |
| 2017-12-28 | $49.19 | $49.48 | $49.07 | $49.45 | $46.15 | 1,334,056 |
| 2017-12-27 | $49.40 | $49.57 | $49.18 | $49.21 | $45.93 | 2,052,064 |
| 2017-12-26 | $49.03 | $49.50 | $49.00 | $49.14 | $45.86 | 1,662,361 |
| 2017-12-22 | $48.72 | $49.25 | $48.65 | $49.09 | $45.81 | 1,367,209 |
| 2017-12-21 | $48.87 | $49.27 | $48.40 | $48.70 | $45.45 | 2,675,633 |
| 2017-12-20 | $49.38 | $49.58 | $48.45 | $48.51 | $45.27 | 3,077,062 |
| 2017-12-19 | $49.38 | $49.94 | $49.35 | $49.66 | $46.35 | 2,611,605 |
| 2017-12-18 | $49.00 | $49.45 | $48.85 | $49.38 | $46.08 | 2,490,429 |
| 2017-12-15 | $48.64 | $49.29 | $48.55 | $48.68 | $45.43 | 3,952,248 |
| 2017-12-14 | $48.24 | $48.52 | $47.99 | $48.03 | $44.83 | 2,805,386 |
| 2017-12-13 | $47.69 | $48.44 | $47.54 | $48.25 | $45.03 | 2,957,390 |
| 2017-12-12 | $47.88 | $47.99 | $47.58 | $47.71 | $44.53 | 2,269,066 |
| 2017-12-11 | $47.76 | $47.99 | $47.40 | $47.77 | $44.58 | 2,029,056 |
| 2017-12-08 | $48.06 | $48.28 | $47.73 | $47.79 | $44.60 | 2,368,079 |
| 2017-12-07 | $47.57 | $48.14 | $47.57 | $47.96 | $44.76 | 2,984,480 |
| 2017-12-06 | $48.10 | $48.11 | $47.40 | $47.58 | $44.41 | 3,218,433 |
| 2017-12-05 | $48.18 | $48.28 | $47.60 | $47.99 | $44.79 | 2,554,444 |
| 2017-12-04 | $47.96 | $48.47 | $47.84 | $48.12 | $44.91 | 3,106,778 |
| 2017-12-01 | $47.72 | $48.32 | $47.09 | $47.74 | $44.55 | 2,300,802 |
| 2017-11-30 | $47.44 | $48.37 | $47.25 | $48.05 | $44.84 | 2,438,823 |
| 2017-11-29 | $47.10 | $47.68 | $46.93 | $47.34 | $44.03 | 2,706,295 |
| 2017-11-28 | $46.73 | $47.44 | $46.41 | $47.16 | $43.87 | 2,629,490 |
| 2017-11-27 | $45.58 | $46.87 | $45.44 | $46.56 | $43.31 | 3,057,497 |
| 2017-11-24 | $45.59 | $45.71 | $45.24 | $45.57 | $42.39 | 2,628,326 |
| 2017-11-22 | $45.15 | $45.46 | $45.07 | $45.31 | $42.15 | 1,597,786 |
| 2017-11-21 | $45.15 | $45.36 | $44.91 | $45.14 | $41.99 | 2,093,365 |
| 2017-11-20 | $45.65 | $45.65 | $44.94 | $45.01 | $41.87 | 2,117,952 |
| 2017-11-17 | $45.45 | $45.83 | $45.25 | $45.72 | $42.53 | 1,469,198 |
| 2017-11-16 | $45.03 | $45.83 | $44.96 | $45.58 | $42.40 | 2,396,669 |
| 2017-11-15 | $44.89 | $45.08 | $44.52 | $44.95 | $41.81 | 1,976,866 |
| 2017-11-14 | $44.97 | $45.33 | $44.71 | $45.10 | $41.95 | 2,521,090 |
| 2017-11-13 | $44.35 | $45.08 | $44.23 | $44.98 | $41.84 | 1,431,015 |
| 2017-11-10 | $44.56 | $44.73 | $44.22 | $44.35 | $41.25 | 2,285,611 |
| 2017-11-09 | $44.50 | $45.14 | $44.44 | $44.77 | $41.64 | 2,779,161 |
| 2017-11-08 | $43.83 | $45.19 | $43.83 | $44.80 | $41.67 | 3,765,954 |
| 2017-11-07 | $43.79 | $44.01 | $43.48 | $43.61 | $40.56 | 2,442,240 |
| 2017-11-06 | $44.14 | $44.28 | $43.74 | $43.81 | $40.75 | 2,847,443 |
| 2017-11-03 | $43.78 | $44.17 | $43.66 | $44.14 | $41.06 | 1,086,676 |
| 2017-11-02 | $43.81 | $44.00 | $43.34 | $43.89 | $40.83 | 1,261,941 |
| 2017-11-01 | $44.31 | $44.49 | $43.82 | $43.96 | $40.89 | 1,795,719 |
| 2017-10-31 | $44.15 | $44.53 | $43.99 | $44.23 | $41.14 | 2,032,877 |
| 2017-10-30 | $44.53 | $44.60 | $43.88 | $44.10 | $41.02 | 1,826,850 |
| 2017-10-27 | $44.66 | $44.90 | $43.90 | $44.60 | $41.49 | 1,704,013 |
| 2017-10-26 | $44.76 | $44.90 | $44.52 | $44.74 | $41.62 | 1,612,213 |
| 2017-10-25 | $44.47 | $44.68 | $44.10 | $44.59 | $41.48 | 1,663,567 |
| 2017-10-24 | $44.84 | $45.10 | $44.48 | $44.56 | $41.45 | 1,950,495 |
| 2017-10-23 | $45.37 | $45.56 | $44.83 | $44.86 | $41.73 | 1,853,682 |
| 2017-10-20 | $44.33 | $45.39 | $44.22 | $45.22 | $42.06 | 3,105,424 |
| 2017-10-19 | $44.05 | $44.26 | $43.82 | $44.16 | $41.08 | 1,270,803 |
| 2017-10-18 | $44.33 | $44.52 | $44.05 | $44.08 | $41.00 | 1,297,572 |
| 2017-10-17 | $44.49 | $44.55 | $44.11 | $44.27 | $41.18 | 2,043,338 |
| 2017-10-16 | $44.66 | $44.72 | $44.26 | $44.65 | $41.53 | 1,341,383 |
| 2017-10-13 | $44.45 | $44.80 | $44.25 | $44.55 | $41.44 | 2,333,774 |
| 2017-10-12 | $43.84 | $44.21 | $43.71 | $44.14 | $41.06 | 2,170,241 |
| 2017-10-11 | $44.77 | $44.93 | $43.88 | $44.01 | $40.94 | 2,888,647 |
| 2017-10-10 | $44.32 | $44.86 | $44.32 | $44.78 | $41.65 | 4,923,614 |
| 2017-10-09 | $44.26 | $44.37 | $44.09 | $44.32 | $41.23 | 1,478,299 |
| 2017-10-06 | $44.01 | $44.49 | $43.91 | $44.16 | $41.08 | 1,731,700 |
| 2017-10-05 | $44.02 | $44.41 | $43.88 | $44.09 | $41.01 | 1,929,536 |
| 2017-10-04 | $43.84 | $44.08 | $43.76 | $44.00 | $40.93 | 2,277,779 |
| 2017-10-03 | $43.27 | $43.90 | $43.17 | $43.74 | $40.69 | 3,005,396 |
| 2017-10-02 | $42.75 | $43.13 | $42.53 | $43.01 | $40.01 | 2,149,986 |
| 2017-09-29 | $42.81 | $43.05 | $42.30 | $42.72 | $39.74 | 2,737,194 |
| 2017-09-28 | $42.46 | $43.25 | $42.41 | $42.94 | $39.94 | 2,486,678 |
| 2017-09-27 | $42.88 | $43.03 | $42.14 | $42.54 | $39.57 | 1,984,254 |
| 2017-09-26 | $42.30 | $42.94 | $42.30 | $42.80 | $39.81 | 2,514,789 |
| 2017-09-25 | $42.50 | $42.53 | $42.12 | $42.17 | $39.23 | 1,700,564 |
| 2017-09-22 | $42.41 | $42.74 | $42.31 | $42.50 | $39.53 | 2,518,860 |
| 2017-09-21 | $42.45 | $42.97 | $42.18 | $42.44 | $39.48 | 2,198,591 |
| 2017-09-20 | $41.74 | $42.14 | $41.61 | $41.87 | $38.95 | 3,210,918 |
| 2017-09-19 | $42.77 | $43.02 | $41.22 | $41.72 | $38.81 | 4,992,006 |
| 2017-09-18 | $43.62 | $43.72 | $42.84 | $42.89 | $39.90 | 1,762,678 |
| 2017-09-15 | $43.21 | $43.62 | $43.21 | $43.45 | $40.42 | 3,817,360 |
| 2017-09-14 | $43.31 | $43.41 | $43.02 | $43.26 | $40.24 | 2,131,546 |
| 2017-09-13 | $43.59 | $43.77 | $43.34 | $43.43 | $40.40 | 2,596,114 |
| 2017-09-12 | $43.68 | $44.00 | $43.44 | $43.63 | $40.58 | 3,288,022 |
| 2017-09-11 | $43.34 | $43.97 | $43.16 | $43.61 | $40.56 | 3,403,508 |
| 2017-09-08 | $43.76 | $43.83 | $42.81 | $43.02 | $40.02 | 6,942,219 |
| 2017-09-07 | $42.87 | $43.93 | $42.45 | $43.75 | $40.70 | 4,439,228 |
| 2017-09-06 | $44.20 | $44.20 | $43.13 | $43.44 | $40.41 | 5,442,271 |
| 2017-09-05 | $44.88 | $44.88 | $43.89 | $44.23 | $41.14 | 2,901,395 |
| 2017-09-01 | $44.59 | $45.02 | $44.40 | $44.95 | $41.81 | 1,488,610 |
| 2017-08-31 | $44.40 | $44.61 | $44.23 | $44.38 | $41.28 | 2,455,522 |
| 2017-08-30 | $43.82 | $44.41 | $43.78 | $44.31 | $41.22 | 1,473,475 |
| 2017-08-29 | $44.10 | $44.14 | $43.58 | $43.99 | $40.77 | 2,616,032 |
| 2017-08-28 | $44.86 | $44.89 | $44.12 | $44.26 | $41.02 | 1,399,691 |
| 2017-08-25 | $45.00 | $45.11 | $44.67 | $44.82 | $41.54 | 1,718,320 |
| 2017-08-24 | $45.33 | $45.39 | $44.82 | $44.85 | $41.57 | 1,438,642 |
| 2017-08-23 | $45.30 | $45.61 | $45.11 | $45.30 | $41.99 | 1,577,219 |
| 2017-08-22 | $44.87 | $45.51 | $44.87 | $45.50 | $42.17 | 2,138,233 |
| 2017-08-21 | $44.98 | $45.13 | $44.77 | $44.84 | $41.56 | 1,409,607 |
| 2017-08-18 | $44.81 | $45.06 | $44.49 | $44.96 | $41.67 | 1,813,364 |
| 2017-08-17 | $45.33 | $45.43 | $44.93 | $44.94 | $41.65 | 1,276,619 |
| 2017-08-16 | $45.16 | $45.48 | $45.11 | $45.47 | $42.14 | 1,521,243 |
| 2017-08-15 | $44.97 | $45.28 | $44.84 | $44.95 | $41.66 | 1,600,464 |
| 2017-08-14 | $44.52 | $45.22 | $44.40 | $45.00 | $41.71 | 1,674,874 |
| 2017-08-11 | $44.00 | $44.26 | $43.79 | $44.18 | $40.95 | 2,307,073 |
| 2017-08-10 | $44.75 | $44.95 | $44.01 | $44.03 | $40.81 | 1,706,809 |
| 2017-08-09 | $45.00 | $45.20 | $44.66 | $44.85 | $41.57 | 2,284,701 |
| 2017-08-08 | $44.40 | $45.89 | $43.80 | $45.00 | $41.71 | 4,420,812 |
| 2017-08-07 | $43.58 | $44.13 | $43.46 | $43.86 | $40.65 | 2,619,974 |
| 2017-08-04 | $43.43 | $43.66 | $43.18 | $43.49 | $40.31 | 3,210,689 |
| 2017-08-03 | $43.62 | $43.62 | $42.84 | $43.26 | $40.09 | 1,996,087 |
| 2017-08-02 | $43.52 | $43.63 | $42.86 | $43.56 | $40.37 | 3,275,155 |
| 2017-08-01 | $43.70 | $43.82 | $43.32 | $43.54 | $40.35 | 1,670,442 |
| 2017-07-31 | $43.92 | $43.92 | $43.39 | $43.51 | $40.33 | 2,732,950 |
| 2017-07-28 | $44.70 | $44.70 | $43.75 | $43.87 | $40.66 | 2,195,060 |
| 2017-07-27 | $44.87 | $44.99 | $44.31 | $44.69 | $41.42 | 2,906,262 |
| 2017-07-26 | $45.20 | $45.28 | $44.89 | $45.06 | $41.76 | 1,056,274 |
| 2017-07-25 | $45.58 | $45.67 | $45.08 | $45.20 | $41.89 | 1,185,134 |
| 2017-07-24 | $45.83 | $45.88 | $45.22 | $45.30 | $41.99 | 1,409,082 |
| 2017-07-21 | $45.48 | $45.71 | $45.13 | $45.70 | $42.36 | 974,584 |
| 2017-07-20 | $45.93 | $45.93 | $45.43 | $45.53 | $42.20 | 1,149,762 |
| 2017-07-19 | $45.86 | $46.22 | $45.86 | $46.02 | $42.65 | 1,134,992 |
| 2017-07-18 | $45.77 | $45.98 | $45.60 | $45.78 | $42.43 | 988,227 |
| 2017-07-17 | $45.96 | $46.23 | $45.72 | $46.12 | $42.75 | 1,275,493 |
| 2017-07-14 | $46.02 | $46.29 | $45.88 | $46.05 | $42.68 | 1,033,743 |
| 2017-07-13 | $45.86 | $46.23 | $45.83 | $45.86 | $42.50 | 1,067,213 |
| 2017-07-12 | $45.66 | $45.93 | $45.48 | $45.88 | $42.52 | 1,161,419 |
| 2017-07-11 | $45.82 | $45.91 | $45.25 | $45.40 | $42.08 | 1,935,114 |
| 2017-07-10 | $45.29 | $45.89 | $45.14 | $45.84 | $42.49 | 1,816,440 |
| 2017-07-07 | $44.95 | $45.59 | $44.84 | $45.32 | $42.00 | 1,327,400 |
| 2017-07-06 | $44.82 | $44.96 | $44.56 | $44.72 | $41.45 | 1,282,829 |
| 2017-07-05 | $44.99 | $45.25 | $44.66 | $45.03 | $41.74 | 1,425,821 |
| 2017-07-03 | $45.04 | $45.16 | $44.79 | $45.01 | $41.72 | 982,425 |
| 2017-06-30 | $44.91 | $45.01 | $44.62 | $44.76 | $41.48 | 2,018,443 |
| 2017-06-29 | $45.47 | $45.60 | $44.58 | $44.87 | $41.59 | 2,068,921 |
| 2017-06-28 | $45.40 | $45.70 | $45.24 | $45.47 | $42.14 | 1,288,280 |
| 2017-06-27 | $45.40 | $45.50 | $45.06 | $45.06 | $41.76 | 1,571,233 |
| 2017-06-26 | $44.87 | $45.47 | $44.87 | $45.34 | $42.02 | 1,307,297 |
| 2017-06-23 | $44.82 | $45.19 | $44.72 | $44.83 | $41.55 | 3,148,592 |
| 2017-06-22 | $45.24 | $45.39 | $44.87 | $44.92 | $41.63 | 1,961,617 |
| 2017-06-21 | $45.14 | $45.33 | $44.98 | $45.27 | $41.96 | 1,759,632 |
| 2017-06-20 | $45.27 | $45.35 | $44.98 | $45.07 | $41.77 | 2,328,957 |
| 2017-06-19 | $45.05 | $45.34 | $44.79 | $45.30 | $41.99 | 1,422,223 |
| 2017-06-16 | $44.96 | $45.09 | $44.69 | $45.03 | $41.74 | 2,222,200 |
| 2017-06-15 | $45.00 | $45.29 | $44.79 | $44.84 | $41.56 | 1,695,343 |
| 2017-06-14 | $44.96 | $45.29 | $44.96 | $45.15 | $41.85 | 1,784,463 |
| 2017-06-13 | $44.51 | $45.03 | $44.23 | $44.98 | $41.69 | 1,903,069 |
| 2017-06-12 | $44.06 | $44.60 | $44.05 | $44.19 | $40.96 | 1,612,979 |
| 2017-06-09 | $44.34 | $44.45 | $43.72 | $44.14 | $40.91 | 2,603,737 |
| 2017-06-08 | $44.36 | $44.66 | $44.13 | $44.33 | $41.09 | 1,858,251 |
| 2017-06-07 | $44.26 | $44.62 | $44.19 | $44.32 | $41.08 | 2,609,871 |
| 2017-06-06 | $44.53 | $44.57 | $44.10 | $44.22 | $40.98 | 1,634,059 |
| 2017-06-05 | $44.46 | $44.87 | $44.46 | $44.59 | $41.33 | 1,590,272 |
| 2017-06-02 | $44.74 | $45.18 | $44.49 | $44.53 | $41.27 | 7,191,711 |
| 2017-06-01 | $44.52 | $44.92 | $44.31 | $44.70 | $41.43 | 1,264,085 |
| 2017-05-31 | $44.64 | $44.65 | $44.17 | $44.42 | $41.17 | 1,663,586 |
| 2017-05-30 | $44.38 | $44.95 | $44.32 | $44.68 | $41.26 | 2,486,467 |
| 2017-05-26 | $44.20 | $44.68 | $44.20 | $44.55 | $41.14 | 1,339,176 |
| 2017-05-25 | $44.02 | $44.70 | $44.02 | $44.22 | $40.84 | 2,191,420 |
| 2017-05-24 | $43.85 | $44.30 | $43.84 | $44.07 | $40.70 | 3,082,488 |
| 2017-05-23 | $43.88 | $44.35 | $43.77 | $43.90 | $40.54 | 2,251,640 |
| 2017-05-22 | $43.47 | $44.06 | $43.47 | $43.90 | $40.54 | 1,558,219 |
| 2017-05-19 | $43.14 | $43.48 | $42.91 | $43.45 | $40.13 | 1,858,258 |
| 2017-05-18 | $42.92 | $43.35 | $42.42 | $42.94 | $39.66 | 2,227,049 |
| 2017-05-17 | $43.24 | $43.96 | $43.09 | $43.64 | $40.30 | 2,728,664 |
| 2017-05-16 | $43.06 | $43.75 | $42.98 | $43.71 | $40.37 | 2,534,747 |
| 2017-05-15 | $42.73 | $43.21 | $42.63 | $42.99 | $39.70 | 3,660,349 |
| 2017-05-12 | $43.00 | $43.30 | $42.49 | $42.53 | $39.28 | 2,211,753 |
| 2017-05-11 | $43.07 | $43.60 | $42.91 | $43.13 | $39.83 | 4,196,270 |
| 2017-05-10 | $42.14 | $43.52 | $41.74 | $43.40 | $40.08 | 4,966,527 |
| 2017-05-09 | $45.48 | $45.59 | $42.16 | $42.30 | $39.06 | 11,335,164 |
| 2017-05-08 | $45.65 | $46.51 | $45.65 | $46.41 | $42.86 | 3,513,935 |
| 2017-05-05 | $45.40 | $46.27 | $45.14 | $45.79 | $42.29 | 2,250,768 |
| 2017-05-04 | $44.31 | $45.18 | $44.31 | $45.18 | $41.72 | 1,599,534 |
| 2017-05-03 | $44.37 | $44.51 | $44.06 | $44.26 | $40.87 | 1,036,405 |
| 2017-05-02 | $44.14 | $44.53 | $44.02 | $44.46 | $41.06 | 1,566,961 |
| 2017-05-01 | $44.08 | $44.24 | $43.75 | $44.09 | $40.72 | 762,336 |
| 2017-04-28 | $44.16 | $44.22 | $43.71 | $44.02 | $40.65 | 1,509,394 |
| 2017-04-27 | $44.67 | $44.69 | $43.93 | $44.21 | $40.83 | 1,487,212 |
| 2017-04-26 | $44.90 | $45.08 | $44.71 | $44.73 | $41.31 | 1,285,837 |
| 2017-04-25 | $44.33 | $44.96 | $44.30 | $44.87 | $41.44 | 1,445,967 |
| 2017-04-24 | $44.10 | $44.32 | $43.94 | $44.16 | $40.78 | 1,215,991 |
| 2017-04-21 | $43.93 | $44.20 | $43.71 | $43.75 | $40.40 | 1,590,353 |
| 2017-04-20 | $43.66 | $44.15 | $43.54 | $43.99 | $40.62 | 2,167,107 |
| 2017-04-19 | $43.18 | $43.70 | $43.12 | $43.54 | $40.21 | 2,706,219 |
| 2017-04-18 | $42.51 | $43.00 | $42.41 | $42.96 | $39.67 | 1,205,079 |
| 2017-04-17 | $42.75 | $42.95 | $42.58 | $42.81 | $39.54 | 1,564,457 |
| 2017-04-13 | $42.46 | $42.69 | $42.29 | $42.51 | $39.26 | 1,511,714 |
| 2017-04-12 | $42.97 | $42.99 | $42.56 | $42.69 | $39.42 | 1,220,229 |
| 2017-04-11 | $42.75 | $43.07 | $42.62 | $43.00 | $39.71 | 1,652,480 |
| 2017-04-10 | $42.90 | $43.32 | $42.81 | $42.89 | $39.61 | 1,300,265 |
| 2017-04-07 | $42.95 | $43.26 | $42.75 | $42.90 | $39.62 | 2,050,271 |
| 2017-04-06 | $43.07 | $43.40 | $42.98 | $43.06 | $39.77 | 2,904,501 |
| 2017-04-05 | $43.15 | $43.53 | $42.96 | $43.07 | $39.78 | 2,714,629 |
| 2017-04-04 | $43.00 | $43.40 | $42.98 | $43.04 | $39.75 | 1,505,200 |
| 2017-04-03 | $43.65 | $43.95 | $43.24 | $43.59 | $40.26 | 2,085,564 |
| 2017-03-31 | $43.15 | $43.81 | $42.91 | $43.58 | $40.25 | 2,222,632 |
| 2017-03-30 | $43.54 | $43.64 | $43.27 | $43.30 | $39.99 | 1,050,515 |
| 2017-03-29 | $43.69 | $43.80 | $43.26 | $43.49 | $40.16 | 2,477,321 |
| 2017-03-28 | $43.44 | $44.20 | $43.35 | $43.83 | $40.48 | 2,554,636 |
| 2017-03-27 | $44.25 | $44.25 | $42.54 | $43.55 | $40.22 | 6,906,198 |
| 2017-03-24 | $45.46 | $45.46 | $44.33 | $44.67 | $41.25 | 2,110,208 |
| 2017-03-23 | $45.37 | $45.74 | $45.22 | $45.46 | $41.98 | 932,593 |
| 2017-03-22 | $45.44 | $45.63 | $44.99 | $45.41 | $41.94 | 1,177,510 |
| 2017-03-21 | $46.25 | $46.48 | $45.30 | $45.36 | $41.89 | 1,267,491 |
| 2017-03-20 | $46.14 | $46.43 | $45.90 | $46.20 | $42.67 | 1,497,388 |
| 2017-03-17 | $46.06 | $46.16 | $45.68 | $46.06 | $42.54 | 1,293,558 |
| 2017-03-16 | $46.09 | $46.09 | $45.73 | $45.88 | $42.37 | 2,572,331 |
| 2017-03-15 | $45.85 | $46.05 | $45.69 | $45.90 | $42.39 | 1,539,776 |
| 2017-03-14 | $45.04 | $45.76 | $44.98 | $45.50 | $42.02 | 1,616,914 |
| 2017-03-13 | $45.31 | $45.40 | $44.61 | $45.04 | $41.59 | 1,287,783 |
| 2017-03-10 | $45.14 | $45.55 | $45.06 | $45.21 | $41.75 | 1,591,100 |
| 2017-03-09 | $44.24 | $44.86 | $44.00 | $44.85 | $41.42 | 4,340,958 |
| 2017-03-08 | $44.49 | $44.60 | $44.03 | $44.08 | $40.71 | 3,946,634 |
| 2017-03-07 | $45.20 | $45.25 | $44.20 | $44.41 | $41.01 | 3,319,745 |
| 2017-03-06 | $45.94 | $46.17 | $45.07 | $45.29 | $41.83 | 3,426,991 |
| 2017-03-03 | $46.68 | $46.72 | $46.04 | $46.30 | $42.76 | 2,488,881 |
| 2017-03-02 | $47.23 | $47.30 | $46.69 | $46.71 | $43.14 | 1,102,390 |
| 2017-03-01 | $46.86 | $47.50 | $46.72 | $47.12 | $43.52 | 2,232,683 |
| 2017-02-28 | $46.49 | $46.84 | $46.26 | $46.48 | $42.78 | 2,390,831 |
| 2017-02-27 | $47.10 | $47.30 | $46.55 | $46.69 | $42.97 | 2,212,003 |
| 2017-02-24 | $47.75 | $47.75 | $47.10 | $47.26 | $43.50 | 1,686,367 |
| 2017-02-23 | $47.90 | $48.32 | $47.84 | $47.89 | $44.08 | 1,478,647 |
| 2017-02-22 | $47.85 | $48.06 | $47.39 | $47.72 | $43.92 | 994,504 |
| 2017-02-21 | $47.44 | $48.02 | $47.44 | $47.94 | $44.12 | 1,463,746 |
| 2017-02-17 | $47.91 | $48.12 | $47.60 | $47.76 | $43.96 | 1,642,917 |
| 2017-02-16 | $47.74 | $48.20 | $47.70 | $47.91 | $44.10 | 1,112,867 |
| 2017-02-15 | $47.02 | $47.75 | $47.00 | $47.62 | $43.83 | 1,192,064 |
| 2017-02-14 | $46.88 | $47.18 | $46.77 | $47.12 | $43.37 | 1,551,226 |
| 2017-02-13 | $47.98 | $48.13 | $46.98 | $46.99 | $43.25 | 2,703,265 |
| 2017-02-10 | $47.13 | $48.39 | $46.27 | $47.83 | $44.02 | 3,937,195 |
| 2017-02-09 | $46.27 | $47.52 | $45.44 | $47.14 | $43.39 | 8,807,292 |
| 2017-02-08 | $49.45 | $50.62 | $49.31 | $50.22 | $46.22 | 3,091,649 |
| 2017-02-07 | $49.58 | $49.79 | $49.30 | $49.50 | $45.56 | 1,193,022 |
| 2017-02-06 | $49.47 | $49.91 | $49.29 | $49.57 | $45.62 | 1,368,906 |
| 2017-02-03 | $49.97 | $50.18 | $49.12 | $49.67 | $45.72 | 2,417,678 |
| 2017-02-02 | $48.81 | $49.89 | $48.27 | $49.78 | $45.82 | 2,573,178 |
| 2017-02-01 | $48.66 | $49.18 | $48.54 | $48.90 | $45.01 | 1,094,970 |
| 2017-01-31 | $48.46 | $48.71 | $47.88 | $48.50 | $44.64 | 1,152,917 |
| 2017-01-30 | $49.61 | $49.61 | $48.24 | $48.58 | $44.71 | 828,541 |
| 2017-01-27 | $49.23 | $49.39 | $48.96 | $49.20 | $45.28 | 1,140,139 |
| 2017-01-26 | $49.08 | $49.24 | $48.79 | $49.23 | $45.31 | 1,564,300 |
| 2017-01-25 | $49.37 | $49.60 | $48.97 | $49.18 | $45.26 | 1,942,254 |
| 2017-01-24 | $48.74 | $49.30 | $48.63 | $49.25 | $45.33 | 918,310 |
| 2017-01-23 | $48.30 | $48.55 | $48.07 | $48.51 | $44.65 | 1,035,305 |
| 2017-01-20 | $48.38 | $48.55 | $48.06 | $48.27 | $44.43 | 1,275,040 |
| 2017-01-19 | $48.45 | $48.73 | $47.88 | $48.12 | $44.29 | 1,363,524 |
| 2017-01-18 | $48.33 | $48.70 | $48.09 | $48.60 | $44.73 | 1,120,995 |
| 2017-01-17 | $47.66 | $48.38 | $47.32 | $48.25 | $44.41 | 1,147,633 |
| 2017-01-13 | $48.20 | $48.54 | $47.49 | $48.03 | $44.21 | 1,188,777 |
| 2017-01-12 | $48.07 | $48.35 | $47.78 | $48.28 | $44.44 | 825,156 |
| 2017-01-11 | $47.97 | $48.33 | $47.72 | $48.31 | $44.46 | 1,808,093 |
| 2017-01-10 | $47.21 | $47.91 | $46.89 | $47.80 | $43.99 | 2,043,894 |
| 2017-01-09 | $47.30 | $47.30 | $46.88 | $47.07 | $43.32 | 986,191 |
| 2017-01-06 | $47.38 | $47.50 | $47.10 | $47.18 | $43.42 | 664,858 |
| 2017-01-05 | $47.20 | $47.59 | $47.01 | $47.38 | $43.61 | 1,873,024 |
| 2017-01-04 | $46.75 | $47.23 | $46.64 | $47.21 | $43.45 | 1,606,708 |
| 2017-01-03 | $45.67 | $46.51 | $45.54 | $46.50 | $42.80 | 1,837,921 |
| 2016-12-30 | $45.68 | $45.69 | $45.07 | $45.34 | $41.73 | 1,310,099 |
| 2016-12-29 | $45.65 | $45.97 | $45.25 | $45.51 | $41.89 | 1,104,773 |
| 2016-12-28 | $46.64 | $46.69 | $45.59 | $45.71 | $42.07 | 1,159,769 |
| 2016-12-27 | $46.50 | $46.75 | $46.26 | $46.43 | $42.73 | 481,853 |
| 2016-12-23 | $46.27 | $46.45 | $46.11 | $46.34 | $42.65 | 777,133 |
| 2016-12-22 | $46.89 | $46.89 | $46.18 | $46.24 | $42.56 | 613,400 |
| 2016-12-21 | $46.75 | $47.09 | $46.61 | $46.96 | $43.22 | 1,043,667 |
| 2016-12-20 | $47.17 | $47.27 | $46.71 | $46.74 | $43.02 | 1,053,341 |
| 2016-12-19 | $47.24 | $47.39 | $46.92 | $47.12 | $43.37 | 1,466,797 |
| 2016-12-16 | $47.06 | $47.37 | $46.94 | $47.21 | $43.45 | 2,327,203 |
| 2016-12-15 | $47.75 | $47.88 | $46.74 | $47.09 | $43.34 | 1,928,898 |
| 2016-12-14 | $48.44 | $48.68 | $47.31 | $47.79 | $43.98 | 2,037,009 |
| 2016-12-13 | $47.96 | $48.35 | $47.96 | $48.31 | $44.46 | 975,084 |
| 2016-12-12 | $48.18 | $48.53 | $47.55 | $47.87 | $44.06 | 967,653 |
| 2016-12-09 | $48.76 | $48.92 | $48.09 | $48.18 | $44.34 | 1,428,502 |
| 2016-12-08 | $47.66 | $48.90 | $47.47 | $48.84 | $44.95 | 2,228,795 |
| 2016-12-07 | $46.42 | $47.52 | $46.38 | $47.52 | $43.74 | 1,346,534 |
| 2016-12-06 | $46.52 | $46.70 | $46.41 | $46.59 | $42.88 | 1,186,534 |
| 2016-12-05 | $46.29 | $46.72 | $46.29 | $46.42 | $42.72 | 1,516,094 |
| 2016-12-02 | $45.29 | $46.16 | $45.21 | $46.12 | $42.45 | 2,293,363 |
| 2016-12-01 | $45.65 | $45.69 | $44.59 | $45.27 | $41.67 | 2,830,320 |
| 2016-11-30 | $47.21 | $47.21 | $45.59 | $45.60 | $41.97 | 3,016,196 |
| 2016-11-29 | $46.73 | $47.11 | $46.73 | $46.99 | $43.10 | 1,565,704 |
| 2016-11-28 | $47.24 | $47.48 | $46.68 | $46.73 | $42.86 | 980,337 |
| 2016-11-25 | $47.50 | $47.52 | $46.93 | $47.46 | $43.53 | 582,456 |
| 2016-11-23 | $47.02 | $47.43 | $47.00 | $47.43 | $43.50 | 1,311,134 |
| 2016-11-22 | $46.78 | $47.08 | $46.68 | $47.00 | $43.11 | 1,308,126 |
| 2016-11-21 | $47.15 | $47.30 | $46.63 | $46.71 | $42.84 | 1,637,881 |
| 2016-11-18 | $47.65 | $47.83 | $47.14 | $47.19 | $43.28 | 720,113 |
| 2016-11-17 | $47.25 | $47.85 | $47.06 | $47.75 | $43.79 | 2,273,935 |
| 2016-11-16 | $47.04 | $47.28 | $46.79 | $47.18 | $43.27 | 1,422,292 |
| 2016-11-15 | $46.76 | $47.18 | $46.61 | $47.09 | $43.19 | 1,586,260 |
| 2016-11-14 | $47.05 | $47.80 | $46.30 | $46.63 | $42.77 | 4,772,474 |
| 2016-11-11 | $46.73 | $47.02 | $46.47 | $46.77 | $42.90 | 2,067,215 |
| 2016-11-10 | $46.96 | $48.03 | $46.61 | $46.94 | $43.05 | 2,702,564 |
| 2016-11-09 | $45.51 | $46.93 | $45.00 | $46.76 | $42.89 | 3,043,805 |
| 2016-11-08 | $45.93 | $46.35 | $45.58 | $46.19 | $42.36 | 1,517,527 |
| 2016-11-07 | $45.55 | $46.30 | $45.39 | $45.97 | $42.16 | 1,805,259 |
| 2016-11-04 | $45.64 | $45.71 | $44.93 | $44.95 | $41.23 | 1,536,843 |
| 2016-11-03 | $45.39 | $45.70 | $45.18 | $45.45 | $41.68 | 1,466,010 |
| 2016-11-02 | $45.55 | $45.80 | $45.23 | $45.27 | $41.52 | 2,149,601 |
| 2016-11-01 | $45.78 | $46.15 | $45.26 | $45.58 | $41.80 | 2,046,130 |
| 2016-10-31 | $45.62 | $45.96 | $45.39 | $45.63 | $41.85 | 1,599,684 |
| 2016-10-28 | $44.39 | $45.68 | $44.37 | $45.43 | $41.67 | 2,990,404 |
| 2016-10-27 | $45.25 | $45.74 | $44.20 | $44.47 | $40.79 | 5,938,586 |
| 2016-10-26 | $42.19 | $43.54 | $42.01 | $43.51 | $39.91 | 4,360,174 |
| 2016-10-25 | $43.05 | $43.07 | $42.25 | $42.45 | $38.93 | 3,625,284 |
| 2016-10-24 | $43.67 | $43.82 | $42.99 | $43.13 | $39.56 | 3,787,626 |
| 2016-10-21 | $43.23 | $43.89 | $42.85 | $43.34 | $39.75 | 2,772,178 |
| 2016-10-20 | $44.07 | $44.59 | $43.58 | $43.59 | $39.98 | 1,475,363 |
| 2016-10-19 | $44.30 | $44.70 | $43.82 | $44.23 | $40.57 | 4,192,761 |
| 2016-10-18 | $45.26 | $45.94 | $44.13 | $44.21 | $40.55 | 3,877,644 |
| 2016-10-17 | $44.71 | $44.90 | $44.51 | $44.72 | $41.02 | 614,400 |
| 2016-10-14 | $44.61 | $45.02 | $44.54 | $44.62 | $40.92 | 582,125 |
| 2016-10-13 | $44.04 | $44.48 | $43.34 | $44.31 | $40.64 | 1,037,230 |
| 2016-10-12 | $44.64 | $44.78 | $44.47 | $44.52 | $40.83 | 668,461 |
| 2016-10-11 | $44.69 | $44.85 | $44.18 | $44.59 | $40.90 | 2,514,626 |
| 2016-10-10 | $44.66 | $44.99 | $44.46 | $44.80 | $41.09 | 1,478,485 |
| 2016-10-07 | $45.07 | $45.20 | $44.24 | $44.35 | $40.68 | 2,199,813 |
| 2016-10-06 | $44.99 | $45.33 | $44.73 | $45.22 | $41.47 | 1,045,480 |
| 2016-10-05 | $45.15 | $45.57 | $45.05 | $45.25 | $41.50 | 1,302,949 |
| 2016-10-04 | $45.49 | $45.71 | $44.64 | $44.90 | $41.18 | 1,219,464 |
| 2016-10-03 | $45.54 | $45.73 | $45.25 | $45.43 | $41.67 | 861,666 |
| 2016-09-30 | $46.03 | $46.46 | $45.52 | $45.82 | $42.02 | 1,600,844 |
| 2016-09-29 | $46.35 | $46.56 | $45.69 | $45.72 | $41.93 | 1,377,921 |
| 2016-09-28 | $46.38 | $46.70 | $46.09 | $46.52 | $42.67 | 1,222,285 |
| 2016-09-27 | $46.51 | $46.79 | $46.16 | $46.27 | $42.44 | 1,287,529 |
| 2016-09-26 | $46.45 | $46.95 | $46.24 | $46.67 | $42.80 | 1,398,370 |
| 2016-09-23 | $46.12 | $46.80 | $45.92 | $46.58 | $42.72 | 1,919,278 |
| 2016-09-22 | $46.54 | $46.78 | $46.06 | $46.26 | $42.43 | 1,243,517 |
| 2016-09-21 | $46.43 | $46.51 | $45.56 | $46.16 | $42.34 | 1,484,727 |
| 2016-09-20 | $46.43 | $46.81 | $46.21 | $46.28 | $42.45 | 717,799 |
| 2016-09-19 | $46.19 | $46.64 | $46.14 | $46.23 | $42.40 | 1,008,278 |
| 2016-09-16 | $45.98 | $46.17 | $45.40 | $45.85 | $42.05 | 1,554,089 |
| 2016-09-15 | $45.25 | $46.38 | $45.21 | $46.26 | $42.43 | 1,443,547 |
| 2016-09-14 | $45.28 | $45.94 | $45.23 | $45.39 | $41.63 | 1,624,808 |
| 2016-09-13 | $45.29 | $45.80 | $44.90 | $45.39 | $41.63 | 1,613,206 |
| 2016-09-12 | $45.09 | $45.98 | $45.08 | $45.83 | $42.03 | 2,284,165 |
| 2016-09-09 | $46.56 | $46.62 | $45.44 | $45.44 | $41.68 | 1,807,658 |
| 2016-09-08 | $47.35 | $47.69 | $46.99 | $47.06 | $43.16 | 820,667 |
| 2016-09-07 | $46.86 | $47.61 | $46.86 | $47.50 | $43.57 | 1,501,033 |
| 2016-09-06 | $48.69 | $48.87 | $47.45 | $47.45 | $43.52 | 1,831,791 |
| 2016-09-02 | $47.87 | $48.70 | $47.87 | $48.60 | $44.57 | 2,136,812 |
| 2016-09-01 | $47.06 | $47.51 | $46.70 | $47.50 | $43.57 | 1,571,723 |
| 2016-08-31 | $46.86 | $47.34 | $46.73 | $47.13 | $43.23 | 2,116,154 |
| 2016-08-30 | $47.00 | $47.40 | $46.85 | $47.10 | $43.05 | 1,488,431 |
| 2016-08-29 | $46.71 | $47.20 | $46.70 | $47.10 | $43.05 | 1,111,756 |
| 2016-08-26 | $47.84 | $47.92 | $46.65 | $46.85 | $42.82 | 1,810,985 |
| 2016-08-25 | $47.43 | $48.10 | $47.43 | $47.68 | $43.58 | 1,467,817 |
| 2016-08-24 | $47.58 | $47.78 | $47.36 | $47.53 | $43.45 | 1,244,599 |
| 2016-08-23 | $47.55 | $48.20 | $47.43 | $47.65 | $43.55 | 1,837,756 |
| 2016-08-22 | $46.27 | $46.89 | $45.83 | $46.88 | $42.85 | 1,552,473 |
| 2016-08-19 | $46.10 | $46.54 | $45.96 | $46.38 | $42.39 | 1,233,444 |
| 2016-08-18 | $46.51 | $46.51 | $46.06 | $46.34 | $42.36 | 997,070 |
| 2016-08-17 | $46.92 | $46.93 | $46.28 | $46.53 | $42.53 | 1,483,001 |
| 2016-08-16 | $47.07 | $47.26 | $46.81 | $46.92 | $42.89 | 1,406,557 |
| 2016-08-15 | $47.06 | $47.48 | $46.98 | $47.10 | $43.05 | 1,154,300 |
| 2016-08-12 | $47.13 | $47.42 | $46.62 | $46.91 | $42.88 | 1,393,191 |
| 2016-08-11 | $47.00 | $47.55 | $46.91 | $47.15 | $43.10 | 1,808,741 |
| 2016-08-10 | $46.69 | $46.98 | $46.46 | $46.91 | $42.88 | 1,378,702 |
| 2016-08-09 | $46.44 | $46.98 | $46.11 | $46.74 | $42.72 | 4,045,460 |
| 2016-08-08 | $46.78 | $46.80 | $46.05 | $46.33 | $42.35 | 1,636,515 |
| 2016-08-05 | $46.88 | $47.23 | $46.57 | $46.76 | $42.74 | 1,646,413 |
| 2016-08-04 | $46.42 | $47.03 | $46.15 | $46.61 | $42.60 | 1,553,592 |
| 2016-08-03 | $45.94 | $46.25 | $45.49 | $46.23 | $42.26 | 2,202,935 |
| 2016-08-02 | $46.99 | $47.16 | $45.87 | $45.99 | $42.04 | 1,951,305 |
| 2016-08-01 | $47.35 | $47.40 | $46.98 | $47.14 | $43.09 | 1,705,265 |
| 2016-07-29 | $47.17 | $47.21 | $46.21 | $47.18 | $43.13 | 3,663,143 |
| 2016-07-28 | $48.73 | $50.00 | $47.18 | $47.32 | $43.25 | 3,067,233 |
| 2016-07-27 | $49.37 | $49.37 | $48.73 | $49.12 | $44.90 | 1,492,827 |
| 2016-07-26 | $48.64 | $49.34 | $48.64 | $49.32 | $45.08 | 1,296,575 |
| 2016-07-25 | $48.70 | $48.98 | $48.30 | $48.55 | $44.38 | 1,156,344 |
| 2016-07-22 | $48.80 | $49.24 | $48.61 | $48.69 | $44.51 | 1,174,085 |
| 2016-07-21 | $49.40 | $49.54 | $48.58 | $48.70 | $44.51 | 1,040,256 |
| 2016-07-20 | $49.03 | $49.60 | $48.68 | $49.41 | $45.16 | 1,364,030 |
| 2016-07-19 | $48.98 | $49.08 | $48.48 | $48.96 | $44.75 | 1,272,595 |
| 2016-07-18 | $49.08 | $49.31 | $48.75 | $49.10 | $44.88 | 890,004 |
| 2016-07-15 | $49.26 | $49.50 | $48.89 | $49.08 | $44.86 | 1,587,888 |
| 2016-07-14 | $48.65 | $48.88 | $48.12 | $48.33 | $44.18 | 1,027,203 |
| 2016-07-13 | $47.81 | $48.74 | $47.72 | $48.37 | $44.21 | 1,283,556 |
| 2016-07-12 | $47.67 | $47.85 | $47.29 | $47.79 | $43.68 | 1,197,898 |
| 2016-07-11 | $47.25 | $47.59 | $46.93 | $47.46 | $43.38 | 1,208,099 |
| 2016-07-08 | $46.35 | $47.16 | $46.21 | $47.03 | $42.99 | 1,803,860 |
| 2016-07-07 | $45.90 | $46.25 | $45.41 | $45.69 | $41.76 | 1,612,117 |
| 2016-07-06 | $45.06 | $45.92 | $44.67 | $45.81 | $41.87 | 1,380,363 |
| 2016-07-05 | $45.90 | $45.90 | $44.98 | $45.11 | $41.23 | 1,668,598 |
| 2016-07-01 | $45.80 | $46.31 | $45.77 | $46.13 | $42.17 | 1,399,852 |
| 2016-06-30 | $45.21 | $46.06 | $44.93 | $45.97 | $42.02 | 2,069,039 |
| 2016-06-29 | $44.63 | $45.37 | $44.27 | $45.13 | $41.25 | 2,348,777 |
| 2016-06-28 | $43.86 | $44.22 | $43.42 | $44.01 | $40.23 | 2,171,248 |
| 2016-06-27 | $45.10 | $45.37 | $43.32 | $43.55 | $39.81 | 1,980,972 |
| 2016-06-24 | $46.01 | $46.74 | $45.45 | $45.56 | $41.64 | 1,852,837 |
| 2016-06-23 | $47.87 | $48.04 | $47.64 | $47.85 | $43.74 | 856,729 |
| 2016-06-22 | $47.21 | $47.64 | $47.07 | $47.37 | $43.30 | 1,100,484 |
| 2016-06-21 | $47.22 | $47.40 | $47.00 | $47.10 | $43.05 | 1,243,411 |
| 2016-06-20 | $47.52 | $47.97 | $47.01 | $47.08 | $43.03 | 2,150,983 |
| 2016-06-17 | $47.21 | $47.38 | $46.44 | $46.84 | $42.81 | 2,302,870 |
| 2016-06-16 | $46.80 | $47.38 | $46.58 | $47.32 | $43.25 | 1,463,646 |
| 2016-06-15 | $47.16 | $47.65 | $46.98 | $47.00 | $42.96 | 1,586,301 |
| 2016-06-14 | $47.20 | $47.24 | $46.68 | $47.05 | $43.01 | 2,210,652 |
| 2016-06-13 | $47.90 | $48.05 | $47.00 | $47.30 | $43.23 | 2,219,479 |
| 2016-06-10 | $46.87 | $48.24 | $46.55 | $48.16 | $44.02 | 4,419,886 |
| 2016-06-09 | $45.94 | $47.34 | $45.81 | $47.19 | $43.13 | 2,794,292 |
| 2016-06-08 | $46.00 | $46.25 | $45.45 | $46.17 | $42.20 | 2,839,167 |
| 2016-06-07 | $45.88 | $46.15 | $45.57 | $45.98 | $42.03 | 2,119,123 |
| 2016-06-06 | $46.50 | $46.69 | $45.55 | $45.80 | $41.86 | 2,725,430 |
| 2016-06-03 | $46.65 | $46.66 | $46.26 | $46.46 | $42.47 | 1,175,252 |
| 2016-06-02 | $46.27 | $46.72 | $45.92 | $46.72 | $42.70 | 1,335,483 |
| 2016-06-01 | $45.98 | $46.56 | $45.73 | $46.45 | $42.46 | 1,252,956 |
| 2016-05-31 | $47.04 | $47.41 | $46.22 | $46.44 | $42.30 | 1,979,691 |
| 2016-05-27 | $46.48 | $46.96 | $46.27 | $46.86 | $42.69 | 1,103,430 |
| 2016-05-26 | $46.97 | $46.97 | $46.24 | $46.54 | $42.39 | 1,701,338 |
| 2016-05-25 | $46.96 | $47.21 | $46.77 | $46.93 | $42.75 | 1,495,032 |
| 2016-05-24 | $46.35 | $46.98 | $46.32 | $46.77 | $42.60 | 1,866,545 |
| 2016-05-23 | $46.82 | $46.94 | $46.19 | $46.23 | $42.11 | 2,620,353 |
| 2016-05-20 | $46.90 | $47.14 | $46.48 | $46.87 | $42.69 | 1,825,961 |
| 2016-05-19 | $46.69 | $47.01 | $45.76 | $46.69 | $42.53 | 2,507,478 |
| 2016-05-18 | $46.84 | $47.25 | $46.56 | $46.86 | $42.69 | 1,839,047 |
| 2016-05-17 | $47.66 | $47.83 | $46.70 | $46.88 | $42.70 | 1,767,848 |
| 2016-05-16 | $47.64 | $48.31 | $47.35 | $47.95 | $43.68 | 1,347,687 |
| 2016-05-13 | $47.69 | $48.09 | $47.50 | $47.74 | $43.49 | 1,815,950 |
| 2016-05-12 | $47.34 | $48.34 | $47.22 | $47.80 | $43.54 | 1,826,512 |
| 2016-05-11 | $47.40 | $47.40 | $46.49 | $46.64 | $42.49 | 1,049,452 |
| 2016-05-10 | $47.35 | $47.79 | $47.10 | $47.32 | $43.10 | 1,297,382 |
| 2016-05-09 | $46.37 | $47.42 | $46.26 | $47.25 | $43.04 | 1,254,594 |
| 2016-05-06 | $46.45 | $46.72 | $46.00 | $46.61 | $42.46 | 1,533,842 |
| 2016-05-05 | $46.50 | $46.95 | $46.40 | $46.58 | $42.43 | 1,684,940 |
| 2016-05-04 | $46.74 | $46.94 | $46.28 | $46.52 | $42.38 | 1,256,186 |
| 2016-05-03 | $48.12 | $48.35 | $46.94 | $47.08 | $42.89 | 2,195,602 |
| 2016-05-02 | $47.26 | $48.77 | $47.20 | $48.65 | $44.32 | 2,953,737 |
| 2016-04-29 | $48.04 | $48.33 | $45.71 | $47.36 | $43.14 | 7,007,933 |
| 2016-04-28 | $48.74 | $50.04 | $47.94 | $48.35 | $44.04 | 6,220,987 |
| 2016-04-27 | $52.12 | $52.83 | $51.80 | $52.68 | $47.99 | 2,748,612 |
| 2016-04-26 | $51.69 | $52.08 | $51.38 | $51.94 | $47.31 | 1,486,961 |
| 2016-04-25 | $51.72 | $51.87 | $50.94 | $51.63 | $47.03 | 1,524,557 |
| 2016-04-22 | $50.93 | $52.38 | $50.79 | $51.98 | $47.35 | 2,798,211 |
| 2016-04-21 | $51.64 | $51.88 | $50.68 | $50.74 | $46.22 | 1,681,163 |
| 2016-04-20 | $51.09 | $51.72 | $50.77 | $51.53 | $46.94 | 1,972,543 |
| 2016-04-19 | $51.01 | $51.16 | $50.52 | $50.80 | $46.27 | 1,483,142 |
| 2016-04-18 | $50.92 | $51.12 | $50.36 | $50.75 | $46.23 | 2,025,983 |
| 2016-04-15 | $49.73 | $50.11 | $49.42 | $50.03 | $45.57 | 1,227,200 |
| 2016-04-14 | $50.22 | $50.29 | $49.27 | $49.62 | $45.20 | 1,021,448 |
| 2016-04-13 | $49.39 | $50.07 | $48.48 | $50.03 | $45.57 | 1,807,736 |
| 2016-04-12 | $49.61 | $49.75 | $48.99 | $49.05 | $44.68 | 1,093,183 |
| 2016-04-11 | $49.80 | $50.25 | $49.36 | $49.63 | $45.21 | 2,208,201 |
| 2016-04-08 | $49.35 | $49.68 | $49.05 | $49.51 | $45.10 | 1,685,544 |
| 2016-04-07 | $49.45 | $49.53 | $48.74 | $49.00 | $44.63 | 1,548,071 |
| 2016-04-06 | $48.31 | $49.77 | $48.05 | $49.76 | $45.33 | 2,087,095 |
| 2016-04-05 | $48.18 | $48.70 | $47.90 | $48.29 | $43.99 | 1,792,485 |
| 2016-04-04 | $48.67 | $48.96 | $48.40 | $48.66 | $44.33 | 952,174 |
| 2016-04-01 | $47.91 | $48.56 | $47.84 | $48.49 | $44.17 | 1,034,931 |
| 2016-03-31 | $48.06 | $48.38 | $47.72 | $48.01 | $43.73 | 1,203,573 |
| 2016-03-30 | $48.51 | $48.64 | $47.39 | $48.03 | $43.75 | 1,254,720 |
| 2016-03-29 | $47.77 | $48.40 | $47.25 | $48.36 | $44.05 | 1,000,879 |
| 2016-03-28 | $47.34 | $47.97 | $47.04 | $47.81 | $43.55 | 893,594 |
| 2016-03-24 | $47.42 | $47.81 | $46.95 | $47.30 | $43.09 | 1,362,719 |
| 2016-03-23 | $48.39 | $48.51 | $47.61 | $47.74 | $43.49 | 1,173,606 |
| 2016-03-22 | $47.06 | $48.79 | $46.86 | $48.53 | $44.21 | 1,802,481 |
| 2016-03-21 | $47.01 | $47.33 | $46.79 | $47.23 | $43.02 | 1,297,674 |
| 2016-03-18 | $47.20 | $47.41 | $46.88 | $47.09 | $42.90 | 1,834,052 |
| 2016-03-17 | $46.77 | $47.31 | $46.50 | $47.25 | $43.04 | 1,904,991 |
| 2016-03-16 | $46.17 | $46.98 | $45.86 | $46.69 | $42.53 | 1,277,519 |
| 2016-03-15 | $46.19 | $46.61 | $46.14 | $46.41 | $42.28 | 1,184,201 |
| 2016-03-14 | $46.66 | $47.23 | $46.54 | $46.54 | $42.39 | 1,092,903 |
| 2016-03-11 | $46.43 | $47.00 | $45.87 | $46.94 | $42.76 | 1,850,610 |
| 2016-03-10 | $45.89 | $46.17 | $45.20 | $45.95 | $41.86 | 1,159,605 |
| 2016-03-09 | $45.76 | $46.02 | $45.48 | $45.87 | $41.78 | 963,992 |
| 2016-03-08 | $45.62 | $45.93 | $45.23 | $45.41 | $41.36 | 1,135,498 |
| 2016-03-07 | $45.36 | $46.04 | $45.31 | $46.04 | $41.94 | 1,611,498 |
| 2016-03-04 | $46.37 | $46.64 | $45.47 | $45.68 | $41.61 | 1,649,201 |
| 2016-03-03 | $46.49 | $46.54 | $45.90 | $46.52 | $42.38 | 2,199,806 |
| 2016-03-02 | $46.04 | $46.57 | $45.73 | $46.51 | $42.37 | 1,447,978 |
| 2016-03-01 | $46.06 | $46.62 | $45.11 | $46.36 | $42.11 | 1,573,018 |
| 2016-02-29 | $46.29 | $46.61 | $45.72 | $45.73 | $41.54 | 1,860,063 |
| 2016-02-26 | $46.49 | $46.59 | $46.02 | $46.27 | $42.03 | 1,500,737 |
| 2016-02-25 | $45.60 | $46.39 | $45.26 | $46.36 | $42.11 | 2,080,731 |
| 2016-02-24 | $43.72 | $45.61 | $43.47 | $45.54 | $41.37 | 2,312,291 |
| 2016-02-23 | $44.61 | $44.83 | $43.91 | $44.07 | $40.03 | 1,782,075 |
| 2016-02-22 | $43.79 | $44.89 | $43.79 | $44.86 | $40.75 | 2,090,337 |
| 2016-02-19 | $44.20 | $44.49 | $43.05 | $43.29 | $39.32 | 2,296,967 |
| 2016-02-18 | $42.36 | $43.47 | $42.15 | $43.13 | $39.18 | 1,583,384 |
| 2016-02-17 | $43.60 | $43.74 | $42.89 | $43.10 | $39.15 | 1,485,580 |
| 2016-02-16 | $43.62 | $43.89 | $42.66 | $43.43 | $39.45 | 2,238,948 |
| 2016-02-12 | $43.11 | $44.08 | $42.50 | $43.24 | $39.28 | 2,058,413 |
| 2016-02-11 | $42.62 | $42.84 | $41.75 | $42.30 | $38.42 | 2,839,775 |
| 2016-02-10 | $45.54 | $46.00 | $41.65 | $43.63 | $39.63 | 4,272,449 |
| 2016-02-09 | $38.98 | $40.73 | $38.96 | $40.43 | $36.73 | 2,744,813 |
| 2016-02-08 | $40.21 | $40.28 | $38.90 | $39.45 | $35.84 | 1,630,579 |
| 2016-02-05 | $41.63 | $41.72 | $40.45 | $40.66 | $36.93 | 1,375,059 |
| 2016-02-04 | $41.85 | $42.53 | $40.95 | $41.64 | $37.82 | 3,343,851 |
| 2016-02-03 | $40.91 | $42.06 | $40.28 | $42.04 | $38.19 | 2,969,335 |
| 2016-02-02 | $40.76 | $40.87 | $39.85 | $40.42 | $36.72 | 2,490,331 |
| 2016-02-01 | $40.25 | $41.47 | $39.85 | $41.29 | $37.51 | 1,771,587 |
| 2016-01-29 | $38.62 | $40.53 | $38.62 | $40.53 | $36.82 | 2,462,438 |
| 2016-01-28 | $39.95 | $40.19 | $38.02 | $38.36 | $34.85 | 2,873,383 |
| 2016-01-27 | $39.90 | $40.60 | $39.53 | $39.80 | $36.15 | 1,325,809 |
| 2016-01-26 | $39.12 | $40.17 | $38.97 | $39.97 | $36.31 | 2,153,477 |
| 2016-01-25 | $40.88 | $40.93 | $38.87 | $38.97 | $35.40 | 1,778,643 |
| 2016-01-22 | $40.46 | $40.99 | $40.05 | $40.96 | $37.21 | 1,163,997 |
| 2016-01-21 | $39.96 | $40.73 | $39.77 | $39.82 | $36.17 | 1,174,256 |
| 2016-01-20 | $39.36 | $40.29 | $38.53 | $39.90 | $36.24 | 2,557,671 |
| 2016-01-19 | $41.41 | $41.49 | $39.55 | $39.95 | $36.29 | 1,265,685 |
| 2016-01-15 | $40.22 | $41.65 | $40.14 | $40.94 | $37.19 | 2,550,168 |
| 2016-01-14 | $40.86 | $41.71 | $40.43 | $41.32 | $37.53 | 1,480,100 |
| 2016-01-13 | $42.31 | $42.78 | $40.71 | $40.77 | $37.03 | 1,791,850 |
| 2016-01-12 | $41.73 | $41.96 | $41.17 | $41.67 | $37.85 | 1,317,455 |
| 2016-01-11 | $41.61 | $41.98 | $40.69 | $41.31 | $37.53 | 1,432,710 |
| 2016-01-08 | $42.38 | $42.54 | $41.22 | $41.37 | $37.58 | 2,144,561 |
| 2016-01-07 | $42.09 | $42.33 | $41.39 | $41.43 | $37.63 | 1,541,469 |
| 2016-01-06 | $42.68 | $43.25 | $42.37 | $42.78 | $38.86 | 1,116,497 |
| 2016-01-05 | $43.24 | $43.56 | $43.05 | $43.46 | $39.48 | 1,307,323 |
| 2016-01-04 | $43.70 | $43.72 | $42.53 | $43.04 | $39.10 | 1,697,536 |
| 2015-12-31 | $44.90 | $45.00 | $44.45 | $44.60 | $40.51 | 1,516,349 |
| 2015-12-30 | $44.28 | $45.16 | $44.16 | $44.93 | $40.81 | 1,473,510 |
| 2015-12-29 | $44.08 | $44.70 | $43.99 | $44.33 | $40.27 | 1,798,402 |
| 2015-12-28 | $43.69 | $44.04 | $43.27 | $43.99 | $39.96 | 1,668,148 |
| 2015-12-24 | $43.80 | $44.03 | $43.62 | $43.81 | $39.80 | 312,565 |
| 2015-12-23 | $43.23 | $43.92 | $43.08 | $43.80 | $39.79 | 1,775,076 |
| 2015-12-22 | $42.84 | $43.03 | $42.37 | $42.91 | $38.98 | 1,066,412 |
| 2015-12-21 | $42.79 | $43.33 | $42.53 | $42.79 | $38.87 | 1,342,376 |
| 2015-12-18 | $42.76 | $42.88 | $42.28 | $42.69 | $38.78 | 4,335,553 |
| 2015-12-17 | $43.78 | $43.90 | $42.81 | $43.07 | $39.12 | 1,708,935 |
| 2015-12-16 | $42.93 | $43.94 | $42.84 | $43.82 | $39.81 | 2,357,101 |
| 2015-12-15 | $42.64 | $43.01 | $42.28 | $42.71 | $38.80 | 1,943,274 |
| 2015-12-14 | $42.92 | $43.00 | $41.81 | $42.17 | $38.31 | 2,326,663 |
| 2015-12-11 | $42.94 | $43.17 | $42.67 | $42.82 | $38.90 | 2,193,590 |
| 2015-12-10 | $44.26 | $44.42 | $43.46 | $43.50 | $39.51 | 1,674,098 |
| 2015-12-09 | $44.66 | $44.93 | $43.69 | $44.03 | $40.00 | 1,654,640 |
| 2015-12-08 | $44.82 | $44.94 | $44.29 | $44.69 | $40.60 | 1,855,329 |
| 2015-12-07 | $45.75 | $45.88 | $45.10 | $45.30 | $41.15 | 1,522,280 |
| 2015-12-04 | $45.25 | $45.99 | $44.96 | $45.97 | $41.76 | 1,289,724 |
| 2015-12-03 | $45.10 | $45.76 | $44.85 | $45.12 | $40.99 | 2,620,835 |
| 2015-12-02 | $45.25 | $46.05 | $44.78 | $44.97 | $40.85 | 1,825,958 |
| 2015-12-01 | $45.25 | $45.71 | $45.11 | $45.53 | $41.24 | 1,938,851 |
| 2015-11-30 | $45.25 | $45.53 | $44.98 | $45.36 | $41.09 | 1,749,001 |
| 2015-11-27 | $45.09 | $45.50 | $44.52 | $45.27 | $41.00 | 614,648 |
| 2015-11-25 | $45.00 | $45.13 | $44.64 | $44.93 | $40.70 | 974,792 |
| 2015-11-24 | $44.40 | $45.21 | $44.32 | $45.01 | $40.77 | 1,268,903 |
| 2015-11-23 | $45.43 | $45.83 | $44.76 | $44.88 | $40.65 | 1,235,606 |
| 2015-11-20 | $45.80 | $46.06 | $45.02 | $45.33 | $41.06 | 1,292,669 |
| 2015-11-19 | $45.01 | $45.76 | $44.77 | $45.66 | $41.36 | 1,809,954 |
| 2015-11-18 | $44.21 | $45.01 | $44.04 | $44.94 | $40.70 | 1,687,539 |
| 2015-11-17 | $44.47 | $44.71 | $44.03 | $44.22 | $40.05 | 1,745,858 |
| 2015-11-16 | $44.25 | $44.60 | $43.80 | $44.35 | $40.17 | 2,612,274 |
| 2015-11-13 | $43.83 | $44.65 | $43.60 | $44.34 | $40.16 | 3,132,836 |
| 2015-11-12 | $45.15 | $45.43 | $43.68 | $43.72 | $39.60 | 3,389,797 |
| 2015-11-11 | $45.85 | $46.14 | $45.43 | $45.47 | $41.18 | 2,870,298 |
| 2015-11-10 | $46.41 | $46.73 | $45.16 | $45.66 | $41.36 | 2,657,282 |
| 2015-11-09 | $47.63 | $47.78 | $46.44 | $46.91 | $42.49 | 1,602,544 |
| 2015-11-06 | $47.96 | $48.25 | $47.58 | $47.82 | $43.31 | 1,800,611 |
| 2015-11-05 | $47.80 | $48.28 | $47.67 | $48.12 | $43.59 | 1,296,975 |
| 2015-11-04 | $47.84 | $48.06 | $47.22 | $48.01 | $43.49 | 2,100,189 |
| 2015-11-03 | $49.72 | $49.72 | $47.09 | $47.66 | $43.17 | 4,311,379 |
| 2015-11-02 | $49.38 | $49.96 | $49.22 | $49.84 | $45.14 | 1,928,988 |
| 2015-10-30 | $49.11 | $50.12 | $49.03 | $49.12 | $44.49 | 1,911,350 |
| 2015-10-29 | $48.90 | $49.30 | $48.63 | $49.11 | $44.48 | 1,915,517 |
| 2015-10-28 | $48.87 | $49.46 | $48.58 | $49.02 | $44.40 | 2,682,985 |
| 2015-10-27 | $52.73 | $52.73 | $46.82 | $48.95 | $44.34 | 4,493,325 |
| 2015-10-26 | $51.57 | $51.68 | $50.76 | $51.18 | $46.36 | 3,122,829 |
| 2015-10-23 | $51.86 | $52.19 | $51.40 | $51.70 | $46.83 | 2,182,100 |
| 2015-10-22 | $49.72 | $51.60 | $49.64 | $51.45 | $46.60 | 2,277,151 |
| 2015-10-21 | $49.78 | $49.89 | $48.95 | $49.36 | $44.71 | 1,547,385 |
| 2015-10-20 | $48.83 | $49.72 | $48.83 | $49.66 | $44.98 | 1,379,700 |
| 2015-10-19 | $48.58 | $49.01 | $48.42 | $48.89 | $44.28 | 1,637,258 |
| 2015-10-16 | $48.92 | $49.10 | $48.45 | $48.66 | $44.07 | 1,315,254 |
| 2015-10-15 | $48.85 | $49.23 | $48.25 | $48.91 | $44.30 | 1,885,551 |
| 2015-10-14 | $48.81 | $49.12 | $48.34 | $48.47 | $43.90 | 1,928,124 |
| 2015-10-13 | $49.18 | $49.57 | $48.84 | $48.86 | $44.26 | 1,408,609 |
| 2015-10-12 | $48.80 | $49.48 | $48.53 | $49.42 | $44.76 | 1,379,649 |
| 2015-10-09 | $48.72 | $49.25 | $48.18 | $48.88 | $44.27 | 1,693,339 |
| 2015-10-08 | $48.27 | $48.86 | $48.04 | $48.71 | $44.12 | 1,587,680 |
| 2015-10-07 | $47.90 | $48.51 | $47.50 | $48.40 | $43.84 | 2,752,591 |
| 2015-10-06 | $48.50 | $48.50 | $47.15 | $47.52 | $43.04 | 3,592,780 |
| 2015-10-05 | $48.25 | $48.93 | $48.12 | $48.35 | $43.79 | 2,242,425 |
| 2015-10-02 | $46.48 | $47.98 | $46.01 | $47.98 | $43.46 | 1,961,106 |
| 2015-10-01 | $47.02 | $47.50 | $46.29 | $46.97 | $42.54 | 2,724,383 |
| 2015-09-30 | $46.38 | $46.96 | $46.16 | $46.88 | $42.46 | 2,150,230 |
| 2015-09-29 | $45.75 | $46.42 | $45.39 | $45.97 | $41.64 | 3,226,942 |
| 2015-09-28 | $46.86 | $46.86 | $45.64 | $45.78 | $41.47 | 3,116,837 |
| 2015-09-25 | $47.43 | $47.50 | $46.57 | $46.90 | $42.48 | 2,763,591 |
| 2015-09-24 | $47.52 | $47.55 | $46.64 | $47.22 | $42.77 | 2,919,305 |
| 2015-09-23 | $48.69 | $48.83 | $47.80 | $47.94 | $43.42 | 2,120,367 |
| 2015-09-22 | $49.44 | $49.71 | $48.48 | $48.55 | $43.97 | 2,892,223 |
| 2015-09-21 | $49.98 | $50.93 | $49.92 | $50.04 | $45.32 | 2,184,906 |
| 2015-09-18 | $50.67 | $50.89 | $49.77 | $49.98 | $45.27 | 5,769,616 |
| 2015-09-17 | $51.22 | $51.84 | $51.06 | $51.25 | $46.42 | 2,078,869 |
| 2015-09-16 | $51.22 | $51.79 | $50.90 | $51.57 | $46.71 | 1,808,946 |
| 2015-09-15 | $50.68 | $51.62 | $50.48 | $51.45 | $46.60 | 3,384,214 |
| 2015-09-14 | $51.14 | $51.14 | $50.52 | $51.04 | $46.23 | 1,954,168 |
| 2015-09-11 | $51.00 | $51.48 | $50.79 | $51.14 | $46.32 | 1,882,140 |
| 2015-09-10 | $50.87 | $51.60 | $50.68 | $51.14 | $46.32 | 2,653,138 |
| 2015-09-09 | $52.03 | $52.08 | $51.08 | $51.20 | $46.37 | 1,307,398 |
| 2015-09-08 | $51.35 | $51.80 | $51.09 | $51.69 | $46.82 | 2,529,991 |
| 2015-09-04 | $50.17 | $51.05 | $50.02 | $50.50 | $45.74 | 2,107,444 |
| 2015-09-03 | $51.01 | $51.77 | $50.87 | $51.09 | $46.28 | 1,793,707 |
| 2015-09-02 | $50.75 | $51.25 | $50.16 | $50.97 | $46.17 | 1,664,549 |
Sealed Air Corp (SEE) News Headlines
Recent Sealed Air Corp (SEE) News
Similar Companies to Sealed Air Corp (SEE) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |