SEI Investments Company (SEIC) Exchange: NASDAQ
Data as of May 2, 2025
$78.29 ($0.25) 0.32%
SEI Investments Company - Daily Information
Click for more stock information on SEI Investments Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $77.09 |
| Previous Close | $78.29 |
| High | $78.50 |
| Low | $76.30 |
| Adjusted Open | $77.09 |
| Previous Adjusted Close | $78.29 |
| Adjusted High | $78.50 |
| Adjusted Low | $76.30 |
About SEI Investments Company (SEIC)
SEI Investments Company is a publicly held financial services company founded in 1968. It is one of the largest companies in the financial services industry with a global presence in more than 29 countries. SEI Investments Company offers a wide range of investment products and services to institutional, corporate and private investors, including mutual funds, asset management, portfolio management, and estate planning. SEI Investments Company has seen steady growth since its inception, with investments under management increasing by more than 15% each year on average.
Invest in SEI Investments Company (SEIC)
Historical Stock Data for SEI Investments Company (SEIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $77.09 | $78.50 | $76.30 | $78.29 | $78.29 | 909,972 |
| 2025-04-29 | $77.34 | $78.23 | $77.19 | $78.04 | $78.04 | 598,441 |
| 2025-04-28 | $78.84 | $79.03 | $76.89 | $77.78 | $77.78 | 687,938 |
| 2025-04-25 | $78.51 | $78.78 | $77.51 | $78.59 | $78.59 | 775,073 |
| 2025-04-24 | $75.92 | $78.82 | $75.09 | $78.70 | $78.70 | 1,430,498 |
| 2025-04-23 | $73.84 | $75.53 | $72.21 | $73.00 | $73.00 | 949,437 |
| 2025-04-22 | $70.67 | $72.19 | $70.36 | $71.90 | $71.90 | 573,991 |
| 2025-04-21 | $71.42 | $72.11 | $69.04 | $69.67 | $69.67 | 592,355 |
| 2025-04-17 | $71.53 | $72.48 | $71.18 | $71.66 | $71.66 | 649,947 |
| 2025-04-16 | $72.76 | $73.16 | $70.71 | $71.43 | $71.43 | 959,028 |
| 2025-04-15 | $72.40 | $74.39 | $72.25 | $73.26 | $73.26 | 715,953 |
| 2025-04-14 | $72.40 | $73.67 | $71.98 | $73.45 | $73.45 | 682,822 |
| 2025-04-11 | $70.71 | $72.63 | $69.62 | $72.38 | $72.38 | 908,815 |
| 2025-04-10 | $71.44 | $71.85 | $69.33 | $71.04 | $71.04 | 922,472 |
| 2025-04-09 | $66.16 | $73.47 | $65.68 | $73.03 | $73.03 | 1,127,660 |
| 2025-04-08 | $69.82 | $70.47 | $65.49 | $66.45 | $66.45 | 1,082,005 |
| 2025-04-07 | $66.27 | $69.75 | $64.66 | $67.85 | $67.85 | 1,304,700 |
| 2025-04-04 | $71.33 | $72.06 | $68.54 | $69.02 | $69.02 | 920,366 |
| 2025-04-03 | $75.00 | $75.07 | $72.82 | $73.49 | $73.49 | 727,474 |
| 2025-04-02 | $76.35 | $78.04 | $76.05 | $77.59 | $77.59 | 743,457 |
| 2025-04-01 | $77.50 | $77.97 | $76.68 | $77.28 | $77.28 | 730,436 |
| 2025-03-31 | $76.77 | $77.98 | $75.86 | $77.63 | $77.63 | 790,093 |
| 2025-03-28 | $78.11 | $78.50 | $76.75 | $77.11 | $77.11 | 907,716 |
| 2025-03-27 | $78.43 | $78.48 | $77.32 | $78.15 | $78.15 | 580,995 |
| 2025-03-26 | $78.25 | $79.19 | $78.09 | $78.32 | $78.32 | 685,728 |
| 2025-03-25 | $77.92 | $78.40 | $77.63 | $78.27 | $78.27 | 578,440 |
| 2025-03-24 | $76.72 | $77.57 | $76.34 | $77.43 | $77.43 | 702,112 |
| 2025-03-21 | $75.38 | $76.38 | $75.00 | $75.84 | $75.84 | 3,108,947 |
| 2025-03-20 | $75.59 | $76.91 | $75.59 | $76.01 | $76.01 | 785,215 |
| 2025-03-19 | $75.00 | $76.47 | $74.65 | $76.07 | $76.07 | 772,276 |
| 2025-03-18 | $74.96 | $75.52 | $73.96 | $74.95 | $74.95 | 797,777 |
| 2025-03-17 | $73.98 | $75.41 | $73.98 | $74.96 | $74.96 | 606,276 |
| 2025-03-14 | $72.92 | $74.40 | $72.31 | $73.98 | $73.98 | 556,525 |
| 2025-03-13 | $73.90 | $74.56 | $71.97 | $72.08 | $72.08 | 569,314 |
| 2025-03-12 | $74.90 | $75.28 | $73.78 | $73.80 | $73.80 | 720,953 |
| 2025-03-11 | $74.72 | $75.09 | $73.77 | $74.14 | $74.14 | 867,291 |
| 2025-03-10 | $75.65 | $75.65 | $73.84 | $74.47 | $74.47 | 856,278 |
| 2025-03-07 | $75.57 | $76.36 | $74.45 | $75.77 | $75.77 | 812,584 |
| 2025-03-06 | $76.30 | $76.91 | $75.50 | $75.98 | $75.98 | 986,370 |
| 2025-03-05 | $76.19 | $77.31 | $75.84 | $76.93 | $76.93 | 1,104,858 |
| 2025-03-04 | $78.38 | $78.38 | $75.52 | $76.28 | $76.28 | 733,213 |
| 2025-03-03 | $80.45 | $80.80 | $78.56 | $79.05 | $79.05 | 908,367 |
| 2025-02-28 | $79.20 | $80.16 | $78.81 | $80.05 | $80.05 | 1,266,206 |
| 2025-02-27 | $79.83 | $80.52 | $79.19 | $79.27 | $79.27 | 470,141 |
| 2025-02-26 | $79.51 | $80.75 | $79.33 | $79.48 | $79.48 | 1,158,158 |
| 2025-02-25 | $80.43 | $80.63 | $78.91 | $79.62 | $79.62 | 691,084 |
| 2025-02-24 | $80.53 | $80.75 | $79.70 | $80.02 | $80.02 | 611,982 |
| 2025-02-21 | $82.24 | $82.24 | $79.97 | $80.25 | $80.25 | 488,468 |
| 2025-02-20 | $82.54 | $82.79 | $81.36 | $82.24 | $82.24 | 499,810 |
| 2025-02-19 | $82.70 | $83.18 | $82.09 | $82.84 | $82.84 | 595,952 |
| 2025-02-18 | $83.20 | $83.45 | $82.10 | $82.84 | $82.84 | 421,260 |
| 2025-02-14 | $82.54 | $83.18 | $82.04 | $82.28 | $82.28 | 504,234 |
| 2025-02-13 | $82.69 | $83.04 | $82.07 | $82.62 | $82.62 | 378,640 |
| 2025-02-12 | $81.87 | $82.41 | $81.26 | $82.05 | $82.05 | 465,019 |
| 2025-02-11 | $83.86 | $84.06 | $82.33 | $82.69 | $82.69 | 521,680 |
| 2025-02-10 | $85.67 | $86.21 | $84.24 | $84.33 | $84.33 | 588,159 |
| 2025-02-07 | $86.69 | $86.69 | $85.24 | $85.30 | $85.30 | 400,738 |
| 2025-02-06 | $86.86 | $86.92 | $85.88 | $86.24 | $86.24 | 308,284 |
| 2025-02-05 | $86.39 | $86.61 | $85.50 | $86.30 | $86.30 | 492,270 |
| 2025-02-04 | $86.01 | $86.83 | $85.70 | $86.14 | $86.14 | 492,238 |
| 2025-02-03 | $84.79 | $86.17 | $84.39 | $85.82 | $85.82 | 617,818 |
| 2025-01-31 | $86.00 | $86.95 | $85.26 | $86.58 | $86.58 | 1,001,747 |
| 2025-01-30 | $86.15 | $86.93 | $84.70 | $86.03 | $86.03 | 1,140,231 |
| 2025-01-29 | $84.06 | $84.48 | $82.87 | $82.96 | $82.96 | 596,968 |
| 2025-01-28 | $83.09 | $84.81 | $82.86 | $84.39 | $84.39 | 544,486 |
| 2025-01-27 | $84.34 | $84.41 | $83.22 | $83.45 | $83.45 | 571,454 |
| 2025-01-24 | $84.10 | $85.12 | $83.41 | $84.88 | $84.88 | 673,021 |
| 2025-01-23 | $84.00 | $84.43 | $83.61 | $84.26 | $84.26 | 397,869 |
| 2025-01-22 | $83.88 | $84.54 | $83.42 | $84.23 | $84.23 | 601,879 |
| 2025-01-21 | $84.13 | $84.84 | $83.35 | $83.91 | $83.91 | 500,138 |
| 2025-01-17 | $83.50 | $83.92 | $83.16 | $83.48 | $83.48 | 419,338 |
| 2025-01-16 | $82.10 | $83.10 | $81.92 | $82.96 | $82.96 | 355,500 |
| 2025-01-15 | $82.26 | $82.68 | $81.16 | $81.88 | $81.88 | 340,165 |
| 2025-01-14 | $79.24 | $80.84 | $78.32 | $80.81 | $80.81 | 418,001 |
| 2025-01-13 | $78.26 | $79.14 | $77.57 | $79.02 | $79.02 | 515,669 |
| 2025-01-10 | $80.32 | $80.56 | $78.70 | $79.00 | $79.00 | 929,168 |
| 2025-01-08 | $80.51 | $81.55 | $80.15 | $81.48 | $81.48 | 505,883 |
| 2025-01-07 | $81.89 | $82.36 | $80.30 | $81.18 | $81.18 | 616,666 |
| 2025-01-06 | $82.00 | $82.69 | $81.55 | $81.85 | $81.85 | 687,238 |
| 2025-01-03 | $82.28 | $82.35 | $80.99 | $81.90 | $81.90 | 542,052 |
| 2025-01-02 | $83.12 | $83.21 | $81.66 | $81.92 | $81.92 | 570,413 |
| 2024-12-31 | $83.35 | $83.67 | $82.32 | $82.48 | $82.48 | 624,654 |
| 2024-12-30 | $82.73 | $83.06 | $82.09 | $82.64 | $82.64 | 374,250 |
| 2024-12-27 | $83.31 | $84.27 | $82.86 | $83.36 | $83.36 | 452,561 |
| 2024-12-26 | $83.95 | $84.69 | $83.82 | $84.53 | $84.04 | 465,275 |
| 2024-12-24 | $83.32 | $84.62 | $83.14 | $84.46 | $83.97 | 278,657 |
| 2024-12-23 | $82.56 | $83.21 | $82.35 | $83.10 | $82.61 | 632,499 |
| 2024-12-20 | $81.12 | $83.29 | $81.01 | $82.75 | $82.27 | 1,932,640 |
| 2024-12-19 | $81.57 | $82.32 | $81.29 | $81.47 | $80.99 | 770,056 |
| 2024-12-18 | $85.09 | $85.12 | $80.63 | $80.76 | $80.29 | 1,010,676 |
| 2024-12-17 | $85.13 | $85.95 | $84.96 | $85.12 | $84.62 | 808,375 |
| 2024-12-16 | $85.43 | $86.31 | $84.39 | $85.73 | $85.23 | 920,377 |
| 2024-12-13 | $87.25 | $87.25 | $85.03 | $85.83 | $85.33 | 841,087 |
| 2024-12-12 | $85.94 | $87.18 | $85.42 | $86.58 | $86.07 | 1,009,898 |
| 2024-12-11 | $85.68 | $86.67 | $85.60 | $85.74 | $85.24 | 732,348 |
| 2024-12-10 | $84.65 | $86.04 | $83.60 | $85.42 | $84.92 | 761,878 |
| 2024-12-09 | $84.35 | $84.75 | $84.21 | $84.39 | $83.90 | 653,958 |
| 2024-12-06 | $84.15 | $84.55 | $83.99 | $84.09 | $83.60 | 782,468 |
| 2024-12-05 | $82.83 | $83.86 | $82.83 | $83.82 | $83.33 | 606,486 |
| 2024-12-04 | $81.67 | $83.16 | $81.39 | $82.93 | $82.45 | 589,094 |
| 2024-12-03 | $82.16 | $82.16 | $81.33 | $81.70 | $81.22 | 422,076 |
| 2024-12-02 | $83.01 | $83.15 | $81.81 | $81.92 | $81.44 | 484,267 |
| 2024-11-29 | $82.69 | $83.11 | $82.56 | $82.63 | $82.63 | 283,208 |
| 2024-11-27 | $82.73 | $83.02 | $81.71 | $82.44 | $82.44 | 1,287,386 |
| 2024-11-26 | $81.45 | $82.47 | $80.92 | $82.44 | $82.44 | 824,643 |
| 2024-11-25 | $81.23 | $81.84 | $80.63 | $81.57 | $81.57 | 1,045,501 |
| 2024-11-22 | $80.21 | $80.88 | $80.13 | $80.82 | $80.82 | 596,998 |
| 2024-11-21 | $79.79 | $80.62 | $79.50 | $80.16 | $80.16 | 465,076 |
| 2024-11-20 | $79.64 | $79.99 | $78.70 | $79.91 | $79.91 | 531,378 |
| 2024-11-19 | $79.88 | $80.11 | $79.18 | $79.46 | $79.46 | 515,436 |
| 2024-11-18 | $80.36 | $80.77 | $80.05 | $80.58 | $80.58 | 369,282 |
| 2024-11-15 | $81.25 | $81.66 | $79.96 | $80.23 | $80.23 | 536,065 |
| 2024-11-14 | $80.48 | $81.97 | $80.47 | $81.52 | $81.52 | 717,271 |
| 2024-11-13 | $80.90 | $81.31 | $80.56 | $80.65 | $80.65 | 484,531 |
| 2024-11-12 | $81.29 | $81.64 | $80.52 | $80.81 | $80.81 | 481,408 |
| 2024-11-11 | $80.63 | $81.67 | $80.20 | $81.34 | $81.34 | 515,881 |
| 2024-11-08 | $80.16 | $80.81 | $79.79 | $80.11 | $80.11 | 799,586 |
| 2024-11-07 | $80.38 | $80.80 | $79.42 | $80.17 | $80.17 | 743,908 |
| 2024-11-06 | $78.74 | $80.54 | $78.73 | $80.03 | $80.03 | 796,105 |
| 2024-11-05 | $75.75 | $76.85 | $75.72 | $76.78 | $76.78 | 594,066 |
| 2024-11-04 | $75.82 | $76.00 | $75.14 | $75.66 | $75.66 | 555,432 |
| 2024-11-01 | $74.76 | $75.93 | $74.42 | $75.81 | $75.81 | 638,663 |
| 2024-10-31 | $76.16 | $76.16 | $74.68 | $74.76 | $74.76 | 771,326 |
| 2024-10-30 | $76.11 | $76.95 | $76.11 | $76.27 | $76.27 | 670,127 |
| 2024-10-29 | $75.42 | $76.51 | $75.18 | $76.20 | $76.20 | 730,608 |
| 2024-10-28 | $75.33 | $76.21 | $75.00 | $75.81 | $75.81 | 1,004,895 |
| 2024-10-25 | $74.57 | $75.32 | $73.89 | $75.10 | $75.10 | 1,179,525 |
| 2024-10-24 | $74.00 | $75.97 | $72.50 | $74.41 | $74.41 | 2,180,563 |
| 2024-10-23 | $73.71 | $73.71 | $70.57 | $70.70 | $70.70 | 1,237,775 |
| 2024-10-22 | $71.91 | $72.08 | $71.07 | $71.12 | $71.12 | 573,039 |
| 2024-10-21 | $73.10 | $73.40 | $72.00 | $72.30 | $72.30 | 610,496 |
| 2024-10-18 | $73.38 | $73.66 | $72.47 | $73.35 | $73.35 | 982,706 |
| 2024-10-17 | $72.58 | $73.45 | $72.34 | $73.36 | $73.36 | 699,307 |
| 2024-10-16 | $71.71 | $72.67 | $70.40 | $72.58 | $72.58 | 400,513 |
| 2024-10-15 | $71.30 | $72.31 | $71.30 | $71.68 | $71.68 | 618,132 |
| 2024-10-14 | $70.33 | $71.15 | $70.05 | $71.14 | $71.14 | 385,200 |
| 2024-10-11 | $70.86 | $71.29 | $69.94 | $70.10 | $70.10 | 606,904 |
| 2024-10-10 | $70.78 | $71.09 | $70.18 | $70.68 | $70.68 | 387,652 |
| 2024-10-09 | $69.97 | $71.77 | $69.45 | $71.07 | $71.07 | 575,665 |
| 2024-10-08 | $69.88 | $70.02 | $69.48 | $69.97 | $69.97 | 396,873 |
| 2024-10-07 | $69.30 | $69.82 | $69.06 | $69.68 | $69.68 | 641,028 |
| 2024-10-04 | $69.68 | $70.05 | $69.15 | $69.48 | $69.48 | 409,528 |
| 2024-10-03 | $69.01 | $69.39 | $68.56 | $69.34 | $69.34 | 368,952 |
| 2024-10-02 | $69.27 | $69.67 | $68.89 | $69.49 | $69.49 | 396,636 |
| 2024-10-01 | $69.41 | $69.62 | $68.64 | $69.36 | $69.36 | 320,046 |
| 2024-09-30 | $69.29 | $69.45 | $68.74 | $69.19 | $69.19 | 511,293 |
| 2024-09-27 | $69.53 | $69.94 | $68.83 | $69.28 | $69.28 | 499,440 |
| 2024-09-26 | $68.91 | $69.49 | $67.91 | $68.87 | $68.87 | 483,413 |
| 2024-09-25 | $69.04 | $69.04 | $68.21 | $68.55 | $68.55 | 455,291 |
| 2024-09-24 | $68.81 | $68.94 | $68.52 | $68.79 | $68.79 | 365,316 |
| 2024-09-23 | $68.53 | $69.18 | $68.47 | $68.81 | $68.81 | 547,439 |
| 2024-09-20 | $68.83 | $68.86 | $68.00 | $68.10 | $68.10 | 2,724,757 |
| 2024-09-19 | $68.99 | $69.25 | $68.20 | $69.18 | $69.18 | 471,965 |
| 2024-09-18 | $67.99 | $68.95 | $67.65 | $68.02 | $68.02 | 446,620 |
| 2024-09-17 | $67.65 | $68.60 | $67.00 | $67.82 | $67.82 | 621,663 |
| 2024-09-16 | $67.19 | $67.57 | $66.73 | $67.48 | $67.48 | 575,029 |
| 2024-09-13 | $67.06 | $67.46 | $66.30 | $66.82 | $66.82 | 342,535 |
| 2024-09-12 | $66.36 | $66.87 | $66.08 | $66.58 | $66.58 | 456,463 |
| 2024-09-11 | $66.49 | $66.61 | $65.04 | $66.28 | $66.28 | 647,239 |
| 2024-09-10 | $66.14 | $66.97 | $65.58 | $66.79 | $66.79 | 461,988 |
| 2024-09-09 | $65.88 | $66.74 | $65.54 | $66.24 | $66.24 | 478,921 |
| 2024-09-06 | $66.36 | $66.77 | $65.14 | $65.40 | $65.40 | 310,759 |
| 2024-09-05 | $67.30 | $67.30 | $66.12 | $66.34 | $66.34 | 466,984 |
| 2024-09-04 | $67.23 | $67.50 | $66.63 | $66.95 | $66.95 | 393,322 |
| 2024-09-03 | $67.31 | $67.66 | $66.84 | $67.27 | $67.27 | 422,739 |
| 2024-08-30 | $67.59 | $67.70 | $66.81 | $67.63 | $67.63 | 531,047 |
| 2024-08-29 | $67.55 | $68.00 | $67.13 | $67.46 | $67.46 | 235,677 |
| 2024-08-28 | $67.28 | $68.18 | $67.07 | $67.30 | $67.30 | 643,985 |
| 2024-08-27 | $67.06 | $67.11 | $66.66 | $66.93 | $66.93 | 317,201 |
| 2024-08-26 | $67.59 | $68.14 | $67.08 | $67.24 | $67.24 | 381,339 |
| 2024-08-23 | $67.33 | $67.81 | $67.11 | $67.37 | $67.37 | 278,240 |
| 2024-08-22 | $67.29 | $67.55 | $66.83 | $67.07 | $67.07 | 250,675 |
| 2024-08-21 | $66.66 | $67.40 | $66.49 | $67.29 | $67.29 | 327,257 |
| 2024-08-20 | $66.86 | $67.15 | $66.31 | $66.47 | $66.47 | 322,991 |
| 2024-08-19 | $67.19 | $67.47 | $66.67 | $66.98 | $66.98 | 505,560 |
| 2024-08-16 | $66.73 | $67.47 | $66.73 | $67.14 | $67.14 | 421,039 |
| 2024-08-15 | $66.15 | $66.92 | $65.80 | $66.75 | $66.75 | 333,503 |
| 2024-08-14 | $66.00 | $66.08 | $65.27 | $65.54 | $65.54 | 539,727 |
| 2024-08-13 | $64.73 | $65.78 | $64.51 | $65.76 | $65.76 | 554,952 |
| 2024-08-12 | $65.38 | $65.52 | $64.19 | $64.30 | $64.30 | 314,160 |
| 2024-08-09 | $65.13 | $65.91 | $64.23 | $65.08 | $65.08 | 319,982 |
| 2024-08-08 | $64.27 | $65.20 | $63.97 | $65.15 | $65.15 | 389,317 |
| 2024-08-07 | $64.47 | $64.65 | $63.74 | $63.91 | $63.91 | 357,264 |
| 2024-08-06 | $63.19 | $64.70 | $62.94 | $63.91 | $63.91 | 400,146 |
| 2024-08-05 | $63.61 | $63.93 | $62.38 | $63.10 | $63.10 | 575,399 |
| 2024-08-02 | $66.35 | $66.52 | $65.00 | $65.41 | $65.41 | 427,211 |
| 2024-08-01 | $67.84 | $68.39 | $66.73 | $67.25 | $67.25 | 551,566 |
| 2024-07-31 | $68.16 | $68.43 | $67.06 | $67.84 | $67.84 | 1,186,553 |
| 2024-07-30 | $67.25 | $68.16 | $66.81 | $67.67 | $67.67 | 663,073 |
| 2024-07-29 | $66.95 | $67.23 | $66.40 | $67.09 | $67.09 | 610,009 |
| 2024-07-26 | $66.57 | $67.23 | $65.79 | $66.88 | $66.88 | 743,866 |
| 2024-07-25 | $64.00 | $67.10 | $64.00 | $66.07 | $66.07 | 1,232,349 |
| 2024-07-24 | $67.45 | $67.96 | $66.10 | $66.25 | $66.25 | 929,284 |
| 2024-07-23 | $66.24 | $67.90 | $65.88 | $67.69 | $67.69 | 878,210 |
| 2024-07-22 | $65.54 | $66.53 | $65.03 | $66.28 | $66.28 | 664,284 |
| 2024-07-19 | $66.92 | $67.41 | $64.76 | $65.35 | $65.35 | 1,288,301 |
| 2024-07-18 | $68.98 | $69.39 | $66.86 | $67.07 | $67.07 | 795,329 |
| 2024-07-17 | $69.60 | $70.16 | $68.90 | $68.92 | $68.92 | 745,648 |
| 2024-07-16 | $68.11 | $69.95 | $67.81 | $69.83 | $69.83 | 657,110 |
| 2024-07-15 | $67.30 | $68.26 | $67.01 | $68.07 | $68.07 | 879,638 |
| 2024-07-12 | $67.05 | $67.67 | $67.02 | $67.32 | $67.32 | 395,333 |
| 2024-07-11 | $66.16 | $67.02 | $66.06 | $66.65 | $66.65 | 438,715 |
| 2024-07-10 | $64.48 | $65.78 | $64.48 | $65.77 | $65.77 | 377,032 |
| 2024-07-09 | $65.10 | $65.51 | $64.23 | $64.26 | $64.26 | 581,481 |
| 2024-07-08 | $65.23 | $65.41 | $64.79 | $64.86 | $64.86 | 385,256 |
| 2024-07-05 | $65.60 | $65.60 | $64.96 | $65.02 | $65.02 | 494,292 |
| 2024-07-03 | $65.43 | $66.00 | $65.35 | $65.64 | $65.64 | 422,645 |
| 2024-07-02 | $64.71 | $65.45 | $64.36 | $65.15 | $65.15 | 780,876 |
| 2024-07-01 | $64.67 | $65.00 | $64.08 | $64.56 | $64.56 | 606,856 |
| 2024-06-28 | $64.46 | $65.17 | $64.31 | $64.69 | $64.69 | 953,946 |
| 2024-06-27 | $64.64 | $64.90 | $64.06 | $64.34 | $64.34 | 602,275 |
| 2024-06-26 | $65.67 | $65.73 | $64.63 | $64.74 | $64.74 | 460,089 |
| 2024-06-25 | $66.43 | $66.43 | $65.58 | $65.79 | $65.79 | 709,636 |
| 2024-06-24 | $66.08 | $67.23 | $65.78 | $66.68 | $66.68 | 639,750 |
| 2024-06-21 | $65.95 | $66.07 | $65.38 | $65.80 | $65.80 | 1,100,382 |
| 2024-06-20 | $65.72 | $66.11 | $65.38 | $65.83 | $65.83 | 557,110 |
| 2024-06-18 | $65.10 | $65.84 | $64.67 | $65.76 | $65.76 | 671,327 |
| 2024-06-17 | $64.13 | $64.90 | $63.66 | $64.72 | $64.72 | 612,739 |
| 2024-06-14 | $64.60 | $64.80 | $64.02 | $64.43 | $64.43 | 483,783 |
| 2024-06-13 | $65.10 | $65.21 | $64.62 | $65.01 | $65.01 | 621,597 |
| 2024-06-12 | $65.79 | $66.35 | $65.25 | $65.42 | $65.42 | 477,888 |
| 2024-06-11 | $65.18 | $65.30 | $64.14 | $64.84 | $64.84 | 1,156,928 |
| 2024-06-10 | $64.35 | $65.23 | $63.71 | $64.94 | $64.94 | 533,240 |
| 2024-06-07 | $66.00 | $66.09 | $65.05 | $65.26 | $65.26 | 773,902 |
| 2024-06-06 | $66.54 | $66.94 | $66.33 | $66.42 | $66.42 | 420,217 |
| 2024-06-05 | $66.97 | $67.32 | $66.69 | $66.81 | $66.81 | 658,624 |
| 2024-06-04 | $67.39 | $67.80 | $66.86 | $66.97 | $66.97 | 416,448 |
| 2024-06-03 | $67.67 | $67.75 | $66.80 | $67.55 | $67.55 | 465,765 |
| 2024-05-31 | $67.24 | $67.78 | $66.93 | $67.71 | $67.71 | 859,370 |
| 2024-05-30 | $66.54 | $67.38 | $66.08 | $66.97 | $66.97 | 1,529,487 |
| 2024-05-29 | $66.40 | $66.78 | $66.08 | $66.60 | $66.60 | 593,055 |
| 2024-05-28 | $68.07 | $68.37 | $66.84 | $66.92 | $66.92 | 669,126 |
| 2024-05-24 | $67.97 | $68.25 | $67.40 | $68.19 | $68.19 | 352,098 |
| 2024-05-23 | $68.30 | $68.51 | $67.71 | $67.73 | $67.73 | 487,354 |
| 2024-05-22 | $68.29 | $68.50 | $67.78 | $68.06 | $68.06 | 379,122 |
| 2024-05-21 | $67.90 | $68.55 | $67.78 | $68.45 | $68.45 | 388,082 |
| 2024-05-20 | $68.25 | $68.26 | $67.74 | $67.97 | $67.97 | 252,597 |
| 2024-05-17 | $68.32 | $68.37 | $67.76 | $68.33 | $68.33 | 221,549 |
| 2024-05-16 | $68.46 | $69.00 | $68.18 | $68.35 | $68.35 | 415,253 |
| 2024-05-15 | $68.00 | $68.53 | $68.00 | $68.46 | $68.46 | 471,452 |
| 2024-05-14 | $68.01 | $68.01 | $67.44 | $67.74 | $67.74 | 400,866 |
| 2024-05-13 | $68.64 | $68.64 | $67.76 | $67.79 | $67.79 | 317,168 |
| 2024-05-10 | $68.39 | $68.93 | $68.25 | $68.50 | $68.50 | 519,341 |
| 2024-05-09 | $68.65 | $68.99 | $68.39 | $68.60 | $68.60 | 688,396 |
| 2024-05-08 | $68.03 | $68.72 | $68.03 | $68.57 | $68.57 | 426,730 |
| 2024-05-07 | $68.42 | $68.80 | $68.26 | $68.30 | $68.30 | 482,743 |
| 2024-05-06 | $67.80 | $68.23 | $67.62 | $68.17 | $68.17 | 244,455 |
| 2024-05-03 | $67.23 | $67.39 | $66.77 | $67.27 | $67.27 | 327,287 |
| 2024-05-02 | $66.49 | $66.80 | $66.25 | $66.57 | $66.57 | 499,268 |
| 2024-05-01 | $65.82 | $67.16 | $65.80 | $66.21 | $66.21 | 604,956 |
| 2024-04-30 | $66.36 | $66.63 | $65.92 | $65.95 | $65.95 | 684,644 |
| 2024-04-29 | $66.64 | $67.16 | $66.19 | $66.53 | $66.53 | 402,278 |
| 2024-04-26 | $66.71 | $67.26 | $66.34 | $66.57 | $66.57 | 500,828 |
| 2024-04-25 | $66.52 | $66.89 | $65.14 | $66.48 | $66.48 | 892,775 |
| 2024-04-24 | $66.65 | $67.94 | $66.33 | $66.60 | $66.60 | 1,562,252 |
| 2024-04-23 | $66.78 | $67.42 | $66.58 | $67.00 | $67.00 | 695,896 |
| 2024-04-22 | $66.68 | $67.40 | $66.30 | $66.95 | $66.95 | 396,996 |
| 2024-04-19 | $66.02 | $66.50 | $65.69 | $66.13 | $66.13 | 720,124 |
| 2024-04-18 | $66.30 | $66.63 | $65.82 | $66.01 | $66.01 | 357,387 |
| 2024-04-17 | $66.68 | $66.76 | $66.00 | $66.08 | $66.08 | 532,078 |
| 2024-04-16 | $66.77 | $67.16 | $66.17 | $66.41 | $66.41 | 440,763 |
| 2024-04-15 | $68.21 | $68.38 | $66.72 | $66.97 | $66.97 | 439,765 |
| 2024-04-12 | $68.33 | $68.65 | $67.23 | $67.48 | $67.48 | 384,889 |
| 2024-04-11 | $69.32 | $69.32 | $68.35 | $68.84 | $68.84 | 468,739 |
| 2024-04-10 | $69.77 | $70.00 | $68.88 | $69.09 | $69.09 | 429,610 |
| 2024-04-09 | $71.02 | $71.27 | $70.31 | $70.90 | $70.90 | 434,692 |
| 2024-04-08 | $70.89 | $71.19 | $70.56 | $70.62 | $70.62 | 430,090 |
| 2024-04-05 | $69.92 | $70.84 | $69.80 | $70.64 | $70.64 | 370,533 |
| 2024-04-04 | $71.50 | $71.50 | $69.94 | $70.00 | $70.00 | 438,509 |
| 2024-04-03 | $70.21 | $71.09 | $70.15 | $70.99 | $70.99 | 320,151 |
| 2024-04-02 | $70.74 | $70.95 | $69.96 | $70.56 | $70.56 | 428,636 |
| 2024-04-01 | $71.81 | $71.81 | $70.78 | $70.78 | $70.78 | 386,695 |
| 2024-03-28 | $71.94 | $72.54 | $71.73 | $71.90 | $71.90 | 678,595 |
| 2024-03-27 | $70.97 | $72.06 | $70.93 | $72.02 | $72.02 | 752,105 |
| 2024-03-26 | $70.65 | $71.19 | $70.44 | $70.48 | $70.48 | 1,004,223 |
| 2024-03-25 | $69.91 | $71.24 | $69.91 | $70.62 | $70.62 | 733,219 |
| 2024-03-22 | $71.06 | $71.06 | $69.91 | $70.08 | $70.08 | 474,067 |
| 2024-03-21 | $70.00 | $70.91 | $69.49 | $70.83 | $70.83 | 544,998 |
| 2024-03-20 | $68.75 | $69.89 | $68.65 | $69.88 | $69.88 | 542,693 |
| 2024-03-19 | $68.76 | $69.22 | $68.72 | $68.79 | $68.79 | 512,138 |
| 2024-03-18 | $68.73 | $69.15 | $68.72 | $68.74 | $68.74 | 412,081 |
| 2024-03-15 | $68.54 | $69.41 | $68.48 | $68.63 | $68.63 | 968,436 |
| 2024-03-14 | $69.93 | $69.93 | $68.67 | $69.10 | $69.10 | 525,228 |
| 2024-03-13 | $69.45 | $69.94 | $69.44 | $69.50 | $69.50 | 416,952 |
| 2024-03-12 | $69.16 | $69.87 | $68.97 | $69.59 | $69.59 | 652,779 |
| 2024-03-11 | $69.02 | $69.32 | $68.58 | $69.26 | $69.26 | 396,692 |
| 2024-03-08 | $69.04 | $69.82 | $69.04 | $69.06 | $69.06 | 585,829 |
| 2024-03-07 | $68.94 | $69.17 | $68.69 | $68.86 | $68.86 | 376,779 |
| 2024-03-06 | $68.56 | $68.90 | $68.24 | $68.50 | $68.50 | 343,593 |
| 2024-03-05 | $67.99 | $68.67 | $67.99 | $68.27 | $68.27 | 339,227 |
| 2024-03-04 | $67.81 | $69.29 | $67.76 | $68.22 | $68.22 | 480,624 |
| 2024-03-01 | $67.25 | $67.84 | $66.95 | $67.83 | $67.83 | 362,338 |
| 2024-02-29 | $67.81 | $67.83 | $67.16 | $67.25 | $67.25 | 683,181 |
| 2024-02-28 | $67.13 | $67.74 | $67.09 | $67.62 | $67.62 | 274,272 |
| 2024-02-27 | $67.13 | $67.36 | $66.84 | $67.34 | $67.34 | 398,879 |
| 2024-02-26 | $66.78 | $67.39 | $66.78 | $67.02 | $67.02 | 330,698 |
| 2024-02-23 | $67.19 | $67.45 | $67.03 | $67.29 | $67.29 | 264,470 |
| 2024-02-22 | $66.75 | $67.22 | $65.90 | $66.99 | $66.99 | 497,626 |
| 2024-02-21 | $65.78 | $66.60 | $65.78 | $66.32 | $66.32 | 477,343 |
| 2024-02-20 | $65.64 | $66.27 | $65.12 | $66.27 | $66.27 | 751,018 |
| 2024-02-16 | $66.19 | $66.58 | $65.79 | $65.87 | $65.87 | 500,723 |
| 2024-02-15 | $65.89 | $66.62 | $65.89 | $66.15 | $66.15 | 459,174 |
| 2024-02-14 | $66.02 | $66.25 | $65.60 | $65.86 | $65.86 | 358,440 |
| 2024-02-13 | $66.40 | $67.02 | $65.04 | $65.53 | $65.53 | 490,477 |
| 2024-02-12 | $66.65 | $67.56 | $66.60 | $67.20 | $67.20 | 422,709 |
| 2024-02-09 | $66.25 | $66.72 | $65.52 | $66.65 | $66.65 | 354,200 |
| 2024-02-08 | $66.09 | $66.50 | $65.84 | $66.31 | $66.31 | 478,415 |
| 2024-02-07 | $65.83 | $66.26 | $65.44 | $65.97 | $65.97 | 479,815 |
| 2024-02-06 | $65.83 | $66.03 | $65.30 | $65.71 | $65.71 | 518,701 |
| 2024-02-05 | $66.43 | $66.59 | $65.54 | $65.85 | $65.85 | 610,455 |
| 2024-02-02 | $66.32 | $66.84 | $65.93 | $66.65 | $66.65 | 604,365 |
| 2024-02-01 | $64.95 | $66.37 | $64.14 | $66.32 | $66.32 | 879,771 |
| 2024-01-31 | $64.07 | $64.36 | $63.12 | $63.24 | $63.24 | 1,286,966 |
| 2024-01-30 | $64.09 | $64.35 | $64.01 | $64.24 | $64.24 | 471,805 |
| 2024-01-29 | $63.54 | $64.37 | $63.54 | $64.36 | $64.36 | 550,662 |
| 2024-01-26 | $64.21 | $64.38 | $63.77 | $63.90 | $63.90 | 354,463 |
| 2024-01-25 | $64.66 | $64.80 | $63.31 | $63.92 | $63.92 | 649,448 |
| 2024-01-24 | $64.79 | $65.18 | $64.20 | $64.59 | $64.59 | 2,327,310 |
| 2024-01-23 | $64.42 | $64.44 | $63.53 | $63.78 | $63.78 | 499,181 |
| 2024-01-22 | $63.86 | $64.45 | $63.67 | $64.42 | $64.42 | 670,217 |
| 2024-01-19 | $63.14 | $63.64 | $62.87 | $63.49 | $63.49 | 532,665 |
| 2024-01-18 | $62.95 | $63.66 | $62.48 | $62.99 | $62.99 | 794,142 |
| 2024-01-17 | $62.34 | $63.20 | $62.34 | $62.87 | $62.87 | 581,758 |
| 2024-01-16 | $63.12 | $63.47 | $62.68 | $63.14 | $63.14 | 458,219 |
| 2024-01-12 | $63.72 | $64.26 | $63.58 | $63.70 | $63.70 | 422,443 |
| 2024-01-11 | $62.80 | $63.60 | $62.76 | $63.45 | $63.45 | 767,388 |
| 2024-01-10 | $62.41 | $63.01 | $62.35 | $62.90 | $62.90 | 682,423 |
| 2024-01-09 | $63.01 | $63.30 | $62.41 | $62.48 | $62.48 | 798,017 |
| 2024-01-08 | $63.21 | $63.49 | $62.67 | $63.34 | $63.34 | 770,398 |
| 2024-01-05 | $62.54 | $63.10 | $62.54 | $62.90 | $62.90 | 560,011 |
| 2024-01-04 | $62.28 | $63.22 | $61.58 | $62.78 | $62.78 | 942,882 |
| 2024-01-03 | $62.77 | $62.82 | $62.21 | $62.21 | $62.21 | 612,197 |
| 2024-01-02 | $63.06 | $63.22 | $62.50 | $62.92 | $62.92 | 661,705 |
| 2023-12-29 | $63.81 | $64.06 | $63.39 | $63.55 | $63.55 | 419,510 |
| 2023-12-28 | $64.35 | $64.41 | $63.87 | $63.92 | $63.92 | 394,903 |
| 2023-12-27 | $64.06 | $64.42 | $63.62 | $64.12 | $64.12 | 458,518 |
| 2023-12-26 | $64.57 | $64.93 | $64.27 | $64.58 | $64.12 | 383,619 |
| 2023-12-22 | $64.59 | $64.95 | $64.39 | $64.59 | $64.13 | 333,285 |
| 2023-12-21 | $64.12 | $64.59 | $63.65 | $64.43 | $63.97 | 643,832 |
| 2023-12-20 | $63.72 | $64.71 | $63.46 | $63.59 | $63.14 | 677,257 |
| 2023-12-19 | $63.13 | $63.90 | $62.92 | $63.66 | $63.21 | 746,286 |
| 2023-12-18 | $62.57 | $63.20 | $62.20 | $63.13 | $62.68 | 593,891 |
| 2023-12-15 | $62.64 | $63.25 | $61.28 | $62.00 | $61.56 | 1,660,360 |
| 2023-12-14 | $62.27 | $63.26 | $62.05 | $62.92 | $62.47 | 652,428 |
| 2023-12-13 | $60.55 | $61.92 | $60.55 | $61.80 | $61.36 | 529,824 |
| 2023-12-12 | $60.51 | $60.77 | $60.19 | $60.56 | $60.13 | 576,462 |
| 2023-12-11 | $60.24 | $60.62 | $59.96 | $60.47 | $60.04 | 330,256 |
| 2023-12-08 | $59.84 | $60.44 | $59.77 | $60.24 | $59.81 | 441,311 |
| 2023-12-07 | $59.60 | $60.10 | $59.48 | $59.92 | $59.49 | 314,691 |
| 2023-12-06 | $59.83 | $60.20 | $59.53 | $59.59 | $59.17 | 574,660 |
| 2023-12-05 | $59.87 | $60.06 | $59.42 | $59.62 | $59.20 | 667,124 |
| 2023-12-04 | $59.49 | $60.20 | $59.49 | $60.12 | $59.69 | 463,355 |
| 2023-12-01 | $58.74 | $59.93 | $58.34 | $59.88 | $59.88 | 582,733 |
| 2023-11-30 | $58.03 | $58.74 | $57.86 | $58.67 | $58.67 | 973,675 |
| 2023-11-29 | $58.18 | $58.38 | $57.72 | $57.88 | $57.88 | 562,859 |
| 2023-11-28 | $57.77 | $58.02 | $57.43 | $57.92 | $57.92 | 472,779 |
| 2023-11-27 | $57.88 | $57.88 | $57.45 | $57.69 | $57.69 | 472,637 |
| 2023-11-24 | $57.59 | $58.08 | $57.46 | $57.97 | $57.97 | 190,138 |
| 2023-11-22 | $57.67 | $58.11 | $57.60 | $57.71 | $57.71 | 443,763 |
| 2023-11-21 | $58.26 | $58.26 | $57.51 | $57.67 | $57.67 | 629,938 |
| 2023-11-20 | $57.84 | $58.48 | $57.54 | $58.28 | $58.28 | 452,163 |
| 2023-11-17 | $58.43 | $58.68 | $57.79 | $57.99 | $57.99 | 593,806 |
| 2023-11-16 | $58.46 | $58.76 | $57.99 | $58.30 | $58.30 | 602,455 |
| 2023-11-15 | $57.67 | $58.40 | $57.62 | $58.38 | $58.38 | 510,719 |
| 2023-11-14 | $56.69 | $57.87 | $56.69 | $57.62 | $57.62 | 368,612 |
| 2023-11-13 | $56.47 | $56.48 | $56.13 | $56.18 | $56.18 | 293,961 |
| 2023-11-10 | $56.23 | $56.62 | $55.64 | $56.55 | $56.55 | 402,082 |
| 2023-11-09 | $56.26 | $56.60 | $55.78 | $55.93 | $55.93 | 445,867 |
| 2023-11-08 | $56.04 | $56.16 | $55.80 | $55.96 | $55.96 | 335,885 |
| 2023-11-07 | $55.94 | $56.48 | $55.80 | $55.93 | $55.93 | 350,814 |
| 2023-11-06 | $56.03 | $56.20 | $55.52 | $56.19 | $56.19 | 502,542 |
| 2023-11-03 | $55.73 | $56.31 | $55.73 | $56.02 | $56.02 | 389,531 |
| 2023-11-02 | $54.31 | $55.38 | $54.05 | $55.31 | $55.31 | 510,503 |
| 2023-11-01 | $53.80 | $54.26 | $53.49 | $54.16 | $54.16 | 477,079 |
| 2023-10-31 | $53.70 | $53.98 | $53.37 | $53.66 | $53.66 | 839,916 |
| 2023-10-30 | $53.62 | $53.97 | $52.95 | $53.51 | $53.51 | 524,721 |
| 2023-10-27 | $52.85 | $53.64 | $52.32 | $53.26 | $53.26 | 819,256 |
| 2023-10-26 | $53.58 | $54.26 | $52.20 | $52.90 | $52.90 | 758,569 |
| 2023-10-25 | $54.17 | $54.54 | $53.70 | $54.40 | $54.40 | 817,433 |
| 2023-10-24 | $54.79 | $55.05 | $54.23 | $54.51 | $54.51 | 547,590 |
| 2023-10-23 | $54.92 | $55.31 | $54.65 | $54.69 | $54.69 | 440,242 |
| 2023-10-20 | $55.66 | $55.81 | $54.89 | $55.00 | $55.00 | 553,395 |
| 2023-10-19 | $55.73 | $56.23 | $55.33 | $55.58 | $55.58 | 542,844 |
| 2023-10-18 | $56.70 | $56.84 | $55.85 | $55.88 | $55.88 | 430,438 |
| 2023-10-17 | $57.97 | $57.97 | $56.94 | $57.13 | $57.13 | 918,806 |
| 2023-10-16 | $56.77 | $57.27 | $56.60 | $56.81 | $56.81 | 532,710 |
| 2023-10-13 | $56.95 | $57.14 | $56.11 | $56.42 | $56.42 | 506,652 |
| 2023-10-12 | $57.89 | $57.89 | $56.58 | $56.85 | $56.85 | 429,260 |
| 2023-10-11 | $58.06 | $58.20 | $57.29 | $57.86 | $57.86 | 381,175 |
| 2023-10-10 | $57.83 | $58.33 | $57.73 | $57.87 | $57.87 | 555,436 |
| 2023-10-09 | $57.75 | $58.09 | $57.39 | $57.64 | $57.64 | 403,400 |
| 2023-10-06 | $58.21 | $58.80 | $57.76 | $58.15 | $58.15 | 527,176 |
| 2023-10-05 | $57.58 | $59.37 | $57.06 | $58.25 | $58.25 | 586,201 |
| 2023-10-04 | $57.19 | $57.82 | $56.81 | $57.73 | $57.73 | 424,331 |
| 2023-10-03 | $58.88 | $59.07 | $56.90 | $57.04 | $57.04 | 550,435 |
| 2023-10-02 | $60.07 | $60.15 | $59.04 | $59.17 | $59.17 | 402,012 |
| 2023-09-29 | $60.54 | $61.10 | $60.18 | $60.23 | $60.23 | 496,660 |
| 2023-09-28 | $60.59 | $60.79 | $60.02 | $60.25 | $60.25 | 559,826 |
| 2023-09-27 | $60.35 | $60.69 | $60.25 | $60.42 | $60.42 | 863,100 |
| 2023-09-26 | $60.48 | $60.63 | $60.01 | $60.22 | $60.22 | 606,572 |
| 2023-09-25 | $60.25 | $60.83 | $60.09 | $60.75 | $60.75 | 601,957 |
| 2023-09-22 | $60.35 | $60.89 | $60.24 | $60.25 | $60.25 | 411,902 |
| 2023-09-21 | $61.10 | $61.40 | $60.12 | $60.27 | $60.27 | 480,197 |
| 2023-09-20 | $61.61 | $62.12 | $61.24 | $61.27 | $61.27 | 462,969 |
| 2023-09-19 | $61.54 | $61.79 | $61.14 | $61.43 | $61.43 | 504,846 |
| 2023-09-18 | $60.95 | $61.93 | $60.79 | $61.65 | $61.65 | 614,962 |
| 2023-09-15 | $60.78 | $61.32 | $60.56 | $60.97 | $60.97 | 1,300,940 |
| 2023-09-14 | $60.87 | $61.31 | $60.62 | $61.05 | $61.05 | 484,325 |
| 2023-09-13 | $60.56 | $60.80 | $59.86 | $60.75 | $60.75 | 752,748 |
| 2023-09-12 | $60.85 | $61.80 | $59.91 | $60.49 | $60.49 | 563,028 |
| 2023-09-11 | $61.52 | $61.76 | $60.89 | $61.13 | $61.13 | 342,000 |
| 2023-09-08 | $60.70 | $61.48 | $60.37 | $61.37 | $61.37 | 408,493 |
| 2023-09-07 | $60.61 | $60.96 | $60.29 | $60.66 | $60.66 | 497,266 |
| 2023-09-06 | $61.32 | $61.60 | $60.64 | $60.83 | $60.83 | 480,435 |
| 2023-09-05 | $61.62 | $61.77 | $60.68 | $61.33 | $61.33 | 675,244 |
| 2023-09-01 | $62.36 | $62.72 | $61.95 | $62.01 | $62.01 | 485,006 |
| 2023-08-31 | $62.36 | $62.44 | $61.99 | $62.06 | $62.06 | 739,956 |
| 2023-08-30 | $62.06 | $62.53 | $62.06 | $62.26 | $62.26 | 349,837 |
| 2023-08-29 | $61.41 | $62.18 | $61.22 | $62.02 | $62.02 | 321,145 |
| 2023-08-28 | $61.46 | $61.89 | $61.29 | $61.38 | $61.38 | 293,167 |
| 2023-08-25 | $60.96 | $61.82 | $60.85 | $61.32 | $61.32 | 373,519 |
| 2023-08-24 | $61.27 | $62.10 | $60.16 | $60.86 | $60.86 | 365,050 |
| 2023-08-23 | $60.79 | $61.57 | $60.79 | $61.56 | $61.56 | 333,821 |
| 2023-08-22 | $61.17 | $61.48 | $60.58 | $60.62 | $60.62 | 455,092 |
| 2023-08-21 | $61.17 | $61.29 | $60.65 | $61.17 | $61.17 | 567,514 |
| 2023-08-18 | $60.54 | $61.39 | $60.54 | $61.24 | $61.24 | 515,696 |
| 2023-08-17 | $60.99 | $61.29 | $60.77 | $60.91 | $60.91 | 367,411 |
| 2023-08-16 | $60.83 | $61.38 | $60.83 | $60.94 | $60.94 | 473,374 |
| 2023-08-15 | $61.75 | $61.75 | $60.75 | $60.84 | $60.84 | 518,092 |
| 2023-08-14 | $61.64 | $61.98 | $61.36 | $61.98 | $61.98 | 360,769 |
| 2023-08-11 | $61.85 | $62.06 | $61.52 | $61.84 | $61.84 | 517,968 |
| 2023-08-10 | $61.86 | $62.28 | $61.41 | $61.86 | $61.86 | 450,660 |
| 2023-08-09 | $62.05 | $62.20 | $61.70 | $61.75 | $61.75 | 458,091 |
| 2023-08-08 | $62.42 | $62.95 | $61.53 | $61.96 | $61.96 | 496,819 |
| 2023-08-07 | $61.91 | $63.09 | $61.91 | $63.06 | $63.06 | 432,127 |
| 2023-08-04 | $62.08 | $62.33 | $61.60 | $61.69 | $61.69 | 333,199 |
| 2023-08-03 | $61.91 | $62.21 | $61.63 | $62.01 | $62.01 | 496,009 |
| 2023-08-02 | $62.60 | $62.60 | $61.09 | $62.09 | $62.09 | 872,865 |
| 2023-08-01 | $62.99 | $63.16 | $62.62 | $62.79 | $62.79 | 556,250 |
| 2023-07-31 | $62.93 | $63.09 | $62.70 | $62.99 | $62.99 | 1,057,165 |
| 2023-07-28 | $62.68 | $63.64 | $62.68 | $62.93 | $62.93 | 580,011 |
| 2023-07-27 | $63.32 | $63.67 | $61.92 | $62.51 | $62.51 | 992,341 |
| 2023-07-26 | $63.64 | $64.05 | $62.09 | $63.85 | $63.85 | 664,239 |
| 2023-07-25 | $64.00 | $64.17 | $63.68 | $63.97 | $63.97 | 374,203 |
| 2023-07-24 | $63.99 | $64.33 | $63.82 | $64.08 | $64.08 | 437,874 |
| 2023-07-21 | $64.43 | $64.43 | $63.49 | $63.87 | $63.87 | 436,047 |
| 2023-07-20 | $63.65 | $64.27 | $63.65 | $64.08 | $64.08 | 746,928 |
| 2023-07-19 | $63.00 | $63.95 | $62.80 | $63.91 | $63.91 | 593,491 |
| 2023-07-18 | $62.16 | $62.97 | $61.86 | $62.92 | $62.92 | 481,802 |
| 2023-07-17 | $61.37 | $62.49 | $61.13 | $62.18 | $62.18 | 598,535 |
| 2023-07-14 | $62.10 | $62.11 | $61.26 | $61.59 | $61.59 | 554,311 |
| 2023-07-13 | $61.26 | $62.21 | $61.16 | $62.10 | $62.10 | 566,314 |
| 2023-07-12 | $60.39 | $61.13 | $60.28 | $60.95 | $60.95 | 918,469 |
| 2023-07-11 | $59.85 | $60.35 | $59.64 | $60.30 | $60.30 | 371,972 |
| 2023-07-10 | $59.23 | $60.15 | $59.04 | $59.52 | $59.52 | 353,545 |
| 2023-07-07 | $58.96 | $59.51 | $58.96 | $59.19 | $59.19 | 433,276 |
| 2023-07-06 | $58.56 | $59.06 | $58.25 | $59.00 | $59.00 | 474,919 |
| 2023-07-05 | $59.27 | $59.77 | $59.01 | $59.15 | $59.15 | 452,076 |
| 2023-07-03 | $59.40 | $59.77 | $59.18 | $59.58 | $59.58 | 163,032 |
| 2023-06-30 | $59.50 | $59.87 | $59.25 | $59.62 | $59.62 | 546,789 |
| 2023-06-29 | $58.74 | $59.38 | $58.74 | $59.26 | $59.26 | 533,866 |
| 2023-06-28 | $58.75 | $58.88 | $58.44 | $58.69 | $58.69 | 357,227 |
| 2023-06-27 | $57.47 | $58.80 | $57.44 | $58.71 | $58.71 | 605,986 |
| 2023-06-26 | $56.98 | $57.61 | $56.89 | $57.16 | $57.16 | 482,873 |
| 2023-06-23 | $57.40 | $57.84 | $56.78 | $56.98 | $56.98 | 947,019 |
| 2023-06-22 | $58.39 | $58.49 | $57.41 | $57.66 | $57.66 | 623,385 |
| 2023-06-21 | $58.74 | $59.02 | $58.24 | $58.49 | $58.49 | 548,652 |
| 2023-06-20 | $58.90 | $59.16 | $58.47 | $59.01 | $59.01 | 523,460 |
| 2023-06-16 | $59.83 | $59.83 | $59.06 | $59.33 | $59.33 | 1,082,312 |
| 2023-06-15 | $58.52 | $59.65 | $58.52 | $59.61 | $59.61 | 530,746 |
| 2023-06-14 | $58.78 | $59.19 | $58.35 | $58.70 | $58.70 | 561,896 |
| 2023-06-13 | $58.54 | $59.02 | $58.21 | $58.79 | $58.79 | 307,455 |
| 2023-06-12 | $58.85 | $58.85 | $58.04 | $58.24 | $58.24 | 493,647 |
| 2023-06-09 | $58.85 | $59.08 | $57.15 | $58.84 | $58.84 | 478,190 |
| 2023-06-08 | $58.86 | $59.29 | $58.34 | $59.29 | $58.86 | 375,554 |
| 2023-06-07 | $58.59 | $59.29 | $58.15 | $59.01 | $58.58 | 447,618 |
| 2023-06-06 | $57.60 | $58.86 | $57.60 | $58.56 | $58.14 | 522,993 |
| 2023-06-05 | $58.13 | $58.33 | $57.57 | $57.67 | $57.67 | 509,130 |
| 2023-06-02 | $57.94 | $58.74 | $57.72 | $58.52 | $58.52 | 402,774 |
| 2023-06-01 | $56.90 | $57.55 | $56.51 | $57.46 | $57.46 | 621,862 |
| 2023-05-31 | $57.21 | $57.32 | $56.18 | $56.58 | $56.58 | 1,983,876 |
| 2023-05-30 | $57.48 | $57.48 | $56.47 | $57.30 | $57.30 | 620,190 |
| 2023-05-26 | $57.18 | $57.69 | $56.95 | $57.43 | $57.43 | 757,119 |
| 2023-05-25 | $57.33 | $57.57 | $56.82 | $57.13 | $57.13 | 538,293 |
| 2023-05-24 | $57.65 | $57.68 | $56.90 | $57.48 | $57.48 | 620,163 |
| 2023-05-23 | $57.71 | $58.30 | $57.58 | $57.87 | $57.87 | 429,400 |
| 2023-05-22 | $57.99 | $58.32 | $57.42 | $57.88 | $57.88 | 694,622 |
| 2023-05-19 | $58.69 | $58.82 | $57.68 | $57.92 | $57.92 | 489,645 |
| 2023-05-18 | $58.26 | $58.51 | $57.98 | $58.38 | $58.38 | 359,214 |
| 2023-05-17 | $57.52 | $58.47 | $57.37 | $58.30 | $58.30 | 486,930 |
| 2023-05-16 | $58.37 | $58.37 | $57.23 | $57.31 | $57.31 | 939,585 |
| 2023-05-15 | $59.02 | $59.05 | $58.32 | $58.52 | $58.52 | 332,466 |
| 2023-05-12 | $58.54 | $58.81 | $58.23 | $58.76 | $58.76 | 390,703 |
| 2023-05-11 | $57.93 | $58.41 | $57.43 | $58.33 | $58.33 | 442,211 |
| 2023-05-10 | $58.81 | $58.85 | $57.55 | $58.16 | $58.16 | 450,028 |
| 2023-05-09 | $58.72 | $58.89 | $58.26 | $58.33 | $58.33 | 471,465 |
| 2023-05-08 | $59.33 | $59.33 | $58.24 | $58.91 | $58.91 | 422,350 |
| 2023-05-05 | $58.48 | $59.63 | $58.29 | $59.33 | $59.33 | 375,064 |
| 2023-05-04 | $58.04 | $58.31 | $57.37 | $58.06 | $58.06 | 466,441 |
| 2023-05-03 | $58.57 | $59.85 | $58.37 | $58.40 | $58.40 | 891,091 |
| 2023-05-02 | $58.48 | $58.71 | $57.29 | $58.51 | $58.51 | 600,501 |
| 2023-05-01 | $58.82 | $59.44 | $58.73 | $58.76 | $58.76 | 296,670 |
| 2023-04-28 | $58.00 | $59.05 | $58.00 | $58.91 | $58.91 | 459,633 |
| 2023-04-27 | $57.51 | $58.15 | $57.44 | $58.13 | $58.13 | 426,006 |
| 2023-04-26 | $57.56 | $58.11 | $57.06 | $57.20 | $57.20 | 387,492 |
| 2023-04-25 | $58.34 | $58.74 | $57.90 | $57.91 | $57.91 | 450,639 |
| 2023-04-24 | $58.45 | $58.71 | $57.92 | $58.57 | $58.57 | 638,443 |
| 2023-04-21 | $57.77 | $58.46 | $56.30 | $58.43 | $58.43 | 641,398 |
| 2023-04-20 | $59.24 | $59.66 | $58.59 | $58.69 | $58.69 | 579,935 |
| 2023-04-19 | $58.77 | $59.63 | $58.61 | $59.42 | $59.42 | 492,238 |
| 2023-04-18 | $58.20 | $58.86 | $58.05 | $58.76 | $58.76 | 600,833 |
| 2023-04-17 | $57.48 | $58.18 | $57.29 | $58.02 | $58.02 | 564,786 |
| 2023-04-14 | $58.28 | $58.63 | $57.86 | $58.09 | $58.09 | 314,916 |
| 2023-04-13 | $57.49 | $58.21 | $57.28 | $58.07 | $58.07 | 420,788 |
| 2023-04-12 | $57.76 | $58.00 | $56.97 | $57.43 | $57.43 | 348,372 |
| 2023-04-11 | $56.92 | $57.91 | $56.41 | $57.57 | $57.57 | 370,218 |
| 2023-04-10 | $56.56 | $57.06 | $56.52 | $56.80 | $56.80 | 353,189 |
| 2023-04-06 | $56.40 | $56.89 | $56.10 | $56.78 | $56.78 | 270,538 |
| 2023-04-05 | $56.65 | $57.11 | $56.11 | $56.50 | $56.50 | 535,646 |
| 2023-04-04 | $57.29 | $57.32 | $56.28 | $56.79 | $56.79 | 410,113 |
| 2023-04-03 | $57.29 | $57.60 | $56.84 | $57.33 | $57.33 | 316,015 |
| 2023-03-31 | $56.91 | $57.62 | $56.71 | $57.55 | $57.55 | 438,213 |
| 2023-03-30 | $56.86 | $57.04 | $56.34 | $56.64 | $56.64 | 248,352 |
| 2023-03-29 | $56.17 | $56.59 | $55.90 | $56.55 | $56.55 | 386,552 |
| 2023-03-28 | $55.18 | $55.85 | $54.96 | $55.83 | $55.83 | 385,455 |
| 2023-03-27 | $55.38 | $55.59 | $54.76 | $55.47 | $55.47 | 663,959 |
| 2023-03-24 | $54.75 | $54.89 | $54.11 | $54.80 | $54.80 | 820,655 |
| 2023-03-23 | $55.66 | $56.02 | $54.84 | $55.21 | $55.21 | 479,642 |
| 2023-03-22 | $56.39 | $57.15 | $55.59 | $55.62 | $55.62 | 377,846 |
| 2023-03-21 | $56.32 | $56.93 | $56.21 | $56.72 | $56.72 | 388,653 |
| 2023-03-20 | $55.72 | $56.35 | $53.93 | $55.55 | $55.55 | 468,418 |
| 2023-03-17 | $55.61 | $55.61 | $54.75 | $55.14 | $55.14 | 1,093,184 |
| 2023-03-16 | $54.76 | $56.06 | $54.52 | $55.58 | $55.58 | 391,934 |
| 2023-03-15 | $54.45 | $55.47 | $54.30 | $55.26 | $55.26 | 490,244 |
| 2023-03-14 | $56.57 | $57.03 | $55.33 | $55.86 | $55.86 | 656,669 |
| 2023-03-13 | $55.82 | $56.19 | $54.61 | $55.12 | $55.12 | 497,486 |
| 2023-03-10 | $57.49 | $57.58 | $56.16 | $56.43 | $56.43 | 530,744 |
| 2023-03-09 | $59.08 | $59.22 | $57.77 | $57.96 | $57.96 | 356,168 |
| 2023-03-08 | $59.11 | $59.43 | $58.68 | $59.22 | $59.22 | 318,709 |
| 2023-03-07 | $60.26 | $60.26 | $59.01 | $59.20 | $59.20 | 295,353 |
| 2023-03-06 | $60.37 | $60.87 | $60.05 | $60.27 | $60.27 | 409,604 |
| 2023-03-03 | $60.27 | $60.73 | $60.00 | $60.57 | $60.57 | 378,329 |
| 2023-03-02 | $59.50 | $60.15 | $59.17 | $60.03 | $60.03 | 326,144 |
| 2023-03-01 | $59.94 | $60.39 | $59.78 | $60.12 | $60.12 | 537,834 |
| 2023-02-28 | $59.89 | $60.35 | $59.45 | $60.25 | $60.25 | 1,086,821 |
| 2023-02-27 | $60.18 | $60.44 | $59.56 | $59.70 | $59.70 | 304,459 |
| 2023-02-24 | $59.76 | $60.00 | $59.17 | $59.75 | $59.75 | 296,977 |
| 2023-02-23 | $59.91 | $60.42 | $59.66 | $60.24 | $60.24 | 358,724 |
| 2023-02-22 | $60.01 | $60.37 | $59.79 | $59.82 | $59.82 | 379,945 |
| 2023-02-21 | $60.83 | $60.91 | $59.65 | $59.93 | $59.93 | 353,496 |
| 2023-02-17 | $61.68 | $62.02 | $60.85 | $61.40 | $61.40 | 533,725 |
| 2023-02-16 | $61.69 | $62.13 | $61.43 | $61.96 | $61.96 | 376,389 |
| 2023-02-15 | $62.02 | $62.43 | $61.76 | $62.19 | $62.19 | 246,162 |
| 2023-02-14 | $63.16 | $63.29 | $62.16 | $62.48 | $62.48 | 245,863 |
| 2023-02-13 | $62.56 | $63.12 | $62.25 | $63.06 | $63.06 | 351,411 |
| 2023-02-10 | $62.18 | $62.57 | $61.82 | $62.43 | $62.43 | 502,011 |
| 2023-02-09 | $63.33 | $63.78 | $62.50 | $62.66 | $62.66 | 488,249 |
| 2023-02-08 | $63.44 | $63.99 | $61.53 | $63.43 | $63.43 | 334,622 |
| 2023-02-07 | $62.62 | $63.94 | $62.62 | $63.75 | $63.75 | 415,564 |
| 2023-02-06 | $63.41 | $63.95 | $63.15 | $63.16 | $63.16 | 335,514 |
| 2023-02-03 | $63.98 | $64.69 | $61.19 | $63.97 | $63.97 | 396,829 |
| 2023-02-02 | $63.70 | $64.54 | $62.36 | $64.25 | $64.25 | 510,836 |
| 2023-02-01 | $62.35 | $63.98 | $62.02 | $63.67 | $63.67 | 509,770 |
| 2023-01-31 | $61.64 | $62.49 | $61.29 | $62.43 | $62.43 | 1,855,303 |
| 2023-01-30 | $61.76 | $62.58 | $61.57 | $61.72 | $61.72 | 510,976 |
| 2023-01-27 | $61.92 | $62.40 | $61.41 | $62.08 | $62.08 | 473,905 |
| 2023-01-26 | $63.08 | $63.32 | $60.16 | $61.91 | $61.91 | 714,945 |
| 2023-01-25 | $61.80 | $63.17 | $61.66 | $63.04 | $63.04 | 683,973 |
| 2023-01-24 | $62.82 | $63.35 | $60.76 | $62.57 | $62.57 | 559,835 |
| 2023-01-23 | $61.60 | $63.11 | $61.60 | $62.76 | $62.76 | 432,828 |
| 2023-01-20 | $60.93 | $62.11 | $60.56 | $62.07 | $62.07 | 432,763 |
| 2023-01-19 | $61.11 | $61.27 | $60.42 | $60.82 | $60.82 | 430,009 |
| 2023-01-18 | $61.86 | $62.21 | $61.01 | $61.66 | $61.66 | 475,591 |
| 2023-01-17 | $61.78 | $62.28 | $61.39 | $61.86 | $61.86 | 467,683 |
| 2023-01-13 | $60.89 | $62.09 | $60.89 | $62.07 | $62.07 | 322,492 |
| 2023-01-12 | $61.46 | $62.14 | $61.10 | $61.56 | $61.56 | 342,673 |
| 2023-01-11 | $61.22 | $61.52 | $61.11 | $61.34 | $61.34 | 403,817 |
| 2023-01-10 | $61.00 | $61.30 | $60.69 | $60.99 | $60.99 | 432,336 |
| 2023-01-09 | $61.23 | $62.41 | $61.23 | $61.27 | $61.27 | 409,369 |
| 2023-01-06 | $59.74 | $61.24 | $59.30 | $61.16 | $61.16 | 394,638 |
| 2023-01-05 | $59.42 | $59.91 | $58.85 | $58.99 | $58.99 | 271,934 |
| 2023-01-04 | $59.40 | $60.21 | $59.11 | $59.88 | $59.88 | 441,349 |
| 2023-01-03 | $58.85 | $59.25 | $58.45 | $59.08 | $59.08 | 385,263 |
| 2022-12-30 | $58.47 | $58.47 | $57.62 | $58.30 | $58.30 | 366,512 |
| 2022-12-29 | $58.06 | $59.01 | $57.78 | $58.76 | $58.76 | 266,146 |
| 2022-12-28 | $58.40 | $58.49 | $57.64 | $57.69 | $57.69 | 360,793 |
| 2022-12-27 | $58.33 | $58.41 | $57.80 | $58.15 | $58.15 | 335,651 |
| 2022-12-23 | $58.08 | $58.46 | $57.04 | $58.07 | $58.07 | 394,697 |
| 2022-12-22 | $58.78 | $58.78 | $57.39 | $58.19 | $58.19 | 437,815 |
| 2022-12-21 | $58.50 | $59.49 | $58.42 | $59.18 | $59.18 | 624,272 |
| 2022-12-20 | $57.74 | $58.40 | $57.40 | $57.79 | $57.79 | 435,197 |
| 2022-12-19 | $58.38 | $59.29 | $56.72 | $57.85 | $57.85 | 432,675 |
| 2022-12-16 | $57.87 | $58.47 | $57.59 | $58.26 | $58.26 | 1,622,413 |
| 2022-12-15 | $60.15 | $60.34 | $58.79 | $58.94 | $58.51 | 567,069 |
| 2022-12-14 | $61.39 | $61.93 | $60.25 | $60.78 | $60.33 | 668,301 |
| 2022-12-13 | $62.30 | $62.95 | $60.30 | $61.33 | $61.33 | 490,164 |
| 2022-12-12 | $60.75 | $61.25 | $60.46 | $61.04 | $61.04 | 299,645 |
| 2022-12-09 | $60.73 | $60.95 | $60.56 | $60.67 | $60.67 | 446,463 |
| 2022-12-08 | $61.13 | $61.30 | $60.46 | $60.70 | $60.70 | 375,805 |
| 2022-12-07 | $61.69 | $61.81 | $60.40 | $60.54 | $60.54 | 632,384 |
| 2022-12-06 | $61.94 | $62.12 | $61.49 | $61.77 | $61.77 | 553,106 |
| 2022-12-05 | $62.91 | $62.91 | $61.55 | $61.81 | $61.81 | 290,168 |
| 2022-12-02 | $62.39 | $63.42 | $61.53 | $63.16 | $63.16 | 367,650 |
| 2022-12-01 | $62.82 | $63.49 | $62.09 | $63.15 | $63.15 | 400,864 |
| 2022-11-30 | $61.55 | $62.40 | $60.80 | $62.28 | $62.28 | 932,255 |
| 2022-11-29 | $61.61 | $61.78 | $61.15 | $61.38 | $61.38 | 358,216 |
| 2022-11-28 | $62.12 | $62.67 | $61.63 | $61.71 | $61.71 | 361,990 |
| 2022-11-25 | $62.50 | $62.85 | $61.94 | $62.56 | $62.56 | 188,552 |
| 2022-11-23 | $61.97 | $62.44 | $61.71 | $62.43 | $62.43 | 451,500 |
| 2022-11-22 | $61.30 | $62.02 | $61.09 | $61.86 | $61.86 | 371,239 |
| 2022-11-21 | $60.83 | $61.41 | $60.66 | $60.90 | $60.90 | 467,438 |
| 2022-11-18 | $60.14 | $61.74 | $60.14 | $60.90 | $60.90 | 593,674 |
| 2022-11-17 | $61.06 | $61.16 | $60.31 | $60.77 | $60.77 | 465,415 |
| 2022-11-16 | $61.08 | $61.76 | $59.66 | $61.57 | $61.57 | 528,211 |
| 2022-11-15 | $60.82 | $61.56 | $60.18 | $60.89 | $60.89 | 541,072 |
| 2022-11-14 | $60.95 | $61.32 | $60.13 | $60.14 | $60.14 | 646,647 |
| 2022-11-11 | $60.00 | $61.63 | $58.01 | $61.57 | $61.57 | 636,089 |
| 2022-11-10 | $57.39 | $59.96 | $57.37 | $59.91 | $59.91 | 542,133 |
| 2022-11-09 | $55.78 | $56.51 | $55.59 | $55.80 | $55.80 | 458,852 |
| 2022-11-08 | $55.50 | $56.49 | $55.21 | $56.21 | $56.21 | 461,694 |
| 2022-11-07 | $54.56 | $55.53 | $54.56 | $55.41 | $55.41 | 609,273 |
| 2022-11-04 | $54.36 | $54.86 | $53.68 | $54.52 | $54.52 | 431,871 |
| 2022-11-03 | $53.35 | $54.19 | $52.79 | $53.97 | $53.97 | 443,005 |
| 2022-11-02 | $54.52 | $55.07 | $53.95 | $54.05 | $54.05 | 641,695 |
| 2022-11-01 | $54.63 | $54.63 | $53.95 | $54.52 | $54.52 | 581,949 |
| 2022-10-31 | $53.24 | $54.44 | $53.24 | $54.30 | $54.30 | 1,270,019 |
| 2022-10-28 | $52.60 | $53.83 | $52.01 | $53.72 | $53.72 | 552,908 |
| 2022-10-27 | $51.54 | $52.84 | $50.27 | $52.65 | $52.65 | 1,029,210 |
| 2022-10-26 | $49.09 | $50.07 | $49.09 | $49.38 | $49.38 | 538,594 |
| 2022-10-25 | $48.73 | $49.10 | $48.58 | $48.99 | $48.99 | 771,284 |
| 2022-10-24 | $48.47 | $48.92 | $48.15 | $48.66 | $48.66 | 472,480 |
| 2022-10-21 | $47.63 | $48.44 | $46.71 | $48.00 | $48.00 | 521,453 |
| 2022-10-20 | $48.35 | $48.70 | $47.19 | $47.36 | $47.36 | 408,870 |
| 2022-10-19 | $49.03 | $49.42 | $48.14 | $48.44 | $48.44 | 520,505 |
| 2022-10-18 | $50.51 | $50.60 | $49.33 | $49.58 | $49.58 | 631,688 |
| 2022-10-17 | $48.69 | $49.55 | $48.69 | $49.29 | $49.29 | 520,009 |
| 2022-10-14 | $48.93 | $49.36 | $47.64 | $47.71 | $47.71 | 653,953 |
| 2022-10-13 | $46.79 | $49.06 | $46.30 | $48.78 | $48.78 | 863,433 |
| 2022-10-12 | $48.22 | $48.22 | $47.53 | $47.54 | $47.54 | 573,803 |
| 2022-10-11 | $48.81 | $49.05 | $47.94 | $48.18 | $48.18 | 583,724 |
| 2022-10-10 | $49.26 | $49.47 | $48.78 | $48.95 | $48.95 | 413,772 |
| 2022-10-07 | $50.21 | $50.21 | $48.54 | $48.81 | $48.81 | 443,209 |
| 2022-10-06 | $50.73 | $51.13 | $50.23 | $50.52 | $50.52 | 534,670 |
| 2022-10-05 | $50.62 | $51.27 | $50.61 | $51.02 | $51.02 | 619,425 |
| 2022-10-04 | $50.82 | $51.46 | $50.82 | $51.36 | $51.36 | 550,266 |
| 2022-10-03 | $49.26 | $50.66 | $49.16 | $50.42 | $50.42 | 569,751 |
| 2022-09-30 | $50.58 | $50.71 | $48.90 | $49.05 | $49.05 | 831,558 |
| 2022-09-29 | $50.70 | $50.91 | $50.06 | $50.56 | $50.56 | 430,121 |
| 2022-09-28 | $50.47 | $51.45 | $50.28 | $51.14 | $51.14 | 501,092 |
| 2022-09-27 | $51.29 | $51.61 | $49.92 | $50.23 | $50.23 | 481,677 |
| 2022-09-26 | $51.32 | $51.58 | $50.63 | $50.99 | $50.99 | 468,375 |
| 2022-09-23 | $51.37 | $51.85 | $51.20 | $51.52 | $51.52 | 704,358 |
| 2022-09-22 | $52.47 | $52.57 | $51.50 | $51.82 | $51.82 | 398,927 |
| 2022-09-21 | $53.44 | $53.94 | $52.46 | $52.47 | $52.47 | 420,676 |
| 2022-09-20 | $53.71 | $53.73 | $52.90 | $53.41 | $53.41 | 492,602 |
| 2022-09-19 | $53.09 | $54.22 | $53.05 | $54.08 | $54.08 | 431,815 |
| 2022-09-16 | $54.53 | $54.53 | $53.10 | $53.63 | $53.63 | 1,267,198 |
| 2022-09-15 | $55.18 | $55.95 | $54.57 | $54.74 | $54.74 | 703,699 |
| 2022-09-14 | $55.68 | $55.96 | $54.81 | $55.39 | $55.39 | 790,115 |
| 2022-09-13 | $56.09 | $56.38 | $55.36 | $55.52 | $55.52 | 598,381 |
| 2022-09-12 | $56.88 | $57.46 | $56.76 | $57.17 | $57.17 | 412,593 |
| 2022-09-09 | $56.19 | $56.75 | $55.89 | $56.59 | $56.59 | 388,891 |
| 2022-09-08 | $54.75 | $56.03 | $54.42 | $56.01 | $56.01 | 370,677 |
| 2022-09-07 | $54.46 | $55.35 | $54.27 | $55.15 | $55.15 | 419,144 |
| 2022-09-06 | $53.97 | $54.38 | $53.49 | $54.19 | $54.19 | 600,883 |
| 2022-09-02 | $55.13 | $55.21 | $53.70 | $53.85 | $53.85 | 742,778 |
| 2022-09-01 | $54.40 | $54.62 | $53.78 | $54.54 | $54.54 | 730,435 |
| 2022-08-31 | $54.63 | $54.88 | $54.22 | $54.70 | $54.70 | 1,043,820 |
| 2022-08-30 | $54.61 | $54.85 | $53.76 | $54.26 | $54.26 | 604,677 |
| 2022-08-29 | $54.29 | $54.99 | $54.00 | $54.50 | $54.50 | 653,358 |
| 2022-08-26 | $56.13 | $56.34 | $54.50 | $54.53 | $54.53 | 638,236 |
| 2022-08-25 | $56.01 | $56.64 | $55.99 | $56.13 | $56.13 | 388,627 |
| 2022-08-24 | $55.64 | $56.29 | $55.64 | $55.92 | $55.92 | 334,692 |
| 2022-08-23 | $56.26 | $56.42 | $55.68 | $55.87 | $55.87 | 581,756 |
| 2022-08-22 | $57.37 | $58.04 | $56.12 | $56.33 | $56.33 | 487,138 |
| 2022-08-19 | $58.46 | $58.46 | $57.37 | $57.70 | $57.70 | 477,346 |
| 2022-08-18 | $58.31 | $58.60 | $58.10 | $58.53 | $58.53 | 414,365 |
| 2022-08-17 | $58.15 | $58.44 | $57.87 | $58.39 | $58.39 | 530,680 |
| 2022-08-16 | $58.12 | $58.96 | $58.11 | $58.61 | $58.61 | 474,838 |
| 2022-08-15 | $57.95 | $58.44 | $57.34 | $58.34 | $58.34 | 532,213 |
| 2022-08-12 | $57.25 | $58.11 | $57.02 | $58.11 | $58.11 | 396,483 |
| 2022-08-11 | $57.48 | $57.64 | $56.78 | $57.07 | $57.07 | 362,322 |
| 2022-08-10 | $56.15 | $57.29 | $56.15 | $57.03 | $57.03 | 465,317 |
| 2022-08-09 | $55.82 | $55.89 | $55.29 | $55.70 | $55.70 | 393,180 |
| 2022-08-08 | $56.00 | $56.31 | $55.73 | $55.89 | $55.89 | 339,472 |
| 2022-08-05 | $55.40 | $55.82 | $54.70 | $55.63 | $55.63 | 426,431 |
| 2022-08-04 | $55.89 | $56.18 | $55.40 | $55.63 | $55.63 | 458,908 |
| 2022-08-03 | $55.40 | $56.24 | $55.29 | $56.02 | $56.02 | 498,233 |
| 2022-08-02 | $54.74 | $55.59 | $54.35 | $55.05 | $55.05 | 522,468 |
| 2022-08-01 | $55.06 | $55.43 | $54.64 | $55.18 | $55.18 | 418,745 |
| 2022-07-29 | $54.54 | $55.55 | $54.54 | $55.36 | $55.36 | 783,771 |
| 2022-07-28 | $53.86 | $54.71 | $53.25 | $54.43 | $54.43 | 431,667 |
| 2022-07-27 | $53.92 | $54.19 | $53.24 | $53.90 | $53.90 | 494,534 |
| 2022-07-26 | $54.10 | $54.39 | $53.28 | $53.66 | $53.66 | 517,488 |
| 2022-07-25 | $54.48 | $54.94 | $53.83 | $54.24 | $54.24 | 569,286 |
| 2022-07-22 | $55.25 | $55.70 | $53.70 | $54.39 | $54.39 | 569,377 |
| 2022-07-21 | $53.03 | $54.94 | $52.42 | $54.90 | $54.90 | 1,006,144 |
| 2022-07-20 | $54.20 | $54.56 | $53.41 | $54.37 | $54.37 | 629,055 |
| 2022-07-19 | $53.21 | $54.11 | $53.21 | $54.02 | $54.02 | 456,552 |
| 2022-07-18 | $53.34 | $53.71 | $52.24 | $52.45 | $52.45 | 403,632 |
| 2022-07-15 | $51.92 | $53.20 | $51.81 | $52.99 | $52.99 | 682,548 |
| 2022-07-14 | $51.71 | $51.81 | $51.07 | $51.56 | $51.56 | 650,638 |
| 2022-07-13 | $52.66 | $52.75 | $52.08 | $52.31 | $52.31 | 390,453 |
| 2022-07-12 | $53.27 | $54.46 | $53.05 | $53.23 | $53.23 | 623,595 |
| 2022-07-11 | $54.35 | $54.54 | $53.70 | $53.93 | $53.93 | 360,463 |
| 2022-07-08 | $54.50 | $54.94 | $54.20 | $54.64 | $54.64 | 419,457 |
| 2022-07-07 | $54.24 | $54.81 | $54.24 | $54.56 | $54.56 | 521,620 |
| 2022-07-06 | $54.37 | $54.65 | $53.41 | $53.79 | $53.79 | 662,411 |
| 2022-07-05 | $53.48 | $54.55 | $52.98 | $54.54 | $54.54 | 462,572 |
| 2022-07-01 | $53.58 | $54.60 | $53.10 | $54.31 | $54.31 | 490,808 |
| 2022-06-30 | $53.95 | $54.64 | $53.11 | $54.02 | $54.02 | 695,590 |
| 2022-06-29 | $54.68 | $54.89 | $54.04 | $54.41 | $54.41 | 507,063 |
| 2022-06-28 | $55.66 | $55.92 | $54.42 | $54.56 | $54.56 | 558,391 |
| 2022-06-27 | $55.45 | $55.68 | $55.01 | $55.32 | $55.32 | 593,828 |
| 2022-06-24 | $53.89 | $55.41 | $53.74 | $55.38 | $55.38 | 718,758 |
| 2022-06-23 | $52.79 | $53.56 | $52.54 | $53.33 | $53.33 | 595,920 |
| 2022-06-22 | $52.38 | $52.97 | $52.23 | $52.67 | $52.67 | 542,572 |
| 2022-06-21 | $52.86 | $53.12 | $51.97 | $52.80 | $52.80 | 758,747 |
| 2022-06-17 | $52.19 | $52.63 | $51.52 | $52.11 | $52.11 | 1,121,581 |
| 2022-06-16 | $52.39 | $52.89 | $51.34 | $51.73 | $51.73 | 712,053 |
| 2022-06-15 | $53.32 | $53.85 | $52.37 | $52.89 | $52.89 | 624,815 |
| 2022-06-14 | $53.09 | $53.52 | $52.47 | $52.86 | $52.86 | 795,019 |
| 2022-06-13 | $53.90 | $54.68 | $52.62 | $52.97 | $52.97 | 967,044 |
| 2022-06-10 | $55.40 | $55.73 | $54.62 | $54.99 | $54.99 | 741,270 |
| 2022-06-09 | $57.35 | $57.54 | $56.49 | $56.50 | $56.09 | 378,270 |
| 2022-06-08 | $58.09 | $58.18 | $57.09 | $57.45 | $57.04 | 604,353 |
| 2022-06-07 | $57.06 | $58.30 | $57.06 | $58.29 | $57.87 | 595,013 |
| 2022-06-06 | $58.34 | $58.58 | $57.57 | $57.60 | $57.18 | 328,741 |
| 2022-06-03 | $58.09 | $58.37 | $57.78 | $57.90 | $57.48 | 712,579 |
| 2022-06-02 | $57.65 | $58.59 | $57.37 | $58.56 | $58.14 | 415,268 |
| 2022-06-01 | $58.51 | $58.56 | $56.77 | $57.64 | $57.22 | 557,080 |
| 2022-05-31 | $58.27 | $58.71 | $57.55 | $58.43 | $58.01 | 1,030,760 |
| 2022-05-27 | $57.47 | $58.48 | $57.47 | $58.45 | $58.03 | 359,173 |
| 2022-05-26 | $56.49 | $57.64 | $56.06 | $57.34 | $56.93 | 498,474 |
| 2022-05-25 | $55.58 | $56.06 | $54.15 | $55.95 | $55.55 | 2,803,792 |
| 2022-05-24 | $55.03 | $56.49 | $54.47 | $56.12 | $55.71 | 1,099,411 |
| 2022-05-23 | $55.64 | $56.22 | $55.21 | $55.44 | $55.04 | 1,011,972 |
| 2022-05-20 | $55.73 | $56.06 | $54.10 | $55.07 | $54.67 | 1,802,451 |
| 2022-05-19 | $54.58 | $55.41 | $54.26 | $55.16 | $54.76 | 732,083 |
| 2022-05-18 | $55.75 | $56.00 | $54.94 | $55.11 | $54.71 | 558,510 |
| 2022-05-17 | $55.30 | $56.27 | $53.87 | $56.24 | $55.83 | 531,241 |
| 2022-05-16 | $54.80 | $55.03 | $53.74 | $54.62 | $54.23 | 639,062 |
| 2022-05-13 | $54.35 | $55.30 | $54.00 | $54.84 | $54.44 | 416,945 |
| 2022-05-12 | $53.49 | $54.39 | $52.84 | $53.89 | $53.50 | 758,358 |
| 2022-05-11 | $54.30 | $55.81 | $53.35 | $53.42 | $53.03 | 571,430 |
| 2022-05-10 | $55.54 | $56.00 | $53.90 | $54.67 | $54.28 | 787,402 |
| 2022-05-09 | $54.83 | $55.41 | $54.38 | $54.86 | $54.46 | 863,355 |
| 2022-05-06 | $55.94 | $56.41 | $55.13 | $55.49 | $55.09 | 665,647 |
| 2022-05-05 | $57.51 | $57.61 | $55.72 | $56.19 | $55.78 | 557,448 |
| 2022-05-04 | $56.92 | $57.87 | $55.97 | $57.87 | $57.45 | 570,266 |
| 2022-05-03 | $56.13 | $57.39 | $55.85 | $56.78 | $56.37 | 877,688 |
| 2022-05-02 | $55.97 | $56.52 | $54.82 | $56.27 | $55.86 | 928,970 |
| 2022-04-29 | $57.35 | $57.72 | $55.58 | $55.72 | $55.32 | 1,005,781 |
| 2022-04-28 | $57.52 | $57.88 | $56.68 | $57.80 | $57.38 | 538,199 |
| 2022-04-27 | $57.05 | $57.67 | $56.04 | $56.95 | $56.54 | 630,608 |
| 2022-04-26 | $56.58 | $57.53 | $56.25 | $56.89 | $56.48 | 760,369 |
| 2022-04-25 | $56.49 | $56.97 | $55.38 | $56.90 | $56.49 | 876,352 |
| 2022-04-22 | $56.71 | $57.80 | $56.49 | $56.86 | $56.45 | 910,785 |
| 2022-04-21 | $59.42 | $59.87 | $56.79 | $57.04 | $56.63 | 764,222 |
| 2022-04-20 | $59.47 | $59.93 | $59.16 | $59.25 | $58.82 | 503,368 |
| 2022-04-19 | $57.76 | $59.17 | $57.58 | $59.12 | $58.69 | 480,952 |
| 2022-04-18 | $57.23 | $57.72 | $57.07 | $57.53 | $57.11 | 522,379 |
| 2022-04-14 | $57.76 | $58.18 | $57.39 | $57.61 | $57.19 | 503,560 |
| 2022-04-13 | $57.58 | $58.22 | $57.30 | $57.86 | $57.44 | 445,472 |
| 2022-04-12 | $58.45 | $59.33 | $57.75 | $57.93 | $57.51 | 488,114 |
| 2022-04-11 | $58.27 | $59.02 | $58.01 | $58.31 | $57.89 | 432,740 |
| 2022-04-08 | $58.56 | $58.94 | $57.68 | $58.54 | $58.12 | 394,598 |
| 2022-04-07 | $58.24 | $59.00 | $57.53 | $58.19 | $57.77 | 571,335 |
| 2022-04-06 | $59.27 | $61.08 | $58.07 | $58.36 | $57.94 | 786,257 |
| 2022-04-05 | $60.62 | $60.75 | $59.02 | $59.66 | $59.23 | 660,441 |
| 2022-04-04 | $61.01 | $61.43 | $60.35 | $60.84 | $60.40 | 358,168 |
| 2022-04-01 | $60.76 | $61.33 | $60.58 | $61.18 | $60.74 | 577,600 |
| 2022-03-31 | $61.30 | $61.64 | $60.21 | $60.21 | $59.78 | 569,302 |
| 2022-03-30 | $61.53 | $61.94 | $60.91 | $61.29 | $60.85 | 407,859 |
| 2022-03-29 | $61.40 | $61.69 | $60.59 | $61.63 | $61.18 | 510,849 |
| 2022-03-28 | $59.79 | $60.78 | $59.53 | $60.64 | $60.20 | 505,625 |
| 2022-03-25 | $59.92 | $60.53 | $58.72 | $60.49 | $60.05 | 818,190 |
| 2022-03-24 | $59.41 | $60.39 | $58.97 | $60.28 | $59.84 | 524,688 |
| 2022-03-23 | $60.62 | $60.82 | $59.18 | $59.25 | $58.82 | 2,107,675 |
| 2022-03-22 | $60.91 | $62.13 | $60.31 | $60.81 | $60.37 | 1,158,664 |
| 2022-03-21 | $60.12 | $60.68 | $59.77 | $60.15 | $59.72 | 754,651 |
| 2022-03-18 | $58.88 | $60.38 | $58.27 | $60.09 | $59.66 | 893,866 |
| 2022-03-17 | $59.02 | $59.20 | $58.36 | $59.00 | $58.57 | 480,432 |
| 2022-03-16 | $58.38 | $59.57 | $58.16 | $59.26 | $58.83 | 686,471 |
| 2022-03-15 | $57.19 | $58.04 | $57.08 | $57.89 | $57.47 | 521,911 |
| 2022-03-14 | $56.23 | $57.05 | $56.20 | $56.96 | $56.55 | 518,466 |
| 2022-03-11 | $56.76 | $57.24 | $55.74 | $55.78 | $55.38 | 535,100 |
| 2022-03-10 | $56.13 | $57.26 | $55.84 | $56.39 | $55.98 | 518,680 |
| 2022-03-09 | $56.83 | $57.49 | $56.51 | $57.13 | $56.72 | 558,209 |
| 2022-03-08 | $56.21 | $57.03 | $55.38 | $55.39 | $54.99 | 661,601 |
| 2022-03-07 | $57.86 | $57.89 | $55.79 | $55.85 | $55.45 | 624,256 |
| 2022-03-04 | $57.98 | $58.50 | $57.46 | $57.98 | $57.56 | 596,975 |
| 2022-03-03 | $58.09 | $59.11 | $57.64 | $58.77 | $58.35 | 596,666 |
| 2022-03-02 | $57.24 | $58.10 | $57.11 | $57.65 | $57.23 | 537,027 |
| 2022-03-01 | $58.00 | $58.31 | $56.62 | $57.00 | $56.59 | 680,743 |
| 2022-02-28 | $57.80 | $58.73 | $57.73 | $58.58 | $58.16 | 694,564 |
| 2022-02-25 | $57.52 | $58.81 | $57.15 | $58.79 | $58.37 | 785,540 |
| 2022-02-24 | $54.99 | $57.48 | $54.45 | $57.22 | $56.81 | 2,441,941 |
| 2022-02-23 | $58.71 | $58.96 | $56.65 | $56.84 | $56.43 | 930,325 |
| 2022-02-22 | $58.70 | $59.15 | $57.85 | $58.39 | $57.97 | 621,117 |
| 2022-02-18 | $58.97 | $59.51 | $58.76 | $59.07 | $58.64 | 831,998 |
| 2022-02-17 | $59.91 | $60.14 | $58.90 | $58.94 | $58.51 | 654,099 |
| 2022-02-16 | $59.85 | $60.72 | $59.85 | $60.55 | $60.11 | 517,112 |
| 2022-02-15 | $59.88 | $60.55 | $59.38 | $59.95 | $59.52 | 578,544 |
| 2022-02-14 | $59.37 | $60.16 | $58.87 | $59.40 | $58.97 | 877,945 |
| 2022-02-11 | $59.78 | $60.43 | $58.53 | $59.36 | $58.93 | 532,486 |
| 2022-02-10 | $60.23 | $61.51 | $59.58 | $59.83 | $59.40 | 446,753 |
| 2022-02-09 | $61.30 | $61.50 | $60.51 | $60.63 | $60.19 | 551,023 |
| 2022-02-08 | $59.98 | $61.23 | $59.93 | $60.75 | $60.31 | 618,053 |
| 2022-02-07 | $59.60 | $60.15 | $59.27 | $59.79 | $59.36 | 607,412 |
| 2022-02-04 | $58.87 | $60.16 | $58.74 | $59.56 | $59.13 | 593,846 |
| 2022-02-03 | $59.33 | $59.50 | $58.85 | $59.00 | $58.57 | 486,988 |
| 2022-02-02 | $59.08 | $59.61 | $58.34 | $59.52 | $59.09 | 518,438 |
| 2022-02-01 | $58.44 | $59.21 | $58.03 | $59.07 | $58.64 | 572,864 |
| 2022-01-31 | $57.42 | $58.75 | $57.36 | $58.61 | $58.19 | 1,238,769 |
| 2022-01-28 | $55.46 | $57.65 | $55.37 | $57.60 | $57.18 | 872,731 |
| 2022-01-27 | $54.03 | $57.22 | $54.03 | $55.77 | $55.37 | 990,073 |
| 2022-01-26 | $58.47 | $59.17 | $56.97 | $57.45 | $57.04 | 923,915 |
| 2022-01-25 | $57.88 | $58.68 | $56.50 | $57.85 | $57.43 | 730,668 |
| 2022-01-24 | $56.61 | $58.58 | $55.86 | $58.48 | $58.06 | 719,932 |
| 2022-01-21 | $58.97 | $59.07 | $57.65 | $57.73 | $57.31 | 445,788 |
| 2022-01-20 | $60.25 | $60.92 | $59.16 | $59.31 | $58.88 | 584,875 |
| 2022-01-19 | $61.74 | $61.74 | $59.88 | $59.92 | $59.49 | 338,574 |
| 2022-01-18 | $61.99 | $62.02 | $61.08 | $61.29 | $60.85 | 339,163 |
| 2022-01-14 | $62.29 | $62.67 | $61.72 | $62.65 | $62.20 | 401,932 |
| 2022-01-13 | $63.76 | $64.29 | $62.99 | $63.11 | $62.65 | 499,472 |
| 2022-01-12 | $63.47 | $63.87 | $62.61 | $63.43 | $62.97 | 394,032 |
| 2022-01-11 | $63.15 | $63.78 | $62.75 | $63.59 | $63.13 | 454,570 |
| 2022-01-10 | $63.45 | $63.45 | $62.05 | $63.09 | $62.63 | 550,997 |
| 2022-01-07 | $63.46 | $63.70 | $62.56 | $63.33 | $62.87 | 437,897 |
| 2022-01-06 | $62.80 | $63.46 | $62.50 | $63.27 | $62.81 | 479,920 |
| 2022-01-05 | $63.52 | $64.01 | $62.27 | $62.36 | $61.91 | 478,368 |
| 2022-01-04 | $61.96 | $63.23 | $61.96 | $62.92 | $62.47 | 608,070 |
| 2022-01-03 | $61.30 | $61.58 | $60.72 | $61.15 | $60.71 | 435,370 |
| 2021-12-31 | $61.33 | $61.75 | $60.88 | $60.94 | $60.50 | 600,693 |
| 2021-12-30 | $61.74 | $62.22 | $61.27 | $61.33 | $60.89 | 748,884 |
| 2021-12-29 | $62.45 | $62.96 | $61.48 | $61.69 | $61.24 | 2,411,276 |
| 2021-12-28 | $62.12 | $63.44 | $62.01 | $63.16 | $62.70 | 675,212 |
| 2021-12-27 | $60.88 | $62.02 | $60.85 | $62.00 | $61.55 | 368,924 |
| 2021-12-23 | $60.94 | $61.57 | $60.71 | $60.78 | $60.34 | 397,742 |
| 2021-12-22 | $60.47 | $61.00 | $60.17 | $60.44 | $60.00 | 418,329 |
| 2021-12-21 | $58.88 | $60.90 | $58.24 | $60.38 | $59.94 | 1,437,926 |
| 2021-12-20 | $58.82 | $59.03 | $57.72 | $58.31 | $57.89 | 1,120,165 |
| 2021-12-17 | $62.00 | $63.27 | $60.28 | $60.32 | $59.48 | 2,056,750 |
| 2021-12-16 | $62.81 | $63.30 | $62.29 | $62.36 | $61.49 | 1,146,716 |
| 2021-12-15 | $61.87 | $62.76 | $61.15 | $62.35 | $61.48 | 1,160,731 |
| 2021-12-14 | $60.74 | $62.22 | $60.36 | $61.82 | $60.96 | 646,167 |
| 2021-12-13 | $60.87 | $62.05 | $60.48 | $61.02 | $60.17 | 679,939 |
| 2021-12-10 | $61.24 | $61.71 | $59.65 | $60.46 | $59.61 | 629,233 |
| 2021-12-09 | $61.37 | $61.68 | $60.75 | $60.95 | $60.10 | 503,234 |
| 2021-12-08 | $61.68 | $61.97 | $61.03 | $61.81 | $60.95 | 366,729 |
| 2021-12-07 | $61.44 | $62.36 | $61.15 | $61.44 | $60.58 | 423,333 |
| 2021-12-06 | $60.74 | $61.64 | $60.09 | $61.15 | $60.29 | 625,474 |
| 2021-12-03 | $60.77 | $60.95 | $59.20 | $59.90 | $59.06 | 571,864 |
| 2021-12-02 | $58.68 | $61.11 | $58.68 | $60.78 | $59.93 | 509,853 |
| 2021-12-01 | $60.75 | $61.20 | $58.51 | $58.51 | $57.69 | 473,838 |
| 2021-11-30 | $60.91 | $61.37 | $59.34 | $59.63 | $58.80 | 969,109 |
| 2021-11-29 | $61.45 | $61.75 | $60.78 | $61.52 | $60.66 | 656,332 |
| 2021-11-26 | $62.14 | $62.20 | $60.69 | $60.92 | $60.07 | 360,010 |
| 2021-11-24 | $63.73 | $63.93 | $63.25 | $63.58 | $62.69 | 347,699 |
| 2021-11-23 | $63.10 | $64.13 | $62.61 | $63.98 | $63.09 | 410,046 |
| 2021-11-22 | $63.59 | $64.18 | $62.97 | $63.36 | $62.47 | 345,499 |
| 2021-11-19 | $64.16 | $64.36 | $63.29 | $63.41 | $62.52 | 359,011 |
| 2021-11-18 | $64.98 | $64.98 | $63.81 | $64.35 | $63.45 | 425,717 |
| 2021-11-17 | $65.00 | $65.20 | $63.78 | $64.75 | $63.84 | 637,985 |
| 2021-11-16 | $64.06 | $65.22 | $63.99 | $64.89 | $63.98 | 536,012 |
| 2021-11-15 | $64.65 | $64.77 | $63.88 | $64.13 | $63.23 | 369,052 |
| 2021-11-12 | $64.42 | $64.73 | $64.20 | $64.68 | $63.78 | 214,809 |
| 2021-11-11 | $64.68 | $64.80 | $64.23 | $64.29 | $63.39 | 269,038 |
| 2021-11-10 | $64.24 | $64.57 | $64.01 | $64.39 | $63.49 | 284,070 |
| 2021-11-09 | $64.40 | $64.65 | $63.34 | $64.29 | $63.39 | 370,643 |
| 2021-11-08 | $64.47 | $64.68 | $63.90 | $64.52 | $63.62 | 307,228 |
| 2021-11-05 | $63.78 | $64.73 | $63.77 | $64.33 | $63.43 | 380,882 |
| 2021-11-04 | $63.23 | $63.51 | $62.60 | $63.34 | $62.45 | 474,315 |
| 2021-11-03 | $62.50 | $63.47 | $62.41 | $63.17 | $62.29 | 304,017 |
| 2021-11-02 | $64.09 | $64.56 | $62.32 | $62.51 | $61.64 | 451,653 |
| 2021-11-01 | $63.44 | $64.38 | $63.24 | $64.38 | $63.48 | 321,334 |
| 2021-10-29 | $62.47 | $63.62 | $62.25 | $63.04 | $62.16 | 592,823 |
| 2021-10-28 | $62.27 | $63.02 | $62.09 | $62.56 | $61.69 | 414,156 |
| 2021-10-27 | $63.56 | $63.89 | $62.12 | $62.22 | $61.35 | 438,774 |
| 2021-10-26 | $64.35 | $64.78 | $63.89 | $63.89 | $63.00 | 440,884 |
| 2021-10-25 | $64.28 | $64.47 | $63.78 | $63.99 | $63.10 | 348,594 |
| 2021-10-22 | $63.68 | $64.41 | $63.58 | $64.27 | $63.37 | 343,018 |
| 2021-10-21 | $63.36 | $64.81 | $63.33 | $63.54 | $62.65 | 633,513 |
| 2021-10-20 | $62.66 | $63.21 | $62.35 | $63.04 | $62.16 | 380,750 |
| 2021-10-19 | $61.85 | $62.60 | $61.64 | $62.47 | $61.60 | 372,480 |
| 2021-10-18 | $61.31 | $61.85 | $61.12 | $61.53 | $60.67 | 311,514 |
| 2021-10-15 | $61.83 | $62.20 | $61.58 | $61.60 | $60.74 | 427,757 |
| 2021-10-14 | $60.34 | $61.31 | $60.11 | $61.27 | $60.41 | 355,406 |
| 2021-10-13 | $59.60 | $60.30 | $59.02 | $59.66 | $58.83 | 333,349 |
| 2021-10-12 | $59.14 | $59.86 | $59.03 | $59.46 | $58.63 | 325,779 |
| 2021-10-11 | $60.09 | $60.44 | $59.09 | $59.13 | $58.30 | 225,824 |
| 2021-10-08 | $59.83 | $60.59 | $59.75 | $59.95 | $59.11 | 195,866 |
| 2021-10-07 | $59.94 | $60.73 | $59.57 | $59.78 | $58.94 | 405,305 |
| 2021-10-06 | $59.75 | $60.13 | $58.82 | $59.36 | $58.53 | 353,981 |
| 2021-10-05 | $59.26 | $60.60 | $58.95 | $60.34 | $59.50 | 526,086 |
| 2021-10-04 | $59.45 | $60.96 | $58.75 | $58.98 | $58.16 | 373,006 |
| 2021-10-01 | $59.37 | $60.17 | $58.87 | $59.76 | $58.92 | 393,522 |
| 2021-09-30 | $60.39 | $60.71 | $59.30 | $59.30 | $58.47 | 475,549 |
| 2021-09-29 | $60.00 | $60.36 | $59.50 | $60.01 | $59.17 | 335,043 |
| 2021-09-28 | $60.77 | $61.33 | $59.96 | $60.05 | $59.21 | 404,122 |
| 2021-09-27 | $60.46 | $61.29 | $60.46 | $60.96 | $60.11 | 429,345 |
| 2021-09-24 | $59.25 | $60.48 | $59.16 | $60.37 | $59.53 | 445,066 |
| 2021-09-23 | $58.68 | $59.83 | $58.68 | $59.35 | $58.52 | 266,920 |
| 2021-09-22 | $58.43 | $58.69 | $57.90 | $58.45 | $57.63 | 295,325 |
| 2021-09-21 | $58.35 | $58.40 | $57.28 | $57.81 | $57.00 | 554,216 |
| 2021-09-20 | $58.57 | $59.06 | $57.06 | $58.04 | $57.23 | 837,325 |
| 2021-09-17 | $59.47 | $59.77 | $58.87 | $59.63 | $58.80 | 3,727,214 |
| 2021-09-16 | $60.06 | $60.09 | $59.08 | $59.47 | $58.64 | 494,636 |
| 2021-09-15 | $59.32 | $60.00 | $58.97 | $59.87 | $59.03 | 480,419 |
| 2021-09-14 | $59.98 | $60.20 | $59.03 | $59.21 | $58.38 | 414,524 |
| 2021-09-13 | $59.82 | $60.19 | $59.15 | $59.72 | $58.88 | 436,380 |
| 2021-09-10 | $60.33 | $60.49 | $59.15 | $59.39 | $58.56 | 407,205 |
| 2021-09-09 | $59.92 | $60.62 | $59.02 | $60.15 | $59.31 | 505,836 |
| 2021-09-08 | $59.36 | $59.95 | $58.55 | $59.90 | $59.06 | 623,335 |
| 2021-09-07 | $61.95 | $61.96 | $59.37 | $59.45 | $58.62 | 907,262 |
| 2021-09-03 | $62.61 | $62.68 | $61.99 | $62.04 | $61.17 | 230,543 |
| 2021-09-02 | $62.84 | $62.98 | $62.14 | $62.43 | $61.56 | 314,598 |
| 2021-09-01 | $62.97 | $63.18 | $62.05 | $62.59 | $61.71 | 262,605 |
| 2021-08-31 | $62.81 | $63.15 | $62.48 | $62.81 | $61.93 | 453,258 |
| 2021-08-30 | $63.33 | $63.50 | $62.69 | $62.74 | $61.86 | 241,331 |
| 2021-08-27 | $62.05 | $63.29 | $61.80 | $63.15 | $62.27 | 408,295 |
| 2021-08-26 | $62.48 | $62.68 | $62.05 | $62.12 | $61.25 | 277,038 |
| 2021-08-25 | $61.88 | $62.77 | $61.61 | $62.52 | $61.65 | 330,279 |
| 2021-08-24 | $61.55 | $62.18 | $61.44 | $61.81 | $60.95 | 219,555 |
| 2021-08-23 | $61.28 | $61.75 | $61.16 | $61.36 | $60.50 | 283,993 |
| 2021-08-20 | $60.72 | $61.29 | $60.49 | $61.15 | $60.29 | 278,946 |
| 2021-08-19 | $59.86 | $60.74 | $59.77 | $60.52 | $59.67 | 290,491 |
| 2021-08-18 | $61.20 | $61.59 | $60.36 | $60.39 | $59.55 | 193,620 |
| 2021-08-17 | $61.51 | $61.70 | $61.11 | $61.43 | $60.57 | 205,985 |
| 2021-08-16 | $61.31 | $61.94 | $60.71 | $61.85 | $60.98 | 255,428 |
| 2021-08-13 | $62.00 | $62.06 | $61.40 | $61.52 | $60.66 | 224,123 |
| 2021-08-12 | $62.15 | $62.48 | $61.86 | $62.04 | $61.17 | 259,163 |
| 2021-08-11 | $62.33 | $62.49 | $61.87 | $62.19 | $61.32 | 266,623 |
| 2021-08-10 | $61.82 | $62.55 | $61.78 | $62.16 | $61.29 | 319,628 |
| 2021-08-09 | $61.55 | $61.99 | $61.47 | $61.81 | $60.95 | 241,843 |
| 2021-08-06 | $62.00 | $62.28 | $61.41 | $61.72 | $60.86 | 255,512 |
| 2021-08-05 | $60.88 | $61.44 | $60.88 | $61.42 | $60.56 | 250,307 |
| 2021-08-04 | $60.91 | $61.18 | $60.47 | $60.49 | $59.64 | 302,573 |
| 2021-08-03 | $61.30 | $61.51 | $60.41 | $61.21 | $60.35 | 430,463 |
| 2021-08-02 | $61.42 | $61.91 | $60.84 | $61.07 | $60.22 | 303,563 |
| 2021-07-30 | $60.81 | $61.32 | $60.40 | $60.80 | $59.95 | 654,286 |
| 2021-07-29 | $61.03 | $61.45 | $60.80 | $61.19 | $60.33 | 234,419 |
| 2021-07-28 | $60.88 | $61.20 | $60.41 | $60.68 | $59.83 | 387,848 |
| 2021-07-27 | $60.20 | $61.15 | $59.88 | $60.85 | $60.00 | 462,098 |
| 2021-07-26 | $60.55 | $61.25 | $60.49 | $60.57 | $59.72 | 632,854 |
| 2021-07-23 | $60.98 | $61.49 | $60.55 | $60.80 | $59.95 | 449,554 |
| 2021-07-22 | $62.94 | $62.94 | $60.16 | $60.40 | $59.56 | 646,617 |
| 2021-07-21 | $62.37 | $63.13 | $62.28 | $62.79 | $61.91 | 758,815 |
| 2021-07-20 | $60.15 | $62.44 | $60.03 | $61.96 | $61.09 | 737,262 |
| 2021-07-19 | $60.83 | $60.96 | $59.35 | $59.97 | $59.13 | 486,139 |
| 2021-07-16 | $61.88 | $62.27 | $61.55 | $61.56 | $60.70 | 364,541 |
| 2021-07-15 | $61.51 | $62.31 | $61.31 | $61.75 | $60.89 | 362,516 |
| 2021-07-14 | $61.26 | $62.16 | $61.15 | $61.94 | $61.07 | 445,708 |
| 2021-07-13 | $62.38 | $62.49 | $61.30 | $61.38 | $60.52 | 450,909 |
| 2021-07-12 | $62.05 | $62.51 | $61.72 | $62.32 | $61.45 | 423,976 |
| 2021-07-09 | $61.33 | $62.14 | $61.13 | $62.12 | $61.25 | 575,982 |
| 2021-07-08 | $61.03 | $61.31 | $60.48 | $60.78 | $59.93 | 522,886 |
| 2021-07-07 | $61.92 | $61.92 | $61.11 | $61.64 | $60.78 | 629,813 |
| 2021-07-06 | $62.59 | $62.60 | $61.04 | $61.48 | $60.62 | 570,042 |
| 2021-07-02 | $62.75 | $62.76 | $62.31 | $62.70 | $61.82 | 432,865 |
| 2021-07-01 | $62.36 | $62.94 | $62.15 | $62.45 | $61.58 | 663,860 |
| 2021-06-30 | $61.73 | $62.32 | $61.53 | $61.97 | $61.10 | 409,124 |
| 2021-06-29 | $63.21 | $63.21 | $61.92 | $62.02 | $61.15 | 451,732 |
| 2021-06-28 | $62.33 | $62.84 | $61.67 | $62.57 | $61.69 | 575,414 |
| 2021-06-25 | $61.83 | $62.65 | $61.47 | $62.52 | $61.65 | 1,020,490 |
| 2021-06-24 | $61.76 | $61.91 | $61.01 | $61.37 | $60.51 | 732,771 |
| 2021-06-23 | $61.94 | $61.94 | $61.33 | $61.38 | $60.52 | 336,592 |
| 2021-06-22 | $61.63 | $61.89 | $61.04 | $61.66 | $60.80 | 484,566 |
| 2021-06-21 | $61.25 | $61.74 | $60.81 | $61.68 | $60.82 | 316,939 |
| 2021-06-18 | $61.16 | $61.83 | $60.56 | $60.64 | $59.79 | 1,019,907 |
| 2021-06-17 | $63.24 | $63.24 | $61.77 | $61.96 | $61.09 | 462,970 |
| 2021-06-16 | $62.47 | $63.20 | $62.08 | $62.88 | $62.00 | 367,265 |
| 2021-06-15 | $62.38 | $63.31 | $62.25 | $63.10 | $62.22 | 418,193 |
| 2021-06-14 | $62.65 | $62.70 | $62.24 | $62.35 | $61.48 | 442,176 |
| 2021-06-11 | $62.27 | $62.77 | $62.27 | $62.66 | $61.78 | 360,201 |
| 2021-06-10 | $63.34 | $63.46 | $62.43 | $62.47 | $61.23 | 484,924 |
| 2021-06-09 | $63.40 | $63.68 | $62.94 | $63.18 | $61.93 | 404,035 |
| 2021-06-08 | $64.12 | $64.14 | $63.35 | $63.48 | $62.22 | 434,852 |
| 2021-06-07 | $64.70 | $64.78 | $63.79 | $64.19 | $62.92 | 372,990 |
| 2021-06-04 | $63.89 | $64.50 | $63.61 | $64.45 | $63.18 | 231,197 |
| 2021-06-03 | $63.13 | $63.93 | $62.77 | $63.91 | $62.65 | 726,119 |
| 2021-06-02 | $63.38 | $63.51 | $62.82 | $63.06 | $61.81 | 368,521 |
| 2021-06-01 | $64.00 | $64.59 | $63.10 | $63.42 | $62.17 | 388,810 |
| 2021-05-28 | $63.46 | $63.60 | $62.91 | $63.44 | $62.19 | 683,404 |
| 2021-05-27 | $63.48 | $63.70 | $63.20 | $63.38 | $62.13 | 723,398 |
| 2021-05-26 | $62.71 | $63.32 | $61.37 | $62.92 | $61.68 | 287,336 |
| 2021-05-25 | $63.21 | $63.40 | $62.48 | $62.67 | $61.43 | 547,026 |
| 2021-05-24 | $62.84 | $63.06 | $62.07 | $62.89 | $61.65 | 438,709 |
| 2021-05-21 | $63.17 | $63.40 | $61.84 | $62.95 | $61.71 | 378,700 |
| 2021-05-20 | $62.45 | $63.17 | $61.95 | $62.77 | $61.53 | 296,237 |
| 2021-05-19 | $61.22 | $62.41 | $60.68 | $62.26 | $61.03 | 492,437 |
| 2021-05-18 | $62.88 | $63.36 | $62.04 | $62.07 | $60.84 | 464,154 |
| 2021-05-17 | $63.39 | $63.39 | $62.18 | $62.93 | $61.69 | 346,584 |
| 2021-05-14 | $62.51 | $63.68 | $61.89 | $63.34 | $62.09 | 426,588 |
| 2021-05-13 | $61.01 | $62.57 | $61.00 | $62.30 | $61.07 | 532,822 |
| 2021-05-12 | $61.91 | $62.50 | $60.87 | $61.01 | $59.80 | 844,623 |
| 2021-05-11 | $62.73 | $62.98 | $61.97 | $61.98 | $60.75 | 548,222 |
| 2021-05-10 | $63.36 | $63.83 | $62.62 | $63.39 | $62.13 | 397,860 |
| 2021-05-07 | $62.66 | $63.42 | $61.50 | $63.27 | $62.02 | 562,912 |
| 2021-05-06 | $63.44 | $63.49 | $62.50 | $63.33 | $62.08 | 535,207 |
| 2021-05-05 | $62.30 | $63.25 | $61.82 | $63.18 | $61.93 | 601,464 |
| 2021-05-04 | $61.61 | $62.51 | $61.26 | $62.36 | $61.13 | 752,545 |
| 2021-05-03 | $61.84 | $62.09 | $61.28 | $61.55 | $60.33 | 621,980 |
| 2021-04-30 | $61.67 | $61.78 | $60.95 | $61.44 | $60.23 | 1,016,663 |
| 2021-04-29 | $61.62 | $62.16 | $60.50 | $61.96 | $60.73 | 726,399 |
| 2021-04-28 | $60.79 | $61.16 | $59.79 | $60.92 | $59.72 | 746,693 |
| 2021-04-27 | $59.39 | $60.48 | $58.80 | $60.35 | $59.16 | 926,751 |
| 2021-04-26 | $58.38 | $60.08 | $58.01 | $59.20 | $58.03 | 878,649 |
| 2021-04-23 | $55.91 | $58.42 | $55.05 | $57.85 | $56.71 | 1,250,430 |
| 2021-04-22 | $62.15 | $62.15 | $55.47 | $56.08 | $54.97 | 2,142,531 |
| 2021-04-21 | $62.43 | $63.19 | $62.43 | $63.01 | $61.76 | 574,602 |
| 2021-04-20 | $62.91 | $63.36 | $62.20 | $62.64 | $61.40 | 465,769 |
| 2021-04-19 | $63.34 | $63.43 | $62.25 | $62.51 | $61.27 | 389,013 |
| 2021-04-16 | $63.01 | $63.27 | $62.67 | $63.16 | $61.91 | 390,397 |
| 2021-04-15 | $62.74 | $63.10 | $62.48 | $62.79 | $61.55 | 383,360 |
| 2021-04-14 | $62.85 | $63.14 | $62.22 | $62.53 | $61.29 | 440,745 |
| 2021-04-13 | $63.48 | $63.48 | $62.70 | $62.87 | $61.63 | 303,894 |
| 2021-04-12 | $62.66 | $63.67 | $62.66 | $63.56 | $62.30 | 242,755 |
| 2021-04-09 | $62.61 | $63.16 | $62.05 | $62.71 | $61.47 | 369,713 |
| 2021-04-08 | $62.69 | $62.88 | $62.44 | $62.65 | $61.41 | 370,886 |
| 2021-04-07 | $62.65 | $62.77 | $62.23 | $62.53 | $61.29 | 272,482 |
| 2021-04-06 | $62.28 | $62.69 | $62.14 | $62.35 | $61.12 | 332,675 |
| 2021-04-05 | $62.45 | $62.75 | $61.74 | $62.26 | $61.03 | 346,582 |
| 2021-04-01 | $61.19 | $62.34 | $60.27 | $61.91 | $60.69 | 344,973 |
| 2021-03-31 | $61.16 | $61.76 | $60.76 | $60.93 | $59.73 | 505,657 |
| 2021-03-30 | $62.12 | $62.30 | $61.09 | $61.34 | $60.13 | 326,034 |
| 2021-03-29 | $60.81 | $62.27 | $60.55 | $61.63 | $60.41 | 442,273 |
| 2021-03-26 | $60.16 | $61.39 | $59.38 | $61.33 | $60.12 | 238,304 |
| 2021-03-25 | $59.26 | $59.93 | $58.07 | $59.76 | $58.58 | 365,640 |
| 2021-03-24 | $58.81 | $59.91 | $58.65 | $59.28 | $58.11 | 427,339 |
| 2021-03-23 | $60.14 | $60.14 | $58.43 | $58.65 | $57.49 | 503,486 |
| 2021-03-22 | $60.89 | $60.98 | $60.03 | $60.08 | $58.89 | 444,985 |
| 2021-03-19 | $61.04 | $61.54 | $59.61 | $60.82 | $59.62 | 1,328,131 |
| 2021-03-18 | $61.71 | $61.90 | $60.86 | $61.04 | $59.83 | 438,976 |
| 2021-03-17 | $58.51 | $61.32 | $58.51 | $61.18 | $59.97 | 447,373 |
| 2021-03-16 | $61.00 | $61.25 | $60.03 | $60.39 | $59.20 | 347,621 |
| 2021-03-15 | $60.13 | $60.94 | $59.55 | $60.85 | $59.65 | 282,962 |
| 2021-03-12 | $59.79 | $60.34 | $59.53 | $60.29 | $59.10 | 324,731 |
| 2021-03-11 | $60.05 | $60.19 | $59.33 | $59.52 | $58.34 | 356,920 |
| 2021-03-10 | $59.25 | $60.13 | $58.95 | $59.81 | $58.63 | 357,652 |
| 2021-03-09 | $59.96 | $60.72 | $59.14 | $59.24 | $58.07 | 517,711 |
| 2021-03-08 | $59.67 | $60.46 | $59.02 | $59.79 | $58.61 | 561,980 |
| 2021-03-05 | $56.86 | $58.84 | $56.28 | $58.65 | $57.49 | 538,880 |
| 2021-03-04 | $56.80 | $57.47 | $56.06 | $56.31 | $55.20 | 592,596 |
| 2021-03-03 | $57.74 | $57.74 | $56.99 | $57.02 | $55.89 | 505,281 |
| 2021-03-02 | $57.92 | $57.95 | $57.12 | $57.36 | $56.23 | 451,324 |
| 2021-03-01 | $57.15 | $58.25 | $56.00 | $58.03 | $56.88 | 778,799 |
| 2021-02-26 | $56.33 | $56.42 | $55.28 | $56.00 | $54.89 | 936,286 |
| 2021-02-25 | $58.30 | $58.39 | $56.75 | $56.76 | $55.64 | 386,352 |
| 2021-02-24 | $58.11 | $58.17 | $57.33 | $57.98 | $56.83 | 367,426 |
| 2021-02-23 | $57.96 | $58.21 | $57.06 | $57.65 | $56.51 | 414,998 |
| 2021-02-22 | $57.88 | $58.28 | $57.49 | $57.68 | $56.54 | 439,461 |
| 2021-02-19 | $57.67 | $58.27 | $57.51 | $58.02 | $56.87 | 365,355 |
| 2021-02-18 | $57.41 | $58.06 | $56.94 | $57.38 | $56.25 | 516,152 |
| 2021-02-17 | $58.09 | $58.72 | $57.65 | $57.80 | $56.66 | 549,252 |
| 2021-02-16 | $57.24 | $58.19 | $57.03 | $57.95 | $56.80 | 596,117 |
| 2021-02-12 | $57.36 | $58.03 | $57.24 | $57.44 | $56.30 | 392,090 |
| 2021-02-11 | $56.03 | $57.46 | $56.00 | $57.41 | $56.27 | 590,417 |
| 2021-02-10 | $56.59 | $56.69 | $55.79 | $55.99 | $54.88 | 387,520 |
| 2021-02-09 | $56.09 | $56.95 | $55.79 | $56.22 | $55.11 | 340,928 |
| 2021-02-08 | $56.63 | $56.63 | $55.90 | $56.40 | $55.28 | 380,330 |
| 2021-02-05 | $57.18 | $57.18 | $55.70 | $55.92 | $54.81 | 352,558 |
| 2021-02-04 | $55.61 | $56.95 | $55.49 | $56.59 | $55.47 | 355,434 |
| 2021-02-03 | $55.78 | $56.10 | $55.28 | $55.34 | $54.25 | 434,750 |
| 2021-02-02 | $55.49 | $56.04 | $55.29 | $55.85 | $54.75 | 542,942 |
| 2021-02-01 | $53.44 | $54.81 | $53.02 | $54.75 | $53.67 | 687,507 |
| 2021-01-29 | $53.89 | $54.05 | $52.12 | $52.85 | $51.80 | 1,063,042 |
| 2021-01-28 | $55.86 | $56.51 | $53.36 | $53.89 | $52.82 | 1,045,480 |
| 2021-01-27 | $57.40 | $57.50 | $55.76 | $56.35 | $55.24 | 836,527 |
| 2021-01-26 | $59.73 | $60.14 | $58.21 | $58.28 | $57.13 | 382,720 |
| 2021-01-25 | $59.81 | $59.81 | $58.18 | $59.24 | $58.07 | 398,329 |
| 2021-01-22 | $59.79 | $60.02 | $59.18 | $59.40 | $58.23 | 349,501 |
| 2021-01-21 | $61.03 | $61.20 | $59.69 | $59.79 | $58.61 | 369,681 |
| 2021-01-20 | $60.61 | $61.29 | $60.14 | $60.83 | $59.63 | 433,286 |
| 2021-01-19 | $59.89 | $60.57 | $59.89 | $60.22 | $59.03 | 345,471 |
| 2021-01-15 | $59.72 | $60.10 | $59.03 | $59.67 | $58.49 | 312,928 |
| 2021-01-14 | $60.01 | $60.94 | $59.82 | $60.48 | $59.28 | 449,994 |
| 2021-01-13 | $61.02 | $61.36 | $59.46 | $60.01 | $58.82 | 428,806 |
| 2021-01-12 | $61.71 | $62.45 | $61.08 | $61.24 | $60.03 | 405,840 |
| 2021-01-11 | $61.69 | $61.98 | $61.00 | $61.18 | $59.97 | 415,488 |
| 2021-01-08 | $61.60 | $62.37 | $60.91 | $61.81 | $60.59 | 459,119 |
| 2021-01-07 | $61.51 | $61.96 | $60.79 | $61.41 | $60.20 | 551,200 |
| 2021-01-06 | $58.80 | $62.30 | $58.41 | $61.29 | $60.08 | 1,247,049 |
| 2021-01-05 | $57.06 | $57.78 | $56.85 | $57.19 | $56.06 | 533,595 |
| 2021-01-04 | $57.60 | $58.49 | $56.15 | $56.93 | $55.80 | 526,173 |
| 2020-12-31 | $56.89 | $57.62 | $56.73 | $57.47 | $56.33 | 323,280 |
| 2020-12-30 | $56.29 | $57.19 | $56.22 | $56.84 | $55.72 | 260,359 |
| 2020-12-29 | $57.00 | $57.12 | $56.26 | $56.34 | $55.23 | 311,234 |
| 2020-12-28 | $56.66 | $57.56 | $56.59 | $56.68 | $55.56 | 348,922 |
| 2020-12-24 | $56.69 | $56.70 | $56.17 | $56.51 | $55.39 | 190,698 |
| 2020-12-23 | $56.14 | $56.92 | $56.14 | $56.49 | $55.37 | 447,511 |
| 2020-12-22 | $56.39 | $56.43 | $55.85 | $55.89 | $54.78 | 297,533 |
| 2020-12-21 | $55.50 | $56.29 | $54.54 | $56.11 | $55.00 | 558,602 |
| 2020-12-18 | $56.67 | $56.68 | $55.71 | $56.16 | $55.05 | 1,725,610 |
| 2020-12-17 | $57.00 | $57.00 | $55.89 | $56.80 | $55.31 | 507,526 |
| 2020-12-16 | $56.96 | $57.00 | $56.12 | $56.86 | $55.37 | 537,637 |
| 2020-12-15 | $56.11 | $56.69 | $55.80 | $56.57 | $55.09 | 476,933 |
| 2020-12-14 | $56.97 | $56.99 | $55.49 | $55.49 | $54.04 | 680,269 |
| 2020-12-11 | $56.60 | $57.18 | $55.95 | $56.32 | $54.85 | 643,404 |
| 2020-12-10 | $56.09 | $56.94 | $55.44 | $56.81 | $55.32 | 633,713 |
| 2020-12-09 | $57.00 | $57.00 | $56.05 | $56.58 | $55.10 | 511,631 |
| 2020-12-08 | $55.80 | $56.67 | $55.65 | $56.54 | $55.06 | 393,634 |
| 2020-12-07 | $56.43 | $56.61 | $55.53 | $55.75 | $54.29 | 494,772 |
| 2020-12-04 | $55.37 | $56.69 | $55.37 | $56.62 | $55.14 | 537,921 |
| 2020-12-03 | $54.93 | $55.38 | $54.62 | $55.18 | $53.73 | 437,832 |
| 2020-12-02 | $54.48 | $55.10 | $54.23 | $54.85 | $53.41 | 639,060 |
| 2020-12-01 | $53.56 | $54.82 | $52.32 | $54.47 | $53.04 | 832,194 |
| 2020-11-30 | $54.30 | $55.81 | $52.48 | $52.75 | $51.37 | 1,490,645 |
| 2020-11-27 | $55.55 | $56.59 | $55.17 | $55.61 | $54.15 | 395,469 |
| 2020-11-25 | $56.36 | $56.61 | $55.58 | $55.75 | $54.29 | 524,346 |
| 2020-11-24 | $55.88 | $57.12 | $55.56 | $56.70 | $55.22 | 425,764 |
| 2020-11-23 | $54.52 | $55.28 | $54.46 | $54.97 | $53.53 | 524,320 |
| 2020-11-20 | $54.18 | $54.67 | $53.47 | $54.36 | $52.94 | 540,860 |
| 2020-11-19 | $54.72 | $54.74 | $53.91 | $54.29 | $52.87 | 478,589 |
| 2020-11-18 | $55.65 | $56.09 | $54.79 | $54.80 | $53.36 | 452,781 |
| 2020-11-17 | $55.55 | $55.73 | $55.12 | $55.43 | $53.98 | 504,876 |
| 2020-11-16 | $56.34 | $56.39 | $55.59 | $55.94 | $54.47 | 472,588 |
| 2020-11-13 | $54.33 | $55.35 | $53.99 | $55.12 | $53.68 | 350,556 |
| 2020-11-12 | $54.70 | $54.70 | $53.86 | $54.19 | $52.77 | 568,755 |
| 2020-11-11 | $55.63 | $56.03 | $54.72 | $55.07 | $53.63 | 456,425 |
| 2020-11-10 | $56.04 | $56.59 | $54.98 | $55.42 | $53.97 | 675,671 |
| 2020-11-09 | $55.55 | $56.83 | $55.18 | $55.85 | $54.39 | 669,716 |
| 2020-11-06 | $53.04 | $53.04 | $52.11 | $52.70 | $51.32 | 432,030 |
| 2020-11-05 | $52.08 | $52.94 | $51.99 | $52.71 | $51.33 | 323,949 |
| 2020-11-04 | $50.48 | $51.87 | $50.47 | $51.59 | $50.24 | 485,007 |
| 2020-11-03 | $50.51 | $51.22 | $50.11 | $50.95 | $49.62 | 403,525 |
| 2020-11-02 | $49.60 | $50.23 | $49.18 | $49.56 | $48.26 | 552,698 |
| 2020-10-30 | $49.54 | $49.99 | $48.74 | $49.15 | $47.86 | 866,693 |
| 2020-10-29 | $49.62 | $50.15 | $48.94 | $49.77 | $48.47 | 684,635 |
| 2020-10-28 | $49.23 | $50.27 | $48.70 | $49.87 | $48.56 | 883,202 |
| 2020-10-27 | $50.20 | $50.63 | $49.63 | $49.83 | $48.52 | 723,845 |
| 2020-10-26 | $51.27 | $51.48 | $49.87 | $50.14 | $48.83 | 586,185 |
| 2020-10-23 | $51.94 | $52.25 | $51.35 | $52.03 | $50.67 | 632,548 |
| 2020-10-22 | $54.02 | $54.10 | $50.99 | $51.94 | $50.58 | 1,445,071 |
| 2020-10-21 | $57.15 | $57.49 | $55.65 | $55.69 | $54.23 | 600,900 |
| 2020-10-20 | $56.71 | $57.42 | $56.40 | $56.75 | $55.26 | 505,673 |
| 2020-10-19 | $55.96 | $57.01 | $55.93 | $56.29 | $54.82 | 553,915 |
| 2020-10-16 | $56.17 | $56.33 | $55.64 | $55.69 | $54.23 | 261,593 |
| 2020-10-15 | $55.32 | $56.06 | $55.13 | $55.90 | $54.44 | 279,426 |
| 2020-10-14 | $56.24 | $56.59 | $55.60 | $55.66 | $54.20 | 248,480 |
| 2020-10-13 | $56.05 | $56.50 | $55.83 | $56.08 | $54.61 | 528,795 |
| 2020-10-12 | $55.56 | $56.40 | $55.56 | $56.02 | $54.55 | 396,856 |
| 2020-10-09 | $55.15 | $55.48 | $54.96 | $55.20 | $53.75 | 420,919 |
| 2020-10-08 | $53.71 | $55.21 | $53.71 | $55.01 | $53.57 | 716,065 |
| 2020-10-07 | $53.55 | $54.12 | $52.76 | $52.94 | $51.55 | 438,689 |
| 2020-10-06 | $53.55 | $54.46 | $53.08 | $53.32 | $51.92 | 698,143 |
| 2020-10-05 | $52.00 | $53.37 | $51.91 | $53.16 | $51.77 | 691,771 |
| 2020-10-02 | $50.28 | $52.00 | $50.28 | $51.75 | $50.39 | 383,867 |
| 2020-10-01 | $50.91 | $51.48 | $50.74 | $51.02 | $49.68 | 393,404 |
| 2020-09-30 | $51.23 | $51.63 | $50.44 | $50.72 | $49.39 | 686,176 |
| 2020-09-29 | $51.53 | $51.77 | $51.06 | $51.07 | $49.73 | 433,874 |
| 2020-09-28 | $51.69 | $52.08 | $51.48 | $51.59 | $50.24 | 501,669 |
| 2020-09-25 | $49.47 | $51.13 | $49.24 | $51.03 | $49.69 | 675,825 |
| 2020-09-24 | $49.89 | $50.41 | $49.36 | $49.63 | $48.33 | 676,446 |
| 2020-09-23 | $50.38 | $50.95 | $49.68 | $49.73 | $48.42 | 824,771 |
| 2020-09-22 | $50.63 | $51.18 | $49.80 | $50.32 | $49.00 | 777,457 |
| 2020-09-21 | $49.24 | $50.56 | $48.81 | $50.44 | $49.12 | 970,225 |
| 2020-09-18 | $50.08 | $50.62 | $49.52 | $50.02 | $48.71 | 2,372,711 |
| 2020-09-17 | $50.14 | $50.37 | $49.92 | $50.08 | $48.77 | 730,816 |
| 2020-09-16 | $50.01 | $51.29 | $49.96 | $50.82 | $49.49 | 729,140 |
| 2020-09-15 | $50.67 | $50.89 | $50.04 | $50.06 | $48.75 | 582,314 |
| 2020-09-14 | $50.35 | $50.65 | $49.97 | $50.31 | $48.99 | 667,911 |
| 2020-09-11 | $50.30 | $50.36 | $49.98 | $50.07 | $48.76 | 557,995 |
| 2020-09-10 | $50.98 | $51.24 | $49.91 | $50.06 | $48.75 | 475,088 |
| 2020-09-09 | $50.90 | $51.41 | $50.39 | $51.10 | $49.76 | 650,485 |
| 2020-09-08 | $51.43 | $51.80 | $49.94 | $50.52 | $49.20 | 764,426 |
| 2020-09-04 | $52.69 | $52.98 | $51.31 | $51.80 | $50.44 | 415,737 |
| 2020-09-03 | $53.58 | $53.70 | $51.84 | $52.09 | $50.73 | 434,583 |
| 2020-09-02 | $52.50 | $53.53 | $52.50 | $53.31 | $51.91 | 345,892 |
| 2020-09-01 | $52.56 | $52.77 | $51.89 | $52.57 | $51.19 | 321,887 |
| 2020-08-31 | $52.66 | $52.89 | $52.28 | $52.36 | $50.99 | 495,106 |
| 2020-08-28 | $53.30 | $53.42 | $52.64 | $52.93 | $51.54 | 355,027 |
| 2020-08-27 | $52.62 | $53.19 | $52.50 | $52.89 | $51.50 | 298,651 |
| 2020-08-26 | $52.57 | $52.73 | $52.25 | $52.36 | $50.99 | 241,487 |
| 2020-08-25 | $53.37 | $53.49 | $52.75 | $52.84 | $51.45 | 330,594 |
| 2020-08-24 | $51.99 | $53.06 | $51.76 | $53.03 | $51.64 | 374,813 |
| 2020-08-21 | $50.69 | $52.09 | $50.69 | $51.78 | $50.42 | 535,738 |
| 2020-08-20 | $51.66 | $52.02 | $51.29 | $51.36 | $50.01 | 416,207 |
| 2020-08-19 | $52.74 | $53.57 | $52.14 | $52.27 | $50.90 | 251,314 |
| 2020-08-18 | $52.65 | $53.11 | $52.31 | $52.46 | $51.09 | 340,444 |
| 2020-08-17 | $53.23 | $53.26 | $52.69 | $52.81 | $51.43 | 388,294 |
| 2020-08-14 | $52.96 | $53.72 | $52.91 | $53.23 | $51.84 | 391,599 |
| 2020-08-13 | $53.27 | $53.59 | $53.10 | $53.27 | $51.87 | 358,079 |
| 2020-08-12 | $54.51 | $54.58 | $53.20 | $53.72 | $52.31 | 422,305 |
| 2020-08-11 | $53.82 | $54.53 | $53.56 | $53.70 | $52.29 | 357,069 |
| 2020-08-10 | $53.65 | $53.74 | $53.06 | $53.27 | $51.87 | 397,680 |
| 2020-08-07 | $52.26 | $53.27 | $52.14 | $53.25 | $51.86 | 457,640 |
| 2020-08-06 | $53.00 | $53.07 | $52.10 | $52.38 | $51.01 | 411,223 |
| 2020-08-05 | $52.30 | $53.58 | $51.86 | $53.07 | $51.68 | 521,909 |
| 2020-08-04 | $52.14 | $52.30 | $51.83 | $52.06 | $50.70 | 501,827 |
| 2020-08-03 | $52.76 | $53.08 | $52.20 | $52.33 | $50.96 | 451,083 |
| 2020-07-31 | $52.26 | $52.43 | $51.30 | $52.33 | $50.96 | 805,561 |
| 2020-07-30 | $50.19 | $52.54 | $50.17 | $52.28 | $50.91 | 905,782 |
| 2020-07-29 | $51.20 | $51.63 | $50.71 | $51.14 | $49.80 | 1,242,207 |
| 2020-07-28 | $53.05 | $53.05 | $51.10 | $51.12 | $49.78 | 629,260 |
| 2020-07-27 | $52.74 | $53.26 | $52.47 | $53.06 | $51.67 | 625,448 |
| 2020-07-24 | $53.72 | $54.24 | $52.76 | $52.97 | $51.58 | 635,523 |
| 2020-07-23 | $57.69 | $58.10 | $53.22 | $53.44 | $52.04 | 926,829 |
| 2020-07-22 | $57.91 | $58.67 | $57.80 | $58.00 | $56.48 | 643,799 |
| 2020-07-21 | $57.55 | $58.57 | $57.21 | $58.37 | $56.84 | 487,384 |
| 2020-07-20 | $57.03 | $57.07 | $55.79 | $56.89 | $55.40 | 521,503 |
| 2020-07-17 | $57.80 | $57.87 | $57.10 | $57.15 | $55.65 | 330,819 |
| 2020-07-16 | $57.42 | $58.09 | $56.83 | $57.41 | $55.91 | 331,544 |
| 2020-07-15 | $57.03 | $58.11 | $56.81 | $57.77 | $56.26 | 447,981 |
| 2020-07-14 | $55.02 | $56.42 | $54.96 | $56.37 | $54.89 | 692,983 |
| 2020-07-13 | $55.65 | $56.25 | $55.15 | $55.26 | $53.81 | 550,876 |
| 2020-07-10 | $54.19 | $55.28 | $53.91 | $55.22 | $53.77 | 408,131 |
| 2020-07-09 | $55.07 | $55.09 | $53.53 | $53.90 | $52.49 | 463,042 |
| 2020-07-08 | $55.19 | $55.91 | $54.80 | $55.25 | $53.80 | 423,247 |
| 2020-07-07 | $55.69 | $55.77 | $54.96 | $55.04 | $53.60 | 445,132 |
| 2020-07-06 | $55.19 | $56.06 | $55.19 | $55.66 | $54.20 | 673,677 |
| 2020-07-02 | $55.31 | $55.54 | $54.10 | $54.24 | $52.82 | 383,357 |
| 2020-07-01 | $55.00 | $55.03 | $53.86 | $54.29 | $52.87 | 456,785 |
| 2020-06-30 | $52.87 | $55.27 | $52.87 | $54.98 | $53.54 | 738,060 |
| 2020-06-29 | $53.57 | $53.64 | $52.75 | $53.05 | $51.66 | 542,427 |
| 2020-06-26 | $53.82 | $54.29 | $52.65 | $52.90 | $51.51 | 2,394,728 |
| 2020-06-25 | $53.07 | $54.31 | $52.83 | $54.28 | $52.86 | 570,610 |
| 2020-06-24 | $54.86 | $55.05 | $53.24 | $53.30 | $51.90 | 702,712 |
| 2020-06-23 | $56.30 | $56.39 | $55.14 | $55.27 | $53.82 | 546,126 |
| 2020-06-22 | $55.36 | $55.77 | $54.59 | $55.39 | $53.94 | 436,388 |
| 2020-06-19 | $56.66 | $57.19 | $54.90 | $55.69 | $54.23 | 1,308,222 |
| 2020-06-18 | $55.18 | $55.95 | $55.00 | $55.73 | $54.27 | 1,185,053 |
| 2020-06-17 | $56.93 | $57.16 | $56.01 | $56.05 | $54.58 | 696,383 |
| 2020-06-16 | $58.71 | $58.71 | $56.44 | $57.02 | $55.53 | 590,124 |
| 2020-06-15 | $54.48 | $56.98 | $54.23 | $56.73 | $55.24 | 710,430 |
| 2020-06-12 | $56.66 | $57.17 | $54.94 | $56.29 | $54.82 | 910,351 |
| 2020-06-11 | $57.79 | $58.00 | $55.46 | $55.51 | $53.72 | 1,220,742 |
| 2020-06-10 | $59.84 | $60.49 | $59.00 | $59.46 | $57.54 | 908,150 |
| 2020-06-09 | $59.90 | $60.21 | $59.26 | $59.88 | $57.95 | 667,966 |
| 2020-06-08 | $60.34 | $61.02 | $59.85 | $60.77 | $58.81 | 667,517 |
| 2020-06-05 | $60.71 | $61.58 | $60.12 | $60.31 | $58.37 | 1,009,538 |
| 2020-06-04 | $57.50 | $58.62 | $57.07 | $58.55 | $56.66 | 968,651 |
| 2020-06-03 | $56.54 | $57.82 | $56.05 | $57.75 | $55.89 | 579,683 |
| 2020-06-02 | $55.07 | $55.65 | $54.82 | $55.37 | $53.59 | 659,529 |
| 2020-06-01 | $54.10 | $55.99 | $53.96 | $54.68 | $52.92 | 600,616 |
| 2020-05-29 | $53.34 | $54.48 | $53.17 | $54.22 | $52.47 | 1,379,054 |
| 2020-05-28 | $55.55 | $55.60 | $53.69 | $53.93 | $52.19 | 619,545 |
| 2020-05-27 | $54.64 | $55.20 | $53.49 | $55.03 | $53.26 | 878,385 |
| 2020-05-26 | $52.84 | $53.90 | $52.50 | $53.25 | $51.53 | 990,467 |
| 2020-05-22 | $51.64 | $51.64 | $50.65 | $51.35 | $49.70 | 435,261 |
| 2020-05-21 | $51.70 | $51.78 | $51.31 | $51.56 | $49.90 | 513,197 |
| 2020-05-20 | $51.31 | $52.12 | $51.31 | $51.84 | $50.17 | 681,530 |
| 2020-05-19 | $52.32 | $52.74 | $50.87 | $50.88 | $49.24 | 635,120 |
| 2020-05-18 | $52.80 | $53.14 | $52.03 | $52.73 | $51.03 | 541,864 |
| 2020-05-15 | $50.30 | $51.04 | $49.94 | $50.77 | $49.13 | 1,356,264 |
| 2020-05-14 | $49.20 | $50.80 | $48.70 | $50.64 | $49.01 | 1,162,424 |
| 2020-05-13 | $49.20 | $50.11 | $48.61 | $49.97 | $48.36 | 1,271,277 |
| 2020-05-12 | $52.39 | $52.39 | $49.44 | $49.44 | $47.85 | 634,013 |
| 2020-05-11 | $51.33 | $52.33 | $51.23 | $51.91 | $50.24 | 767,094 |
| 2020-05-08 | $51.28 | $51.99 | $51.08 | $51.90 | $50.23 | 668,409 |
| 2020-05-07 | $50.10 | $51.11 | $50.10 | $50.53 | $48.90 | 734,901 |
| 2020-05-06 | $49.72 | $50.10 | $49.09 | $49.20 | $47.62 | 588,134 |
| 2020-05-05 | $50.73 | $51.13 | $49.62 | $49.62 | $48.02 | 631,479 |
| 2020-05-04 | $49.39 | $50.14 | $48.70 | $49.97 | $48.36 | 783,816 |
| 2020-05-01 | $49.74 | $50.66 | $49.21 | $49.78 | $48.18 | 852,688 |
| 2020-04-30 | $51.76 | $52.39 | $50.89 | $50.96 | $49.32 | 1,082,572 |
| 2020-04-29 | $52.48 | $53.28 | $51.53 | $52.79 | $51.09 | 483,895 |
| 2020-04-28 | $52.20 | $52.56 | $50.91 | $51.01 | $49.37 | 452,962 |
| 2020-04-27 | $49.53 | $51.55 | $49.39 | $50.95 | $49.31 | 522,979 |
| 2020-04-24 | $47.23 | $49.38 | $45.96 | $48.83 | $47.26 | 858,350 |
| 2020-04-23 | $49.24 | $50.11 | $48.22 | $48.40 | $46.84 | 580,125 |
| 2020-04-22 | $49.35 | $49.42 | $47.96 | $49.10 | $47.52 | 853,267 |
| 2020-04-21 | $48.84 | $49.47 | $47.86 | $48.13 | $46.58 | 707,213 |
| 2020-04-20 | $50.19 | $50.33 | $49.01 | $49.90 | $48.29 | 560,157 |
| 2020-04-17 | $49.28 | $50.44 | $49.28 | $50.20 | $48.58 | 584,023 |
| 2020-04-16 | $47.95 | $48.58 | $47.00 | $48.08 | $46.53 | 686,604 |
| 2020-04-15 | $46.57 | $48.46 | $46.55 | $47.96 | $46.42 | 431,458 |
| 2020-04-14 | $50.21 | $50.56 | $48.31 | $48.45 | $46.89 | 651,697 |
| 2020-04-13 | $50.31 | $50.31 | $48.29 | $48.79 | $47.22 | 553,909 |
| 2020-04-09 | $51.94 | $52.98 | $50.40 | $50.93 | $49.29 | 776,649 |
| 2020-04-08 | $49.77 | $51.46 | $47.99 | $51.00 | $49.36 | 767,527 |
| 2020-04-07 | $50.04 | $50.12 | $48.11 | $48.44 | $46.88 | 794,023 |
| 2020-04-06 | $45.97 | $48.09 | $45.92 | $47.75 | $46.21 | 528,393 |
| 2020-04-03 | $45.02 | $45.95 | $43.40 | $44.08 | $42.66 | 684,319 |
| 2020-04-02 | $43.57 | $45.67 | $43.56 | $45.58 | $44.11 | 697,578 |
| 2020-04-01 | $43.98 | $45.16 | $43.57 | $44.18 | $42.76 | 569,756 |
| 2020-03-31 | $46.31 | $47.85 | $45.05 | $46.34 | $44.85 | 935,209 |
| 2020-03-30 | $44.40 | $46.67 | $43.47 | $46.44 | $44.94 | 891,858 |
| 2020-03-27 | $44.01 | $45.11 | $43.26 | $44.24 | $42.82 | 737,582 |
| 2020-03-26 | $42.29 | $46.17 | $40.21 | $45.84 | $44.36 | 987,588 |
| 2020-03-25 | $41.55 | $43.84 | $40.58 | $41.80 | $40.45 | 1,181,610 |
| 2020-03-24 | $38.85 | $41.17 | $38.04 | $40.98 | $39.66 | 1,366,320 |
| 2020-03-23 | $38.05 | $38.24 | $35.41 | $36.59 | $35.41 | 1,178,637 |
| 2020-03-20 | $42.57 | $44.99 | $37.66 | $38.56 | $37.32 | 1,522,255 |
| 2020-03-19 | $42.27 | $43.69 | $39.84 | $42.42 | $41.05 | 1,174,356 |
| 2020-03-18 | $42.45 | $45.15 | $39.44 | $42.55 | $41.18 | 1,350,444 |
| 2020-03-17 | $46.36 | $46.64 | $42.65 | $45.25 | $43.79 | 1,329,054 |
| 2020-03-16 | $47.14 | $49.53 | $45.20 | $45.44 | $43.98 | 1,313,617 |
| 2020-03-13 | $49.00 | $51.91 | $46.18 | $51.77 | $50.10 | 974,634 |
| 2020-03-12 | $47.61 | $49.23 | $44.65 | $46.14 | $44.65 | 1,062,872 |
| 2020-03-11 | $53.11 | $53.99 | $50.02 | $50.80 | $49.16 | 850,262 |
| 2020-03-10 | $54.75 | $54.93 | $51.81 | $54.87 | $53.10 | 885,918 |
| 2020-03-09 | $53.69 | $55.00 | $51.67 | $52.28 | $50.60 | 1,332,026 |
| 2020-03-06 | $53.60 | $55.48 | $53.39 | $55.32 | $53.54 | 888,639 |
| 2020-03-05 | $56.56 | $56.96 | $54.76 | $55.77 | $53.97 | 742,224 |
| 2020-03-04 | $57.01 | $58.29 | $55.90 | $58.23 | $56.35 | 709,178 |
| 2020-03-03 | $57.24 | $58.34 | $54.61 | $55.85 | $54.05 | 834,334 |
| 2020-03-02 | $54.94 | $57.34 | $54.00 | $57.29 | $55.44 | 1,258,561 |
| 2020-02-28 | $57.13 | $58.26 | $54.34 | $54.71 | $52.95 | 2,042,234 |
| 2020-02-27 | $63.17 | $63.17 | $59.21 | $59.21 | $57.30 | 1,153,089 |
| 2020-02-26 | $63.92 | $64.49 | $62.42 | $63.24 | $61.20 | 753,221 |
| 2020-02-25 | $65.88 | $66.10 | $63.33 | $63.48 | $61.44 | 448,562 |
| 2020-02-24 | $66.02 | $66.92 | $65.81 | $66.10 | $63.97 | 407,815 |
| 2020-02-21 | $68.97 | $69.09 | $67.93 | $68.37 | $66.17 | 405,095 |
| 2020-02-20 | $68.87 | $69.61 | $68.17 | $69.24 | $67.01 | 355,987 |
| 2020-02-19 | $69.11 | $69.36 | $68.53 | $69.13 | $66.90 | 330,645 |
| 2020-02-18 | $68.53 | $68.86 | $68.33 | $68.80 | $66.58 | 525,005 |
| 2020-02-14 | $69.11 | $69.11 | $68.36 | $68.54 | $66.33 | 366,143 |
| 2020-02-13 | $68.55 | $69.19 | $68.54 | $68.86 | $66.64 | 299,401 |
| 2020-02-12 | $69.19 | $69.52 | $68.66 | $68.89 | $66.67 | 371,970 |
| 2020-02-11 | $68.63 | $68.94 | $68.33 | $68.82 | $66.60 | 362,513 |
| 2020-02-10 | $67.67 | $68.60 | $67.67 | $68.43 | $66.23 | 529,598 |
| 2020-02-07 | $68.55 | $68.66 | $68.00 | $68.08 | $65.89 | 295,240 |
| 2020-02-06 | $69.06 | $69.30 | $68.50 | $68.71 | $66.50 | 392,319 |
| 2020-02-05 | $68.95 | $69.19 | $68.45 | $69.01 | $66.79 | 406,865 |
| 2020-02-04 | $68.03 | $68.95 | $67.95 | $68.00 | $65.81 | 916,949 |
| 2020-02-03 | $65.40 | $68.00 | $64.84 | $67.47 | $65.30 | 1,171,280 |
| 2020-01-31 | $66.88 | $66.88 | $65.14 | $65.26 | $63.16 | 967,117 |
| 2020-01-30 | $62.01 | $67.24 | $61.77 | $67.16 | $65.00 | 1,600,859 |
| 2020-01-29 | $63.40 | $64.22 | $63.10 | $63.10 | $61.07 | 1,569,215 |
| 2020-01-28 | $63.14 | $63.96 | $63.00 | $63.45 | $61.41 | 600,598 |
| 2020-01-27 | $62.37 | $63.31 | $62.14 | $62.80 | $60.78 | 420,779 |
| 2020-01-24 | $65.18 | $65.30 | $63.29 | $63.71 | $61.66 | 411,986 |
| 2020-01-23 | $64.71 | $65.27 | $64.02 | $65.25 | $63.15 | 544,991 |
| 2020-01-22 | $65.29 | $65.70 | $64.79 | $64.84 | $62.75 | 446,968 |
| 2020-01-21 | $64.89 | $65.59 | $64.89 | $65.07 | $62.97 | 536,470 |
| 2020-01-17 | $66.40 | $66.68 | $65.22 | $65.26 | $63.16 | 513,366 |
| 2020-01-16 | $65.63 | $66.31 | $65.40 | $66.31 | $64.17 | 593,554 |
| 2020-01-15 | $65.59 | $66.48 | $65.11 | $65.26 | $63.16 | 568,486 |
| 2020-01-14 | $66.16 | $66.36 | $65.54 | $65.67 | $63.55 | 402,349 |
| 2020-01-13 | $65.58 | $66.25 | $65.49 | $66.17 | $64.04 | 328,134 |
| 2020-01-10 | $65.68 | $65.84 | $65.17 | $65.33 | $63.23 | 266,762 |
| 2020-01-09 | $65.97 | $66.15 | $65.30 | $65.79 | $63.67 | 445,710 |
| 2020-01-08 | $64.97 | $65.64 | $64.93 | $65.44 | $63.33 | 537,730 |
| 2020-01-07 | $65.15 | $65.42 | $64.02 | $64.97 | $62.88 | 423,839 |
| 2020-01-06 | $64.64 | $65.03 | $63.95 | $64.99 | $62.90 | 618,929 |
| 2020-01-03 | $64.76 | $65.09 | $64.33 | $64.94 | $62.85 | 445,856 |
| 2020-01-02 | $65.50 | $65.89 | $65.04 | $65.80 | $63.68 | 449,468 |
| 2019-12-31 | $65.40 | $66.05 | $65.40 | $65.48 | $63.37 | 517,790 |
| 2019-12-30 | $65.85 | $66.06 | $65.18 | $65.51 | $63.40 | 330,470 |
| 2019-12-27 | $66.04 | $66.28 | $65.66 | $65.83 | $63.71 | 204,865 |
| 2019-12-26 | $65.67 | $66.03 | $65.43 | $65.97 | $63.85 | 278,820 |
| 2019-12-24 | $66.03 | $66.13 | $65.71 | $65.98 | $63.52 | 149,571 |
| 2019-12-23 | $66.00 | $66.26 | $65.75 | $65.92 | $63.46 | 757,326 |
| 2019-12-20 | $67.11 | $67.14 | $65.84 | $66.15 | $63.68 | 1,788,338 |
| 2019-12-19 | $67.02 | $67.02 | $66.37 | $66.97 | $64.47 | 675,359 |
| 2019-12-18 | $66.90 | $67.09 | $66.37 | $66.94 | $64.44 | 881,420 |
| 2019-12-17 | $66.20 | $66.74 | $65.75 | $66.70 | $64.21 | 969,862 |
| 2019-12-16 | $66.10 | $66.66 | $65.97 | $66.12 | $63.65 | 758,313 |
| 2019-12-13 | $65.57 | $65.98 | $65.27 | $65.80 | $63.34 | 667,821 |
| 2019-12-12 | $64.57 | $65.76 | $64.51 | $65.70 | $63.25 | 595,119 |
| 2019-12-11 | $64.73 | $64.82 | $64.35 | $64.77 | $62.35 | 419,378 |
| 2019-12-10 | $64.33 | $64.71 | $64.15 | $64.63 | $62.22 | 664,857 |
| 2019-12-09 | $64.48 | $64.57 | $64.04 | $64.43 | $62.03 | 594,316 |
| 2019-12-06 | $64.49 | $64.62 | $64.25 | $64.39 | $61.99 | 503,288 |
| 2019-12-05 | $63.58 | $64.10 | $63.09 | $64.01 | $61.62 | 565,328 |
| 2019-12-04 | $63.37 | $64.14 | $63.25 | $63.52 | $61.15 | 913,697 |
| 2019-12-03 | $63.06 | $63.44 | $62.53 | $63.34 | $60.98 | 592,919 |
| 2019-12-02 | $64.66 | $64.66 | $63.60 | $63.79 | $61.41 | 827,678 |
| 2019-11-29 | $64.70 | $64.81 | $64.42 | $64.53 | $62.12 | 325,671 |
| 2019-11-27 | $64.24 | $64.97 | $63.77 | $64.96 | $62.54 | 624,321 |
| 2019-11-26 | $63.75 | $64.12 | $63.54 | $64.02 | $61.63 | 799,271 |
| 2019-11-25 | $63.36 | $63.75 | $62.91 | $63.72 | $61.34 | 429,520 |
| 2019-11-22 | $63.07 | $63.19 | $62.64 | $63.04 | $60.69 | 409,233 |
| 2019-11-21 | $63.47 | $63.77 | $62.77 | $62.89 | $60.54 | 519,828 |
| 2019-11-20 | $62.96 | $63.38 | $62.47 | $63.31 | $60.95 | 984,124 |
| 2019-11-19 | $62.61 | $63.27 | $62.19 | $62.99 | $60.64 | 899,937 |
| 2019-11-18 | $62.72 | $62.72 | $61.69 | $62.28 | $59.96 | 737,815 |
| 2019-11-15 | $63.00 | $63.00 | $62.39 | $62.77 | $60.43 | 424,279 |
| 2019-11-14 | $62.75 | $63.00 | $62.50 | $62.80 | $60.46 | 550,990 |
| 2019-11-13 | $62.22 | $62.89 | $61.83 | $62.73 | $60.39 | 680,619 |
| 2019-11-12 | $62.74 | $62.88 | $62.32 | $62.75 | $60.41 | 381,075 |
| 2019-11-11 | $62.37 | $62.96 | $61.98 | $62.60 | $60.26 | 297,530 |
| 2019-11-08 | $62.43 | $62.62 | $61.95 | $62.44 | $60.11 | 254,758 |
| 2019-11-07 | $62.99 | $63.22 | $62.31 | $62.53 | $60.20 | 413,447 |
| 2019-11-06 | $62.77 | $62.80 | $62.12 | $62.59 | $60.25 | 385,703 |
| 2019-11-05 | $62.55 | $62.93 | $62.35 | $62.63 | $60.29 | 748,092 |
| 2019-11-04 | $61.28 | $62.28 | $61.20 | $62.27 | $59.95 | 613,282 |
| 2019-11-01 | $60.68 | $61.62 | $60.44 | $61.08 | $58.80 | 519,981 |
| 2019-10-31 | $60.70 | $61.14 | $59.84 | $59.92 | $57.68 | 682,214 |
| 2019-10-30 | $60.47 | $61.02 | $60.05 | $60.97 | $58.69 | 367,365 |
| 2019-10-29 | $59.82 | $60.76 | $59.64 | $60.73 | $58.46 | 497,408 |
| 2019-10-28 | $60.00 | $60.31 | $59.39 | $60.05 | $57.81 | 482,324 |
| 2019-10-25 | $59.31 | $59.80 | $59.05 | $59.60 | $57.38 | 541,395 |
| 2019-10-24 | $60.00 | $61.14 | $57.97 | $59.74 | $57.51 | 1,210,512 |
| 2019-10-23 | $57.63 | $57.81 | $56.98 | $57.29 | $55.15 | 985,371 |
| 2019-10-22 | $58.50 | $58.75 | $57.41 | $57.48 | $55.34 | 509,541 |
| 2019-10-21 | $59.22 | $59.57 | $58.51 | $58.60 | $56.41 | 444,068 |
| 2019-10-18 | $58.63 | $59.18 | $57.99 | $58.70 | $56.51 | 487,969 |
| 2019-10-17 | $59.32 | $59.40 | $58.44 | $58.62 | $56.43 | 829,635 |
| 2019-10-16 | $59.80 | $59.81 | $58.75 | $58.79 | $56.60 | 767,914 |
| 2019-10-15 | $58.81 | $59.76 | $58.74 | $59.54 | $57.32 | 458,462 |
| 2019-10-14 | $59.05 | $59.08 | $58.50 | $58.82 | $56.63 | 503,177 |
| 2019-10-11 | $59.33 | $60.12 | $58.98 | $59.16 | $56.95 | 627,759 |
| 2019-10-10 | $57.93 | $59.09 | $57.65 | $58.56 | $56.37 | 615,335 |
| 2019-10-09 | $58.00 | $58.28 | $57.46 | $57.87 | $55.71 | 467,731 |
| 2019-10-08 | $57.50 | $58.05 | $56.94 | $57.49 | $55.34 | 496,359 |
| 2019-10-07 | $57.70 | $58.34 | $57.30 | $58.05 | $55.88 | 578,835 |
| 2019-10-04 | $57.00 | $58.05 | $56.52 | $57.96 | $55.80 | 517,689 |
| 2019-10-03 | $56.18 | $56.65 | $55.42 | $56.55 | $54.44 | 430,480 |
| 2019-10-02 | $57.50 | $57.50 | $56.14 | $56.40 | $54.30 | 398,679 |
| 2019-10-01 | $59.75 | $59.87 | $57.40 | $57.74 | $55.59 | 512,491 |
| 2019-09-30 | $59.21 | $59.65 | $58.84 | $59.26 | $57.05 | 486,286 |
| 2019-09-27 | $59.34 | $59.50 | $58.74 | $58.94 | $56.74 | 314,890 |
| 2019-09-26 | $59.50 | $60.09 | $58.93 | $59.10 | $56.89 | 320,587 |
| 2019-09-25 | $58.80 | $59.58 | $58.76 | $59.51 | $57.29 | 496,932 |
| 2019-09-24 | $59.89 | $60.26 | $58.44 | $58.70 | $56.51 | 654,067 |
| 2019-09-23 | $59.15 | $59.85 | $59.02 | $59.57 | $57.35 | 404,858 |
| 2019-09-20 | $60.17 | $60.17 | $59.15 | $59.19 | $56.98 | 1,287,458 |
| 2019-09-19 | $60.36 | $60.56 | $59.89 | $60.14 | $57.90 | 486,468 |
| 2019-09-18 | $59.79 | $60.29 | $59.45 | $60.24 | $57.99 | 536,843 |
| 2019-09-17 | $60.35 | $60.70 | $59.58 | $59.91 | $57.67 | 442,533 |
| 2019-09-16 | $60.19 | $60.70 | $59.83 | $60.59 | $58.33 | 325,465 |
| 2019-09-13 | $61.00 | $61.35 | $60.36 | $60.63 | $58.37 | 395,716 |
| 2019-09-12 | $60.52 | $61.12 | $60.13 | $60.74 | $58.47 | 350,978 |
| 2019-09-11 | $60.08 | $60.71 | $59.47 | $60.71 | $58.44 | 469,504 |
| 2019-09-10 | $59.92 | $59.99 | $58.83 | $59.99 | $57.75 | 392,316 |
| 2019-09-09 | $59.18 | $59.84 | $58.94 | $59.81 | $57.58 | 342,414 |
| 2019-09-06 | $58.67 | $59.25 | $58.38 | $58.87 | $56.67 | 296,250 |
| 2019-09-05 | $58.00 | $59.40 | $57.47 | $58.81 | $56.62 | 370,574 |
| 2019-09-04 | $57.01 | $57.44 | $56.88 | $57.38 | $55.24 | 311,458 |
| 2019-09-03 | $57.21 | $57.21 | $56.27 | $56.57 | $54.46 | 463,869 |
| 2019-08-30 | $57.65 | $57.90 | $57.20 | $57.51 | $55.36 | 289,773 |
| 2019-08-29 | $56.73 | $57.35 | $56.73 | $57.25 | $55.11 | 177,500 |
| 2019-08-28 | $55.42 | $56.32 | $55.42 | $56.13 | $54.04 | 236,137 |
| 2019-08-27 | $56.16 | $56.62 | $55.46 | $55.83 | $53.75 | 413,289 |
| 2019-08-26 | $55.99 | $56.13 | $55.45 | $55.70 | $53.62 | 442,061 |
| 2019-08-23 | $56.68 | $56.83 | $55.16 | $55.38 | $53.31 | 388,031 |
| 2019-08-22 | $57.00 | $57.37 | $56.51 | $56.82 | $54.70 | 255,297 |
| 2019-08-21 | $57.13 | $57.40 | $56.71 | $56.95 | $54.82 | 244,158 |
| 2019-08-20 | $56.83 | $57.19 | $56.53 | $56.59 | $54.48 | 246,447 |
| 2019-08-19 | $57.56 | $57.56 | $56.92 | $57.17 | $55.04 | 178,414 |
| 2019-08-16 | $55.68 | $56.81 | $55.68 | $56.56 | $54.45 | 272,523 |
| 2019-08-15 | $55.96 | $56.29 | $55.39 | $55.52 | $53.45 | 358,693 |
| 2019-08-14 | $56.43 | $56.85 | $55.62 | $55.68 | $53.60 | 289,085 |
| 2019-08-13 | $56.76 | $57.96 | $56.68 | $57.60 | $55.45 | 300,366 |
| 2019-08-12 | $56.76 | $57.47 | $56.28 | $56.81 | $54.69 | 357,660 |
| 2019-08-09 | $57.81 | $58.29 | $57.14 | $57.51 | $55.36 | 295,195 |
| 2019-08-08 | $58.05 | $58.44 | $57.46 | $57.92 | $55.76 | 597,046 |
| 2019-08-07 | $55.97 | $57.61 | $55.55 | $57.46 | $55.32 | 562,268 |
| 2019-08-06 | $56.14 | $57.00 | $55.78 | $56.94 | $54.82 | 530,851 |
| 2019-08-05 | $56.57 | $58.11 | $55.25 | $55.75 | $53.67 | 578,103 |
| 2019-08-02 | $58.14 | $58.79 | $57.20 | $57.67 | $55.52 | 471,684 |
| 2019-08-01 | $59.51 | $60.00 | $58.33 | $58.45 | $56.27 | 992,812 |
| 2019-07-31 | $60.63 | $61.06 | $59.25 | $59.59 | $57.37 | 965,674 |
| 2019-07-30 | $60.02 | $60.49 | $59.96 | $60.41 | $58.16 | 563,918 |
| 2019-07-29 | $60.84 | $61.14 | $60.24 | $60.40 | $58.15 | 394,143 |
| 2019-07-26 | $59.67 | $60.94 | $59.43 | $60.90 | $58.63 | 702,991 |
| 2019-07-25 | $60.00 | $60.31 | $58.91 | $59.68 | $57.45 | 708,821 |
| 2019-07-24 | $57.68 | $58.79 | $57.56 | $58.77 | $56.58 | 640,343 |
| 2019-07-23 | $56.77 | $57.84 | $56.35 | $57.75 | $55.60 | 522,228 |
| 2019-07-22 | $56.73 | $56.84 | $56.19 | $56.50 | $54.39 | 287,863 |
| 2019-07-19 | $56.39 | $57.17 | $56.39 | $56.57 | $54.46 | 382,971 |
| 2019-07-18 | $56.01 | $56.30 | $55.78 | $56.26 | $54.16 | 446,567 |
| 2019-07-17 | $56.16 | $56.38 | $55.35 | $55.94 | $53.85 | 544,083 |
| 2019-07-16 | $56.44 | $56.85 | $56.25 | $56.39 | $54.29 | 383,008 |
| 2019-07-15 | $57.00 | $57.48 | $56.01 | $56.40 | $54.30 | 551,283 |
| 2019-07-12 | $56.46 | $56.93 | $56.19 | $56.88 | $54.76 | 484,185 |
| 2019-07-11 | $56.09 | $56.17 | $55.76 | $56.10 | $54.01 | 393,713 |
| 2019-07-10 | $56.04 | $56.47 | $55.88 | $56.03 | $53.94 | 336,182 |
| 2019-07-09 | $55.40 | $56.00 | $55.34 | $55.99 | $53.90 | 412,132 |
| 2019-07-08 | $56.15 | $56.21 | $55.52 | $55.73 | $53.65 | 384,986 |
| 2019-07-05 | $56.63 | $56.89 | $56.05 | $56.63 | $54.52 | 308,719 |
| 2019-07-03 | $56.57 | $56.83 | $56.42 | $56.70 | $54.58 | 253,118 |
| 2019-07-02 | $56.64 | $56.64 | $55.85 | $56.28 | $54.18 | 380,158 |
| 2019-07-01 | $56.87 | $57.54 | $56.23 | $56.66 | $54.55 | 474,901 |
| 2019-06-28 | $55.90 | $56.50 | $55.50 | $56.10 | $54.01 | 1,839,196 |
| 2019-06-27 | $54.81 | $55.53 | $54.48 | $55.36 | $53.29 | 561,812 |
| 2019-06-26 | $54.32 | $54.95 | $54.32 | $54.59 | $52.55 | 513,927 |
| 2019-06-25 | $54.78 | $54.79 | $53.89 | $54.02 | $52.00 | 534,095 |
| 2019-06-24 | $54.56 | $55.00 | $54.08 | $54.55 | $52.51 | 615,801 |
| 2019-06-21 | $55.05 | $55.20 | $54.30 | $54.41 | $52.38 | 920,348 |
| 2019-06-20 | $55.22 | $55.50 | $54.16 | $55.12 | $53.06 | 582,224 |
| 2019-06-19 | $54.19 | $54.90 | $54.06 | $54.63 | $52.59 | 545,046 |
| 2019-06-18 | $53.52 | $54.77 | $53.52 | $54.34 | $52.31 | 480,849 |
| 2019-06-17 | $53.92 | $54.39 | $53.21 | $53.28 | $51.29 | 516,500 |
| 2019-06-14 | $54.10 | $54.21 | $53.68 | $53.93 | $51.92 | 408,435 |
| 2019-06-13 | $53.93 | $54.11 | $53.53 | $53.99 | $51.98 | 650,770 |
| 2019-06-12 | $54.34 | $54.83 | $53.64 | $53.88 | $51.87 | 928,265 |
| 2019-06-11 | $54.86 | $55.15 | $54.08 | $54.58 | $52.54 | 591,034 |
| 2019-06-10 | $54.21 | $55.03 | $54.21 | $54.63 | $52.28 | 538,330 |
| 2019-06-07 | $53.16 | $53.97 | $53.11 | $53.84 | $51.52 | 420,492 |
| 2019-06-06 | $53.02 | $53.44 | $52.51 | $53.20 | $50.91 | 584,836 |
| 2019-06-05 | $52.03 | $53.23 | $51.78 | $53.12 | $50.83 | 643,392 |
| 2019-06-04 | $50.98 | $52.00 | $50.69 | $51.96 | $49.72 | 766,532 |
| 2019-06-03 | $50.28 | $50.74 | $49.91 | $50.30 | $48.13 | 392,185 |
| 2019-05-31 | $50.36 | $50.76 | $50.12 | $50.25 | $48.08 | 691,956 |
| 2019-05-30 | $51.22 | $51.72 | $50.65 | $50.88 | $48.69 | 386,498 |
| 2019-05-29 | $50.62 | $51.26 | $50.06 | $51.17 | $48.96 | 535,713 |
| 2019-05-28 | $52.19 | $52.29 | $50.89 | $50.95 | $48.75 | 953,083 |
| 2019-05-24 | $51.71 | $52.09 | $51.48 | $52.04 | $49.80 | 374,150 |
| 2019-05-23 | $52.00 | $52.06 | $51.23 | $51.49 | $49.27 | 470,985 |
| 2019-05-22 | $52.27 | $52.76 | $52.09 | $52.36 | $50.10 | 627,231 |
| 2019-05-21 | $51.58 | $52.56 | $51.58 | $52.53 | $50.27 | 679,254 |
| 2019-05-20 | $51.07 | $51.61 | $50.77 | $51.33 | $49.12 | 282,453 |
| 2019-05-17 | $51.31 | $52.08 | $51.26 | $51.34 | $49.13 | 627,564 |
| 2019-05-16 | $51.13 | $52.00 | $51.13 | $51.73 | $49.50 | 404,155 |
| 2019-05-15 | $50.80 | $51.48 | $50.49 | $51.24 | $49.03 | 558,524 |
| 2019-05-14 | $50.45 | $51.67 | $50.37 | $51.45 | $49.23 | 602,628 |
| 2019-05-13 | $51.89 | $51.97 | $50.26 | $50.39 | $48.22 | 965,479 |
| 2019-05-10 | $52.40 | $53.10 | $51.87 | $52.93 | $50.65 | 466,862 |
| 2019-05-09 | $52.38 | $52.80 | $51.83 | $52.60 | $50.33 | 747,731 |
| 2019-05-08 | $52.99 | $53.39 | $52.67 | $52.85 | $50.57 | 805,994 |
| 2019-05-07 | $53.29 | $53.82 | $52.76 | $53.17 | $50.88 | 567,185 |
| 2019-05-06 | $52.77 | $54.21 | $52.15 | $53.90 | $51.58 | 608,025 |
| 2019-05-03 | $53.68 | $54.26 | $53.61 | $53.65 | $51.34 | 563,295 |
| 2019-05-02 | $53.78 | $54.39 | $53.01 | $53.62 | $51.31 | 536,601 |
| 2019-05-01 | $54.61 | $54.63 | $53.72 | $53.72 | $51.40 | 406,038 |
| 2019-04-30 | $54.26 | $54.64 | $53.76 | $54.45 | $52.10 | 1,003,892 |
| 2019-04-29 | $54.05 | $54.95 | $53.68 | $54.41 | $52.06 | 729,768 |
| 2019-04-26 | $53.00 | $53.90 | $52.74 | $53.87 | $51.55 | 929,987 |
| 2019-04-25 | $55.79 | $56.50 | $51.87 | $53.29 | $50.99 | 1,626,500 |
| 2019-04-24 | $57.17 | $57.46 | $56.80 | $57.00 | $54.54 | 1,250,399 |
| 2019-04-23 | $56.68 | $57.90 | $56.68 | $57.48 | $55.00 | 1,786,270 |
| 2019-04-22 | $58.01 | $58.01 | $56.41 | $56.43 | $54.00 | 1,108,218 |
| 2019-04-18 | $58.17 | $58.43 | $57.77 | $58.34 | $55.83 | 377,430 |
| 2019-04-17 | $58.00 | $58.23 | $57.66 | $58.04 | $55.54 | 714,342 |
| 2019-04-16 | $57.20 | $57.96 | $57.20 | $57.96 | $55.46 | 508,875 |
| 2019-04-15 | $57.27 | $57.73 | $56.96 | $56.98 | $54.52 | 420,219 |
| 2019-04-12 | $56.89 | $57.45 | $56.74 | $57.37 | $54.90 | 434,831 |
| 2019-04-11 | $56.32 | $56.59 | $55.99 | $56.23 | $53.81 | 676,685 |
| 2019-04-10 | $55.35 | $56.09 | $54.94 | $56.06 | $53.64 | 509,287 |
| 2019-04-09 | $55.53 | $55.53 | $54.91 | $55.03 | $52.66 | 492,334 |
| 2019-04-08 | $55.41 | $55.71 | $54.90 | $55.69 | $53.29 | 441,189 |
| 2019-04-05 | $55.18 | $55.62 | $55.06 | $55.43 | $53.04 | 521,835 |
| 2019-04-04 | $54.47 | $55.16 | $54.19 | $55.13 | $52.75 | 713,786 |
| 2019-04-03 | $54.34 | $54.75 | $54.18 | $54.35 | $52.01 | 623,651 |
| 2019-04-02 | $53.94 | $54.47 | $53.42 | $54.15 | $51.82 | 738,713 |
| 2019-04-01 | $52.69 | $53.99 | $52.50 | $53.96 | $51.63 | 627,913 |
| 2019-03-29 | $52.48 | $52.75 | $52.16 | $52.25 | $50.00 | 717,269 |
| 2019-03-28 | $51.19 | $52.06 | $51.19 | $52.04 | $49.80 | 466,969 |
| 2019-03-27 | $51.01 | $51.44 | $50.75 | $51.20 | $48.99 | 451,802 |
| 2019-03-26 | $50.59 | $50.96 | $50.28 | $50.90 | $48.71 | 648,893 |
| 2019-03-25 | $50.25 | $50.56 | $49.88 | $50.24 | $48.07 | 453,961 |
| 2019-03-22 | $51.82 | $52.00 | $50.36 | $50.36 | $48.19 | 751,283 |
| 2019-03-21 | $51.27 | $52.58 | $51.18 | $52.27 | $50.02 | 825,220 |
| 2019-03-20 | $52.22 | $52.25 | $51.55 | $51.63 | $49.40 | 722,896 |
| 2019-03-19 | $52.99 | $53.10 | $52.19 | $52.34 | $50.08 | 558,859 |
| 2019-03-18 | $52.29 | $52.91 | $52.20 | $52.73 | $50.46 | 760,271 |
| 2019-03-15 | $51.56 | $52.39 | $51.56 | $52.39 | $50.13 | 1,487,725 |
| 2019-03-14 | $51.56 | $51.88 | $51.20 | $51.51 | $49.29 | 737,599 |
| 2019-03-13 | $51.11 | $51.52 | $49.76 | $51.52 | $49.30 | 643,012 |
| 2019-03-12 | $50.92 | $51.36 | $50.65 | $50.85 | $48.66 | 737,787 |
| 2019-03-11 | $50.45 | $50.92 | $50.37 | $50.92 | $48.73 | 446,360 |
| 2019-03-08 | $49.50 | $50.24 | $49.50 | $50.12 | $47.96 | 594,879 |
| 2019-03-07 | $50.89 | $50.89 | $49.86 | $50.05 | $47.89 | 1,004,554 |
| 2019-03-06 | $51.73 | $51.79 | $50.86 | $50.94 | $48.74 | 480,307 |
| 2019-03-05 | $52.74 | $52.88 | $51.72 | $51.77 | $49.54 | 806,487 |
| 2019-03-04 | $52.99 | $53.24 | $52.09 | $52.74 | $50.47 | 634,793 |
| 2019-03-01 | $52.85 | $53.57 | $52.59 | $52.90 | $50.62 | 643,545 |
| 2019-02-28 | $52.78 | $53.01 | $52.44 | $52.75 | $50.48 | 631,686 |
| 2019-02-27 | $52.66 | $53.06 | $52.38 | $52.79 | $50.51 | 510,192 |
| 2019-02-26 | $52.56 | $52.95 | $52.37 | $52.72 | $50.45 | 569,452 |
| 2019-02-25 | $52.87 | $53.26 | $52.59 | $52.68 | $50.41 | 705,256 |
| 2019-02-22 | $52.50 | $52.70 | $52.25 | $52.65 | $50.38 | 325,568 |
| 2019-02-21 | $52.58 | $52.58 | $52.14 | $52.32 | $50.07 | 472,274 |
| 2019-02-20 | $52.41 | $52.60 | $52.09 | $52.57 | $50.30 | 520,753 |
| 2019-02-19 | $51.84 | $52.62 | $51.44 | $52.48 | $50.22 | 1,141,257 |
| 2019-02-15 | $51.39 | $52.30 | $51.39 | $52.17 | $49.92 | 1,127,032 |
| 2019-02-14 | $50.92 | $51.38 | $50.69 | $51.11 | $48.91 | 733,832 |
| 2019-02-13 | $50.79 | $51.34 | $50.79 | $51.15 | $48.95 | 703,838 |
| 2019-02-12 | $50.16 | $50.91 | $50.16 | $50.69 | $48.51 | 727,046 |
| 2019-02-11 | $49.36 | $49.78 | $49.18 | $49.69 | $47.55 | 884,830 |
| 2019-02-08 | $49.39 | $49.81 | $48.27 | $49.33 | $47.20 | 581,973 |
| 2019-02-07 | $49.38 | $49.86 | $49.01 | $49.50 | $47.37 | 722,316 |
| 2019-02-06 | $49.72 | $50.16 | $49.40 | $49.57 | $47.43 | 788,873 |
| 2019-02-05 | $49.75 | $50.11 | $48.98 | $49.81 | $47.66 | 776,454 |
| 2019-02-04 | $49.41 | $49.74 | $48.93 | $49.64 | $47.50 | 556,290 |
| 2019-02-01 | $47.57 | $49.32 | $47.35 | $49.20 | $47.08 | 1,514,504 |
| 2019-01-31 | $47.42 | $48.83 | $46.60 | $47.54 | $45.49 | 2,048,292 |
| 2019-01-30 | $48.95 | $49.17 | $48.09 | $48.50 | $46.41 | 953,731 |
| 2019-01-29 | $48.79 | $49.36 | $48.67 | $48.70 | $46.60 | 616,489 |
| 2019-01-28 | $48.97 | $49.47 | $48.30 | $49.18 | $47.06 | 871,538 |
| 2019-01-25 | $49.03 | $49.61 | $48.95 | $49.30 | $47.18 | 617,877 |
| 2019-01-24 | $48.82 | $49.50 | $45.38 | $48.83 | $46.73 | 900,898 |
| 2019-01-23 | $48.72 | $49.11 | $48.00 | $48.83 | $46.73 | 727,002 |
| 2019-01-22 | $48.79 | $49.20 | $48.23 | $48.58 | $46.49 | 795,846 |
| 2019-01-18 | $49.00 | $49.45 | $47.98 | $49.33 | $47.20 | 521,610 |
| 2019-01-17 | $47.74 | $48.99 | $47.72 | $48.66 | $46.56 | 1,014,770 |
| 2019-01-16 | $47.00 | $48.23 | $46.97 | $48.13 | $46.06 | 721,500 |
| 2019-01-15 | $46.85 | $47.03 | $46.33 | $46.68 | $44.67 | 719,748 |
| 2019-01-14 | $46.12 | $47.51 | $45.87 | $46.85 | $44.83 | 1,353,512 |
| 2019-01-11 | $47.15 | $47.17 | $46.31 | $46.54 | $44.53 | 778,204 |
| 2019-01-10 | $46.69 | $47.44 | $46.69 | $47.42 | $45.38 | 603,626 |
| 2019-01-09 | $46.70 | $47.14 | $46.38 | $46.96 | $44.94 | 655,339 |
| 2019-01-08 | $46.75 | $49.40 | $46.34 | $46.70 | $44.69 | 613,414 |
| 2019-01-07 | $46.01 | $46.76 | $45.55 | $46.28 | $44.29 | 689,836 |
| 2019-01-04 | $45.23 | $46.32 | $44.18 | $46.01 | $44.03 | 522,418 |
| 2019-01-03 | $45.51 | $45.91 | $44.34 | $44.41 | $42.50 | 776,464 |
| 2019-01-02 | $45.38 | $46.44 | $45.20 | $46.07 | $44.08 | 614,057 |
| 2018-12-31 | $45.72 | $46.20 | $45.12 | $46.20 | $44.21 | 671,486 |
| 2018-12-28 | $45.69 | $46.28 | $45.16 | $45.56 | $43.60 | 687,310 |
| 2018-12-27 | $43.94 | $45.45 | $43.63 | $45.45 | $43.49 | 967,725 |
| 2018-12-26 | $42.86 | $44.74 | $42.27 | $44.60 | $42.68 | 906,099 |
| 2018-12-24 | $43.20 | $43.90 | $42.67 | $42.83 | $40.68 | 644,799 |
| 2018-12-21 | $44.70 | $45.58 | $43.55 | $43.66 | $41.47 | 2,267,133 |
| 2018-12-20 | $45.72 | $46.36 | $44.40 | $44.70 | $42.46 | 1,174,468 |
| 2018-12-19 | $47.21 | $47.50 | $45.99 | $46.24 | $43.92 | 1,017,113 |
| 2018-12-18 | $47.20 | $47.66 | $46.87 | $47.22 | $44.85 | 1,142,292 |
| 2018-12-17 | $48.16 | $48.96 | $46.71 | $46.89 | $44.54 | 947,573 |
| 2018-12-14 | $48.42 | $49.37 | $48.22 | $48.41 | $45.98 | 700,389 |
| 2018-12-13 | $49.50 | $49.57 | $48.64 | $48.70 | $46.26 | 777,742 |
| 2018-12-12 | $49.49 | $50.03 | $48.92 | $49.49 | $47.01 | 652,750 |
| 2018-12-11 | $49.84 | $50.26 | $48.42 | $48.47 | $46.04 | 1,377,234 |
| 2018-12-10 | $49.33 | $49.40 | $48.29 | $49.18 | $46.71 | 786,852 |
| 2018-12-07 | $51.14 | $51.91 | $49.30 | $49.40 | $46.92 | 1,144,382 |
| 2018-12-06 | $50.12 | $51.42 | $49.57 | $51.32 | $48.75 | 1,152,425 |
| 2018-12-04 | $54.23 | $54.23 | $51.18 | $51.31 | $48.74 | 787,001 |
| 2018-12-03 | $54.51 | $54.90 | $53.73 | $53.99 | $51.28 | 737,556 |
| 2018-11-30 | $53.44 | $54.14 | $53.25 | $53.70 | $51.01 | 915,890 |
| 2018-11-29 | $53.52 | $53.87 | $52.92 | $53.48 | $50.80 | 710,160 |
| 2018-11-28 | $53.47 | $53.97 | $52.66 | $53.96 | $51.26 | 894,094 |
| 2018-11-27 | $53.25 | $53.83 | $52.81 | $53.22 | $50.55 | 987,573 |
| 2018-11-26 | $53.09 | $53.98 | $53.06 | $53.54 | $50.86 | 489,525 |
| 2018-11-23 | $52.56 | $53.39 | $50.86 | $52.62 | $49.98 | 248,172 |
| 2018-11-21 | $52.61 | $53.78 | $52.38 | $53.09 | $50.43 | 450,867 |
| 2018-11-20 | $52.65 | $55.50 | $51.59 | $52.32 | $49.70 | 962,192 |
| 2018-11-19 | $54.71 | $54.71 | $52.94 | $53.42 | $50.74 | 880,270 |
| 2018-11-16 | $54.53 | $55.27 | $53.89 | $54.84 | $52.09 | 763,201 |
| 2018-11-15 | $52.64 | $54.93 | $52.43 | $54.89 | $52.14 | 651,266 |
| 2018-11-14 | $54.29 | $54.43 | $52.73 | $53.04 | $50.38 | 314,661 |
| 2018-11-13 | $53.87 | $54.57 | $53.47 | $53.78 | $51.08 | 512,349 |
| 2018-11-12 | $54.50 | $54.99 | $53.61 | $53.80 | $51.10 | 672,364 |
| 2018-11-09 | $55.15 | $55.46 | $54.31 | $54.77 | $52.02 | 413,065 |
| 2018-11-08 | $54.83 | $55.71 | $54.70 | $55.55 | $52.77 | 442,574 |
| 2018-11-07 | $54.50 | $55.31 | $53.83 | $55.13 | $52.37 | 607,479 |
| 2018-11-06 | $54.00 | $54.62 | $53.77 | $54.25 | $51.53 | 459,962 |
| 2018-11-05 | $54.18 | $54.56 | $53.56 | $53.93 | $51.23 | 579,338 |
| 2018-11-02 | $54.70 | $55.37 | $53.80 | $54.29 | $51.57 | 510,845 |
| 2018-11-01 | $53.73 | $54.64 | $53.73 | $54.27 | $51.55 | 510,312 |
| 2018-10-31 | $53.80 | $54.66 | $53.40 | $53.45 | $50.77 | 1,304,936 |
| 2018-10-30 | $52.73 | $53.68 | $52.16 | $53.23 | $50.56 | 889,539 |
| 2018-10-29 | $54.54 | $55.33 | $51.72 | $52.46 | $49.83 | 1,160,354 |
| 2018-10-26 | $52.34 | $54.27 | $52.34 | $53.97 | $51.26 | 2,047,868 |
| 2018-10-25 | $51.62 | $53.79 | $51.12 | $53.04 | $50.38 | 1,945,724 |
| 2018-10-24 | $54.00 | $54.50 | $50.99 | $51.05 | $48.49 | 1,035,623 |
| 2018-10-23 | $52.72 | $53.26 | $52.22 | $52.66 | $50.02 | 1,047,404 |
| 2018-10-22 | $54.73 | $54.90 | $53.69 | $53.72 | $51.03 | 1,032,265 |
| 2018-10-19 | $54.78 | $55.18 | $54.42 | $54.59 | $51.85 | 500,690 |
| 2018-10-18 | $55.76 | $56.12 | $54.71 | $54.77 | $52.02 | 548,459 |
| 2018-10-17 | $55.94 | $56.32 | $55.26 | $56.03 | $53.22 | 380,225 |
| 2018-10-16 | $55.44 | $56.23 | $54.79 | $56.06 | $53.25 | 538,692 |
| 2018-10-15 | $55.13 | $55.65 | $54.58 | $55.10 | $52.34 | 356,681 |
| 2018-10-12 | $55.77 | $56.00 | $54.18 | $54.94 | $52.19 | 610,751 |
| 2018-10-11 | $55.48 | $56.39 | $54.67 | $54.83 | $52.08 | 1,059,098 |
| 2018-10-10 | $58.12 | $58.76 | $55.95 | $56.05 | $53.24 | 628,027 |
| 2018-10-09 | $58.93 | $58.93 | $57.85 | $58.25 | $55.33 | 865,879 |
| 2018-10-08 | $59.60 | $59.63 | $58.40 | $59.16 | $56.19 | 431,767 |
| 2018-10-05 | $60.16 | $60.61 | $59.50 | $59.65 | $56.66 | 456,890 |
| 2018-10-04 | $60.41 | $61.05 | $59.70 | $60.05 | $57.04 | 401,843 |
| 2018-10-03 | $59.87 | $60.88 | $59.85 | $60.47 | $57.44 | 514,568 |
| 2018-10-02 | $60.23 | $60.23 | $59.27 | $59.53 | $56.55 | 573,853 |
| 2018-10-01 | $61.47 | $61.54 | $59.91 | $60.20 | $57.18 | 574,787 |
| 2018-09-28 | $61.20 | $61.87 | $60.90 | $61.10 | $58.04 | 812,617 |
| 2018-09-27 | $61.82 | $62.09 | $61.29 | $61.42 | $58.34 | 491,713 |
| 2018-09-26 | $62.29 | $62.81 | $61.38 | $61.58 | $58.49 | 852,575 |
| 2018-09-25 | $62.17 | $62.43 | $61.82 | $62.01 | $58.90 | 625,670 |
| 2018-09-24 | $61.86 | $62.28 | $61.08 | $62.17 | $59.05 | 1,049,495 |
| 2018-09-21 | $62.59 | $63.07 | $61.66 | $61.74 | $58.65 | 1,666,734 |
| 2018-09-20 | $62.65 | $63.14 | $62.30 | $62.78 | $59.63 | 799,736 |
| 2018-09-19 | $63.44 | $63.44 | $62.34 | $62.59 | $59.45 | 530,571 |
| 2018-09-18 | $62.29 | $62.93 | $61.53 | $62.69 | $59.55 | 503,907 |
| 2018-09-17 | $63.74 | $63.84 | $62.25 | $62.47 | $59.34 | 763,939 |
| 2018-09-14 | $63.50 | $64.21 | $62.11 | $63.83 | $60.63 | 629,891 |
| 2018-09-13 | $63.31 | $63.84 | $63.14 | $63.43 | $60.25 | 908,860 |
| 2018-09-12 | $62.67 | $63.10 | $62.37 | $63.07 | $59.91 | 545,305 |
| 2018-09-11 | $61.84 | $63.02 | $61.46 | $62.95 | $59.79 | 625,361 |
| 2018-09-10 | $61.99 | $62.25 | $61.23 | $61.87 | $58.77 | 370,944 |
| 2018-09-07 | $62.15 | $62.15 | $61.19 | $61.59 | $58.50 | 449,221 |
| 2018-09-06 | $63.05 | $63.42 | $61.90 | $61.97 | $58.86 | 643,125 |
| 2018-09-05 | $63.28 | $63.79 | $62.89 | $63.18 | $60.01 | 727,625 |
| 2018-09-04 | $63.17 | $63.61 | $62.61 | $63.50 | $60.32 | 633,149 |
| 2018-08-31 | $62.96 | $63.31 | $62.55 | $63.08 | $59.92 | 695,489 |
| 2018-08-30 | $62.87 | $63.38 | $62.62 | $63.13 | $59.97 | 687,776 |
| 2018-08-29 | $62.84 | $63.13 | $62.45 | $62.86 | $59.71 | 309,197 |
| 2018-08-28 | $63.19 | $63.38 | $62.27 | $62.85 | $59.70 | 585,664 |
| 2018-08-27 | $62.50 | $63.40 | $62.43 | $62.93 | $59.78 | 382,828 |
| 2018-08-24 | $62.10 | $62.44 | $61.39 | $62.24 | $59.12 | 394,400 |
| 2018-08-23 | $62.09 | $62.38 | $61.79 | $62.10 | $58.99 | 514,637 |
| 2018-08-22 | $61.25 | $62.16 | $61.21 | $62.09 | $58.98 | 465,451 |
| 2018-08-21 | $61.36 | $61.70 | $60.97 | $61.35 | $58.27 | 480,281 |
| 2018-08-20 | $60.20 | $61.60 | $60.20 | $61.37 | $58.29 | 448,303 |
| 2018-08-17 | $60.30 | $60.67 | $60.11 | $60.38 | $57.35 | 558,821 |
| 2018-08-16 | $60.36 | $61.18 | $60.22 | $60.32 | $57.30 | 495,686 |
| 2018-08-15 | $60.33 | $60.59 | $59.20 | $59.98 | $56.97 | 648,376 |
| 2018-08-14 | $59.71 | $60.83 | $59.68 | $60.76 | $57.71 | 529,663 |
| 2018-08-13 | $59.31 | $59.96 | $59.16 | $59.47 | $56.49 | 885,411 |
| 2018-08-10 | $59.13 | $59.97 | $58.15 | $59.52 | $56.54 | 647,893 |
| 2018-08-09 | $60.35 | $60.58 | $59.55 | $59.61 | $56.62 | 437,214 |
| 2018-08-08 | $59.80 | $60.60 | $59.53 | $60.30 | $57.28 | 433,177 |
| 2018-08-07 | $60.18 | $60.74 | $59.70 | $60.00 | $56.99 | 562,005 |
| 2018-08-06 | $59.76 | $60.43 | $58.16 | $60.01 | $57.00 | 539,023 |
| 2018-08-03 | $59.30 | $59.80 | $59.20 | $59.77 | $56.77 | 389,016 |
| 2018-08-02 | $58.72 | $60.35 | $58.16 | $59.32 | $56.35 | 424,121 |
| 2018-08-01 | $59.95 | $60.39 | $58.84 | $59.14 | $56.18 | 689,596 |
| 2018-07-31 | $60.76 | $61.00 | $59.86 | $59.94 | $56.94 | 1,236,438 |
| 2018-07-30 | $60.47 | $60.90 | $60.27 | $60.37 | $57.34 | 438,248 |
| 2018-07-27 | $60.98 | $61.52 | $59.93 | $60.38 | $57.35 | 543,939 |
| 2018-07-26 | $61.04 | $61.96 | $59.33 | $60.97 | $57.91 | 477,593 |
| 2018-07-25 | $60.73 | $61.44 | $60.10 | $61.24 | $58.17 | 874,259 |
| 2018-07-24 | $62.41 | $62.41 | $60.53 | $60.73 | $57.69 | 790,095 |
| 2018-07-23 | $60.53 | $62.27 | $60.53 | $61.94 | $58.84 | 1,017,581 |
| 2018-07-20 | $62.98 | $62.98 | $60.67 | $60.87 | $57.82 | 1,217,606 |
| 2018-07-19 | $64.58 | $64.90 | $64.08 | $64.36 | $61.13 | 529,526 |
| 2018-07-18 | $64.20 | $64.81 | $64.20 | $64.70 | $61.46 | 495,872 |
| 2018-07-17 | $63.98 | $64.60 | $63.79 | $64.21 | $60.99 | 466,440 |
| 2018-07-16 | $64.13 | $64.61 | $62.13 | $64.18 | $60.96 | 422,131 |
| 2018-07-13 | $64.06 | $64.65 | $64.02 | $64.21 | $60.99 | 477,403 |
| 2018-07-12 | $64.50 | $64.70 | $63.90 | $64.44 | $61.21 | 470,654 |
| 2018-07-11 | $63.70 | $64.37 | $63.70 | $63.85 | $60.65 | 640,261 |
| 2018-07-10 | $64.58 | $64.58 | $63.75 | $64.14 | $60.92 | 374,182 |
| 2018-07-09 | $63.53 | $64.39 | $63.49 | $64.38 | $61.15 | 526,145 |
| 2018-07-06 | $62.75 | $63.57 | $62.75 | $63.17 | $60.00 | 381,922 |
| 2018-07-05 | $63.62 | $63.62 | $62.34 | $63.05 | $59.89 | 625,600 |
| 2018-07-03 | $63.30 | $63.99 | $63.02 | $63.17 | $60.00 | 313,015 |
| 2018-07-02 | $61.98 | $63.27 | $61.62 | $63.15 | $59.98 | 436,488 |
| 2018-06-29 | $63.23 | $63.75 | $62.28 | $62.52 | $59.39 | 683,984 |
| 2018-06-28 | $62.84 | $63.20 | $62.29 | $62.79 | $59.64 | 502,512 |
| 2018-06-27 | $63.66 | $64.17 | $62.77 | $62.83 | $59.68 | 497,648 |
| 2018-06-26 | $64.11 | $64.74 | $63.50 | $63.57 | $60.38 | 570,216 |
| 2018-06-25 | $65.12 | $66.33 | $63.44 | $64.09 | $60.88 | 601,291 |
| 2018-06-22 | $66.57 | $66.67 | $65.13 | $65.16 | $61.89 | 1,046,004 |
| 2018-06-21 | $66.01 | $66.55 | $65.41 | $66.05 | $62.74 | 384,875 |
| 2018-06-20 | $66.28 | $66.56 | $65.54 | $66.10 | $62.79 | 349,665 |
| 2018-06-19 | $65.39 | $66.06 | $64.72 | $65.87 | $62.57 | 407,833 |
| 2018-06-18 | $65.67 | $66.50 | $65.08 | $65.98 | $62.67 | 597,648 |
| 2018-06-15 | $65.38 | $66.04 | $64.82 | $65.93 | $62.63 | 1,275,182 |
| 2018-06-14 | $65.82 | $65.99 | $65.16 | $65.71 | $62.42 | 459,891 |
| 2018-06-13 | $66.31 | $66.47 | $65.51 | $65.53 | $62.25 | 807,906 |
| 2018-06-12 | $66.74 | $67.10 | $66.28 | $66.48 | $62.86 | 596,213 |
| 2018-06-11 | $67.00 | $67.34 | $66.50 | $66.64 | $63.01 | 418,942 |
| 2018-06-08 | $66.49 | $66.92 | $65.84 | $66.75 | $63.12 | 729,578 |
| 2018-06-07 | $67.02 | $67.34 | $66.18 | $66.50 | $62.88 | 895,862 |
| 2018-06-06 | $65.70 | $67.06 | $65.59 | $67.02 | $63.37 | 653,878 |
| 2018-06-05 | $65.46 | $65.75 | $64.73 | $65.35 | $61.79 | 476,464 |
| 2018-06-04 | $65.35 | $66.00 | $65.25 | $65.72 | $62.14 | 716,418 |
| 2018-06-01 | $64.56 | $65.45 | $63.88 | $65.42 | $61.86 | 789,428 |
| 2018-05-31 | $64.99 | $64.99 | $63.77 | $63.78 | $60.31 | 1,346,434 |
| 2018-05-30 | $69.44 | $69.44 | $64.33 | $65.13 | $61.58 | 961,459 |
| 2018-05-29 | $64.62 | $64.87 | $63.38 | $63.97 | $60.49 | 659,755 |
| 2018-05-25 | $64.94 | $65.45 | $64.73 | $65.10 | $61.55 | 334,282 |
| 2018-05-24 | $64.50 | $65.21 | $64.08 | $65.05 | $61.51 | 836,926 |
| 2018-05-23 | $65.19 | $65.27 | $64.37 | $64.81 | $61.28 | 522,382 |
| 2018-05-22 | $65.81 | $66.11 | $65.13 | $65.46 | $61.90 | 513,181 |
| 2018-05-21 | $65.59 | $65.75 | $65.31 | $65.45 | $61.89 | 471,410 |
| 2018-05-18 | $64.96 | $65.46 | $64.43 | $65.15 | $61.60 | 843,439 |
| 2018-05-17 | $64.49 | $64.97 | $64.06 | $64.84 | $61.31 | 612,496 |
| 2018-05-16 | $63.86 | $64.90 | $63.65 | $64.43 | $60.92 | 562,519 |
| 2018-05-15 | $63.37 | $65.00 | $63.00 | $63.71 | $60.24 | 418,880 |
| 2018-05-14 | $64.32 | $64.71 | $63.85 | $63.98 | $60.50 | 990,331 |
| 2018-05-11 | $64.00 | $64.63 | $63.85 | $64.38 | $60.87 | 438,976 |
| 2018-05-10 | $63.42 | $64.40 | $63.35 | $64.14 | $60.65 | 633,926 |
| 2018-05-09 | $63.17 | $63.59 | $62.68 | $63.35 | $59.90 | 820,043 |
| 2018-05-08 | $62.68 | $63.21 | $62.52 | $62.98 | $59.55 | 820,012 |
| 2018-05-07 | $62.92 | $63.47 | $62.15 | $62.43 | $59.03 | 742,912 |
| 2018-05-04 | $61.52 | $63.01 | $61.07 | $62.41 | $59.01 | 553,232 |
| 2018-05-03 | $62.32 | $63.47 | $60.99 | $61.71 | $58.35 | 878,701 |
| 2018-05-02 | $63.09 | $63.63 | $62.42 | $62.81 | $59.39 | 820,120 |
| 2018-05-01 | $63.22 | $63.48 | $62.68 | $63.11 | $59.67 | 912,830 |
| 2018-04-30 | $63.85 | $64.17 | $63.21 | $63.23 | $59.79 | 1,485,815 |
| 2018-04-27 | $63.31 | $64.43 | $62.57 | $63.46 | $60.00 | 1,029,276 |
| 2018-04-26 | $66.62 | $66.62 | $61.53 | $63.35 | $59.90 | 2,472,246 |
| 2018-04-25 | $69.58 | $69.58 | $68.30 | $68.46 | $64.73 | 1,020,552 |
| 2018-04-24 | $70.63 | $70.77 | $69.13 | $69.49 | $65.71 | 1,058,222 |
| 2018-04-23 | $70.62 | $70.89 | $69.93 | $70.08 | $66.26 | 553,350 |
| 2018-04-20 | $71.00 | $71.15 | $70.08 | $70.29 | $66.46 | 534,297 |
| 2018-04-19 | $70.72 | $70.91 | $70.29 | $70.88 | $67.02 | 445,431 |
| 2018-04-18 | $70.97 | $71.65 | $70.43 | $70.56 | $66.72 | 576,555 |
| 2018-04-17 | $71.09 | $71.25 | $70.44 | $70.94 | $67.08 | 702,686 |
| 2018-04-16 | $70.01 | $71.22 | $70.01 | $70.80 | $66.94 | 651,754 |
| 2018-04-13 | $71.07 | $71.07 | $69.06 | $69.56 | $65.77 | 1,296,681 |
| 2018-04-12 | $70.15 | $71.36 | $69.94 | $70.40 | $66.57 | 1,027,284 |
| 2018-04-11 | $71.55 | $73.09 | $71.01 | $71.27 | $67.39 | 631,405 |
| 2018-04-10 | $73.00 | $73.00 | $71.86 | $72.04 | $68.12 | 1,050,721 |
| 2018-04-09 | $73.02 | $73.53 | $71.96 | $72.04 | $68.12 | 735,486 |
| 2018-04-06 | $74.00 | $74.45 | $72.06 | $72.78 | $68.82 | 519,651 |
| 2018-04-05 | $75.38 | $75.38 | $74.27 | $74.63 | $70.57 | 664,883 |
| 2018-04-04 | $73.31 | $75.08 | $72.76 | $74.88 | $70.80 | 444,803 |
| 2018-04-03 | $73.44 | $74.60 | $73.02 | $74.53 | $70.47 | 679,014 |
| 2018-04-02 | $74.51 | $74.93 | $72.35 | $73.31 | $69.32 | 558,302 |
| 2018-03-29 | $73.46 | $75.19 | $73.20 | $74.91 | $70.83 | 608,659 |
| 2018-03-28 | $73.44 | $73.75 | $72.43 | $72.96 | $68.99 | 499,032 |
| 2018-03-27 | $75.63 | $75.63 | $73.02 | $73.39 | $69.39 | 501,170 |
| 2018-03-26 | $73.62 | $75.26 | $73.41 | $75.12 | $71.03 | 410,736 |
| 2018-03-23 | $74.94 | $74.94 | $72.55 | $72.61 | $68.66 | 634,083 |
| 2018-03-22 | $76.96 | $77.32 | $74.93 | $74.99 | $70.91 | 1,006,835 |
| 2018-03-21 | $77.22 | $78.35 | $77.00 | $77.70 | $73.47 | 545,619 |
| 2018-03-20 | $76.60 | $77.36 | $76.41 | $77.11 | $72.91 | 459,948 |
| 2018-03-19 | $76.19 | $76.83 | $75.66 | $76.39 | $72.23 | 476,073 |
| 2018-03-16 | $75.85 | $76.88 | $75.58 | $76.62 | $72.45 | 1,202,597 |
| 2018-03-15 | $76.13 | $76.13 | $75.23 | $75.53 | $71.42 | 478,436 |
| 2018-03-14 | $77.07 | $77.07 | $75.68 | $75.92 | $71.79 | 488,109 |
| 2018-03-13 | $77.86 | $77.86 | $76.37 | $76.59 | $72.42 | 592,717 |
| 2018-03-12 | $76.97 | $78.00 | $76.54 | $77.33 | $73.12 | 608,168 |
| 2018-03-09 | $75.06 | $77.03 | $75.06 | $76.97 | $72.78 | 603,149 |
| 2018-03-08 | $75.04 | $75.46 | $74.55 | $75.36 | $71.26 | 459,981 |
| 2018-03-07 | $73.88 | $75.23 | $73.69 | $74.91 | $70.83 | 647,411 |
| 2018-03-06 | $73.77 | $74.96 | $73.47 | $74.76 | $70.69 | 761,779 |
| 2018-03-05 | $72.62 | $74.05 | $72.02 | $73.29 | $69.30 | 1,066,347 |
| 2018-03-02 | $71.15 | $73.57 | $71.06 | $73.38 | $69.38 | 688,833 |
| 2018-03-01 | $72.32 | $73.25 | $71.55 | $72.14 | $68.21 | 578,287 |
| 2018-02-28 | $73.75 | $73.97 | $72.79 | $72.83 | $68.86 | 732,528 |
| 2018-02-27 | $74.10 | $74.80 | $73.34 | $73.36 | $69.37 | 650,579 |
| 2018-02-26 | $73.26 | $74.30 | $73.02 | $74.19 | $70.15 | 849,997 |
| 2018-02-23 | $73.68 | $73.81 | $71.74 | $73.49 | $69.49 | 1,055,535 |
| 2018-02-22 | $74.12 | $74.71 | $73.45 | $73.59 | $69.58 | 626,255 |
| 2018-02-21 | $72.96 | $75.36 | $72.62 | $73.95 | $69.92 | 912,036 |
| 2018-02-20 | $73.50 | $73.75 | $72.53 | $72.73 | $68.77 | 571,919 |
| 2018-02-16 | $73.35 | $74.31 | $72.95 | $73.76 | $69.74 | 641,563 |
| 2018-02-15 | $73.54 | $74.83 | $72.27 | $73.42 | $69.42 | 548,255 |
| 2018-02-14 | $70.92 | $73.14 | $70.30 | $72.98 | $69.01 | 576,985 |
| 2018-02-13 | $70.84 | $71.68 | $70.52 | $71.35 | $67.46 | 521,701 |
| 2018-02-12 | $70.85 | $72.13 | $70.37 | $71.16 | $67.28 | 708,251 |
| 2018-02-09 | $70.05 | $70.87 | $68.09 | $70.37 | $66.54 | 1,103,450 |
| 2018-02-08 | $72.81 | $73.24 | $68.82 | $68.82 | $65.07 | 960,980 |
| 2018-02-07 | $71.43 | $73.07 | $71.06 | $72.49 | $68.54 | 826,075 |
| 2018-02-06 | $70.22 | $72.55 | $68.59 | $71.45 | $67.56 | 1,303,695 |
| 2018-02-05 | $73.67 | $74.79 | $71.30 | $71.36 | $67.47 | 1,341,312 |
| 2018-02-02 | $74.82 | $75.25 | $72.66 | $74.26 | $70.22 | 801,058 |
| 2018-02-01 | $75.85 | $75.85 | $73.32 | $75.40 | $71.29 | 1,216,135 |
| 2018-01-31 | $75.57 | $76.09 | $74.58 | $75.15 | $71.06 | 1,035,028 |
| 2018-01-30 | $75.95 | $76.20 | $75.23 | $75.26 | $71.16 | 382,576 |
| 2018-01-29 | $77.18 | $77.48 | $76.27 | $76.47 | $72.31 | 356,642 |
| 2018-01-26 | $76.85 | $77.37 | $76.14 | $77.29 | $73.08 | 309,535 |
| 2018-01-25 | $76.65 | $76.76 | $75.89 | $76.75 | $72.57 | 406,764 |
| 2018-01-24 | $77.03 | $77.47 | $76.30 | $76.57 | $72.40 | 466,648 |
| 2018-01-23 | $77.08 | $77.49 | $76.54 | $76.67 | $72.49 | 418,238 |
| 2018-01-22 | $76.91 | $77.20 | $76.65 | $77.17 | $72.97 | 465,529 |
| 2018-01-19 | $76.55 | $77.37 | $76.28 | $77.23 | $73.02 | 399,400 |
| 2018-01-18 | $76.57 | $76.82 | $76.29 | $76.52 | $72.35 | 307,292 |
| 2018-01-17 | $76.44 | $76.88 | $75.93 | $76.69 | $72.51 | 308,119 |
| 2018-01-16 | $76.86 | $77.24 | $75.81 | $75.96 | $71.82 | 340,856 |
| 2018-01-12 | $75.53 | $76.76 | $75.43 | $76.65 | $72.48 | 385,061 |
| 2018-01-11 | $75.05 | $75.60 | $74.58 | $75.58 | $71.46 | 531,188 |
| 2018-01-10 | $75.00 | $75.26 | $74.58 | $75.00 | $70.92 | 507,823 |
| 2018-01-09 | $74.49 | $75.57 | $74.45 | $75.30 | $71.20 | 580,960 |
| 2018-01-08 | $73.70 | $74.42 | $73.45 | $74.14 | $70.10 | 557,974 |
| 2018-01-05 | $73.25 | $73.63 | $73.11 | $73.59 | $69.58 | 350,618 |
| 2018-01-04 | $72.25 | $73.53 | $72.25 | $73.06 | $69.08 | 482,361 |
| 2018-01-03 | $71.97 | $72.20 | $71.51 | $72.06 | $68.14 | 493,134 |
| 2018-01-02 | $72.08 | $72.44 | $71.28 | $71.84 | $67.93 | 810,342 |
| 2017-12-29 | $72.26 | $72.39 | $71.76 | $71.86 | $67.95 | 392,936 |
| 2017-12-28 | $71.96 | $72.10 | $71.57 | $72.07 | $68.15 | 346,655 |
| 2017-12-27 | $72.02 | $72.33 | $71.72 | $71.82 | $67.91 | 464,566 |
| 2017-12-26 | $71.62 | $72.07 | $71.13 | $72.06 | $68.14 | 381,711 |
| 2017-12-22 | $72.00 | $72.48 | $71.75 | $72.01 | $67.81 | 246,589 |
| 2017-12-21 | $71.90 | $72.34 | $71.78 | $71.84 | $67.65 | 467,896 |
| 2017-12-20 | $71.81 | $72.07 | $71.40 | $71.59 | $67.41 | 400,556 |
| 2017-12-19 | $71.96 | $72.04 | $71.36 | $71.80 | $67.61 | 475,964 |
| 2017-12-18 | $72.00 | $72.19 | $71.18 | $71.78 | $67.59 | 493,069 |
| 2017-12-15 | $71.05 | $71.74 | $70.35 | $71.58 | $67.40 | 1,399,247 |
| 2017-12-14 | $70.97 | $71.81 | $70.53 | $70.67 | $66.54 | 465,306 |
| 2017-12-13 | $71.32 | $71.92 | $70.85 | $70.96 | $66.82 | 510,175 |
| 2017-12-12 | $71.03 | $71.55 | $70.85 | $71.12 | $66.97 | 415,551 |
| 2017-12-11 | $71.27 | $71.45 | $70.94 | $71.15 | $67.00 | 410,224 |
| 2017-12-08 | $71.17 | $71.44 | $70.86 | $71.22 | $67.06 | 591,556 |
| 2017-12-07 | $70.53 | $71.77 | $70.48 | $70.70 | $66.57 | 610,178 |
| 2017-12-06 | $69.83 | $70.66 | $69.74 | $70.53 | $66.41 | 320,550 |
| 2017-12-05 | $70.63 | $71.02 | $69.80 | $70.08 | $65.99 | 504,072 |
| 2017-12-04 | $70.85 | $71.13 | $69.75 | $70.18 | $66.08 | 564,204 |
| 2017-12-01 | $70.38 | $70.50 | $68.28 | $70.19 | $66.09 | 387,400 |
| 2017-11-30 | $70.16 | $70.80 | $69.59 | $70.36 | $66.25 | 800,900 |
| 2017-11-29 | $69.70 | $70.24 | $69.39 | $69.78 | $65.71 | 496,900 |
| 2017-11-28 | $68.58 | $69.52 | $68.36 | $69.52 | $65.46 | 370,848 |
| 2017-11-27 | $68.54 | $68.93 | $68.31 | $68.42 | $64.43 | 402,955 |
| 2017-11-24 | $68.69 | $68.69 | $68.10 | $68.48 | $64.48 | 243,217 |
| 2017-11-22 | $68.55 | $68.97 | $68.36 | $68.55 | $64.55 | 419,235 |
| 2017-11-21 | $67.99 | $68.99 | $67.56 | $68.59 | $64.59 | 498,612 |
| 2017-11-20 | $67.01 | $67.99 | $65.74 | $67.67 | $63.72 | 332,942 |
| 2017-11-17 | $66.27 | $67.15 | $65.58 | $67.10 | $63.18 | 736,175 |
| 2017-11-16 | $65.79 | $66.63 | $65.55 | $66.40 | $62.52 | 565,628 |
| 2017-11-15 | $64.70 | $65.86 | $64.58 | $65.59 | $61.76 | 602,589 |
| 2017-11-14 | $64.58 | $65.08 | $64.31 | $64.91 | $61.12 | 338,360 |
| 2017-11-13 | $64.65 | $64.76 | $64.21 | $64.67 | $60.89 | 390,331 |
| 2017-11-10 | $64.60 | $64.79 | $64.22 | $64.68 | $60.90 | 537,099 |
| 2017-11-09 | $64.80 | $64.91 | $63.95 | $64.73 | $60.95 | 444,652 |
| 2017-11-08 | $65.08 | $65.40 | $64.68 | $65.11 | $61.31 | 491,244 |
| 2017-11-07 | $66.00 | $66.00 | $64.79 | $65.13 | $61.33 | 441,240 |
| 2017-11-06 | $64.95 | $65.83 | $64.87 | $65.75 | $61.91 | 391,973 |
| 2017-11-03 | $64.58 | $65.12 | $64.30 | $64.91 | $61.12 | 294,415 |
| 2017-11-02 | $64.28 | $64.93 | $64.09 | $64.60 | $60.83 | 411,936 |
| 2017-11-01 | $64.73 | $65.08 | $63.98 | $64.38 | $60.62 | 418,585 |
| 2017-10-31 | $64.18 | $64.71 | $63.88 | $64.51 | $60.74 | 673,222 |
| 2017-10-30 | $64.17 | $64.44 | $63.85 | $64.11 | $60.37 | 458,357 |
| 2017-10-27 | $63.17 | $65.22 | $63.17 | $64.45 | $60.69 | 426,842 |
| 2017-10-26 | $64.24 | $65.30 | $63.80 | $64.87 | $61.08 | 1,239,833 |
| 2017-10-25 | $63.55 | $63.58 | $62.01 | $62.80 | $59.13 | 605,111 |
| 2017-10-24 | $63.07 | $63.78 | $62.73 | $63.50 | $59.79 | 1,134,235 |
| 2017-10-23 | $63.74 | $63.89 | $62.60 | $62.68 | $59.02 | 768,736 |
| 2017-10-20 | $63.82 | $63.92 | $63.45 | $63.70 | $59.98 | 333,047 |
| 2017-10-19 | $62.82 | $63.39 | $62.71 | $63.19 | $59.50 | 299,199 |
| 2017-10-18 | $63.51 | $63.77 | $63.30 | $63.48 | $59.77 | 382,004 |
| 2017-10-17 | $63.65 | $63.87 | $63.21 | $63.32 | $59.62 | 340,268 |
| 2017-10-16 | $63.55 | $63.87 | $63.32 | $63.72 | $60.00 | 387,666 |
| 2017-10-13 | $64.05 | $64.08 | $63.25 | $63.41 | $59.71 | 538,040 |
| 2017-10-12 | $63.50 | $64.03 | $63.49 | $63.93 | $60.20 | 325,121 |
| 2017-10-11 | $63.17 | $63.65 | $63.08 | $63.55 | $59.84 | 334,846 |
| 2017-10-10 | $63.00 | $63.37 | $62.80 | $63.37 | $59.67 | 351,851 |
| 2017-10-09 | $63.00 | $63.11 | $62.59 | $62.81 | $59.14 | 274,418 |
| 2017-10-06 | $62.70 | $62.80 | $62.12 | $62.78 | $59.12 | 489,905 |
| 2017-10-05 | $62.60 | $62.90 | $62.08 | $62.66 | $59.00 | 298,844 |
| 2017-10-04 | $62.56 | $62.69 | $62.33 | $62.53 | $58.88 | 456,441 |
| 2017-10-03 | $61.41 | $62.57 | $61.22 | $62.56 | $58.91 | 702,742 |
| 2017-10-02 | $61.15 | $61.51 | $60.78 | $61.46 | $57.87 | 397,635 |
| 2017-09-29 | $61.35 | $61.50 | $60.98 | $61.06 | $57.50 | 648,758 |
| 2017-09-28 | $61.49 | $61.71 | $61.27 | $61.51 | $57.92 | 563,859 |
| 2017-09-27 | $60.59 | $61.51 | $60.51 | $61.31 | $57.73 | 635,402 |
| 2017-09-26 | $59.71 | $60.26 | $59.54 | $60.21 | $56.70 | 748,607 |
| 2017-09-25 | $59.52 | $59.76 | $59.24 | $59.70 | $56.21 | 353,952 |
| 2017-09-22 | $59.29 | $59.78 | $59.16 | $59.69 | $56.21 | 310,778 |
| 2017-09-21 | $58.99 | $59.52 | $58.94 | $59.34 | $55.88 | 343,349 |
| 2017-09-20 | $58.67 | $59.17 | $58.58 | $59.07 | $55.62 | 384,445 |
| 2017-09-19 | $58.16 | $59.01 | $57.87 | $58.69 | $55.26 | 485,209 |
| 2017-09-18 | $57.78 | $58.00 | $57.36 | $57.95 | $54.57 | 438,810 |
| 2017-09-15 | $57.06 | $57.69 | $57.06 | $57.58 | $54.22 | 781,249 |
| 2017-09-14 | $57.09 | $57.25 | $56.88 | $57.21 | $53.87 | 561,158 |
| 2017-09-13 | $57.31 | $57.31 | $56.80 | $57.05 | $53.72 | 423,929 |
| 2017-09-12 | $57.00 | $57.42 | $56.64 | $57.34 | $53.99 | 538,100 |
| 2017-09-11 | $56.67 | $57.15 | $56.56 | $56.82 | $53.50 | 490,983 |
| 2017-09-08 | $56.06 | $56.40 | $55.78 | $56.18 | $52.90 | 435,303 |
| 2017-09-07 | $56.33 | $56.38 | $55.72 | $56.16 | $52.88 | 530,369 |
| 2017-09-06 | $56.77 | $56.84 | $56.06 | $56.20 | $52.92 | 535,426 |
| 2017-09-05 | $57.43 | $57.67 | $56.48 | $56.60 | $53.30 | 564,323 |
| 2017-09-01 | $58.48 | $58.62 | $57.73 | $57.74 | $54.37 | 409,857 |
| 2017-08-31 | $57.85 | $58.59 | $57.66 | $58.46 | $55.05 | 634,774 |
| 2017-08-30 | $57.22 | $57.92 | $57.04 | $57.69 | $54.32 | 351,192 |
| 2017-08-29 | $57.15 | $57.44 | $56.72 | $57.18 | $53.84 | 438,224 |
| 2017-08-28 | $57.43 | $57.49 | $57.05 | $57.20 | $53.86 | 423,388 |
| 2017-08-25 | $57.12 | $57.50 | $57.12 | $57.18 | $53.84 | 292,760 |
| 2017-08-24 | $56.81 | $57.29 | $56.53 | $57.03 | $53.70 | 303,209 |
| 2017-08-23 | $56.60 | $57.30 | $56.60 | $56.91 | $53.59 | 352,406 |
| 2017-08-22 | $55.98 | $56.98 | $55.92 | $56.90 | $53.58 | 315,914 |
| 2017-08-21 | $55.81 | $56.04 | $55.64 | $55.77 | $52.51 | 225,013 |
| 2017-08-18 | $55.71 | $55.95 | $55.43 | $55.82 | $52.56 | 581,586 |
| 2017-08-17 | $56.37 | $56.56 | $55.69 | $55.70 | $52.45 | 359,512 |
| 2017-08-16 | $57.15 | $57.36 | $56.63 | $56.65 | $53.34 | 220,884 |
| 2017-08-15 | $57.05 | $57.29 | $56.89 | $56.93 | $53.61 | 323,322 |
| 2017-08-14 | $56.11 | $56.95 | $56.11 | $56.83 | $53.51 | 384,537 |
| 2017-08-11 | $55.37 | $55.96 | $55.37 | $55.71 | $52.46 | 334,129 |
| 2017-08-10 | $55.72 | $56.10 | $55.33 | $55.46 | $52.22 | 392,244 |
| 2017-08-09 | $55.94 | $56.15 | $55.69 | $56.11 | $52.83 | 298,892 |
| 2017-08-08 | $56.30 | $56.63 | $56.07 | $56.18 | $52.90 | 269,321 |
| 2017-08-07 | $56.01 | $56.44 | $55.54 | $56.40 | $53.11 | 265,001 |
| 2017-08-04 | $56.45 | $56.45 | $55.85 | $56.00 | $52.73 | 234,989 |
| 2017-08-03 | $55.99 | $56.24 | $55.91 | $56.08 | $52.81 | 288,789 |
| 2017-08-02 | $56.62 | $56.77 | $55.97 | $56.20 | $52.92 | 318,650 |
| 2017-08-01 | $56.86 | $56.94 | $56.36 | $56.59 | $53.29 | 453,518 |
| 2017-07-31 | $56.19 | $56.64 | $55.77 | $56.51 | $53.21 | 891,704 |
| 2017-07-28 | $55.40 | $56.27 | $55.29 | $56.14 | $52.86 | 386,464 |
| 2017-07-27 | $57.50 | $57.50 | $54.94 | $55.51 | $52.27 | 1,074,424 |
| 2017-07-26 | $57.20 | $57.48 | $56.48 | $56.60 | $53.30 | 744,587 |
| 2017-07-25 | $56.84 | $57.32 | $54.23 | $57.21 | $53.87 | 811,645 |
| 2017-07-24 | $55.85 | $56.58 | $55.75 | $56.54 | $53.24 | 447,818 |
| 2017-07-21 | $55.83 | $56.09 | $55.71 | $55.82 | $52.56 | 236,129 |
| 2017-07-20 | $56.00 | $56.16 | $52.59 | $56.00 | $52.73 | 449,537 |
| 2017-07-19 | $55.64 | $55.94 | $55.49 | $55.92 | $52.66 | 314,732 |
| 2017-07-18 | $55.18 | $55.83 | $55.07 | $55.70 | $52.45 | 321,564 |
| 2017-07-17 | $55.83 | $55.87 | $55.21 | $55.31 | $52.08 | 259,695 |
| 2017-07-14 | $55.00 | $55.93 | $54.87 | $55.82 | $52.56 | 453,024 |
| 2017-07-13 | $55.22 | $55.46 | $54.40 | $55.45 | $52.21 | 372,528 |
| 2017-07-12 | $55.09 | $55.31 | $54.80 | $55.04 | $51.83 | 465,450 |
| 2017-07-11 | $54.65 | $55.30 | $54.42 | $54.77 | $51.57 | 922,445 |
| 2017-07-10 | $54.09 | $54.72 | $54.00 | $54.46 | $51.28 | 977,681 |
| 2017-07-07 | $53.45 | $54.27 | $53.41 | $54.08 | $50.92 | 536,447 |
| 2017-07-06 | $53.85 | $54.09 | $53.37 | $53.38 | $50.26 | 396,855 |
| 2017-07-05 | $53.76 | $54.36 | $52.20 | $54.09 | $50.93 | 781,563 |
| 2017-07-03 | $54.06 | $54.41 | $53.43 | $53.63 | $50.50 | 352,239 |
| 2017-06-30 | $53.89 | $54.10 | $53.63 | $53.78 | $50.64 | 483,932 |
| 2017-06-29 | $54.38 | $54.48 | $53.49 | $53.73 | $50.59 | 546,508 |
| 2017-06-28 | $53.30 | $54.30 | $52.85 | $54.20 | $51.04 | 593,285 |
| 2017-06-27 | $53.16 | $53.21 | $52.87 | $52.89 | $49.80 | 301,807 |
| 2017-06-26 | $53.27 | $53.48 | $52.80 | $53.16 | $50.06 | 473,904 |
| 2017-06-23 | $53.04 | $53.14 | $52.70 | $53.02 | $49.92 | 1,153,577 |
| 2017-06-22 | $53.19 | $53.19 | $52.78 | $52.82 | $49.74 | 494,807 |
| 2017-06-21 | $53.55 | $53.68 | $53.22 | $53.28 | $50.17 | 442,209 |
| 2017-06-20 | $54.06 | $54.10 | $53.47 | $53.47 | $50.35 | 411,876 |
| 2017-06-19 | $54.50 | $54.57 | $54.00 | $54.07 | $50.91 | 488,718 |
| 2017-06-16 | $54.16 | $54.40 | $53.88 | $54.26 | $51.09 | 1,026,590 |
| 2017-06-15 | $53.38 | $54.20 | $53.24 | $54.11 | $50.95 | 590,652 |
| 2017-06-14 | $53.58 | $54.27 | $53.17 | $54.08 | $50.92 | 848,858 |
| 2017-06-13 | $53.00 | $53.67 | $52.98 | $53.65 | $50.52 | 835,386 |
| 2017-06-12 | $52.10 | $52.89 | $51.15 | $52.80 | $49.72 | 739,855 |
| 2017-06-09 | $51.55 | $52.46 | $51.44 | $52.03 | $48.99 | 739,366 |
| 2017-06-08 | $51.45 | $52.22 | $51.45 | $51.58 | $48.57 | 580,258 |
| 2017-06-07 | $51.31 | $51.75 | $51.24 | $51.49 | $48.48 | 431,197 |
| 2017-06-06 | $51.28 | $51.80 | $51.14 | $51.35 | $48.35 | 381,452 |
| 2017-06-05 | $51.20 | $51.96 | $51.18 | $51.68 | $48.66 | 395,745 |
| 2017-06-02 | $50.72 | $51.53 | $50.72 | $51.42 | $48.16 | 499,568 |
| 2017-06-01 | $50.27 | $51.20 | $50.04 | $51.17 | $47.92 | 549,622 |
| 2017-05-31 | $49.82 | $50.28 | $49.45 | $50.09 | $46.91 | 686,716 |
| 2017-05-30 | $49.99 | $50.10 | $49.58 | $49.75 | $46.59 | 349,598 |
| 2017-05-26 | $50.30 | $50.41 | $50.10 | $50.15 | $46.97 | 281,888 |
| 2017-05-25 | $50.02 | $50.44 | $49.91 | $50.31 | $47.12 | 372,770 |
| 2017-05-24 | $49.92 | $50.03 | $49.71 | $49.84 | $46.68 | 310,187 |
| 2017-05-23 | $50.10 | $50.24 | $49.85 | $49.93 | $46.76 | 443,575 |
| 2017-05-22 | $50.08 | $50.36 | $49.59 | $50.02 | $46.85 | 711,829 |
| 2017-05-19 | $49.94 | $50.43 | $49.67 | $50.08 | $46.90 | 398,376 |
| 2017-05-18 | $49.56 | $50.01 | $49.46 | $49.80 | $46.64 | 607,461 |
| 2017-05-17 | $50.40 | $50.68 | $49.58 | $49.64 | $46.49 | 720,916 |
| 2017-05-16 | $51.40 | $51.62 | $51.27 | $51.30 | $48.04 | 526,242 |
| 2017-05-15 | $51.43 | $51.74 | $51.27 | $51.39 | $48.13 | 381,837 |
| 2017-05-12 | $51.23 | $51.37 | $50.89 | $51.18 | $47.93 | 293,937 |
| 2017-05-11 | $51.21 | $51.61 | $50.81 | $51.34 | $48.08 | 356,740 |
| 2017-05-10 | $51.08 | $51.58 | $50.97 | $51.43 | $48.17 | 353,339 |
| 2017-05-09 | $51.42 | $51.50 | $50.94 | $51.04 | $47.80 | 275,652 |
| 2017-05-08 | $51.37 | $51.58 | $51.08 | $51.35 | $48.09 | 324,135 |
| 2017-05-05 | $51.20 | $51.45 | $50.96 | $51.41 | $48.15 | 385,459 |
| 2017-05-04 | $50.40 | $51.16 | $50.40 | $51.14 | $47.90 | 505,401 |
| 2017-05-03 | $50.22 | $50.49 | $50.22 | $50.40 | $47.20 | 597,265 |
| 2017-05-02 | $50.61 | $50.75 | $49.97 | $50.49 | $47.29 | 801,590 |
| 2017-05-01 | $50.84 | $50.85 | $50.53 | $50.67 | $47.45 | 843,388 |
| 2017-04-28 | $50.90 | $50.94 | $50.60 | $50.71 | $47.49 | 680,480 |
| 2017-04-27 | $50.97 | $51.00 | $50.62 | $50.92 | $47.69 | 588,145 |
| 2017-04-26 | $50.94 | $51.10 | $50.58 | $50.88 | $47.65 | 798,707 |
| 2017-04-25 | $51.41 | $51.42 | $50.69 | $50.80 | $47.58 | 760,806 |
| 2017-04-24 | $51.01 | $52.25 | $50.64 | $51.00 | $47.76 | 930,891 |
| 2017-04-21 | $51.15 | $51.15 | $50.08 | $50.10 | $46.92 | 1,044,024 |
| 2017-04-20 | $50.04 | $52.32 | $50.04 | $51.05 | $47.81 | 1,618,443 |
| 2017-04-19 | $52.27 | $52.47 | $52.01 | $52.12 | $48.81 | 597,515 |
| 2017-04-18 | $52.05 | $52.22 | $51.56 | $52.14 | $48.83 | 925,993 |
| 2017-04-17 | $51.40 | $52.07 | $51.00 | $52.05 | $48.75 | 577,171 |
| 2017-04-13 | $51.10 | $51.62 | $51.04 | $51.33 | $48.07 | 713,352 |
| 2017-04-12 | $51.83 | $51.83 | $51.12 | $51.22 | $47.97 | 501,601 |
| 2017-04-11 | $50.77 | $51.78 | $50.74 | $51.77 | $48.49 | 863,704 |
| 2017-04-10 | $50.55 | $51.24 | $50.55 | $50.94 | $47.71 | 398,989 |
| 2017-04-07 | $50.55 | $51.09 | $50.49 | $50.79 | $47.57 | 354,417 |
| 2017-04-06 | $50.55 | $51.08 | $50.09 | $50.83 | $47.60 | 406,065 |
| 2017-04-05 | $50.40 | $51.10 | $50.16 | $50.50 | $47.30 | 1,038,214 |
| 2017-04-04 | $49.71 | $50.03 | $49.51 | $50.01 | $46.84 | 1,163,792 |
| 2017-04-03 | $50.44 | $51.43 | $49.59 | $49.85 | $46.69 | 623,030 |
| 2017-03-31 | $50.25 | $50.75 | $49.95 | $50.44 | $47.24 | 687,640 |
| 2017-03-30 | $50.25 | $50.66 | $50.17 | $50.28 | $47.09 | 811,086 |
| 2017-03-29 | $50.59 | $50.59 | $50.15 | $50.37 | $47.17 | 507,567 |
| 2017-03-28 | $50.06 | $50.98 | $49.26 | $50.63 | $47.42 | 553,732 |
| 2017-03-27 | $49.64 | $50.28 | $49.51 | $50.10 | $46.92 | 862,412 |
| 2017-03-24 | $50.99 | $51.04 | $50.25 | $50.35 | $47.16 | 894,031 |
| 2017-03-23 | $50.85 | $51.28 | $50.67 | $50.70 | $47.48 | 399,949 |
| 2017-03-22 | $50.61 | $50.97 | $50.20 | $50.89 | $47.66 | 548,369 |
| 2017-03-21 | $52.25 | $52.25 | $50.67 | $50.76 | $47.54 | 720,272 |
| 2017-03-20 | $52.24 | $52.42 | $51.77 | $52.16 | $48.85 | 474,038 |
| 2017-03-17 | $52.23 | $52.43 | $51.99 | $52.25 | $48.93 | 1,020,590 |
| 2017-03-16 | $52.13 | $52.47 | $52.00 | $52.20 | $48.89 | 462,683 |
| 2017-03-15 | $52.50 | $52.60 | $51.79 | $51.96 | $48.66 | 674,521 |
| 2017-03-14 | $52.05 | $52.34 | $51.66 | $52.24 | $48.93 | 550,259 |
| 2017-03-13 | $51.64 | $52.14 | $51.26 | $52.13 | $48.82 | 590,753 |
| 2017-03-10 | $51.30 | $51.70 | $51.09 | $51.68 | $48.40 | 454,155 |
| 2017-03-09 | $51.17 | $51.56 | $51.07 | $51.24 | $47.98 | 502,938 |
| 2017-03-08 | $51.18 | $51.41 | $51.03 | $51.09 | $47.85 | 365,070 |
| 2017-03-07 | $50.83 | $51.31 | $50.54 | $50.94 | $47.71 | 505,234 |
| 2017-03-06 | $51.17 | $51.37 | $50.84 | $51.00 | $47.76 | 404,963 |
| 2017-03-03 | $50.73 | $51.41 | $49.04 | $51.32 | $48.06 | 571,152 |
| 2017-03-02 | $51.04 | $51.47 | $50.63 | $50.85 | $47.62 | 457,532 |
| 2017-03-01 | $51.25 | $51.60 | $50.77 | $51.38 | $48.12 | 647,837 |
| 2017-02-28 | $51.00 | $51.12 | $50.15 | $50.35 | $47.16 | 1,452,210 |
| 2017-02-27 | $50.99 | $51.16 | $50.79 | $51.12 | $47.88 | 573,475 |
| 2017-02-24 | $50.12 | $50.95 | $50.06 | $50.94 | $47.71 | 379,015 |
| 2017-02-23 | $50.51 | $50.82 | $50.08 | $50.56 | $47.35 | 536,065 |
| 2017-02-22 | $49.97 | $50.82 | $49.97 | $50.59 | $47.38 | 639,511 |
| 2017-02-21 | $50.48 | $50.72 | $49.93 | $50.18 | $47.00 | 674,892 |
| 2017-02-17 | $49.95 | $50.50 | $49.71 | $50.49 | $47.29 | 310,694 |
| 2017-02-16 | $50.12 | $50.48 | $50.01 | $50.30 | $47.11 | 463,127 |
| 2017-02-15 | $49.45 | $50.37 | $49.02 | $50.32 | $47.13 | 818,076 |
| 2017-02-14 | $49.54 | $49.60 | $48.79 | $49.45 | $46.31 | 619,410 |
| 2017-02-13 | $49.75 | $49.98 | $49.33 | $49.54 | $46.40 | 700,730 |
| 2017-02-10 | $49.28 | $49.66 | $49.05 | $49.62 | $46.47 | 428,919 |
| 2017-02-09 | $48.43 | $49.33 | $48.43 | $49.16 | $46.04 | 535,283 |
| 2017-02-08 | $48.51 | $48.51 | $47.93 | $48.24 | $45.18 | 906,216 |
| 2017-02-07 | $49.12 | $49.24 | $48.66 | $48.79 | $45.69 | 617,098 |
| 2017-02-06 | $48.89 | $49.44 | $48.69 | $49.11 | $45.99 | 396,380 |
| 2017-02-03 | $49.03 | $49.35 | $48.70 | $49.09 | $45.98 | 878,660 |
| 2017-02-02 | $48.42 | $49.02 | $47.88 | $48.68 | $45.59 | 636,174 |
| 2017-02-01 | $48.98 | $49.28 | $48.18 | $48.53 | $45.45 | 568,078 |
| 2017-01-31 | $48.84 | $49.08 | $48.34 | $48.51 | $45.43 | 1,166,856 |
| 2017-01-30 | $48.68 | $49.13 | $48.28 | $48.82 | $45.72 | 627,910 |
| 2017-01-27 | $49.35 | $49.35 | $48.70 | $49.05 | $45.94 | 882,937 |
| 2017-01-26 | $50.50 | $50.61 | $48.98 | $49.28 | $46.15 | 840,667 |
| 2017-01-25 | $51.16 | $51.36 | $50.72 | $51.10 | $47.86 | 724,997 |
| 2017-01-24 | $50.10 | $51.06 | $49.74 | $50.92 | $47.69 | 711,737 |
| 2017-01-23 | $50.04 | $50.38 | $49.51 | $49.90 | $46.73 | 440,588 |
| 2017-01-20 | $50.13 | $50.29 | $49.78 | $50.23 | $47.04 | 404,441 |
| 2017-01-19 | $50.85 | $50.97 | $49.98 | $50.04 | $46.86 | 377,153 |
| 2017-01-18 | $50.54 | $50.85 | $50.12 | $50.78 | $47.56 | 412,756 |
| 2017-01-17 | $50.70 | $51.31 | $50.44 | $50.49 | $47.29 | 498,197 |
| 2017-01-13 | $51.58 | $52.13 | $51.21 | $51.66 | $48.38 | 411,770 |
| 2017-01-12 | $51.36 | $51.38 | $50.32 | $51.30 | $48.04 | 513,807 |
| 2017-01-11 | $51.46 | $51.66 | $51.03 | $51.61 | $48.33 | 405,920 |
| 2017-01-10 | $51.11 | $51.86 | $50.89 | $51.38 | $48.12 | 570,553 |
| 2017-01-09 | $50.73 | $51.34 | $50.39 | $51.20 | $47.95 | 552,491 |
| 2017-01-06 | $50.56 | $50.90 | $50.29 | $50.73 | $47.51 | 311,824 |
| 2017-01-05 | $50.64 | $51.14 | $49.96 | $50.31 | $47.12 | 538,060 |
| 2017-01-04 | $50.48 | $51.04 | $50.28 | $50.81 | $47.59 | 620,682 |
| 2017-01-03 | $49.90 | $50.28 | $49.55 | $50.23 | $47.04 | 696,632 |
| 2016-12-30 | $49.56 | $49.68 | $49.20 | $49.36 | $46.23 | 530,314 |
| 2016-12-29 | $49.49 | $49.74 | $49.23 | $49.40 | $46.27 | 461,933 |
| 2016-12-28 | $49.86 | $49.86 | $49.23 | $49.34 | $46.21 | 470,017 |
| 2016-12-27 | $49.43 | $50.04 | $49.16 | $49.88 | $46.72 | 288,629 |
| 2016-12-23 | $49.36 | $49.41 | $49.03 | $49.40 | $46.27 | 356,908 |
| 2016-12-22 | $49.43 | $49.44 | $49.17 | $49.34 | $46.21 | 355,788 |
| 2016-12-21 | $49.38 | $49.85 | $49.09 | $49.74 | $46.32 | 511,327 |
| 2016-12-20 | $49.11 | $49.57 | $48.79 | $49.51 | $46.11 | 452,466 |
| 2016-12-19 | $48.49 | $48.78 | $48.14 | $48.65 | $45.31 | 378,494 |
| 2016-12-16 | $49.26 | $49.55 | $48.46 | $48.52 | $45.18 | 1,936,384 |
| 2016-12-15 | $49.28 | $49.73 | $48.86 | $49.16 | $45.78 | 486,582 |
| 2016-12-14 | $49.77 | $50.33 | $49.01 | $49.11 | $45.73 | 719,897 |
| 2016-12-13 | $49.69 | $49.94 | $49.19 | $49.63 | $46.22 | 584,765 |
| 2016-12-12 | $49.98 | $50.12 | $49.23 | $49.37 | $45.98 | 770,763 |
| 2016-12-09 | $50.57 | $50.59 | $49.95 | $50.04 | $46.60 | 515,419 |
| 2016-12-08 | $49.88 | $50.60 | $49.81 | $50.55 | $47.08 | 968,179 |
| 2016-12-07 | $48.31 | $49.86 | $48.08 | $49.69 | $46.27 | 919,342 |
| 2016-12-06 | $48.20 | $48.52 | $47.73 | $48.48 | $45.15 | 754,548 |
| 2016-12-05 | $47.46 | $48.34 | $46.97 | $48.16 | $44.85 | 914,949 |
| 2016-12-02 | $47.72 | $47.92 | $46.20 | $46.96 | $43.73 | 1,742,740 |
| 2016-12-01 | $47.49 | $47.98 | $47.35 | $47.97 | $44.67 | 881,293 |
| 2016-11-30 | $47.92 | $48.13 | $47.18 | $47.18 | $43.94 | 802,918 |
| 2016-11-29 | $47.91 | $48.31 | $47.39 | $47.42 | $44.16 | 686,251 |
| 2016-11-28 | $48.34 | $48.40 | $47.64 | $47.75 | $44.47 | 658,912 |
| 2016-11-25 | $48.26 | $48.51 | $48.17 | $48.47 | $45.14 | 186,024 |
| 2016-11-23 | $48.54 | $48.71 | $47.88 | $48.23 | $44.91 | 514,434 |
| 2016-11-22 | $48.31 | $48.56 | $47.88 | $48.50 | $45.17 | 713,841 |
| 2016-11-21 | $47.97 | $48.32 | $47.65 | $48.24 | $44.92 | 597,685 |
| 2016-11-18 | $47.63 | $47.81 | $47.35 | $47.68 | $44.40 | 417,104 |
| 2016-11-17 | $47.06 | $47.45 | $46.96 | $47.41 | $44.15 | 464,170 |
| 2016-11-16 | $46.83 | $47.30 | $46.68 | $46.99 | $43.76 | 501,325 |
| 2016-11-15 | $46.80 | $47.38 | $46.27 | $47.37 | $44.11 | 765,233 |
| 2016-11-14 | $45.69 | $46.83 | $45.64 | $46.80 | $43.58 | 801,347 |
| 2016-11-11 | $44.64 | $45.26 | $44.64 | $45.19 | $42.08 | 1,333,448 |
| 2016-11-10 | $45.14 | $45.70 | $44.57 | $44.74 | $41.66 | 1,166,748 |
| 2016-11-09 | $44.16 | $45.49 | $43.89 | $44.99 | $41.90 | 864,801 |
| 2016-11-08 | $44.59 | $44.59 | $43.74 | $44.25 | $41.21 | 555,555 |
| 2016-11-07 | $44.68 | $44.82 | $44.31 | $44.61 | $41.54 | 519,130 |
| 2016-11-04 | $44.32 | $44.41 | $43.65 | $43.65 | $40.65 | 407,972 |
| 2016-11-03 | $43.98 | $44.48 | $43.98 | $44.20 | $41.16 | 460,911 |
| 2016-11-02 | $44.40 | $44.54 | $43.81 | $43.94 | $40.92 | 632,662 |
| 2016-11-01 | $44.42 | $44.62 | $44.13 | $44.48 | $41.42 | 670,547 |
| 2016-10-31 | $44.42 | $44.72 | $43.87 | $44.33 | $41.28 | 780,716 |
| 2016-10-28 | $44.20 | $44.78 | $44.14 | $44.33 | $41.28 | 577,927 |
| 2016-10-27 | $45.42 | $45.43 | $44.42 | $44.63 | $41.56 | 743,538 |
| 2016-10-26 | $45.01 | $45.30 | $44.77 | $45.02 | $41.93 | 569,356 |
| 2016-10-25 | $45.79 | $45.91 | $44.99 | $45.12 | $42.02 | 666,708 |
| 2016-10-24 | $45.69 | $46.50 | $45.61 | $45.94 | $42.78 | 613,816 |
| 2016-10-21 | $46.75 | $47.00 | $44.46 | $45.50 | $42.37 | 1,003,592 |
| 2016-10-20 | $44.69 | $45.42 | $44.69 | $45.09 | $41.99 | 615,075 |
| 2016-10-19 | $44.45 | $44.86 | $44.39 | $44.77 | $41.69 | 419,168 |
| 2016-10-18 | $44.75 | $44.79 | $44.34 | $44.44 | $41.39 | 329,536 |
| 2016-10-17 | $44.15 | $44.23 | $43.63 | $44.11 | $41.08 | 417,850 |
| 2016-10-14 | $44.53 | $44.55 | $43.99 | $44.19 | $41.15 | 570,475 |
| 2016-10-13 | $44.08 | $44.30 | $43.54 | $44.01 | $40.98 | 464,201 |
| 2016-10-12 | $44.42 | $44.74 | $44.19 | $44.51 | $41.45 | 339,638 |
| 2016-10-11 | $44.92 | $44.94 | $44.09 | $44.29 | $41.25 | 723,886 |
| 2016-10-10 | $45.04 | $45.56 | $44.94 | $45.05 | $41.95 | 526,003 |
| 2016-10-07 | $45.16 | $45.16 | $44.22 | $44.81 | $41.73 | 685,082 |
| 2016-10-06 | $44.99 | $45.23 | $44.63 | $45.11 | $42.01 | 335,152 |
| 2016-10-05 | $44.74 | $45.36 | $44.61 | $45.05 | $41.95 | 498,182 |
| 2016-10-04 | $45.17 | $45.24 | $44.38 | $44.59 | $41.53 | 698,364 |
| 2016-10-03 | $45.45 | $45.77 | $45.15 | $45.24 | $42.13 | 522,265 |
| 2016-09-30 | $45.43 | $45.98 | $45.02 | $45.61 | $42.47 | 635,513 |
| 2016-09-29 | $46.11 | $46.27 | $45.03 | $45.11 | $42.01 | 522,759 |
| 2016-09-28 | $46.04 | $47.08 | $45.45 | $46.24 | $43.06 | 600,244 |
| 2016-09-27 | $45.37 | $46.06 | $45.09 | $46.00 | $42.84 | 681,387 |
| 2016-09-26 | $45.66 | $46.01 | $45.32 | $45.38 | $42.26 | 510,599 |
| 2016-09-23 | $46.30 | $46.79 | $46.06 | $46.08 | $42.91 | 365,764 |
| 2016-09-22 | $46.30 | $47.68 | $46.15 | $46.62 | $43.42 | 545,723 |
| 2016-09-21 | $45.77 | $46.21 | $45.42 | $46.03 | $42.87 | 359,711 |
| 2016-09-20 | $45.96 | $45.96 | $45.31 | $45.61 | $42.47 | 532,079 |
| 2016-09-19 | $45.66 | $46.19 | $45.49 | $45.60 | $42.47 | 730,063 |
| 2016-09-16 | $45.34 | $45.67 | $44.97 | $45.39 | $42.27 | 1,284,138 |
| 2016-09-15 | $44.71 | $45.65 | $44.66 | $45.54 | $42.41 | 668,919 |
| 2016-09-14 | $44.80 | $45.01 | $44.37 | $44.70 | $41.63 | 377,393 |
| 2016-09-13 | $44.55 | $44.95 | $44.30 | $44.70 | $41.63 | 692,462 |
| 2016-09-12 | $43.84 | $45.15 | $42.90 | $45.05 | $41.95 | 672,104 |
| 2016-09-09 | $45.28 | $45.42 | $44.11 | $44.13 | $41.10 | 832,587 |
| 2016-09-08 | $45.67 | $45.78 | $45.25 | $45.65 | $42.51 | 534,883 |
| 2016-09-07 | $45.65 | $46.00 | $45.55 | $45.70 | $42.56 | 560,684 |
| 2016-09-06 | $46.00 | $46.08 | $45.59 | $45.69 | $42.54 | 530,821 |
| 2016-09-02 | $46.03 | $46.33 | $45.61 | $45.99 | $42.83 | 801,713 |
| 2016-09-01 | $46.34 | $46.52 | $45.55 | $45.82 | $42.67 | 937,850 |
| 2016-08-31 | $46.30 | $46.81 | $45.95 | $46.10 | $42.93 | 578,100 |
| 2016-08-30 | $46.10 | $46.43 | $45.88 | $46.39 | $43.20 | 472,397 |
| 2016-08-29 | $45.97 | $46.35 | $45.79 | $45.95 | $42.79 | 429,703 |
| 2016-08-26 | $46.34 | $46.34 | $45.60 | $45.98 | $42.82 | 1,117,406 |
| 2016-08-25 | $45.99 | $46.46 | $45.23 | $46.19 | $43.02 | 620,650 |
| 2016-08-24 | $46.28 | $46.69 | $45.94 | $46.04 | $42.88 | 349,783 |
| 2016-08-23 | $45.98 | $46.50 | $45.78 | $46.38 | $43.19 | 657,172 |
| 2016-08-22 | $45.75 | $45.93 | $45.44 | $45.87 | $42.72 | 397,034 |
| 2016-08-19 | $45.75 | $45.97 | $45.18 | $45.94 | $42.78 | 667,416 |
| 2016-08-18 | $46.37 | $46.59 | $45.56 | $45.99 | $42.83 | 557,099 |
| 2016-08-17 | $46.13 | $46.39 | $45.98 | $46.28 | $43.10 | 291,202 |
| 2016-08-16 | $46.47 | $46.71 | $46.08 | $46.30 | $43.12 | 496,330 |
| 2016-08-15 | $46.41 | $46.85 | $46.24 | $46.72 | $43.51 | 503,840 |
| 2016-08-12 | $46.15 | $46.36 | $45.87 | $46.24 | $43.06 | 349,044 |
| 2016-08-11 | $46.19 | $46.56 | $45.86 | $46.39 | $43.20 | 406,910 |
| 2016-08-10 | $46.59 | $47.61 | $45.91 | $45.94 | $42.78 | 261,620 |
| 2016-08-09 | $46.43 | $46.76 | $45.51 | $46.47 | $43.28 | 419,823 |
| 2016-08-08 | $46.75 | $46.92 | $46.22 | $46.29 | $43.11 | 493,721 |
| 2016-08-05 | $46.29 | $46.81 | $46.13 | $46.69 | $43.48 | 498,279 |
| 2016-08-04 | $45.62 | $45.92 | $45.39 | $45.70 | $42.56 | 292,831 |
| 2016-08-03 | $45.46 | $45.93 | $45.26 | $45.70 | $42.56 | 556,118 |
| 2016-08-02 | $45.35 | $45.76 | $44.75 | $45.31 | $42.20 | 742,418 |
| 2016-08-01 | $45.00 | $47.64 | $44.88 | $45.37 | $42.25 | 807,009 |
| 2016-07-29 | $45.22 | $45.30 | $44.47 | $45.00 | $41.91 | 1,445,867 |
| 2016-07-28 | $45.19 | $45.69 | $44.00 | $45.26 | $42.15 | 1,485,032 |
| 2016-07-27 | $51.00 | $52.54 | $42.12 | $45.71 | $42.57 | 5,435,768 |
| 2016-07-26 | $50.36 | $51.18 | $50.36 | $51.08 | $47.57 | 743,073 |
| 2016-07-25 | $50.83 | $51.06 | $50.45 | $50.57 | $47.09 | 594,923 |
| 2016-07-22 | $50.28 | $51.22 | $50.28 | $51.21 | $47.69 | 341,970 |
| 2016-07-21 | $50.78 | $51.24 | $50.57 | $50.69 | $47.21 | 318,750 |
| 2016-07-20 | $50.80 | $51.07 | $50.34 | $50.93 | $47.43 | 504,788 |
| 2016-07-19 | $50.47 | $50.70 | $50.16 | $50.60 | $47.12 | 405,667 |
| 2016-07-18 | $50.37 | $50.93 | $49.19 | $50.82 | $47.33 | 483,126 |
| 2016-07-15 | $50.27 | $50.76 | $50.07 | $50.56 | $47.08 | 417,572 |
| 2016-07-14 | $50.49 | $50.73 | $50.17 | $50.50 | $47.03 | 479,385 |
| 2016-07-13 | $50.34 | $50.37 | $49.63 | $49.95 | $46.52 | 474,582 |
| 2016-07-12 | $49.65 | $50.45 | $49.65 | $50.41 | $46.95 | 653,320 |
| 2016-07-11 | $49.32 | $49.64 | $49.21 | $49.24 | $45.86 | 434,014 |
| 2016-07-08 | $49.16 | $49.36 | $48.91 | $49.15 | $45.77 | 614,874 |
| 2016-07-07 | $47.98 | $48.80 | $47.75 | $48.41 | $45.08 | 412,086 |
| 2016-07-06 | $47.67 | $48.06 | $47.28 | $47.98 | $44.68 | 479,646 |
| 2016-07-05 | $47.68 | $47.94 | $47.40 | $47.81 | $44.52 | 647,941 |
| 2016-07-01 | $48.12 | $48.83 | $48.01 | $48.10 | $44.79 | 446,423 |
| 2016-06-30 | $46.75 | $48.12 | $46.32 | $48.11 | $44.80 | 1,200,343 |
| 2016-06-29 | $45.86 | $46.54 | $45.61 | $46.47 | $43.28 | 1,111,604 |
| 2016-06-28 | $45.13 | $45.40 | $44.72 | $45.15 | $42.05 | 1,137,846 |
| 2016-06-27 | $45.97 | $46.00 | $44.29 | $44.43 | $41.38 | 1,333,124 |
| 2016-06-24 | $47.47 | $48.76 | $46.73 | $46.76 | $43.55 | 1,946,912 |
| 2016-06-23 | $50.11 | $50.70 | $49.52 | $50.69 | $47.21 | 729,010 |
| 2016-06-22 | $49.27 | $49.97 | $49.21 | $49.45 | $46.05 | 596,049 |
| 2016-06-21 | $49.20 | $49.39 | $48.76 | $49.10 | $45.73 | 388,518 |
| 2016-06-20 | $49.26 | $49.64 | $48.85 | $49.11 | $45.73 | 655,790 |
| 2016-06-17 | $48.66 | $48.69 | $48.20 | $48.24 | $44.92 | 1,085,834 |
| 2016-06-16 | $48.15 | $48.69 | $47.52 | $48.57 | $45.23 | 612,391 |
| 2016-06-15 | $48.82 | $49.21 | $48.28 | $48.68 | $45.33 | 675,600 |
| 2016-06-14 | $48.87 | $49.28 | $48.45 | $48.62 | $45.28 | 661,479 |
| 2016-06-13 | $49.53 | $49.96 | $49.03 | $49.09 | $45.72 | 652,839 |
| 2016-06-10 | $50.39 | $50.39 | $49.54 | $49.73 | $46.31 | 894,811 |
| 2016-06-09 | $51.10 | $51.30 | $50.77 | $51.21 | $47.44 | 365,316 |
| 2016-06-08 | $51.39 | $51.65 | $51.19 | $51.61 | $47.81 | 548,956 |
| 2016-06-07 | $51.30 | $51.58 | $51.14 | $51.51 | $47.72 | 530,460 |
| 2016-06-06 | $50.54 | $51.53 | $50.37 | $51.32 | $47.54 | 500,140 |
| 2016-06-03 | $51.10 | $51.51 | $50.04 | $50.39 | $46.68 | 1,211,141 |
| 2016-06-02 | $51.56 | $51.75 | $49.02 | $51.75 | $47.94 | 660,080 |
| 2016-06-01 | $50.98 | $51.48 | $50.81 | $51.26 | $47.49 | 630,912 |
| 2016-05-31 | $51.09 | $51.61 | $50.85 | $51.44 | $47.66 | 923,171 |
| 2016-05-27 | $50.78 | $51.30 | $50.53 | $51.29 | $47.52 | 540,640 |
| 2016-05-26 | $50.93 | $51.03 | $50.64 | $50.85 | $47.11 | 673,093 |
| 2016-05-25 | $51.25 | $51.37 | $50.82 | $50.97 | $47.22 | 588,024 |
| 2016-05-24 | $50.25 | $51.14 | $49.68 | $51.05 | $47.29 | 687,631 |
| 2016-05-23 | $49.90 | $50.18 | $49.60 | $49.99 | $46.31 | 620,758 |
| 2016-05-20 | $49.53 | $50.10 | $49.14 | $49.94 | $46.27 | 729,117 |
| 2016-05-19 | $48.80 | $49.43 | $48.42 | $49.16 | $45.54 | 603,831 |
| 2016-05-18 | $48.32 | $49.45 | $47.98 | $49.27 | $45.64 | 542,789 |
| 2016-05-17 | $48.52 | $48.93 | $48.21 | $48.37 | $44.81 | 498,098 |
| 2016-05-16 | $48.07 | $48.79 | $48.01 | $48.68 | $45.10 | 696,100 |
| 2016-05-13 | $48.43 | $48.87 | $47.89 | $48.13 | $44.59 | 383,298 |
| 2016-05-12 | $48.73 | $48.81 | $48.15 | $48.66 | $45.08 | 510,561 |
| 2016-05-11 | $48.78 | $49.12 | $47.89 | $48.42 | $44.86 | 488,688 |
| 2016-05-10 | $48.74 | $49.22 | $48.38 | $49.18 | $45.56 | 731,588 |
| 2016-05-09 | $47.85 | $48.39 | $47.80 | $48.35 | $44.79 | 524,654 |
| 2016-05-06 | $47.14 | $47.88 | $46.85 | $47.80 | $44.28 | 325,159 |
| 2016-05-05 | $47.52 | $47.77 | $46.86 | $47.55 | $44.05 | 318,076 |
| 2016-05-04 | $47.41 | $47.87 | $47.05 | $47.40 | $43.91 | 506,669 |
| 2016-05-03 | $48.49 | $48.49 | $47.62 | $47.82 | $44.30 | 525,608 |
| 2016-05-02 | $48.17 | $49.00 | $47.68 | $48.93 | $45.33 | 592,365 |
| 2016-04-29 | $47.80 | $48.64 | $47.30 | $48.08 | $44.54 | 1,269,031 |
| 2016-04-28 | $48.32 | $48.69 | $47.49 | $47.92 | $44.39 | 630,001 |
| 2016-04-27 | $48.71 | $49.13 | $48.35 | $48.73 | $45.14 | 440,223 |
| 2016-04-26 | $48.46 | $48.93 | $48.24 | $48.93 | $45.33 | 795,185 |
| 2016-04-25 | $48.61 | $48.80 | $48.11 | $48.36 | $44.80 | 864,392 |
| 2016-04-22 | $48.14 | $49.05 | $48.14 | $49.00 | $45.39 | 768,334 |
| 2016-04-21 | $48.89 | $49.47 | $48.12 | $48.31 | $44.76 | 979,503 |
| 2016-04-20 | $46.84 | $48.93 | $46.46 | $48.68 | $45.10 | 1,294,404 |
| 2016-04-19 | $46.25 | $46.54 | $45.93 | $46.23 | $42.83 | 1,261,277 |
| 2016-04-18 | $45.57 | $46.25 | $45.55 | $46.14 | $42.75 | 888,912 |
| 2016-04-15 | $45.87 | $46.12 | $45.72 | $46.07 | $42.68 | 954,924 |
| 2016-04-14 | $45.68 | $46.21 | $45.51 | $45.81 | $42.44 | 580,650 |
| 2016-04-13 | $44.50 | $45.62 | $44.42 | $45.62 | $42.26 | 657,692 |
| 2016-04-12 | $43.85 | $44.46 | $43.55 | $44.33 | $41.07 | 734,105 |
| 2016-04-11 | $44.04 | $44.69 | $43.64 | $43.65 | $40.44 | 901,683 |
| 2016-04-08 | $43.27 | $43.99 | $43.12 | $43.76 | $40.54 | 742,515 |
| 2016-04-07 | $43.75 | $44.35 | $42.64 | $42.94 | $39.78 | 1,117,521 |
| 2016-04-06 | $43.09 | $44.30 | $42.95 | $44.07 | $40.83 | 1,368,788 |
| 2016-04-05 | $42.37 | $42.80 | $42.04 | $42.47 | $39.35 | 771,810 |
| 2016-04-04 | $43.55 | $43.76 | $42.66 | $42.79 | $39.64 | 723,715 |
| 2016-04-01 | $42.62 | $43.63 | $42.37 | $43.60 | $40.39 | 712,040 |
| 2016-03-31 | $42.71 | $43.32 | $42.43 | $43.05 | $39.88 | 702,167 |
| 2016-03-30 | $42.94 | $43.43 | $42.61 | $42.81 | $39.66 | 798,372 |
| 2016-03-29 | $41.47 | $42.98 | $41.25 | $42.95 | $39.79 | 1,147,724 |
| 2016-03-28 | $41.49 | $42.23 | $41.29 | $41.77 | $38.70 | 994,509 |
| 2016-03-24 | $40.94 | $41.34 | $40.53 | $41.24 | $38.21 | 710,788 |
| 2016-03-23 | $41.55 | $41.96 | $41.37 | $41.45 | $38.40 | 859,529 |
| 2016-03-22 | $41.39 | $41.65 | $40.44 | $41.55 | $38.49 | 821,989 |
| 2016-03-21 | $41.75 | $42.27 | $40.83 | $41.44 | $38.39 | 1,108,316 |
| 2016-03-18 | $40.38 | $41.99 | $40.12 | $41.95 | $38.86 | 1,419,811 |
| 2016-03-17 | $40.11 | $40.72 | $39.89 | $40.51 | $37.53 | 889,347 |
| 2016-03-16 | $39.95 | $40.58 | $39.55 | $40.28 | $37.32 | 599,075 |
| 2016-03-15 | $40.19 | $40.53 | $38.58 | $40.34 | $37.37 | 596,543 |
| 2016-03-14 | $40.34 | $40.60 | $40.02 | $40.49 | $37.51 | 554,218 |
| 2016-03-11 | $39.82 | $40.61 | $39.52 | $40.57 | $37.58 | 786,526 |
| 2016-03-10 | $39.76 | $40.10 | $38.43 | $39.31 | $36.42 | 571,138 |
| 2016-03-09 | $40.33 | $40.39 | $39.12 | $39.42 | $36.52 | 811,245 |
| 2016-03-08 | $40.39 | $40.43 | $39.45 | $40.17 | $37.21 | 1,225,742 |
| 2016-03-07 | $40.48 | $41.03 | $39.95 | $40.64 | $37.65 | 884,834 |
| 2016-03-04 | $40.36 | $40.82 | $39.59 | $40.82 | $37.82 | 808,217 |
| 2016-03-03 | $39.61 | $40.29 | $39.46 | $40.29 | $37.33 | 864,021 |
| 2016-03-02 | $40.00 | $40.07 | $39.21 | $39.72 | $36.80 | 978,828 |
| 2016-03-01 | $38.49 | $39.97 | $38.16 | $39.96 | $37.02 | 1,150,580 |
| 2016-02-29 | $38.41 | $38.72 | $37.95 | $38.17 | $35.36 | 1,177,496 |
| 2016-02-26 | $38.71 | $38.81 | $38.02 | $38.56 | $35.72 | 993,242 |
| 2016-02-25 | $38.12 | $38.43 | $37.34 | $38.32 | $35.50 | 1,235,852 |
| 2016-02-24 | $37.63 | $38.31 | $36.82 | $38.18 | $35.37 | 1,183,740 |
| 2016-02-23 | $38.00 | $38.60 | $37.77 | $38.33 | $35.51 | 1,516,510 |
| 2016-02-22 | $37.74 | $38.19 | $37.46 | $38.06 | $35.26 | 797,032 |
| 2016-02-19 | $36.66 | $37.41 | $36.50 | $37.24 | $34.50 | 568,611 |
| 2016-02-18 | $37.54 | $37.99 | $36.68 | $36.82 | $34.11 | 639,900 |
| 2016-02-17 | $37.18 | $37.77 | $36.68 | $37.29 | $34.55 | 1,198,363 |
| 2016-02-16 | $37.05 | $37.31 | $36.55 | $36.67 | $33.97 | 829,532 |
| 2016-02-12 | $34.68 | $36.50 | $34.51 | $36.34 | $33.67 | 1,922,384 |
| 2016-02-11 | $34.03 | $34.49 | $33.46 | $33.86 | $31.37 | 1,246,331 |
| 2016-02-10 | $34.97 | $35.90 | $34.90 | $35.12 | $32.54 | 944,676 |
| 2016-02-09 | $34.12 | $35.20 | $34.09 | $34.60 | $32.05 | 953,797 |
| 2016-02-08 | $35.30 | $36.25 | $32.01 | $34.67 | $32.12 | 1,335,466 |
| 2016-02-05 | $36.57 | $37.03 | $35.90 | $36.13 | $33.47 | 789,167 |
| 2016-02-04 | $37.41 | $37.77 | $36.73 | $36.81 | $34.10 | 1,722,542 |
| 2016-02-03 | $37.46 | $38.00 | $36.56 | $37.73 | $34.95 | 1,569,836 |
| 2016-02-02 | $38.52 | $38.52 | $37.15 | $37.55 | $34.79 | 1,728,314 |
| 2016-02-01 | $39.28 | $39.94 | $38.74 | $39.15 | $36.27 | 1,609,850 |
| 2016-01-29 | $37.60 | $39.28 | $37.34 | $39.24 | $36.35 | 2,738,960 |
| 2016-01-28 | $38.91 | $39.11 | $35.70 | $37.32 | $34.57 | 4,140,243 |
| 2016-01-27 | $46.04 | $46.43 | $37.64 | $39.29 | $36.40 | 3,932,078 |
| 2016-01-26 | $43.91 | $45.08 | $43.03 | $45.00 | $41.69 | 1,090,979 |
| 2016-01-25 | $44.45 | $44.81 | $43.69 | $43.76 | $40.54 | 1,082,621 |
| 2016-01-22 | $44.02 | $45.10 | $42.81 | $44.92 | $41.61 | 1,377,302 |
| 2016-01-21 | $43.98 | $44.43 | $43.13 | $43.18 | $40.00 | 895,237 |
| 2016-01-20 | $44.50 | $44.50 | $42.59 | $43.85 | $40.62 | 1,059,671 |
| 2016-01-19 | $45.04 | $45.68 | $44.53 | $44.89 | $41.59 | 622,617 |
| 2016-01-15 | $45.07 | $45.23 | $43.23 | $44.73 | $41.44 | 1,102,093 |
| 2016-01-14 | $45.98 | $46.67 | $45.33 | $46.25 | $42.85 | 782,532 |
| 2016-01-13 | $47.73 | $47.73 | $45.57 | $45.64 | $42.28 | 629,998 |
| 2016-01-12 | $46.53 | $47.52 | $46.41 | $47.47 | $43.98 | 922,806 |
| 2016-01-11 | $47.68 | $47.84 | $46.31 | $47.05 | $43.59 | 843,352 |
| 2016-01-08 | $48.76 | $49.14 | $47.47 | $47.50 | $44.00 | 656,371 |
| 2016-01-07 | $49.18 | $49.77 | $48.26 | $48.71 | $45.13 | 577,054 |
| 2016-01-06 | $50.59 | $50.81 | $50.12 | $50.22 | $46.52 | 521,539 |
| 2016-01-05 | $50.84 | $51.71 | $50.81 | $51.54 | $47.75 | 682,670 |
| 2016-01-04 | $51.48 | $51.94 | $50.48 | $50.98 | $47.23 | 659,899 |
| 2015-12-31 | $52.56 | $53.36 | $52.39 | $52.40 | $48.54 | 469,410 |
| 2015-12-30 | $52.71 | $53.24 | $52.68 | $52.82 | $48.93 | 471,599 |
| 2015-12-29 | $52.90 | $53.39 | $52.63 | $52.85 | $48.96 | 314,798 |
| 2015-12-28 | $51.76 | $52.69 | $51.67 | $52.66 | $48.79 | 541,157 |
| 2015-12-24 | $52.02 | $52.30 | $51.80 | $52.09 | $48.26 | 183,569 |
| 2015-12-23 | $52.19 | $52.19 | $51.70 | $52.11 | $48.28 | 615,492 |
| 2015-12-22 | $51.74 | $52.25 | $51.04 | $51.87 | $48.05 | 787,589 |
| 2015-12-21 | $51.93 | $52.21 | $50.62 | $51.61 | $47.81 | 868,051 |
| 2015-12-18 | $52.69 | $54.29 | $51.65 | $51.69 | $47.89 | 2,014,359 |
| 2015-12-17 | $53.55 | $53.65 | $52.31 | $52.47 | $48.61 | 749,962 |
| 2015-12-16 | $52.50 | $53.89 | $52.23 | $53.77 | $49.57 | 960,546 |
| 2015-12-15 | $51.50 | $52.08 | $51.23 | $52.01 | $47.95 | 1,083,059 |
| 2015-12-14 | $51.35 | $54.21 | $50.29 | $51.05 | $47.06 | 1,051,739 |
| 2015-12-11 | $51.63 | $52.62 | $50.92 | $50.99 | $47.01 | 714,421 |
| 2015-12-10 | $51.88 | $52.79 | $51.65 | $52.23 | $48.15 | 769,847 |
| 2015-12-09 | $53.28 | $53.59 | $51.85 | $51.89 | $47.83 | 943,244 |
| 2015-12-08 | $54.04 | $54.13 | $53.14 | $53.34 | $49.17 | 706,345 |
| 2015-12-07 | $54.46 | $54.71 | $53.76 | $54.43 | $50.18 | 400,052 |
| 2015-12-04 | $53.42 | $54.70 | $53.06 | $54.66 | $50.39 | 639,499 |
| 2015-12-03 | $54.64 | $55.00 | $52.95 | $53.38 | $49.21 | 1,009,513 |
| 2015-12-02 | $54.90 | $55.02 | $54.29 | $54.39 | $50.14 | 439,786 |
| 2015-12-01 | $54.68 | $54.96 | $54.22 | $54.90 | $50.61 | 834,224 |
| 2015-11-30 | $54.76 | $54.98 | $53.00 | $54.39 | $50.14 | 895,278 |
| 2015-11-27 | $54.34 | $54.80 | $54.17 | $54.70 | $50.43 | 226,993 |
| 2015-11-25 | $54.36 | $54.66 | $54.10 | $54.30 | $50.06 | 325,935 |
| 2015-11-24 | $54.17 | $54.54 | $53.54 | $54.27 | $50.03 | 624,700 |
| 2015-11-23 | $54.32 | $55.11 | $54.32 | $54.36 | $50.11 | 658,117 |
| 2015-11-20 | $54.05 | $54.48 | $53.76 | $54.44 | $50.19 | 506,052 |
| 2015-11-19 | $53.90 | $54.11 | $53.43 | $54.05 | $49.83 | 509,603 |
| 2015-11-18 | $53.21 | $53.86 | $52.66 | $53.83 | $49.62 | 646,815 |
| 2015-11-17 | $53.35 | $53.55 | $52.80 | $52.89 | $48.76 | 426,390 |
| 2015-11-16 | $52.10 | $53.41 | $51.32 | $53.36 | $49.19 | 574,592 |
| 2015-11-13 | $53.03 | $53.25 | $51.94 | $52.06 | $47.99 | 543,998 |
| 2015-11-12 | $53.45 | $53.97 | $53.05 | $53.05 | $48.90 | 508,943 |
| 2015-11-11 | $53.77 | $53.93 | $53.40 | $53.81 | $49.60 | 462,853 |
| 2015-11-10 | $53.11 | $53.47 | $52.77 | $53.47 | $49.29 | 478,472 |
| 2015-11-09 | $53.96 | $53.96 | $52.80 | $53.31 | $49.14 | 543,904 |
| 2015-11-06 | $53.75 | $54.24 | $53.55 | $53.87 | $49.66 | 611,848 |
| 2015-11-05 | $53.34 | $54.00 | $52.81 | $53.46 | $49.28 | 503,890 |
| 2015-11-04 | $52.96 | $53.24 | $52.61 | $53.17 | $49.01 | 486,160 |
| 2015-11-03 | $53.02 | $53.60 | $52.67 | $52.72 | $48.60 | 1,087,875 |
| 2015-11-02 | $51.90 | $53.56 | $51.11 | $53.47 | $49.29 | 1,054,845 |
| 2015-10-30 | $52.41 | $52.41 | $51.75 | $51.82 | $47.77 | 650,962 |
| 2015-10-29 | $52.64 | $52.71 | $52.04 | $52.28 | $48.19 | 498,531 |
| 2015-10-28 | $51.50 | $52.60 | $50.87 | $52.60 | $48.49 | 665,067 |
| 2015-10-27 | $51.33 | $51.47 | $50.90 | $51.04 | $47.05 | 786,867 |
| 2015-10-26 | $50.46 | $51.39 | $50.45 | $51.33 | $47.32 | 684,222 |
| 2015-10-23 | $50.24 | $51.40 | $49.94 | $50.58 | $46.63 | 609,682 |
| 2015-10-22 | $48.71 | $49.92 | $47.28 | $49.46 | $45.59 | 986,349 |
| 2015-10-21 | $48.99 | $50.28 | $46.38 | $48.62 | $44.82 | 1,287,339 |
| 2015-10-20 | $50.78 | $50.82 | $50.17 | $50.24 | $46.31 | 596,482 |
| 2015-10-19 | $49.99 | $51.45 | $49.99 | $50.68 | $46.72 | 628,432 |
| 2015-10-16 | $49.70 | $50.27 | $49.48 | $50.14 | $46.22 | 556,455 |
| 2015-10-15 | $48.63 | $49.77 | $48.63 | $49.67 | $45.79 | 459,865 |
| 2015-10-14 | $48.86 | $48.87 | $48.32 | $48.44 | $44.65 | 510,066 |
| 2015-10-13 | $49.41 | $49.60 | $46.93 | $48.76 | $44.95 | 515,422 |
| 2015-10-12 | $49.46 | $49.53 | $49.23 | $49.51 | $45.64 | 323,339 |
| 2015-10-09 | $49.83 | $49.83 | $49.07 | $49.47 | $45.60 | 378,700 |
| 2015-10-08 | $49.31 | $49.74 | $49.31 | $49.62 | $45.74 | 473,981 |
| 2015-10-07 | $49.16 | $49.57 | $48.84 | $49.54 | $45.67 | 541,112 |
| 2015-10-06 | $49.12 | $49.47 | $48.10 | $48.96 | $45.13 | 874,093 |
| 2015-10-05 | $48.87 | $49.25 | $48.29 | $49.12 | $45.28 | 1,060,934 |
| 2015-10-02 | $47.93 | $48.68 | $47.31 | $48.67 | $44.87 | 918,413 |
| 2015-10-01 | $48.15 | $48.87 | $47.99 | $48.67 | $44.87 | 927,554 |
| 2015-09-30 | $47.30 | $48.32 | $47.06 | $48.23 | $44.46 | 921,564 |
| 2015-09-29 | $46.90 | $47.17 | $46.29 | $46.64 | $43.00 | 539,590 |
| 2015-09-28 | $47.93 | $48.02 | $46.70 | $46.74 | $43.09 | 888,978 |
| 2015-09-25 | $48.46 | $48.81 | $47.82 | $48.13 | $44.37 | 1,499,980 |
| 2015-09-24 | $48.38 | $48.39 | $47.70 | $47.82 | $44.08 | 1,041,867 |
| 2015-09-23 | $48.92 | $48.92 | $48.53 | $48.66 | $44.86 | 1,250,423 |
| 2015-09-22 | $48.36 | $49.00 | $48.36 | $48.77 | $44.96 | 1,029,481 |
| 2015-09-21 | $49.46 | $49.95 | $49.39 | $49.56 | $45.69 | 1,295,134 |
| 2015-09-18 | $49.62 | $50.90 | $48.95 | $49.11 | $45.27 | 2,762,151 |
| 2015-09-17 | $50.68 | $51.03 | $50.12 | $50.25 | $46.32 | 1,124,531 |
| 2015-09-16 | $50.53 | $50.86 | $50.30 | $50.64 | $46.68 | 1,165,203 |
| 2015-09-15 | $50.46 | $50.66 | $50.04 | $50.50 | $46.55 | 1,612,324 |
| 2015-09-14 | $50.91 | $50.95 | $50.48 | $50.55 | $46.60 | 1,068,011 |
| 2015-09-11 | $50.51 | $51.10 | $50.49 | $50.91 | $46.93 | 998,746 |
| 2015-09-10 | $50.54 | $51.59 | $50.15 | $50.84 | $46.87 | 965,010 |
| 2015-09-09 | $51.36 | $51.71 | $50.38 | $50.48 | $46.54 | 587,994 |
| 2015-09-08 | $50.11 | $50.80 | $49.69 | $50.72 | $46.76 | 1,042,184 |
SEI Investments Company (SEIC) News Headlines
.jpg)
Recent SEI Investments Company (SEIC) News
Similar Companies to SEI Investments Company (SEIC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |