Shake Shack Inc - Class A (SHAK) Exchange: NYSE
Data as of April 25, 2024
$101.38 ($1.84) 1.85%
Shake Shack Inc - Class A - Daily Information
Click for more stock information on Shake Shack Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $98.11 |
| Previous Close | $101.38 |
| High | $101.80 |
| Low | $97.08 |
| Adjusted Open | $98.11 |
| Previous Adjusted Close | $101.38 |
| Adjusted High | $101.80 |
| Adjusted Low | $97.08 |
About Shake Shack Inc - Class A (SHAK)
Shake Shack Inc - Class A (SHAK) was founded in 2004 as a hot dog cart in Madison Square Park in Manhattan. After gaining a passionate following, the company opened its first Shack in 2004, and its first international Shack opened in London in December 2013. Over the past 16 years, its global presence has grown to more than 270 locations in the US, Turkey, Japan, Russia, Kuwait, United Arab Emirates, Saudi Arabia, and South Korea. Currently, the company is expanding its menu offering to include new products such as plant-based burgers and desserts.
Invest in Shake Shack Inc - Class A (SHAK)
Historical Stock Data for Shake Shack Inc - Class A (SHAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $98.11 | $101.80 | $97.08 | $101.38 | $101.38 | 715,640 |
| 2024-04-24 | $100.01 | $101.20 | $99.17 | $99.54 | $99.54 | 524,723 |
| 2024-04-23 | $96.00 | $100.50 | $95.97 | $99.99 | $99.99 | 684,899 |
| 2024-04-22 | $94.64 | $95.56 | $92.93 | $95.40 | $95.40 | 607,737 |
| 2024-04-19 | $94.28 | $96.94 | $93.77 | $94.40 | $94.40 | 685,318 |
| 2024-04-18 | $95.79 | $97.37 | $95.05 | $95.23 | $95.23 | 454,783 |
| 2024-04-17 | $97.56 | $97.57 | $93.46 | $94.91 | $94.91 | 741,358 |
| 2024-04-16 | $96.16 | $97.03 | $94.55 | $96.53 | $96.53 | 578,826 |
| 2024-04-15 | $97.72 | $99.99 | $96.58 | $97.07 | $97.07 | 586,356 |
| 2024-04-12 | $99.21 | $99.41 | $96.78 | $97.21 | $97.21 | 481,521 |
| 2024-04-11 | $99.14 | $99.50 | $98.13 | $99.44 | $99.44 | 475,627 |
| 2024-04-10 | $95.88 | $99.28 | $94.67 | $98.68 | $98.68 | 873,413 |
| 2024-04-09 | $102.16 | $102.32 | $98.30 | $98.51 | $98.51 | 796,214 |
| 2024-04-08 | $102.00 | $103.17 | $101.64 | $102.49 | $102.49 | 472,557 |
| 2024-04-05 | $100.28 | $101.98 | $100.14 | $101.24 | $101.24 | 601,450 |
| 2024-04-04 | $103.07 | $104.19 | $100.00 | $100.33 | $100.33 | 610,549 |
| 2024-04-03 | $103.08 | $104.89 | $102.19 | $102.40 | $102.40 | 526,233 |
| 2024-04-02 | $104.25 | $104.39 | $102.75 | $103.40 | $103.40 | 1,150,267 |
| 2024-04-01 | $105.00 | $107.35 | $104.61 | $106.45 | $106.45 | 776,596 |
| 2024-03-28 | $104.74 | $108.02 | $103.86 | $104.03 | $104.03 | 847,178 |
| 2024-03-27 | $103.21 | $104.84 | $102.01 | $104.28 | $104.28 | 914,637 |
| 2024-03-26 | $103.71 | $105.51 | $102.29 | $102.38 | $102.38 | 982,738 |
| 2024-03-25 | $108.35 | $108.52 | $102.24 | $102.82 | $102.82 | 1,352,842 |
| 2024-03-22 | $109.00 | $110.90 | $107.82 | $109.27 | $109.27 | 918,013 |
| 2024-03-21 | $104.33 | $110.62 | $103.97 | $108.60 | $108.60 | 1,595,136 |
| 2024-03-20 | $105.36 | $109.25 | $105.36 | $109.22 | $109.22 | 981,586 |
| 2024-03-19 | $104.47 | $105.37 | $102.53 | $105.36 | $105.36 | 628,254 |
| 2024-03-18 | $104.08 | $106.76 | $103.77 | $104.79 | $104.79 | 826,986 |
| 2024-03-15 | $103.09 | $103.96 | $101.34 | $103.69 | $103.69 | 827,492 |
| 2024-03-14 | $102.61 | $105.30 | $102.16 | $103.70 | $103.70 | 799,820 |
| 2024-03-13 | $102.42 | $104.45 | $102.12 | $102.86 | $102.86 | 654,363 |
| 2024-03-12 | $100.32 | $103.17 | $100.08 | $102.42 | $102.42 | 810,384 |
| 2024-03-11 | $103.46 | $103.54 | $99.16 | $100.07 | $100.07 | 1,024,083 |
| 2024-03-08 | $105.11 | $106.54 | $103.05 | $103.63 | $103.63 | 790,973 |
| 2024-03-07 | $106.73 | $107.20 | $102.63 | $104.44 | $104.44 | 1,579,421 |
| 2024-03-06 | $101.06 | $101.82 | $99.15 | $100.96 | $100.96 | 575,897 |
| 2024-03-05 | $103.23 | $103.96 | $99.70 | $100.19 | $100.19 | 1,075,794 |
| 2024-03-04 | $107.88 | $108.39 | $104.05 | $104.26 | $104.26 | 934,257 |
| 2024-03-01 | $106.34 | $107.29 | $105.15 | $107.25 | $107.25 | 874,679 |
| 2024-02-29 | $104.50 | $107.41 | $103.50 | $106.32 | $106.32 | 1,311,622 |
| 2024-02-28 | $101.66 | $103.57 | $101.01 | $103.30 | $103.30 | 716,918 |
| 2024-02-27 | $101.13 | $102.52 | $100.07 | $102.14 | $102.14 | 758,026 |
| 2024-02-26 | $98.57 | $102.82 | $98.14 | $101.13 | $101.13 | 1,070,313 |
| 2024-02-23 | $97.29 | $100.71 | $97.05 | $98.04 | $98.04 | 941,142 |
| 2024-02-22 | $96.25 | $98.00 | $94.98 | $97.03 | $97.03 | 1,159,198 |
| 2024-02-21 | $96.68 | $97.54 | $94.58 | $95.82 | $95.82 | 1,050,676 |
| 2024-02-20 | $97.50 | $99.13 | $97.00 | $97.57 | $97.57 | 1,151,279 |
| 2024-02-16 | $98.87 | $99.85 | $95.64 | $98.29 | $98.29 | 1,824,684 |
| 2024-02-15 | $94.76 | $98.90 | $91.00 | $98.40 | $98.40 | 6,101,245 |
| 2024-02-14 | $78.33 | $79.04 | $76.30 | $78.07 | $78.07 | 1,378,306 |
| 2024-02-13 | $77.09 | $78.75 | $75.46 | $77.62 | $77.62 | 1,293,118 |
| 2024-02-12 | $79.69 | $81.89 | $79.61 | $80.30 | $80.30 | 973,416 |
| 2024-02-09 | $78.60 | $80.91 | $78.16 | $79.59 | $79.59 | 835,268 |
| 2024-02-08 | $76.73 | $79.21 | $76.69 | $79.13 | $79.13 | 594,491 |
| 2024-02-07 | $75.20 | $77.60 | $74.71 | $76.12 | $76.12 | 626,380 |
| 2024-02-06 | $75.53 | $75.95 | $74.25 | $74.43 | $74.43 | 797,203 |
| 2024-02-05 | $76.25 | $76.39 | $73.76 | $75.77 | $75.77 | 671,834 |
| 2024-02-02 | $77.98 | $78.22 | $76.62 | $77.50 | $77.50 | 590,356 |
| 2024-02-01 | $76.11 | $78.94 | $76.11 | $78.75 | $78.75 | 847,081 |
| 2024-01-31 | $76.12 | $78.35 | $75.45 | $75.56 | $75.56 | 957,004 |
| 2024-01-30 | $78.43 | $78.82 | $75.06 | $75.77 | $75.77 | 1,201,302 |
| 2024-01-29 | $73.78 | $78.95 | $73.75 | $78.70 | $78.70 | 1,252,103 |
| 2024-01-26 | $73.30 | $74.26 | $72.90 | $73.68 | $73.68 | 813,769 |
| 2024-01-25 | $72.00 | $73.41 | $71.39 | $73.30 | $73.30 | 1,002,342 |
| 2024-01-24 | $72.00 | $72.32 | $70.68 | $70.97 | $70.97 | 685,605 |
| 2024-01-23 | $69.56 | $71.29 | $69.00 | $71.16 | $71.16 | 920,025 |
| 2024-01-22 | $68.47 | $70.05 | $68.11 | $68.68 | $68.68 | 696,865 |
| 2024-01-19 | $68.43 | $68.50 | $66.70 | $67.47 | $67.47 | 706,091 |
| 2024-01-18 | $66.77 | $68.57 | $66.06 | $68.32 | $68.32 | 1,187,553 |
| 2024-01-17 | $64.80 | $66.15 | $64.16 | $66.09 | $66.09 | 950,450 |
| 2024-01-16 | $66.00 | $66.23 | $65.21 | $65.23 | $65.23 | 1,065,610 |
| 2024-01-12 | $67.74 | $67.80 | $65.90 | $65.90 | $65.90 | 718,967 |
| 2024-01-11 | $68.19 | $68.27 | $67.00 | $67.43 | $67.43 | 1,077,337 |
| 2024-01-10 | $69.96 | $70.18 | $67.85 | $68.54 | $68.54 | 759,783 |
| 2024-01-09 | $70.29 | $70.89 | $69.75 | $69.92 | $69.92 | 671,253 |
| 2024-01-08 | $69.89 | $71.44 | $69.73 | $71.28 | $71.28 | 632,890 |
| 2024-01-05 | $69.62 | $71.50 | $69.56 | $70.02 | $70.02 | 703,966 |
| 2024-01-04 | $68.89 | $70.72 | $68.25 | $69.97 | $69.97 | 942,518 |
| 2024-01-03 | $72.63 | $72.63 | $67.59 | $68.46 | $68.46 | 1,504,887 |
| 2024-01-02 | $73.15 | $73.66 | $71.75 | $73.31 | $73.31 | 736,199 |
| 2023-12-29 | $75.12 | $75.59 | $73.90 | $74.12 | $74.12 | 463,230 |
| 2023-12-28 | $75.66 | $76.05 | $75.14 | $75.49 | $75.49 | 345,429 |
| 2023-12-27 | $76.50 | $76.74 | $75.46 | $75.94 | $75.94 | 497,871 |
| 2023-12-26 | $74.37 | $76.46 | $74.00 | $76.44 | $76.44 | 497,546 |
| 2023-12-22 | $74.06 | $74.73 | $73.31 | $74.28 | $74.28 | 420,007 |
| 2023-12-21 | $73.93 | $74.20 | $71.92 | $73.74 | $73.74 | 886,426 |
| 2023-12-20 | $71.91 | $74.75 | $71.80 | $72.61 | $72.61 | 914,388 |
| 2023-12-19 | $72.28 | $73.29 | $72.06 | $72.68 | $72.68 | 1,062,803 |
| 2023-12-18 | $72.32 | $73.49 | $71.30 | $71.68 | $71.68 | 841,680 |
| 2023-12-15 | $73.11 | $73.16 | $71.66 | $72.33 | $72.33 | 1,284,420 |
| 2023-12-14 | $70.64 | $73.45 | $70.35 | $73.33 | $73.33 | 1,224,022 |
| 2023-12-13 | $67.56 | $69.50 | $66.21 | $69.18 | $69.18 | 924,767 |
| 2023-12-12 | $67.22 | $68.33 | $66.70 | $67.42 | $67.42 | 1,224,231 |
| 2023-12-11 | $62.99 | $67.40 | $62.87 | $66.83 | $66.83 | 2,608,380 |
| 2023-12-08 | $61.24 | $62.08 | $60.84 | $60.98 | $60.98 | 621,520 |
| 2023-12-07 | $62.77 | $63.15 | $61.19 | $61.72 | $61.72 | 556,311 |
| 2023-12-06 | $64.55 | $64.55 | $62.39 | $62.77 | $62.77 | 854,639 |
| 2023-12-05 | $61.72 | $61.86 | $60.86 | $61.53 | $61.53 | 577,280 |
| 2023-12-04 | $61.65 | $63.20 | $61.54 | $62.06 | $62.06 | 539,686 |
| 2023-12-01 | $60.26 | $61.88 | $59.94 | $61.66 | $61.66 | 576,684 |
| 2023-11-30 | $60.55 | $60.94 | $60.02 | $60.56 | $60.56 | 510,231 |
| 2023-11-29 | $62.51 | $62.65 | $59.92 | $60.37 | $60.37 | 544,747 |
| 2023-11-28 | $62.10 | $62.31 | $61.13 | $61.99 | $61.99 | 737,707 |
| 2023-11-27 | $62.13 | $63.09 | $61.81 | $62.42 | $62.42 | 603,316 |
| 2023-11-24 | $61.81 | $62.93 | $61.81 | $62.52 | $62.52 | 223,470 |
| 2023-11-22 | $61.85 | $63.18 | $61.85 | $62.31 | $62.31 | 530,360 |
| 2023-11-21 | $61.40 | $62.10 | $60.89 | $61.19 | $61.19 | 436,698 |
| 2023-11-20 | $60.84 | $63.06 | $60.50 | $61.90 | $61.90 | 630,860 |
| 2023-11-17 | $60.98 | $61.77 | $60.48 | $60.90 | $60.90 | 452,519 |
| 2023-11-16 | $60.03 | $60.55 | $59.51 | $60.49 | $60.49 | 450,056 |
| 2023-11-15 | $60.58 | $61.74 | $60.01 | $60.47 | $60.47 | 855,575 |
| 2023-11-14 | $57.19 | $60.96 | $57.09 | $60.75 | $60.75 | 1,092,987 |
| 2023-11-13 | $54.97 | $55.84 | $54.56 | $55.52 | $55.52 | 542,839 |
| 2023-11-10 | $54.76 | $55.43 | $54.06 | $55.03 | $55.03 | 592,207 |
| 2023-11-09 | $56.47 | $56.49 | $54.53 | $54.84 | $54.84 | 1,042,732 |
| 2023-11-08 | $57.98 | $57.98 | $56.13 | $56.26 | $56.26 | 571,168 |
| 2023-11-07 | $57.34 | $58.38 | $56.65 | $57.82 | $57.82 | 761,932 |
| 2023-11-06 | $59.40 | $59.40 | $57.07 | $57.13 | $57.13 | 845,407 |
| 2023-11-03 | $56.63 | $60.28 | $56.24 | $59.51 | $59.51 | 1,265,227 |
| 2023-11-02 | $61.61 | $61.61 | $54.73 | $56.47 | $56.47 | 2,041,714 |
| 2023-11-01 | $56.19 | $57.56 | $55.62 | $57.27 | $57.27 | 1,508,048 |
| 2023-10-31 | $55.68 | $56.87 | $55.05 | $56.04 | $56.04 | 724,845 |
| 2023-10-30 | $55.62 | $56.34 | $54.76 | $55.77 | $55.77 | 922,485 |
| 2023-10-27 | $55.40 | $56.06 | $54.72 | $54.99 | $54.99 | 658,049 |
| 2023-10-26 | $55.97 | $56.25 | $54.99 | $55.10 | $55.10 | 597,622 |
| 2023-10-25 | $56.74 | $57.14 | $55.76 | $56.08 | $56.08 | 847,684 |
| 2023-10-24 | $56.06 | $57.50 | $56.06 | $56.92 | $56.92 | 664,352 |
| 2023-10-23 | $54.26 | $56.74 | $53.63 | $55.59 | $55.59 | 903,588 |
| 2023-10-20 | $55.63 | $55.63 | $54.67 | $54.91 | $54.91 | 769,334 |
| 2023-10-19 | $55.27 | $57.07 | $55.20 | $55.69 | $55.69 | 716,224 |
| 2023-10-18 | $55.42 | $55.91 | $55.01 | $55.30 | $55.30 | 546,970 |
| 2023-10-17 | $53.54 | $56.66 | $53.48 | $56.11 | $56.11 | 783,903 |
| 2023-10-16 | $53.95 | $54.82 | $53.12 | $53.83 | $53.83 | 724,455 |
| 2023-10-13 | $54.18 | $54.51 | $52.79 | $53.52 | $53.52 | 794,521 |
| 2023-10-12 | $57.68 | $57.79 | $54.18 | $54.58 | $54.58 | 806,708 |
| 2023-10-11 | $56.87 | $58.05 | $56.82 | $57.67 | $57.67 | 737,601 |
| 2023-10-10 | $55.77 | $57.89 | $55.77 | $56.90 | $56.90 | 601,149 |
| 2023-10-09 | $55.07 | $55.97 | $53.89 | $55.87 | $55.87 | 630,401 |
| 2023-10-06 | $55.99 | $57.21 | $55.70 | $56.23 | $56.23 | 913,139 |
| 2023-10-05 | $57.28 | $57.89 | $55.91 | $56.30 | $56.30 | 747,762 |
| 2023-10-04 | $56.80 | $58.42 | $56.46 | $57.96 | $57.96 | 753,989 |
| 2023-10-03 | $58.00 | $58.61 | $55.71 | $56.49 | $56.49 | 1,025,346 |
| 2023-10-02 | $57.94 | $59.31 | $57.76 | $58.77 | $58.77 | 814,261 |
| 2023-09-29 | $60.00 | $60.38 | $57.96 | $58.07 | $58.07 | 597,345 |
| 2023-09-28 | $56.95 | $59.04 | $56.66 | $58.50 | $58.50 | 782,257 |
| 2023-09-27 | $57.69 | $58.19 | $56.22 | $57.04 | $57.04 | 469,862 |
| 2023-09-26 | $57.62 | $58.07 | $56.95 | $57.33 | $57.33 | 527,669 |
| 2023-09-25 | $57.39 | $58.40 | $57.18 | $57.95 | $57.95 | 616,629 |
| 2023-09-22 | $58.71 | $59.45 | $57.79 | $57.86 | $57.86 | 618,862 |
| 2023-09-21 | $59.50 | $60.21 | $58.08 | $58.14 | $58.14 | 915,532 |
| 2023-09-20 | $61.04 | $61.94 | $60.44 | $60.49 | $60.49 | 617,044 |
| 2023-09-19 | $62.47 | $62.82 | $60.02 | $60.98 | $60.98 | 817,198 |
| 2023-09-18 | $61.95 | $63.60 | $61.94 | $63.13 | $63.13 | 1,604,221 |
| 2023-09-15 | $63.72 | $64.60 | $61.59 | $62.08 | $62.08 | 1,601,158 |
| 2023-09-14 | $61.71 | $62.51 | $60.81 | $62.07 | $62.07 | 927,865 |
| 2023-09-13 | $61.92 | $62.23 | $61.20 | $61.24 | $61.24 | 689,294 |
| 2023-09-12 | $62.93 | $63.33 | $61.82 | $62.37 | $62.37 | 663,398 |
| 2023-09-11 | $65.38 | $65.45 | $62.25 | $63.26 | $63.26 | 1,225,783 |
| 2023-09-08 | $66.56 | $66.72 | $65.02 | $65.20 | $65.20 | 701,528 |
| 2023-09-07 | $66.96 | $66.96 | $66.06 | $66.50 | $66.50 | 552,551 |
| 2023-09-06 | $67.21 | $67.87 | $65.82 | $67.28 | $67.28 | 757,550 |
| 2023-09-05 | $69.31 | $69.56 | $66.61 | $66.98 | $66.98 | 1,079,579 |
| 2023-09-01 | $70.28 | $70.86 | $69.67 | $70.07 | $70.07 | 497,112 |
| 2023-08-31 | $70.89 | $71.23 | $69.74 | $70.00 | $70.00 | 708,240 |
| 2023-08-30 | $69.19 | $70.39 | $68.76 | $70.38 | $70.38 | 545,071 |
| 2023-08-29 | $68.83 | $70.38 | $68.83 | $69.86 | $69.86 | 674,577 |
| 2023-08-28 | $69.92 | $70.82 | $69.02 | $69.18 | $69.18 | 623,657 |
| 2023-08-25 | $69.80 | $70.77 | $69.30 | $69.92 | $69.92 | 332,169 |
| 2023-08-24 | $69.68 | $70.25 | $69.07 | $69.97 | $69.97 | 471,219 |
| 2023-08-23 | $70.68 | $71.67 | $70.19 | $70.31 | $70.31 | 481,973 |
| 2023-08-22 | $69.00 | $70.67 | $68.46 | $70.66 | $70.66 | 430,080 |
| 2023-08-21 | $69.39 | $70.34 | $68.48 | $68.59 | $68.59 | 653,167 |
| 2023-08-18 | $68.29 | $70.34 | $67.89 | $69.36 | $69.36 | 804,764 |
| 2023-08-17 | $73.67 | $73.67 | $69.10 | $69.28 | $69.28 | 1,201,665 |
| 2023-08-16 | $75.76 | $76.10 | $73.13 | $73.61 | $73.61 | 857,551 |
| 2023-08-15 | $76.55 | $77.79 | $76.01 | $76.14 | $76.14 | 504,024 |
| 2023-08-14 | $75.95 | $77.13 | $75.67 | $76.83 | $76.83 | 470,264 |
| 2023-08-11 | $75.29 | $76.63 | $75.04 | $76.18 | $76.18 | 437,810 |
| 2023-08-10 | $75.64 | $77.34 | $74.85 | $75.80 | $75.80 | 808,716 |
| 2023-08-09 | $78.28 | $78.81 | $75.45 | $75.60 | $75.60 | 586,059 |
| 2023-08-08 | $79.35 | $80.44 | $77.82 | $79.00 | $79.00 | 522,111 |
| 2023-08-07 | $79.35 | $80.14 | $78.47 | $79.79 | $79.79 | 755,978 |
| 2023-08-04 | $77.16 | $80.49 | $75.94 | $78.91 | $78.91 | 1,732,217 |
| 2023-08-03 | $71.30 | $74.96 | $70.14 | $74.67 | $74.67 | 2,337,068 |
| 2023-08-02 | $75.97 | $76.91 | $74.85 | $75.03 | $75.03 | 731,987 |
| 2023-08-01 | $77.03 | $77.50 | $76.26 | $77.16 | $77.16 | 680,494 |
| 2023-07-31 | $75.99 | $77.70 | $75.86 | $77.66 | $77.66 | 617,620 |
| 2023-07-28 | $77.65 | $77.65 | $75.76 | $75.98 | $75.98 | 516,449 |
| 2023-07-27 | $77.61 | $78.37 | $75.74 | $76.47 | $76.47 | 763,123 |
| 2023-07-26 | $76.60 | $78.12 | $76.42 | $78.09 | $78.09 | 526,468 |
| 2023-07-25 | $76.82 | $77.54 | $76.45 | $76.60 | $76.60 | 531,430 |
| 2023-07-24 | $78.00 | $78.13 | $76.41 | $77.22 | $77.22 | 463,539 |
| 2023-07-21 | $79.16 | $79.16 | $77.68 | $77.92 | $77.92 | 375,654 |
| 2023-07-20 | $78.78 | $79.23 | $77.80 | $78.34 | $78.34 | 734,222 |
| 2023-07-19 | $80.30 | $80.58 | $78.42 | $79.12 | $79.12 | 679,771 |
| 2023-07-18 | $79.50 | $80.49 | $78.94 | $79.91 | $79.91 | 562,378 |
| 2023-07-17 | $78.45 | $79.49 | $78.00 | $78.73 | $78.73 | 459,485 |
| 2023-07-14 | $78.23 | $79.60 | $77.68 | $78.75 | $78.75 | 563,817 |
| 2023-07-13 | $79.24 | $80.39 | $78.14 | $78.17 | $78.17 | 507,929 |
| 2023-07-12 | $79.00 | $79.17 | $76.95 | $78.89 | $78.89 | 685,263 |
| 2023-07-11 | $77.01 | $78.72 | $77.01 | $78.22 | $78.22 | 890,188 |
| 2023-07-10 | $76.09 | $77.28 | $75.56 | $76.85 | $76.85 | 521,345 |
| 2023-07-07 | $77.30 | $78.00 | $76.24 | $76.26 | $76.26 | 676,015 |
| 2023-07-06 | $76.66 | $77.06 | $76.06 | $76.99 | $76.99 | 540,890 |
| 2023-07-05 | $77.94 | $77.94 | $76.08 | $77.27 | $77.27 | 854,378 |
| 2023-07-03 | $77.92 | $78.78 | $77.65 | $78.10 | $78.10 | 341,206 |
| 2023-06-30 | $77.96 | $79.33 | $77.19 | $77.72 | $77.72 | 773,173 |
| 2023-06-29 | $77.11 | $78.71 | $76.90 | $77.65 | $77.65 | 755,647 |
| 2023-06-28 | $74.72 | $76.96 | $74.63 | $76.87 | $76.87 | 534,973 |
| 2023-06-27 | $73.72 | $75.47 | $73.58 | $74.90 | $74.90 | 502,471 |
| 2023-06-26 | $73.53 | $74.82 | $71.96 | $73.02 | $73.02 | 714,491 |
| 2023-06-23 | $74.25 | $75.64 | $73.83 | $73.95 | $73.95 | 767,919 |
| 2023-06-22 | $74.95 | $76.14 | $73.74 | $75.06 | $75.06 | 955,829 |
| 2023-06-21 | $73.77 | $76.03 | $73.48 | $75.19 | $75.19 | 1,090,990 |
| 2023-06-20 | $71.18 | $74.84 | $71.11 | $73.99 | $73.99 | 1,639,389 |
| 2023-06-16 | $72.50 | $72.78 | $70.71 | $71.13 | $71.13 | 726,725 |
| 2023-06-15 | $72.53 | $73.11 | $71.42 | $72.13 | $72.13 | 761,005 |
| 2023-06-14 | $71.04 | $73.28 | $70.40 | $72.74 | $72.74 | 1,256,494 |
| 2023-06-13 | $68.79 | $70.29 | $68.42 | $70.14 | $70.14 | 543,026 |
| 2023-06-12 | $68.97 | $69.18 | $68.03 | $68.75 | $68.75 | 745,611 |
| 2023-06-09 | $69.17 | $69.33 | $68.12 | $68.76 | $68.76 | 400,760 |
| 2023-06-08 | $69.44 | $70.43 | $68.92 | $69.05 | $69.05 | 470,127 |
| 2023-06-07 | $70.28 | $71.21 | $69.42 | $70.17 | $70.17 | 942,638 |
| 2023-06-06 | $68.75 | $70.35 | $68.11 | $70.00 | $70.00 | 671,704 |
| 2023-06-05 | $67.77 | $69.47 | $67.77 | $68.75 | $68.75 | 595,500 |
| 2023-06-02 | $68.10 | $68.65 | $67.24 | $68.59 | $68.59 | 788,203 |
| 2023-06-01 | $66.17 | $67.67 | $65.27 | $67.54 | $67.54 | 765,332 |
| 2023-05-31 | $66.32 | $66.75 | $64.28 | $66.17 | $66.17 | 790,622 |
| 2023-05-30 | $65.81 | $66.58 | $64.95 | $65.13 | $65.13 | 565,865 |
| 2023-05-26 | $65.84 | $66.92 | $65.33 | $65.40 | $65.40 | 447,686 |
| 2023-05-25 | $66.13 | $66.13 | $64.66 | $65.90 | $65.90 | 548,665 |
| 2023-05-24 | $65.00 | $66.32 | $64.44 | $65.84 | $65.84 | 769,263 |
| 2023-05-23 | $66.28 | $66.81 | $65.23 | $65.25 | $65.25 | 889,054 |
| 2023-05-22 | $67.00 | $67.49 | $66.20 | $66.67 | $66.67 | 1,127,514 |
| 2023-05-19 | $67.64 | $69.19 | $65.89 | $66.69 | $66.69 | 823,930 |
| 2023-05-18 | $67.00 | $67.80 | $66.22 | $66.72 | $66.72 | 636,791 |
| 2023-05-17 | $67.76 | $68.13 | $66.45 | $67.40 | $67.40 | 690,332 |
| 2023-05-16 | $70.08 | $70.98 | $67.21 | $67.24 | $67.24 | 1,161,589 |
| 2023-05-15 | $68.50 | $71.94 | $68.09 | $70.30 | $70.30 | 2,889,578 |
| 2023-05-12 | $66.48 | $66.52 | $64.68 | $65.21 | $65.21 | 705,601 |
| 2023-05-11 | $66.62 | $66.90 | $65.66 | $66.49 | $66.49 | 583,122 |
| 2023-05-10 | $66.73 | $67.50 | $65.39 | $66.38 | $66.38 | 1,084,647 |
| 2023-05-09 | $65.93 | $66.84 | $65.29 | $65.96 | $65.96 | 885,401 |
| 2023-05-08 | $65.90 | $67.14 | $65.07 | $66.92 | $66.92 | 1,355,840 |
| 2023-05-05 | $63.00 | $66.29 | $61.26 | $65.53 | $65.53 | 2,289,734 |
| 2023-05-04 | $57.99 | $61.94 | $57.10 | $61.57 | $61.57 | 3,909,573 |
| 2023-05-03 | $54.60 | $54.79 | $52.64 | $52.82 | $52.82 | 1,548,022 |
| 2023-05-02 | $54.43 | $54.63 | $53.05 | $54.48 | $54.48 | 844,224 |
| 2023-05-01 | $54.47 | $55.74 | $54.18 | $54.74 | $54.74 | 863,415 |
| 2023-04-28 | $53.90 | $54.89 | $53.08 | $54.81 | $54.81 | 579,252 |
| 2023-04-27 | $54.01 | $54.48 | $53.41 | $54.09 | $54.09 | 387,924 |
| 2023-04-26 | $54.23 | $55.38 | $53.45 | $53.54 | $53.54 | 568,741 |
| 2023-04-25 | $54.92 | $55.55 | $53.76 | $53.90 | $53.90 | 546,103 |
| 2023-04-24 | $55.63 | $56.75 | $54.93 | $55.26 | $55.26 | 599,033 |
| 2023-04-21 | $55.87 | $56.14 | $55.15 | $55.69 | $55.69 | 351,765 |
| 2023-04-20 | $54.93 | $56.59 | $54.26 | $55.60 | $55.60 | 565,496 |
| 2023-04-19 | $54.74 | $55.54 | $53.92 | $55.12 | $55.12 | 591,586 |
| 2023-04-18 | $55.58 | $56.14 | $54.36 | $54.88 | $54.88 | 531,860 |
| 2023-04-17 | $54.57 | $55.78 | $54.31 | $55.25 | $55.25 | 437,946 |
| 2023-04-14 | $54.39 | $55.22 | $53.40 | $54.03 | $54.03 | 760,113 |
| 2023-04-13 | $56.21 | $56.67 | $54.78 | $54.85 | $54.85 | 1,027,217 |
| 2023-04-12 | $57.98 | $58.19 | $55.81 | $55.83 | $55.83 | 723,523 |
| 2023-04-11 | $56.75 | $57.69 | $56.64 | $57.22 | $57.22 | 718,896 |
| 2023-04-10 | $54.91 | $56.61 | $54.85 | $56.56 | $56.56 | 870,589 |
| 2023-04-06 | $54.94 | $55.25 | $53.88 | $55.15 | $55.15 | 508,070 |
| 2023-04-05 | $55.85 | $55.85 | $54.14 | $54.85 | $54.85 | 845,480 |
| 2023-04-04 | $55.94 | $56.15 | $54.83 | $56.13 | $56.13 | 707,420 |
| 2023-04-03 | $55.34 | $55.94 | $54.56 | $55.56 | $55.56 | 525,869 |
| 2023-03-31 | $54.89 | $56.28 | $54.65 | $55.49 | $55.49 | 652,937 |
| 2023-03-30 | $54.50 | $54.77 | $53.35 | $54.42 | $54.42 | 578,975 |
| 2023-03-29 | $53.60 | $53.88 | $52.63 | $53.80 | $53.80 | 558,524 |
| 2023-03-28 | $53.36 | $54.27 | $52.84 | $53.10 | $53.10 | 697,926 |
| 2023-03-27 | $53.26 | $53.71 | $52.40 | $53.62 | $53.62 | 865,789 |
| 2023-03-24 | $53.78 | $53.89 | $52.51 | $52.56 | $52.56 | 725,548 |
| 2023-03-23 | $55.70 | $55.88 | $53.25 | $53.96 | $53.96 | 848,065 |
| 2023-03-22 | $56.12 | $56.92 | $55.00 | $55.22 | $55.22 | 635,812 |
| 2023-03-21 | $56.16 | $56.62 | $55.23 | $55.25 | $55.25 | 636,226 |
| 2023-03-20 | $55.03 | $56.67 | $54.81 | $55.39 | $55.39 | 601,974 |
| 2023-03-17 | $55.70 | $55.95 | $53.72 | $54.91 | $54.91 | 1,338,159 |
| 2023-03-16 | $54.96 | $56.44 | $54.24 | $56.22 | $56.22 | 832,787 |
| 2023-03-15 | $55.10 | $56.04 | $54.25 | $55.47 | $55.47 | 981,452 |
| 2023-03-14 | $56.12 | $57.28 | $55.09 | $55.99 | $55.99 | 819,598 |
| 2023-03-13 | $53.42 | $54.97 | $52.01 | $54.48 | $54.48 | 1,105,515 |
| 2023-03-10 | $55.64 | $56.04 | $54.10 | $54.53 | $54.53 | 951,176 |
| 2023-03-09 | $59.08 | $59.50 | $56.00 | $56.05 | $56.05 | 855,431 |
| 2023-03-08 | $58.00 | $59.09 | $57.41 | $59.08 | $59.08 | 624,043 |
| 2023-03-07 | $58.11 | $59.07 | $57.66 | $58.02 | $58.02 | 801,483 |
| 2023-03-06 | $58.50 | $58.67 | $57.03 | $57.84 | $57.84 | 826,567 |
| 2023-03-03 | $57.38 | $58.29 | $56.82 | $58.00 | $58.00 | 679,154 |
| 2023-03-02 | $56.75 | $57.53 | $55.30 | $57.23 | $57.23 | 584,947 |
| 2023-03-01 | $56.13 | $57.19 | $55.12 | $57.07 | $57.07 | 1,025,475 |
| 2023-02-28 | $55.35 | $56.61 | $55.19 | $55.79 | $55.79 | 776,377 |
| 2023-02-27 | $56.61 | $57.01 | $54.47 | $55.28 | $55.28 | 959,267 |
| 2023-02-24 | $55.36 | $56.70 | $55.05 | $56.54 | $56.54 | 1,307,869 |
| 2023-02-23 | $57.96 | $58.05 | $55.71 | $56.60 | $56.60 | 1,082,613 |
| 2023-02-22 | $56.12 | $57.85 | $55.57 | $57.82 | $57.82 | 984,230 |
| 2023-02-21 | $53.64 | $55.67 | $53.51 | $55.40 | $55.40 | 1,218,583 |
| 2023-02-17 | $56.90 | $56.90 | $54.11 | $55.00 | $55.00 | 1,437,764 |
| 2023-02-16 | $57.80 | $58.56 | $53.63 | $56.67 | $56.67 | 2,398,193 |
| 2023-02-15 | $56.70 | $59.11 | $56.32 | $58.69 | $58.69 | 1,070,654 |
| 2023-02-14 | $56.34 | $57.30 | $55.18 | $56.88 | $56.88 | 685,475 |
| 2023-02-13 | $56.06 | $57.10 | $55.41 | $56.83 | $56.83 | 740,311 |
| 2023-02-10 | $56.31 | $57.12 | $55.34 | $55.49 | $55.49 | 938,219 |
| 2023-02-09 | $58.77 | $59.21 | $56.69 | $56.70 | $56.70 | 645,487 |
| 2023-02-08 | $58.51 | $59.01 | $57.10 | $57.89 | $57.89 | 927,615 |
| 2023-02-07 | $57.45 | $59.42 | $56.81 | $59.07 | $59.07 | 586,278 |
| 2023-02-06 | $57.76 | $58.82 | $57.21 | $57.84 | $57.84 | 494,792 |
| 2023-02-03 | $59.69 | $60.30 | $58.19 | $58.29 | $58.29 | 993,926 |
| 2023-02-02 | $58.74 | $61.39 | $58.48 | $61.00 | $61.00 | 1,310,796 |
| 2023-02-01 | $56.80 | $58.28 | $55.75 | $57.87 | $57.87 | 634,386 |
| 2023-01-31 | $55.75 | $57.36 | $55.54 | $56.88 | $56.88 | 510,045 |
| 2023-01-30 | $55.54 | $56.04 | $54.96 | $55.49 | $55.49 | 767,594 |
| 2023-01-27 | $56.14 | $57.79 | $55.82 | $56.52 | $56.52 | 472,979 |
| 2023-01-26 | $57.10 | $58.26 | $55.65 | $56.45 | $56.45 | 546,966 |
| 2023-01-25 | $54.26 | $56.75 | $53.84 | $56.51 | $56.51 | 732,817 |
| 2023-01-24 | $55.27 | $56.55 | $54.72 | $55.23 | $55.23 | 480,275 |
| 2023-01-23 | $54.87 | $56.23 | $54.00 | $56.09 | $56.09 | 578,573 |
| 2023-01-20 | $55.79 | $56.05 | $54.45 | $54.75 | $54.75 | 792,316 |
| 2023-01-19 | $54.08 | $55.10 | $53.07 | $54.90 | $54.90 | 775,692 |
| 2023-01-18 | $58.41 | $58.61 | $54.10 | $54.39 | $54.39 | 970,606 |
| 2023-01-17 | $54.64 | $57.81 | $54.62 | $57.79 | $57.79 | 1,040,709 |
| 2023-01-13 | $55.18 | $56.62 | $54.43 | $56.36 | $56.36 | 916,910 |
| 2023-01-12 | $54.43 | $55.84 | $53.26 | $55.09 | $55.09 | 1,563,106 |
| 2023-01-11 | $51.87 | $53.74 | $51.49 | $53.72 | $53.72 | 1,448,691 |
| 2023-01-10 | $46.85 | $51.37 | $46.20 | $51.09 | $51.09 | 2,638,259 |
| 2023-01-09 | $47.13 | $48.99 | $46.91 | $48.08 | $48.08 | 1,273,494 |
| 2023-01-06 | $45.95 | $47.20 | $45.24 | $46.43 | $46.43 | 1,060,604 |
| 2023-01-05 | $44.14 | $45.61 | $43.37 | $45.49 | $45.49 | 748,430 |
| 2023-01-04 | $42.58 | $44.91 | $42.40 | $44.88 | $44.88 | 1,047,711 |
| 2023-01-03 | $42.54 | $42.70 | $40.90 | $41.68 | $41.68 | 783,998 |
| 2022-12-30 | $41.04 | $42.01 | $40.83 | $41.53 | $41.53 | 685,578 |
| 2022-12-29 | $42.99 | $43.49 | $41.46 | $41.60 | $41.60 | 822,212 |
| 2022-12-28 | $43.02 | $43.77 | $42.36 | $42.55 | $42.55 | 517,719 |
| 2022-12-27 | $44.54 | $44.86 | $43.34 | $43.38 | $43.38 | 450,016 |
| 2022-12-23 | $44.70 | $45.19 | $44.15 | $44.89 | $44.89 | 329,819 |
| 2022-12-22 | $44.83 | $45.17 | $43.81 | $44.95 | $44.95 | 883,980 |
| 2022-12-21 | $46.05 | $46.91 | $45.15 | $45.44 | $45.44 | 619,938 |
| 2022-12-20 | $46.19 | $48.41 | $46.19 | $46.80 | $46.80 | 604,927 |
| 2022-12-19 | $48.28 | $48.40 | $45.94 | $46.44 | $46.44 | 693,501 |
| 2022-12-16 | $47.92 | $49.02 | $47.71 | $48.45 | $48.45 | 767,470 |
| 2022-12-15 | $48.59 | $48.71 | $47.37 | $48.36 | $48.36 | 568,660 |
| 2022-12-14 | $49.43 | $50.50 | $48.86 | $49.39 | $49.39 | 575,925 |
| 2022-12-13 | $51.85 | $51.85 | $48.65 | $49.25 | $49.25 | 718,716 |
| 2022-12-12 | $47.12 | $49.77 | $47.12 | $49.75 | $49.75 | 755,353 |
| 2022-12-09 | $48.65 | $49.08 | $47.12 | $47.18 | $47.18 | 523,859 |
| 2022-12-08 | $48.58 | $50.16 | $47.90 | $48.86 | $48.86 | 507,127 |
| 2022-12-07 | $48.95 | $49.34 | $48.15 | $48.31 | $48.31 | 530,186 |
| 2022-12-06 | $49.75 | $50.45 | $48.33 | $49.20 | $49.20 | 640,243 |
| 2022-12-05 | $51.64 | $51.86 | $49.38 | $49.71 | $49.71 | 941,357 |
| 2022-12-02 | $50.86 | $52.86 | $50.55 | $51.93 | $51.93 | 523,129 |
| 2022-12-01 | $52.66 | $53.26 | $51.36 | $52.07 | $52.07 | 500,609 |
| 2022-11-30 | $51.10 | $52.67 | $49.88 | $52.60 | $52.60 | 641,781 |
| 2022-11-29 | $49.75 | $51.77 | $49.31 | $50.85 | $50.85 | 1,080,924 |
| 2022-11-28 | $49.02 | $49.70 | $48.69 | $49.56 | $49.56 | 630,239 |
| 2022-11-25 | $48.18 | $49.32 | $48.03 | $49.29 | $49.29 | 224,973 |
| 2022-11-23 | $47.39 | $48.38 | $46.17 | $48.30 | $48.30 | 586,647 |
| 2022-11-22 | $47.73 | $47.87 | $46.13 | $47.39 | $47.39 | 748,011 |
| 2022-11-21 | $49.36 | $49.63 | $47.57 | $47.63 | $47.63 | 759,246 |
| 2022-11-18 | $51.93 | $52.18 | $49.06 | $49.80 | $49.80 | 522,864 |
| 2022-11-17 | $50.39 | $51.70 | $49.78 | $50.74 | $50.74 | 433,337 |
| 2022-11-16 | $50.99 | $51.88 | $49.95 | $51.43 | $51.43 | 384,769 |
| 2022-11-15 | $52.50 | $52.97 | $51.08 | $51.67 | $51.67 | 447,302 |
| 2022-11-14 | $51.24 | $52.27 | $50.13 | $51.27 | $51.27 | 528,772 |
| 2022-11-11 | $51.55 | $52.23 | $50.02 | $51.73 | $51.73 | 751,221 |
| 2022-11-10 | $48.50 | $51.07 | $47.79 | $51.07 | $51.07 | 1,138,439 |
| 2022-11-09 | $44.88 | $46.33 | $44.42 | $46.00 | $46.00 | 889,609 |
| 2022-11-08 | $44.51 | $46.73 | $43.94 | $45.66 | $45.66 | 947,025 |
| 2022-11-07 | $47.03 | $47.36 | $43.51 | $44.20 | $44.20 | 1,376,704 |
| 2022-11-04 | $48.28 | $49.20 | $45.51 | $47.02 | $47.02 | 1,326,419 |
| 2022-11-03 | $50.00 | $50.45 | $47.43 | $47.65 | $47.65 | 1,552,530 |
| 2022-11-02 | $53.75 | $54.42 | $51.67 | $51.93 | $51.93 | 1,230,229 |
| 2022-11-01 | $56.52 | $56.83 | $54.04 | $54.24 | $54.24 | 901,405 |
| 2022-10-31 | $55.68 | $56.69 | $54.78 | $55.57 | $55.57 | 939,273 |
| 2022-10-28 | $52.75 | $56.81 | $52.63 | $55.82 | $55.82 | 1,221,111 |
| 2022-10-27 | $51.93 | $54.39 | $51.93 | $53.00 | $53.00 | 1,502,214 |
| 2022-10-26 | $51.76 | $53.27 | $50.52 | $50.54 | $50.54 | 862,212 |
| 2022-10-25 | $48.45 | $51.49 | $48.45 | $51.22 | $51.22 | 1,041,955 |
| 2022-10-24 | $50.13 | $50.36 | $47.95 | $48.24 | $48.24 | 852,280 |
| 2022-10-21 | $49.13 | $50.98 | $48.45 | $50.73 | $50.73 | 608,045 |
| 2022-10-20 | $49.75 | $51.06 | $48.49 | $48.98 | $48.98 | 710,890 |
| 2022-10-19 | $49.62 | $50.64 | $49.23 | $49.68 | $49.68 | 440,655 |
| 2022-10-18 | $51.23 | $52.25 | $49.49 | $50.39 | $50.39 | 796,412 |
| 2022-10-17 | $48.57 | $49.93 | $48.57 | $49.75 | $49.75 | 591,848 |
| 2022-10-14 | $50.40 | $51.07 | $47.62 | $47.83 | $47.83 | 524,141 |
| 2022-10-13 | $48.55 | $50.10 | $46.99 | $49.61 | $49.61 | 1,003,493 |
| 2022-10-12 | $47.50 | $50.65 | $46.61 | $49.58 | $49.58 | 923,529 |
| 2022-10-11 | $47.20 | $48.42 | $44.67 | $47.37 | $47.37 | 795,593 |
| 2022-10-10 | $46.60 | $47.73 | $45.60 | $47.59 | $47.59 | 768,533 |
| 2022-10-07 | $47.24 | $47.37 | $45.65 | $46.69 | $46.69 | 703,529 |
| 2022-10-06 | $46.45 | $49.25 | $46.45 | $47.84 | $47.84 | 908,532 |
| 2022-10-05 | $45.73 | $46.86 | $44.63 | $46.46 | $46.46 | 826,835 |
| 2022-10-04 | $47.00 | $48.68 | $45.98 | $46.56 | $46.56 | 1,273,022 |
| 2022-10-03 | $45.57 | $46.28 | $44.51 | $45.63 | $45.63 | 750,104 |
| 2022-09-30 | $46.43 | $47.18 | $44.87 | $44.98 | $44.98 | 823,966 |
| 2022-09-29 | $47.59 | $47.71 | $45.90 | $46.62 | $46.62 | 601,917 |
| 2022-09-28 | $46.88 | $49.09 | $46.37 | $48.56 | $48.56 | 719,758 |
| 2022-09-27 | $46.33 | $47.21 | $45.14 | $46.43 | $46.43 | 600,094 |
| 2022-09-26 | $45.05 | $46.65 | $44.64 | $45.08 | $45.08 | 638,076 |
| 2022-09-23 | $43.92 | $44.98 | $43.85 | $44.82 | $44.82 | 782,647 |
| 2022-09-22 | $47.97 | $48.24 | $43.91 | $44.88 | $44.88 | 1,158,223 |
| 2022-09-21 | $49.48 | $50.44 | $48.38 | $48.48 | $48.48 | 750,414 |
| 2022-09-20 | $50.37 | $50.99 | $49.04 | $49.31 | $49.31 | 903,615 |
| 2022-09-19 | $48.99 | $50.83 | $48.59 | $50.61 | $50.61 | 1,209,479 |
| 2022-09-16 | $49.33 | $49.75 | $47.96 | $49.61 | $49.61 | 1,191,298 |
| 2022-09-15 | $49.13 | $51.50 | $48.83 | $50.39 | $50.39 | 944,341 |
| 2022-09-14 | $48.16 | $49.76 | $47.11 | $49.18 | $49.18 | 582,086 |
| 2022-09-13 | $48.77 | $48.77 | $47.50 | $48.07 | $48.07 | 911,067 |
| 2022-09-12 | $50.99 | $51.50 | $49.39 | $50.93 | $50.93 | 766,922 |
| 2022-09-09 | $49.05 | $50.99 | $49.01 | $50.74 | $50.74 | 604,696 |
| 2022-09-08 | $47.02 | $48.92 | $46.85 | $48.90 | $48.90 | 802,345 |
| 2022-09-07 | $45.31 | $48.35 | $45.11 | $47.82 | $47.82 | 817,468 |
| 2022-09-06 | $46.46 | $46.51 | $44.32 | $45.34 | $45.34 | 948,579 |
| 2022-09-02 | $47.75 | $47.75 | $45.88 | $46.46 | $46.46 | 483,132 |
| 2022-09-01 | $47.10 | $47.25 | $45.20 | $47.19 | $47.19 | 616,589 |
| 2022-08-31 | $48.61 | $48.89 | $47.65 | $47.66 | $47.66 | 695,575 |
| 2022-08-30 | $48.63 | $49.09 | $47.02 | $47.72 | $47.72 | 548,759 |
| 2022-08-29 | $46.84 | $48.09 | $46.76 | $47.65 | $47.65 | 680,160 |
| 2022-08-26 | $51.62 | $51.86 | $47.38 | $47.64 | $47.64 | 813,808 |
| 2022-08-25 | $51.65 | $52.54 | $51.16 | $52.13 | $52.13 | 580,445 |
| 2022-08-24 | $48.99 | $51.65 | $48.70 | $51.08 | $51.08 | 512,804 |
| 2022-08-23 | $49.78 | $50.45 | $48.96 | $49.10 | $49.10 | 682,632 |
| 2022-08-22 | $48.44 | $49.10 | $47.99 | $49.09 | $49.09 | 577,336 |
| 2022-08-19 | $51.24 | $51.51 | $49.33 | $49.62 | $49.62 | 628,445 |
| 2022-08-18 | $52.00 | $52.17 | $50.92 | $51.98 | $51.98 | 503,245 |
| 2022-08-17 | $52.98 | $53.10 | $51.85 | $52.00 | $52.00 | 556,959 |
| 2022-08-16 | $53.63 | $54.28 | $52.45 | $53.87 | $53.87 | 518,865 |
| 2022-08-15 | $52.78 | $54.45 | $52.33 | $54.05 | $54.05 | 644,545 |
| 2022-08-12 | $52.43 | $53.19 | $52.04 | $53.11 | $53.11 | 537,209 |
| 2022-08-11 | $51.55 | $53.37 | $51.39 | $51.93 | $51.93 | 617,321 |
| 2022-08-10 | $50.70 | $51.14 | $49.85 | $50.97 | $50.97 | 807,660 |
| 2022-08-09 | $51.55 | $51.56 | $48.46 | $49.09 | $49.09 | 930,186 |
| 2022-08-08 | $51.90 | $53.65 | $51.55 | $52.17 | $52.17 | 938,489 |
| 2022-08-05 | $50.00 | $51.62 | $49.17 | $51.56 | $51.56 | 942,435 |
| 2022-08-04 | $46.80 | $51.24 | $46.00 | $51.04 | $51.04 | 3,168,358 |
| 2022-08-03 | $51.29 | $54.88 | $51.29 | $54.43 | $54.43 | 1,236,679 |
| 2022-08-02 | $48.55 | $50.80 | $48.55 | $50.39 | $50.39 | 1,022,057 |
| 2022-08-01 | $50.68 | $51.71 | $49.48 | $49.49 | $49.49 | 1,212,385 |
| 2022-07-29 | $50.16 | $51.47 | $48.87 | $51.46 | $51.46 | 1,067,072 |
| 2022-07-28 | $47.60 | $51.14 | $47.60 | $50.80 | $50.80 | 1,447,287 |
| 2022-07-27 | $46.02 | $47.62 | $45.84 | $47.26 | $47.26 | 786,602 |
| 2022-07-26 | $46.91 | $46.91 | $44.91 | $45.00 | $45.00 | 754,622 |
| 2022-07-25 | $48.49 | $48.49 | $46.26 | $47.20 | $47.20 | 831,598 |
| 2022-07-22 | $49.06 | $49.70 | $47.23 | $48.13 | $48.13 | 834,373 |
| 2022-07-21 | $48.68 | $49.35 | $48.04 | $48.83 | $48.83 | 747,944 |
| 2022-07-20 | $46.73 | $49.37 | $46.51 | $49.03 | $49.03 | 1,117,249 |
| 2022-07-19 | $45.79 | $46.87 | $45.79 | $46.18 | $46.18 | 441,796 |
| 2022-07-18 | $46.46 | $47.47 | $45.19 | $45.39 | $45.39 | 802,221 |
| 2022-07-15 | $46.08 | $47.00 | $45.01 | $46.46 | $46.46 | 1,097,639 |
| 2022-07-14 | $42.95 | $45.48 | $42.22 | $45.31 | $45.31 | 2,017,715 |
| 2022-07-13 | $39.45 | $42.50 | $39.44 | $42.43 | $42.43 | 856,181 |
| 2022-07-12 | $39.50 | $41.01 | $39.50 | $40.65 | $40.65 | 709,023 |
| 2022-07-11 | $40.55 | $40.79 | $39.16 | $39.40 | $39.40 | 705,120 |
| 2022-07-08 | $41.06 | $41.88 | $40.10 | $40.87 | $40.87 | 879,402 |
| 2022-07-07 | $41.04 | $42.08 | $40.41 | $41.66 | $41.66 | 637,727 |
| 2022-07-06 | $42.22 | $42.36 | $40.83 | $40.92 | $40.92 | 471,186 |
| 2022-07-05 | $39.84 | $42.41 | $38.69 | $42.01 | $42.01 | 853,504 |
| 2022-07-01 | $39.50 | $41.18 | $39.25 | $40.79 | $40.79 | 643,439 |
| 2022-06-30 | $39.54 | $40.09 | $37.79 | $39.48 | $39.48 | 1,054,848 |
| 2022-06-29 | $40.21 | $40.24 | $38.98 | $40.21 | $40.21 | 641,264 |
| 2022-06-28 | $41.15 | $41.76 | $39.89 | $40.20 | $40.20 | 681,270 |
| 2022-06-27 | $42.50 | $42.71 | $40.87 | $41.01 | $41.01 | 520,563 |
| 2022-06-24 | $40.96 | $42.42 | $40.70 | $42.20 | $42.20 | 869,958 |
| 2022-06-23 | $39.39 | $40.80 | $38.71 | $40.73 | $40.73 | 649,689 |
| 2022-06-22 | $38.58 | $39.97 | $38.47 | $39.13 | $39.13 | 751,489 |
| 2022-06-21 | $40.70 | $41.10 | $39.25 | $39.28 | $39.28 | 712,821 |
| 2022-06-17 | $38.52 | $40.05 | $38.52 | $39.52 | $39.52 | 672,355 |
| 2022-06-16 | $39.01 | $39.10 | $37.72 | $38.07 | $38.07 | 664,886 |
| 2022-06-15 | $39.65 | $41.41 | $39.36 | $40.47 | $40.47 | 794,929 |
| 2022-06-14 | $39.99 | $40.87 | $38.47 | $38.87 | $38.87 | 676,902 |
| 2022-06-13 | $41.00 | $41.41 | $38.70 | $39.94 | $39.94 | 967,243 |
| 2022-06-10 | $42.84 | $44.21 | $42.31 | $42.93 | $42.93 | 788,106 |
| 2022-06-09 | $46.46 | $46.49 | $43.81 | $44.16 | $44.16 | 805,644 |
| 2022-06-08 | $47.20 | $48.35 | $46.87 | $47.17 | $47.17 | 364,901 |
| 2022-06-07 | $45.85 | $47.61 | $45.52 | $47.30 | $47.30 | 617,883 |
| 2022-06-06 | $48.11 | $48.35 | $46.59 | $46.66 | $46.66 | 665,633 |
| 2022-06-03 | $47.80 | $48.01 | $46.67 | $47.44 | $47.44 | 486,362 |
| 2022-06-02 | $46.67 | $49.26 | $46.67 | $48.61 | $48.61 | 515,881 |
| 2022-06-01 | $49.28 | $49.28 | $46.33 | $47.07 | $47.07 | 834,646 |
| 2022-05-31 | $48.42 | $48.99 | $47.46 | $48.65 | $48.65 | 846,976 |
| 2022-05-27 | $47.50 | $48.87 | $47.07 | $48.75 | $48.75 | 848,912 |
| 2022-05-26 | $44.06 | $47.50 | $43.98 | $47.25 | $47.25 | 1,543,573 |
| 2022-05-25 | $41.49 | $44.27 | $41.49 | $43.80 | $43.80 | 944,509 |
| 2022-05-24 | $42.81 | $42.81 | $40.52 | $41.76 | $41.76 | 1,415,356 |
| 2022-05-23 | $42.36 | $43.72 | $40.65 | $43.27 | $43.27 | 1,379,045 |
| 2022-05-20 | $43.71 | $43.96 | $40.34 | $41.98 | $41.98 | 864,726 |
| 2022-05-19 | $41.75 | $44.02 | $41.42 | $43.17 | $43.17 | 952,181 |
| 2022-05-18 | $44.52 | $44.58 | $41.29 | $42.11 | $42.11 | 1,725,211 |
| 2022-05-17 | $45.67 | $47.01 | $44.43 | $45.55 | $45.55 | 1,016,145 |
| 2022-05-16 | $47.56 | $47.66 | $44.12 | $44.50 | $44.50 | 1,049,312 |
| 2022-05-13 | $45.13 | $47.29 | $45.13 | $46.33 | $46.33 | 1,036,244 |
| 2022-05-12 | $42.75 | $46.59 | $41.55 | $43.88 | $43.88 | 1,784,023 |
| 2022-05-11 | $47.72 | $47.72 | $43.27 | $43.43 | $43.43 | 1,511,555 |
| 2022-05-10 | $49.45 | $50.26 | $46.29 | $47.99 | $47.99 | 1,021,406 |
| 2022-05-09 | $53.30 | $53.53 | $48.51 | $48.72 | $48.72 | 1,323,646 |
| 2022-05-06 | $55.06 | $56.95 | $52.73 | $54.70 | $54.70 | 1,369,240 |
| 2022-05-05 | $58.70 | $58.84 | $55.19 | $56.05 | $56.05 | 926,549 |
| 2022-05-04 | $58.02 | $59.89 | $55.37 | $59.88 | $59.88 | 1,029,000 |
| 2022-05-03 | $59.66 | $60.48 | $57.94 | $58.60 | $58.60 | 672,329 |
| 2022-05-02 | $58.67 | $59.80 | $57.58 | $59.76 | $59.76 | 1,159,329 |
| 2022-04-29 | $60.10 | $61.43 | $57.64 | $57.83 | $57.83 | 506,444 |
| 2022-04-28 | $60.07 | $61.46 | $57.77 | $60.16 | $60.16 | 1,247,688 |
| 2022-04-27 | $59.90 | $61.62 | $59.26 | $59.27 | $59.27 | 661,457 |
| 2022-04-26 | $62.53 | $63.12 | $59.53 | $59.89 | $59.89 | 712,099 |
| 2022-04-25 | $60.95 | $63.38 | $60.90 | $63.22 | $63.22 | 825,339 |
| 2022-04-22 | $62.95 | $63.46 | $60.53 | $61.50 | $61.50 | 714,423 |
| 2022-04-21 | $67.03 | $67.70 | $62.93 | $63.19 | $63.19 | 740,690 |
| 2022-04-20 | $66.79 | $67.24 | $65.42 | $65.51 | $65.51 | 599,504 |
| 2022-04-19 | $62.38 | $67.55 | $62.06 | $66.17 | $66.17 | 1,168,308 |
| 2022-04-18 | $61.71 | $63.06 | $61.17 | $62.04 | $62.04 | 690,216 |
| 2022-04-14 | $63.65 | $63.90 | $61.84 | $62.03 | $62.03 | 636,655 |
| 2022-04-13 | $60.63 | $63.92 | $60.45 | $63.65 | $63.65 | 593,090 |
| 2022-04-12 | $62.29 | $63.39 | $60.67 | $60.89 | $60.89 | 628,648 |
| 2022-04-11 | $60.55 | $62.36 | $60.20 | $61.05 | $61.05 | 719,928 |
| 2022-04-08 | $61.96 | $62.71 | $60.48 | $61.35 | $61.35 | 876,633 |
| 2022-04-07 | $64.25 | $64.78 | $61.01 | $62.30 | $62.30 | 997,120 |
| 2022-04-06 | $67.69 | $67.69 | $63.05 | $64.81 | $64.81 | 1,741,138 |
| 2022-04-05 | $70.23 | $70.52 | $68.29 | $69.00 | $69.00 | 716,228 |
| 2022-04-04 | $69.33 | $70.82 | $68.54 | $70.39 | $70.39 | 614,331 |
| 2022-04-01 | $68.51 | $69.85 | $68.51 | $69.33 | $69.33 | 614,039 |
| 2022-03-31 | $67.17 | $68.86 | $67.04 | $67.90 | $67.90 | 686,550 |
| 2022-03-30 | $69.56 | $70.06 | $67.06 | $67.54 | $67.54 | 455,710 |
| 2022-03-29 | $68.12 | $71.00 | $68.12 | $70.06 | $70.06 | 738,133 |
| 2022-03-28 | $69.28 | $69.53 | $65.55 | $67.09 | $67.09 | 829,719 |
| 2022-03-25 | $71.21 | $71.86 | $68.78 | $69.39 | $69.39 | 379,850 |
| 2022-03-24 | $69.22 | $71.36 | $68.51 | $71.29 | $71.29 | 660,038 |
| 2022-03-23 | $67.30 | $69.35 | $67.05 | $68.64 | $68.64 | 1,045,300 |
| 2022-03-22 | $66.25 | $68.79 | $66.25 | $68.20 | $68.20 | 765,028 |
| 2022-03-21 | $68.34 | $68.43 | $64.75 | $65.95 | $65.95 | 694,218 |
| 2022-03-18 | $66.91 | $69.31 | $66.31 | $68.50 | $68.50 | 913,455 |
| 2022-03-17 | $67.07 | $68.44 | $65.88 | $67.18 | $67.18 | 833,597 |
| 2022-03-16 | $64.00 | $67.57 | $64.00 | $67.49 | $67.49 | 830,758 |
| 2022-03-15 | $61.09 | $64.23 | $60.58 | $62.69 | $62.69 | 1,194,959 |
| 2022-03-14 | $63.28 | $64.04 | $60.37 | $61.28 | $61.28 | 915,801 |
| 2022-03-11 | $67.24 | $67.54 | $63.14 | $63.70 | $63.70 | 904,723 |
| 2022-03-10 | $64.62 | $67.31 | $63.70 | $66.71 | $66.71 | 651,049 |
| 2022-03-09 | $63.50 | $67.04 | $63.50 | $65.98 | $65.98 | 700,538 |
| 2022-03-08 | $61.46 | $65.00 | $59.41 | $62.57 | $62.57 | 1,189,874 |
| 2022-03-07 | $68.04 | $68.12 | $61.78 | $61.88 | $61.88 | 1,347,113 |
| 2022-03-04 | $71.27 | $72.00 | $66.71 | $68.25 | $68.25 | 923,076 |
| 2022-03-03 | $74.42 | $74.56 | $70.98 | $71.62 | $71.62 | 532,544 |
| 2022-03-02 | $75.56 | $75.56 | $71.94 | $73.46 | $73.46 | 527,806 |
| 2022-03-01 | $74.65 | $75.76 | $73.26 | $75.11 | $75.11 | 857,402 |
| 2022-02-28 | $71.60 | $75.12 | $71.05 | $74.72 | $74.72 | 1,015,588 |
| 2022-02-25 | $69.85 | $72.00 | $69.05 | $71.97 | $71.97 | 590,344 |
| 2022-02-24 | $61.84 | $70.43 | $61.69 | $70.03 | $70.03 | 959,415 |
| 2022-02-23 | $66.50 | $68.20 | $64.95 | $65.25 | $65.25 | 793,127 |
| 2022-02-22 | $71.12 | $72.55 | $65.94 | $66.26 | $66.26 | 1,596,433 |
| 2022-02-18 | $64.60 | $73.69 | $64.60 | $72.07 | $72.07 | 4,053,064 |
| 2022-02-17 | $77.03 | $78.99 | $74.72 | $75.18 | $75.18 | 1,586,119 |
| 2022-02-16 | $76.79 | $79.25 | $75.64 | $78.76 | $78.76 | 903,902 |
| 2022-02-15 | $76.59 | $78.75 | $76.59 | $78.10 | $78.10 | 650,260 |
| 2022-02-14 | $74.18 | $77.43 | $73.64 | $75.69 | $75.69 | 1,098,490 |
| 2022-02-11 | $73.18 | $75.93 | $72.02 | $73.57 | $73.57 | 942,159 |
| 2022-02-10 | $73.84 | $76.27 | $72.18 | $73.09 | $73.09 | 760,886 |
| 2022-02-09 | $72.79 | $74.33 | $72.37 | $74.26 | $74.26 | 610,480 |
| 2022-02-08 | $68.72 | $73.06 | $68.20 | $71.98 | $71.98 | 1,012,174 |
| 2022-02-07 | $67.89 | $69.57 | $67.51 | $68.72 | $68.72 | 636,019 |
| 2022-02-04 | $63.92 | $67.92 | $63.43 | $67.50 | $67.50 | 670,812 |
| 2022-02-03 | $62.55 | $66.73 | $62.26 | $63.86 | $63.86 | 590,500 |
| 2022-02-02 | $67.19 | $67.96 | $64.73 | $65.25 | $65.25 | 464,092 |
| 2022-02-01 | $66.70 | $68.19 | $65.35 | $66.70 | $66.70 | 739,139 |
| 2022-01-31 | $62.68 | $66.14 | $62.03 | $66.07 | $66.07 | 741,741 |
| 2022-01-28 | $60.34 | $62.84 | $58.19 | $62.77 | $62.77 | 740,335 |
| 2022-01-27 | $62.79 | $64.00 | $59.87 | $60.14 | $60.14 | 872,432 |
| 2022-01-26 | $65.79 | $66.00 | $61.88 | $62.90 | $62.90 | 985,958 |
| 2022-01-25 | $63.81 | $66.00 | $62.93 | $64.63 | $64.63 | 755,764 |
| 2022-01-24 | $61.66 | $65.53 | $58.50 | $65.31 | $65.31 | 1,840,179 |
| 2022-01-21 | $63.89 | $66.23 | $63.50 | $63.68 | $63.68 | 940,903 |
| 2022-01-20 | $66.52 | $68.37 | $64.35 | $64.45 | $64.45 | 684,027 |
| 2022-01-19 | $67.54 | $67.58 | $65.16 | $65.37 | $65.37 | 750,012 |
| 2022-01-18 | $67.79 | $69.55 | $66.44 | $66.72 | $66.72 | 876,005 |
| 2022-01-14 | $71.23 | $71.72 | $67.92 | $69.29 | $69.29 | 1,104,882 |
| 2022-01-13 | $74.22 | $75.94 | $71.46 | $71.62 | $71.62 | 914,005 |
| 2022-01-12 | $78.42 | $78.42 | $73.89 | $74.08 | $74.08 | 1,284,624 |
| 2022-01-11 | $74.34 | $79.62 | $73.01 | $77.27 | $77.27 | 3,982,725 |
| 2022-01-10 | $69.09 | $69.28 | $65.25 | $68.26 | $68.26 | 986,510 |
| 2022-01-07 | $69.89 | $73.02 | $69.41 | $69.56 | $69.56 | 777,556 |
| 2022-01-06 | $70.27 | $72.75 | $68.22 | $70.54 | $70.54 | 795,085 |
| 2022-01-05 | $73.27 | $74.09 | $69.75 | $70.26 | $70.26 | 665,273 |
| 2022-01-04 | $74.02 | $75.40 | $72.00 | $73.31 | $73.31 | 602,939 |
| 2022-01-03 | $73.60 | $76.20 | $72.95 | $74.57 | $74.57 | 850,218 |
| 2021-12-31 | $73.33 | $74.12 | $71.71 | $72.16 | $72.16 | 369,324 |
| 2021-12-30 | $70.04 | $74.40 | $70.04 | $73.07 | $73.07 | 743,604 |
| 2021-12-29 | $71.41 | $71.83 | $69.57 | $70.11 | $70.11 | 548,212 |
| 2021-12-28 | $72.93 | $74.80 | $71.54 | $71.58 | $71.58 | 317,423 |
| 2021-12-27 | $74.04 | $74.38 | $72.60 | $73.43 | $73.43 | 461,407 |
| 2021-12-23 | $73.90 | $74.95 | $72.62 | $74.52 | $74.52 | 351,108 |
| 2021-12-22 | $74.49 | $74.80 | $72.89 | $73.54 | $73.54 | 496,146 |
| 2021-12-21 | $71.05 | $75.38 | $71.05 | $74.33 | $74.33 | 770,572 |
| 2021-12-20 | $70.00 | $71.52 | $68.06 | $69.98 | $69.98 | 973,902 |
| 2021-12-17 | $68.58 | $72.45 | $66.26 | $71.62 | $71.62 | 1,710,121 |
| 2021-12-16 | $73.14 | $73.70 | $67.89 | $69.52 | $69.52 | 864,576 |
| 2021-12-15 | $71.57 | $73.27 | $69.18 | $72.72 | $72.72 | 628,574 |
| 2021-12-14 | $71.21 | $73.19 | $70.82 | $72.29 | $72.29 | 583,085 |
| 2021-12-13 | $74.25 | $75.44 | $71.56 | $72.12 | $72.12 | 585,288 |
| 2021-12-10 | $77.78 | $79.17 | $74.33 | $75.03 | $75.03 | 658,998 |
| 2021-12-09 | $79.18 | $80.57 | $76.43 | $76.63 | $76.63 | 431,335 |
| 2021-12-08 | $76.75 | $81.83 | $76.24 | $80.52 | $80.52 | 850,423 |
| 2021-12-07 | $76.51 | $78.21 | $75.42 | $75.99 | $75.99 | 968,781 |
| 2021-12-06 | $70.50 | $75.82 | $69.29 | $74.76 | $74.76 | 788,880 |
| 2021-12-03 | $73.31 | $73.43 | $68.59 | $69.82 | $69.82 | 959,758 |
| 2021-12-02 | $70.36 | $73.77 | $70.14 | $73.31 | $73.31 | 859,495 |
| 2021-12-01 | $74.94 | $76.24 | $70.21 | $70.40 | $70.40 | 1,052,413 |
| 2021-11-30 | $73.68 | $74.69 | $71.51 | $72.99 | $72.99 | 701,291 |
| 2021-11-29 | $77.17 | $77.52 | $73.50 | $74.37 | $74.37 | 562,000 |
| 2021-11-26 | $74.74 | $77.00 | $73.70 | $75.89 | $75.89 | 626,378 |
| 2021-11-24 | $76.68 | $79.03 | $75.88 | $78.70 | $78.70 | 269,609 |
| 2021-11-23 | $78.61 | $79.29 | $75.49 | $77.98 | $77.98 | 689,929 |
| 2021-11-22 | $82.34 | $82.50 | $78.54 | $78.67 | $78.67 | 774,679 |
| 2021-11-19 | $81.67 | $82.77 | $80.42 | $81.93 | $81.93 | 650,706 |
| 2021-11-18 | $84.00 | $84.68 | $81.12 | $82.94 | $82.94 | 508,487 |
| 2021-11-17 | $84.87 | $86.19 | $84.27 | $84.54 | $84.54 | 339,979 |
| 2021-11-16 | $84.59 | $85.79 | $83.65 | $85.27 | $85.27 | 349,110 |
| 2021-11-15 | $85.26 | $86.72 | $84.53 | $84.74 | $84.74 | 493,622 |
| 2021-11-12 | $83.69 | $85.00 | $83.31 | $84.49 | $84.49 | 452,780 |
| 2021-11-11 | $83.64 | $85.66 | $83.00 | $83.86 | $83.86 | 425,749 |
| 2021-11-10 | $82.69 | $85.82 | $82.19 | $83.83 | $83.83 | 717,175 |
| 2021-11-09 | $83.77 | $86.14 | $83.16 | $83.81 | $83.81 | 872,938 |
| 2021-11-08 | $89.00 | $91.36 | $83.65 | $83.77 | $83.77 | 2,212,730 |
| 2021-11-05 | $85.55 | $100.85 | $84.29 | $90.97 | $90.97 | 9,761,713 |
| 2021-11-04 | $76.92 | $78.70 | $75.20 | $78.08 | $78.08 | 2,198,611 |
| 2021-11-03 | $72.99 | $77.62 | $72.07 | $75.88 | $75.88 | 2,446,931 |
| 2021-11-02 | $74.57 | $74.57 | $70.74 | $70.99 | $70.99 | 1,320,491 |
| 2021-11-01 | $71.61 | $74.48 | $71.36 | $74.41 | $74.41 | 1,449,527 |
| 2021-10-29 | $69.15 | $70.49 | $68.23 | $69.17 | $69.17 | 791,484 |
| 2021-10-28 | $70.13 | $70.98 | $69.48 | $69.77 | $69.77 | 1,133,171 |
| 2021-10-27 | $71.42 | $71.54 | $69.74 | $69.85 | $69.85 | 724,276 |
| 2021-10-26 | $72.64 | $72.90 | $70.02 | $70.75 | $70.75 | 976,727 |
| 2021-10-25 | $70.95 | $72.75 | $70.75 | $72.05 | $72.05 | 632,957 |
| 2021-10-22 | $72.54 | $72.63 | $69.98 | $70.68 | $70.68 | 1,288,085 |
| 2021-10-21 | $74.43 | $74.67 | $72.71 | $72.82 | $72.82 | 935,389 |
| 2021-10-20 | $75.10 | $75.50 | $71.67 | $73.96 | $73.96 | 1,458,114 |
| 2021-10-19 | $76.48 | $77.60 | $75.47 | $76.79 | $76.79 | 420,928 |
| 2021-10-18 | $74.86 | $76.32 | $73.70 | $75.92 | $75.92 | 478,933 |
| 2021-10-15 | $77.84 | $77.97 | $75.11 | $75.43 | $75.43 | 491,065 |
| 2021-10-14 | $75.53 | $77.61 | $74.97 | $76.77 | $76.77 | 1,013,557 |
| 2021-10-13 | $75.14 | $75.55 | $73.12 | $74.88 | $74.88 | 843,636 |
| 2021-10-12 | $76.09 | $76.91 | $75.01 | $75.27 | $75.27 | 479,570 |
| 2021-10-11 | $77.26 | $78.90 | $75.75 | $75.77 | $75.77 | 561,422 |
| 2021-10-08 | $78.02 | $78.65 | $77.25 | $78.15 | $78.15 | 546,798 |
| 2021-10-07 | $78.78 | $80.00 | $77.79 | $78.03 | $78.03 | 493,689 |
| 2021-10-06 | $77.06 | $79.12 | $76.27 | $78.28 | $78.28 | 515,808 |
| 2021-10-05 | $77.05 | $79.52 | $76.62 | $78.34 | $78.34 | 760,911 |
| 2021-10-04 | $80.87 | $80.88 | $76.81 | $77.24 | $77.24 | 789,876 |
| 2021-10-01 | $79.31 | $82.16 | $78.55 | $81.44 | $81.44 | 657,450 |
| 2021-09-30 | $79.89 | $79.89 | $77.59 | $78.46 | $78.46 | 719,125 |
| 2021-09-29 | $82.73 | $83.24 | $79.39 | $79.66 | $79.66 | 682,186 |
| 2021-09-28 | $83.80 | $83.80 | $81.38 | $81.66 | $81.66 | 529,296 |
| 2021-09-27 | $86.03 | $86.43 | $83.82 | $83.82 | $83.82 | 460,116 |
| 2021-09-24 | $83.71 | $86.92 | $83.70 | $86.00 | $86.00 | 689,535 |
| 2021-09-23 | $82.27 | $84.29 | $82.25 | $83.56 | $83.56 | 950,403 |
| 2021-09-22 | $82.01 | $84.05 | $81.40 | $81.55 | $81.55 | 666,681 |
| 2021-09-21 | $81.80 | $82.74 | $80.55 | $81.86 | $81.86 | 417,768 |
| 2021-09-20 | $82.25 | $83.16 | $80.30 | $82.09 | $82.09 | 759,999 |
| 2021-09-17 | $85.98 | $86.80 | $83.72 | $83.97 | $83.97 | 997,727 |
| 2021-09-16 | $82.15 | $86.08 | $82.15 | $85.48 | $85.48 | 784,067 |
| 2021-09-15 | $82.05 | $82.50 | $80.65 | $82.00 | $82.00 | 607,740 |
| 2021-09-14 | $84.90 | $84.90 | $81.81 | $82.35 | $82.35 | 679,182 |
| 2021-09-13 | $82.43 | $84.72 | $81.13 | $84.55 | $84.55 | 615,516 |
| 2021-09-10 | $85.00 | $85.70 | $82.06 | $82.16 | $82.16 | 771,881 |
| 2021-09-09 | $85.00 | $86.48 | $84.31 | $84.49 | $84.49 | 495,837 |
| 2021-09-08 | $86.51 | $87.04 | $84.31 | $84.76 | $84.76 | 489,226 |
| 2021-09-07 | $85.35 | $86.74 | $84.03 | $86.14 | $86.14 | 571,941 |
| 2021-09-03 | $86.49 | $86.49 | $84.79 | $85.36 | $85.36 | 384,850 |
| 2021-09-02 | $88.31 | $89.45 | $86.07 | $86.54 | $86.54 | 385,996 |
| 2021-09-01 | $86.75 | $88.40 | $86.20 | $87.81 | $87.81 | 445,483 |
| 2021-08-31 | $86.10 | $86.96 | $85.81 | $86.75 | $86.75 | 432,834 |
| 2021-08-30 | $87.81 | $88.04 | $85.83 | $86.15 | $86.15 | 388,005 |
| 2021-08-27 | $86.03 | $89.24 | $85.88 | $88.03 | $88.03 | 569,277 |
| 2021-08-26 | $86.69 | $88.07 | $85.14 | $85.61 | $85.61 | 351,219 |
| 2021-08-25 | $87.10 | $88.41 | $85.67 | $86.86 | $86.86 | 616,231 |
| 2021-08-24 | $85.97 | $87.69 | $85.23 | $87.24 | $87.24 | 444,196 |
| 2021-08-23 | $84.35 | $85.90 | $83.63 | $85.18 | $85.18 | 490,105 |
| 2021-08-20 | $83.71 | $84.71 | $83.48 | $84.15 | $84.15 | 393,535 |
| 2021-08-19 | $84.84 | $85.60 | $82.87 | $83.59 | $83.59 | 550,638 |
| 2021-08-18 | $86.50 | $87.38 | $85.15 | $85.49 | $85.49 | 570,944 |
| 2021-08-17 | $86.15 | $87.22 | $85.16 | $86.89 | $86.89 | 534,359 |
| 2021-08-16 | $88.80 | $89.00 | $86.03 | $87.09 | $87.09 | 476,378 |
| 2021-08-13 | $90.96 | $91.47 | $89.01 | $89.44 | $89.44 | 412,352 |
| 2021-08-12 | $91.01 | $92.44 | $90.51 | $91.41 | $91.41 | 386,291 |
| 2021-08-11 | $92.57 | $92.57 | $90.26 | $91.74 | $91.74 | 479,664 |
| 2021-08-10 | $90.62 | $93.36 | $89.98 | $91.74 | $91.74 | 823,930 |
| 2021-08-09 | $89.94 | $90.72 | $87.72 | $89.95 | $89.95 | 799,589 |
| 2021-08-06 | $90.89 | $91.50 | $88.88 | $90.36 | $90.36 | 975,171 |
| 2021-08-05 | $92.00 | $94.18 | $91.32 | $92.72 | $92.72 | 1,434,196 |
| 2021-08-04 | $92.31 | $94.35 | $91.80 | $92.22 | $92.22 | 588,573 |
| 2021-08-03 | $99.50 | $99.50 | $92.54 | $93.09 | $93.09 | 1,333,392 |
| 2021-08-02 | $101.29 | $101.89 | $98.68 | $99.28 | $99.28 | 632,875 |
| 2021-07-30 | $100.71 | $103.54 | $99.86 | $100.54 | $100.54 | 501,372 |
| 2021-07-29 | $102.56 | $104.88 | $101.70 | $102.42 | $102.42 | 394,959 |
| 2021-07-28 | $103.00 | $104.68 | $100.18 | $101.49 | $101.49 | 508,808 |
| 2021-07-27 | $104.00 | $104.98 | $100.28 | $103.09 | $103.09 | 654,447 |
| 2021-07-26 | $101.38 | $104.64 | $100.21 | $104.26 | $104.26 | 535,025 |
| 2021-07-23 | $100.80 | $101.89 | $98.50 | $101.02 | $101.02 | 615,434 |
| 2021-07-22 | $96.72 | $101.58 | $96.01 | $100.39 | $100.39 | 980,598 |
| 2021-07-21 | $95.78 | $98.93 | $95.26 | $97.16 | $97.16 | 576,011 |
| 2021-07-20 | $91.73 | $95.92 | $90.11 | $94.82 | $94.82 | 793,483 |
| 2021-07-19 | $90.00 | $91.66 | $87.18 | $90.86 | $90.86 | 934,344 |
| 2021-07-16 | $94.04 | $94.92 | $92.24 | $92.69 | $92.69 | 608,344 |
| 2021-07-15 | $97.96 | $97.99 | $91.20 | $93.04 | $93.04 | 1,885,524 |
| 2021-07-14 | $103.44 | $103.94 | $97.13 | $98.32 | $98.32 | 718,072 |
| 2021-07-13 | $103.67 | $104.16 | $101.88 | $102.05 | $102.05 | 437,635 |
| 2021-07-12 | $104.85 | $106.38 | $103.70 | $103.99 | $103.99 | 432,095 |
| 2021-07-09 | $105.36 | $106.63 | $104.22 | $106.06 | $106.06 | 312,400 |
| 2021-07-08 | $100.36 | $105.23 | $99.11 | $104.37 | $104.37 | 465,297 |
| 2021-07-07 | $106.50 | $107.27 | $102.35 | $104.06 | $104.06 | 482,051 |
| 2021-07-06 | $104.19 | $107.54 | $102.13 | $106.56 | $106.56 | 486,515 |
| 2021-07-02 | $104.01 | $105.56 | $103.80 | $104.19 | $104.19 | 320,816 |
| 2021-07-01 | $108.00 | $109.88 | $103.27 | $103.89 | $103.89 | 517,211 |
| 2021-06-30 | $105.43 | $107.57 | $105.04 | $107.02 | $107.02 | 392,870 |
| 2021-06-29 | $105.62 | $107.07 | $104.49 | $105.74 | $105.74 | 362,115 |
| 2021-06-28 | $105.25 | $107.13 | $103.51 | $105.37 | $105.37 | 557,265 |
| 2021-06-25 | $106.52 | $109.01 | $104.89 | $105.23 | $105.23 | 898,873 |
| 2021-06-24 | $101.00 | $111.49 | $100.35 | $108.06 | $108.06 | 2,147,755 |
| 2021-06-23 | $98.30 | $99.50 | $96.76 | $99.04 | $99.04 | 550,792 |
| 2021-06-22 | $94.69 | $96.41 | $93.74 | $96.35 | $96.35 | 495,440 |
| 2021-06-21 | $95.00 | $95.08 | $92.54 | $94.70 | $94.70 | 557,870 |
| 2021-06-18 | $95.50 | $96.36 | $93.79 | $94.39 | $94.39 | 729,450 |
| 2021-06-17 | $99.57 | $100.36 | $94.41 | $96.99 | $96.99 | 940,809 |
| 2021-06-16 | $98.67 | $100.52 | $97.90 | $99.68 | $99.68 | 633,806 |
| 2021-06-15 | $100.71 | $101.99 | $98.38 | $99.16 | $99.16 | 578,769 |
| 2021-06-14 | $100.61 | $102.19 | $99.50 | $100.72 | $100.72 | 783,675 |
| 2021-06-11 | $98.50 | $100.41 | $98.22 | $100.30 | $100.30 | 628,406 |
| 2021-06-10 | $99.02 | $99.77 | $95.87 | $97.88 | $97.88 | 602,764 |
| 2021-06-09 | $100.89 | $102.01 | $98.88 | $99.11 | $99.11 | 981,880 |
| 2021-06-08 | $94.09 | $100.97 | $94.00 | $100.65 | $100.65 | 2,219,991 |
| 2021-06-07 | $89.13 | $95.92 | $88.90 | $95.11 | $95.11 | 1,306,234 |
| 2021-06-04 | $91.88 | $91.88 | $88.40 | $89.28 | $89.28 | 853,383 |
| 2021-06-03 | $93.46 | $93.98 | $89.38 | $90.59 | $90.59 | 1,822,370 |
| 2021-06-02 | $91.44 | $94.94 | $89.91 | $94.81 | $94.81 | 894,877 |
| 2021-06-01 | $94.11 | $94.81 | $89.81 | $90.92 | $90.92 | 1,565,368 |
| 2021-05-28 | $95.00 | $96.10 | $92.90 | $93.98 | $93.98 | 983,642 |
| 2021-05-27 | $91.85 | $96.04 | $90.02 | $95.67 | $95.67 | 1,325,372 |
| 2021-05-26 | $88.00 | $91.63 | $86.33 | $90.66 | $90.66 | 1,151,351 |
| 2021-05-25 | $91.88 | $93.71 | $88.07 | $88.38 | $88.38 | 3,928,799 |
| 2021-05-24 | $83.93 | $85.69 | $82.72 | $84.59 | $84.59 | 838,654 |
| 2021-05-21 | $83.89 | $85.50 | $83.60 | $83.68 | $83.68 | 631,834 |
| 2021-05-20 | $84.32 | $84.95 | $82.20 | $83.28 | $83.28 | 1,013,064 |
| 2021-05-19 | $83.76 | $84.60 | $81.67 | $83.81 | $83.81 | 1,052,520 |
| 2021-05-18 | $84.50 | $87.16 | $82.25 | $86.44 | $86.44 | 1,217,493 |
| 2021-05-17 | $82.90 | $83.81 | $80.22 | $83.67 | $83.67 | 891,176 |
| 2021-05-14 | $80.36 | $84.48 | $79.66 | $83.25 | $83.25 | 1,349,021 |
| 2021-05-13 | $82.07 | $84.38 | $78.00 | $79.48 | $79.48 | 1,372,796 |
| 2021-05-12 | $88.92 | $89.18 | $81.33 | $82.00 | $82.00 | 1,804,103 |
| 2021-05-11 | $87.00 | $91.14 | $86.23 | $90.03 | $90.03 | 1,078,428 |
| 2021-05-10 | $89.60 | $91.09 | $85.57 | $89.76 | $89.76 | 2,035,185 |
| 2021-05-07 | $93.98 | $95.98 | $88.88 | $89.48 | $89.48 | 3,646,424 |
| 2021-05-06 | $106.81 | $106.82 | $100.83 | $105.62 | $105.62 | 1,647,039 |
| 2021-05-05 | $106.45 | $107.47 | $105.37 | $106.32 | $106.32 | 508,668 |
| 2021-05-04 | $106.88 | $107.26 | $102.56 | $105.54 | $105.54 | 712,837 |
| 2021-05-03 | $109.21 | $110.40 | $107.12 | $107.79 | $107.79 | 595,121 |
| 2021-04-30 | $110.85 | $112.44 | $108.46 | $108.75 | $108.75 | 411,489 |
| 2021-04-29 | $112.27 | $113.81 | $109.97 | $112.17 | $112.17 | 406,966 |
| 2021-04-28 | $111.27 | $113.30 | $109.67 | $111.65 | $111.65 | 351,211 |
| 2021-04-27 | $113.50 | $114.72 | $111.35 | $111.86 | $111.86 | 470,559 |
| 2021-04-26 | $111.01 | $113.48 | $111.00 | $112.00 | $112.00 | 455,833 |
| 2021-04-23 | $110.84 | $110.86 | $109.18 | $110.31 | $110.31 | 366,050 |
| 2021-04-22 | $109.63 | $112.40 | $108.74 | $109.31 | $109.31 | 381,664 |
| 2021-04-21 | $107.50 | $109.19 | $105.55 | $109.02 | $109.02 | 488,210 |
| 2021-04-20 | $110.00 | $111.04 | $104.47 | $108.36 | $108.36 | 816,898 |
| 2021-04-19 | $116.00 | $116.32 | $109.45 | $110.17 | $110.17 | 838,673 |
| 2021-04-16 | $120.23 | $120.23 | $115.60 | $116.78 | $116.78 | 395,904 |
| 2021-04-15 | $116.53 | $119.59 | $116.42 | $119.00 | $119.00 | 392,846 |
| 2021-04-14 | $117.51 | $120.00 | $116.95 | $117.18 | $117.18 | 536,780 |
| 2021-04-13 | $112.61 | $118.05 | $111.50 | $116.82 | $116.82 | 577,550 |
| 2021-04-12 | $114.10 | $115.76 | $111.56 | $113.00 | $113.00 | 409,256 |
| 2021-04-09 | $113.45 | $114.89 | $111.50 | $114.63 | $114.63 | 382,310 |
| 2021-04-08 | $116.14 | $117.37 | $112.13 | $113.81 | $113.81 | 628,553 |
| 2021-04-07 | $114.31 | $118.37 | $114.31 | $115.74 | $115.74 | 487,060 |
| 2021-04-06 | $114.12 | $115.92 | $113.60 | $114.34 | $114.34 | 434,511 |
| 2021-04-05 | $114.76 | $115.49 | $112.02 | $113.94 | $113.94 | 375,359 |
| 2021-04-01 | $114.89 | $119.00 | $112.67 | $113.45 | $113.45 | 617,488 |
| 2021-03-31 | $112.53 | $114.04 | $111.15 | $112.77 | $112.77 | 396,908 |
| 2021-03-30 | $109.70 | $113.37 | $109.70 | $111.43 | $111.43 | 360,710 |
| 2021-03-29 | $113.91 | $114.78 | $110.07 | $110.78 | $110.78 | 418,675 |
| 2021-03-26 | $117.32 | $118.07 | $111.33 | $115.00 | $115.00 | 356,521 |
| 2021-03-25 | $109.38 | $115.65 | $108.62 | $115.09 | $115.09 | 457,043 |
| 2021-03-24 | $116.55 | $116.87 | $109.68 | $110.88 | $110.88 | 702,137 |
| 2021-03-23 | $117.72 | $119.59 | $114.24 | $115.10 | $115.10 | 602,153 |
| 2021-03-22 | $122.96 | $124.69 | $118.71 | $119.39 | $119.39 | 564,228 |
| 2021-03-19 | $118.71 | $123.42 | $118.29 | $122.43 | $122.43 | 890,443 |
| 2021-03-18 | $125.00 | $125.48 | $117.60 | $118.78 | $118.78 | 955,612 |
| 2021-03-17 | $122.00 | $125.61 | $119.85 | $124.45 | $124.45 | 463,863 |
| 2021-03-16 | $129.62 | $129.91 | $120.56 | $122.74 | $122.74 | 739,598 |
| 2021-03-15 | $123.38 | $130.00 | $122.17 | $129.68 | $129.68 | 1,139,717 |
| 2021-03-12 | $122.00 | $124.31 | $119.09 | $121.81 | $121.81 | 580,890 |
| 2021-03-11 | $121.79 | $124.99 | $121.16 | $123.04 | $123.04 | 773,171 |
| 2021-03-10 | $115.26 | $120.36 | $115.07 | $120.02 | $120.02 | 638,996 |
| 2021-03-09 | $117.40 | $118.00 | $114.25 | $114.39 | $114.39 | 850,454 |
| 2021-03-08 | $113.94 | $116.86 | $111.45 | $115.87 | $115.87 | 991,690 |
| 2021-03-05 | $109.33 | $112.88 | $103.45 | $112.76 | $112.76 | 1,098,755 |
| 2021-03-04 | $114.67 | $115.74 | $104.63 | $109.37 | $109.37 | 847,336 |
| 2021-03-03 | $122.17 | $124.78 | $112.86 | $113.82 | $113.82 | 812,141 |
| 2021-03-02 | $119.78 | $123.56 | $119.00 | $121.46 | $121.46 | 1,043,862 |
| 2021-03-01 | $118.66 | $119.25 | $113.24 | $117.53 | $117.53 | 1,692,309 |
| 2021-02-26 | $117.94 | $121.81 | $113.53 | $118.48 | $118.48 | 1,115,034 |
| 2021-02-25 | $125.45 | $126.84 | $117.59 | $118.92 | $118.92 | 787,124 |
| 2021-02-24 | $122.30 | $125.75 | $119.65 | $125.33 | $125.33 | 506,543 |
| 2021-02-23 | $120.00 | $121.48 | $112.79 | $120.86 | $120.86 | 788,225 |
| 2021-02-22 | $124.51 | $126.01 | $121.71 | $121.99 | $121.99 | 645,061 |
| 2021-02-19 | $122.92 | $126.48 | $122.83 | $124.54 | $124.54 | 359,052 |
| 2021-02-18 | $123.24 | $125.42 | $121.18 | $123.06 | $123.06 | 399,028 |
| 2021-02-17 | $122.48 | $124.24 | $118.00 | $123.71 | $123.71 | 770,156 |
| 2021-02-16 | $128.69 | $129.26 | $120.53 | $123.04 | $123.04 | 839,053 |
| 2021-02-12 | $130.84 | $131.40 | $126.91 | $128.79 | $128.79 | 640,625 |
| 2021-02-11 | $129.51 | $131.17 | $125.83 | $130.76 | $130.76 | 696,058 |
| 2021-02-10 | $127.00 | $132.50 | $126.70 | $129.23 | $129.23 | 835,165 |
| 2021-02-09 | $123.67 | $128.78 | $123.01 | $126.53 | $126.53 | 1,124,903 |
| 2021-02-08 | $118.35 | $122.75 | $116.01 | $122.27 | $122.27 | 643,322 |
| 2021-02-05 | $117.94 | $118.53 | $115.25 | $117.55 | $117.55 | 450,789 |
| 2021-02-04 | $112.15 | $117.76 | $110.95 | $116.87 | $116.87 | 476,386 |
| 2021-02-03 | $108.54 | $112.80 | $107.28 | $111.62 | $111.62 | 608,875 |
| 2021-02-02 | $113.38 | $114.10 | $107.39 | $108.27 | $108.27 | 1,002,225 |
| 2021-02-01 | $112.78 | $114.47 | $109.21 | $112.35 | $112.35 | 1,033,208 |
| 2021-01-29 | $116.00 | $119.02 | $112.12 | $113.42 | $113.42 | 1,076,334 |
| 2021-01-28 | $124.63 | $126.41 | $115.80 | $116.14 | $116.14 | 1,486,800 |
| 2021-01-27 | $106.96 | $138.38 | $106.96 | $125.00 | $125.00 | 4,524,698 |
| 2021-01-26 | $111.83 | $111.83 | $107.61 | $109.71 | $109.71 | 788,693 |
| 2021-01-25 | $112.13 | $117.37 | $110.05 | $110.56 | $110.56 | 1,050,637 |
| 2021-01-22 | $107.26 | $111.48 | $107.19 | $111.21 | $111.21 | 656,296 |
| 2021-01-21 | $108.21 | $112.12 | $107.57 | $109.07 | $109.07 | 733,489 |
| 2021-01-20 | $113.05 | $114.20 | $107.56 | $107.97 | $107.97 | 818,979 |
| 2021-01-19 | $112.82 | $115.41 | $111.33 | $111.69 | $111.69 | 853,457 |
| 2021-01-15 | $113.23 | $116.65 | $108.72 | $111.26 | $111.26 | 1,255,502 |
| 2021-01-14 | $108.39 | $115.38 | $108.25 | $114.65 | $114.65 | 1,793,509 |
| 2021-01-13 | $101.55 | $113.00 | $100.69 | $109.33 | $109.33 | 2,576,689 |
| 2021-01-12 | $93.16 | $101.81 | $92.48 | $101.55 | $101.55 | 1,524,235 |
| 2021-01-11 | $91.24 | $92.33 | $90.32 | $90.87 | $90.87 | 448,031 |
| 2021-01-08 | $89.46 | $91.32 | $89.00 | $91.29 | $91.29 | 558,934 |
| 2021-01-07 | $87.29 | $89.94 | $87.29 | $88.92 | $88.92 | 545,648 |
| 2021-01-06 | $86.39 | $88.68 | $85.52 | $86.88 | $86.88 | 651,450 |
| 2021-01-05 | $82.46 | $86.52 | $82.46 | $85.92 | $85.92 | 652,031 |
| 2021-01-04 | $85.00 | $85.30 | $82.16 | $82.43 | $82.43 | 867,670 |
| 2020-12-31 | $84.86 | $85.36 | $82.39 | $84.78 | $84.78 | 672,261 |
| 2020-12-30 | $86.08 | $87.11 | $84.60 | $84.86 | $84.86 | 537,313 |
| 2020-12-29 | $86.28 | $87.28 | $84.59 | $85.93 | $85.93 | 629,258 |
| 2020-12-28 | $89.50 | $89.54 | $86.00 | $86.13 | $86.13 | 541,271 |
| 2020-12-24 | $87.63 | $88.07 | $86.21 | $87.80 | $87.80 | 256,037 |
| 2020-12-23 | $88.23 | $89.22 | $86.21 | $87.85 | $87.85 | 447,333 |
| 2020-12-22 | $90.91 | $90.91 | $87.65 | $88.09 | $88.09 | 713,689 |
| 2020-12-21 | $87.64 | $90.63 | $86.95 | $90.50 | $90.50 | 585,938 |
| 2020-12-18 | $91.25 | $91.99 | $86.76 | $90.31 | $90.31 | 913,055 |
| 2020-12-17 | $86.86 | $91.39 | $85.93 | $91.08 | $91.08 | 1,322,792 |
| 2020-12-16 | $85.94 | $86.43 | $84.69 | $85.93 | $85.93 | 335,385 |
| 2020-12-15 | $87.28 | $87.50 | $85.04 | $85.79 | $85.79 | 566,082 |
| 2020-12-14 | $87.04 | $88.48 | $85.14 | $86.73 | $86.73 | 556,018 |
| 2020-12-11 | $86.59 | $88.19 | $85.00 | $86.36 | $86.36 | 373,355 |
| 2020-12-10 | $84.86 | $87.14 | $84.42 | $87.10 | $87.10 | 391,198 |
| 2020-12-09 | $86.60 | $88.50 | $85.10 | $86.02 | $86.02 | 542,470 |
| 2020-12-08 | $83.96 | $85.99 | $83.00 | $85.98 | $85.98 | 419,859 |
| 2020-12-07 | $87.92 | $88.20 | $84.11 | $84.75 | $84.75 | 727,451 |
| 2020-12-04 | $85.96 | $88.39 | $85.74 | $87.77 | $87.77 | 705,839 |
| 2020-12-03 | $82.93 | $86.84 | $82.01 | $85.49 | $85.49 | 915,753 |
| 2020-12-02 | $80.00 | $82.80 | $79.46 | $82.36 | $82.36 | 775,690 |
| 2020-12-01 | $82.48 | $82.67 | $80.04 | $80.29 | $80.29 | 717,037 |
| 2020-11-30 | $82.33 | $82.50 | $77.84 | $81.66 | $81.66 | 738,050 |
| 2020-11-27 | $82.01 | $83.20 | $81.60 | $82.65 | $82.65 | 333,987 |
| 2020-11-25 | $82.27 | $82.42 | $80.08 | $81.67 | $81.67 | 433,582 |
| 2020-11-24 | $80.00 | $82.50 | $79.70 | $82.14 | $82.14 | 875,123 |
| 2020-11-23 | $76.98 | $79.39 | $75.90 | $79.20 | $79.20 | 695,575 |
| 2020-11-20 | $77.25 | $77.64 | $75.04 | $75.85 | $75.85 | 742,813 |
| 2020-11-19 | $78.09 | $79.58 | $77.26 | $78.40 | $78.40 | 634,075 |
| 2020-11-18 | $79.46 | $82.05 | $78.63 | $79.01 | $79.01 | 1,043,383 |
| 2020-11-17 | $78.09 | $79.30 | $76.57 | $78.96 | $78.96 | 553,186 |
| 2020-11-16 | $81.00 | $81.23 | $78.02 | $79.00 | $79.00 | 1,041,816 |
| 2020-11-13 | $76.83 | $79.72 | $75.32 | $79.06 | $79.06 | 642,028 |
| 2020-11-12 | $75.18 | $77.59 | $74.31 | $75.99 | $75.99 | 696,939 |
| 2020-11-11 | $79.92 | $79.92 | $75.40 | $76.33 | $76.33 | 831,297 |
| 2020-11-10 | $82.00 | $82.25 | $77.76 | $79.45 | $79.45 | 1,251,556 |
| 2020-11-09 | $79.94 | $86.99 | $79.20 | $82.25 | $82.25 | 2,444,593 |
| 2020-11-06 | $70.75 | $71.55 | $69.82 | $71.19 | $71.19 | 522,823 |
| 2020-11-05 | $71.06 | $72.35 | $71.01 | $71.18 | $71.18 | 737,191 |
| 2020-11-04 | $68.18 | $70.52 | $66.88 | $70.28 | $70.28 | 715,140 |
| 2020-11-03 | $65.77 | $68.13 | $65.23 | $67.35 | $67.35 | 950,224 |
| 2020-11-02 | $67.70 | $67.70 | $64.02 | $64.99 | $64.99 | 1,142,225 |
| 2020-10-30 | $65.11 | $70.00 | $65.08 | $67.52 | $67.52 | 1,240,060 |
| 2020-10-29 | $66.27 | $69.44 | $64.68 | $68.97 | $68.97 | 1,343,578 |
| 2020-10-28 | $68.96 | $69.37 | $66.05 | $66.18 | $66.18 | 851,697 |
| 2020-10-27 | $71.23 | $72.32 | $70.14 | $71.04 | $71.04 | 720,229 |
| 2020-10-26 | $73.82 | $73.82 | $69.52 | $70.82 | $70.82 | 910,165 |
| 2020-10-23 | $74.32 | $75.42 | $73.39 | $74.74 | $74.74 | 1,099,034 |
| 2020-10-22 | $69.30 | $72.80 | $69.30 | $72.56 | $72.56 | 823,017 |
| 2020-10-21 | $68.53 | $69.68 | $67.41 | $69.28 | $69.28 | 732,989 |
| 2020-10-20 | $71.00 | $71.00 | $68.51 | $68.66 | $68.66 | 629,075 |
| 2020-10-19 | $70.53 | $71.24 | $69.27 | $70.38 | $70.38 | 489,047 |
| 2020-10-16 | $70.81 | $71.38 | $70.06 | $70.27 | $70.27 | 360,976 |
| 2020-10-15 | $70.01 | $71.19 | $69.56 | $70.92 | $70.92 | 656,964 |
| 2020-10-14 | $73.22 | $74.23 | $70.99 | $71.00 | $71.00 | 1,046,828 |
| 2020-10-13 | $70.23 | $73.75 | $69.76 | $72.46 | $72.46 | 797,039 |
| 2020-10-12 | $71.19 | $72.29 | $69.73 | $71.27 | $71.27 | 644,389 |
| 2020-10-09 | $71.15 | $72.36 | $70.35 | $72.18 | $72.18 | 654,318 |
| 2020-10-08 | $67.50 | $71.09 | $66.70 | $70.89 | $70.89 | 1,269,860 |
| 2020-10-07 | $66.49 | $67.39 | $65.86 | $66.87 | $66.87 | 641,094 |
| 2020-10-06 | $66.03 | $68.00 | $65.28 | $65.54 | $65.54 | 816,939 |
| 2020-10-05 | $67.46 | $68.00 | $64.86 | $65.59 | $65.59 | 885,234 |
| 2020-10-02 | $64.21 | $68.08 | $63.77 | $66.77 | $66.77 | 1,045,473 |
| 2020-10-01 | $65.02 | $65.34 | $64.08 | $64.87 | $64.87 | 1,087,903 |
| 2020-09-30 | $65.27 | $67.09 | $63.49 | $64.48 | $64.48 | 1,375,846 |
| 2020-09-29 | $68.78 | $68.78 | $63.83 | $64.90 | $64.90 | 1,435,766 |
| 2020-09-28 | $67.30 | $68.79 | $66.27 | $68.50 | $68.50 | 802,199 |
| 2020-09-25 | $66.12 | $66.43 | $65.03 | $66.25 | $66.25 | 725,909 |
| 2020-09-24 | $65.41 | $67.66 | $64.61 | $65.75 | $65.75 | 1,026,782 |
| 2020-09-23 | $68.02 | $68.66 | $65.87 | $65.94 | $65.94 | 557,490 |
| 2020-09-22 | $66.72 | $67.81 | $64.52 | $67.07 | $67.07 | 819,078 |
| 2020-09-21 | $66.15 | $66.67 | $64.58 | $66.30 | $66.30 | 1,081,978 |
| 2020-09-18 | $68.74 | $70.09 | $66.61 | $67.58 | $67.58 | 925,282 |
| 2020-09-17 | $70.23 | $70.99 | $67.40 | $68.14 | $68.14 | 812,286 |
| 2020-09-16 | $72.23 | $72.47 | $70.50 | $71.32 | $71.32 | 808,040 |
| 2020-09-15 | $70.19 | $72.49 | $69.34 | $72.16 | $72.16 | 1,036,057 |
| 2020-09-14 | $66.85 | $70.45 | $66.42 | $70.08 | $70.08 | 1,260,215 |
| 2020-09-11 | $68.86 | $69.41 | $64.43 | $65.36 | $65.36 | 1,199,160 |
| 2020-09-10 | $68.16 | $72.37 | $68.11 | $68.37 | $68.37 | 2,535,216 |
| 2020-09-09 | $66.10 | $68.19 | $65.49 | $67.71 | $67.71 | 1,492,748 |
| 2020-09-08 | $65.77 | $67.05 | $65.31 | $65.67 | $65.67 | 1,006,377 |
| 2020-09-04 | $67.50 | $68.74 | $65.47 | $66.96 | $66.96 | 814,534 |
| 2020-09-03 | $68.86 | $69.13 | $66.28 | $67.07 | $67.07 | 1,288,266 |
| 2020-09-02 | $68.17 | $69.24 | $66.82 | $68.11 | $68.11 | 861,650 |
| 2020-09-01 | $67.74 | $68.92 | $67.02 | $68.28 | $68.28 | 1,098,323 |
| 2020-08-31 | $67.94 | $68.76 | $66.03 | $68.25 | $68.25 | 1,503,069 |
| 2020-08-28 | $64.20 | $67.81 | $63.54 | $67.45 | $67.45 | 1,707,292 |
| 2020-08-27 | $60.42 | $65.45 | $60.34 | $63.60 | $63.60 | 2,250,540 |
| 2020-08-26 | $60.50 | $60.51 | $59.50 | $60.20 | $60.20 | 904,190 |
| 2020-08-25 | $58.31 | $60.28 | $57.70 | $60.22 | $60.22 | 1,257,686 |
| 2020-08-24 | $59.01 | $59.13 | $56.71 | $58.11 | $58.11 | 1,369,860 |
| 2020-08-21 | $55.44 | $58.50 | $55.44 | $58.34 | $58.34 | 2,052,157 |
| 2020-08-20 | $54.35 | $56.48 | $53.86 | $55.29 | $55.29 | 3,235,107 |
| 2020-08-19 | $55.15 | $56.09 | $53.76 | $53.92 | $53.92 | 936,172 |
| 2020-08-18 | $54.75 | $55.18 | $53.62 | $55.08 | $55.08 | 863,579 |
| 2020-08-17 | $54.49 | $55.14 | $53.17 | $54.78 | $54.78 | 753,443 |
| 2020-08-14 | $53.31 | $55.61 | $53.31 | $54.52 | $54.52 | 1,160,615 |
| 2020-08-13 | $52.93 | $54.56 | $52.70 | $53.87 | $53.87 | 621,253 |
| 2020-08-12 | $53.53 | $54.18 | $52.11 | $53.14 | $53.14 | 918,560 |
| 2020-08-11 | $52.85 | $55.15 | $52.41 | $52.62 | $52.62 | 1,744,560 |
| 2020-08-10 | $51.61 | $52.98 | $50.38 | $52.25 | $52.25 | 1,247,209 |
| 2020-08-07 | $50.01 | $51.91 | $49.78 | $51.07 | $51.07 | 806,180 |
| 2020-08-06 | $48.94 | $50.66 | $48.52 | $50.22 | $50.22 | 1,171,998 |
| 2020-08-05 | $51.27 | $51.67 | $48.88 | $48.91 | $48.91 | 1,507,735 |
| 2020-08-04 | $49.78 | $52.33 | $49.51 | $50.55 | $50.55 | 2,303,117 |
| 2020-08-03 | $47.94 | $50.34 | $47.52 | $49.39 | $49.39 | 2,273,326 |
| 2020-07-31 | $52.60 | $53.28 | $47.13 | $48.55 | $48.55 | 5,904,516 |
| 2020-07-30 | $53.89 | $56.30 | $53.89 | $55.22 | $55.22 | 2,277,893 |
| 2020-07-29 | $51.98 | $55.28 | $51.97 | $54.84 | $54.84 | 1,435,578 |
| 2020-07-28 | $50.29 | $51.53 | $50.03 | $51.14 | $51.14 | 766,723 |
| 2020-07-27 | $51.80 | $51.92 | $49.95 | $50.72 | $50.72 | 856,939 |
| 2020-07-24 | $52.11 | $52.44 | $51.10 | $51.83 | $51.83 | 633,455 |
| 2020-07-23 | $52.47 | $53.79 | $51.55 | $52.67 | $52.67 | 1,174,572 |
| 2020-07-22 | $51.63 | $53.80 | $51.22 | $53.03 | $53.03 | 1,043,837 |
| 2020-07-21 | $50.00 | $52.33 | $49.70 | $51.67 | $51.67 | 1,238,865 |
| 2020-07-20 | $49.58 | $50.29 | $48.79 | $49.51 | $49.51 | 777,573 |
| 2020-07-17 | $50.12 | $50.29 | $49.10 | $49.53 | $49.53 | 756,600 |
| 2020-07-16 | $50.40 | $50.44 | $49.40 | $49.88 | $49.88 | 648,800 |
| 2020-07-15 | $49.91 | $51.69 | $48.83 | $51.05 | $51.05 | 1,446,600 |
| 2020-07-14 | $48.54 | $48.79 | $47.12 | $47.98 | $47.98 | 1,053,500 |
| 2020-07-13 | $48.65 | $51.21 | $48.34 | $48.69 | $48.69 | 1,498,600 |
| 2020-07-10 | $48.13 | $48.50 | $47.17 | $48.29 | $48.29 | 1,001,300 |
| 2020-07-09 | $49.28 | $49.50 | $47.14 | $48.26 | $48.26 | 1,198,600 |
| 2020-07-08 | $49.91 | $50.90 | $48.54 | $49.05 | $49.05 | 1,734,100 |
| 2020-07-07 | $52.07 | $53.22 | $49.82 | $49.93 | $49.93 | 3,207,200 |
| 2020-07-06 | $54.51 | $54.80 | $52.17 | $53.43 | $53.43 | 1,423,200 |
| 2020-07-02 | $54.28 | $54.75 | $52.25 | $53.64 | $53.64 | 1,138,700 |
| 2020-07-01 | $53.26 | $54.27 | $52.09 | $53.09 | $53.09 | 928,500 |
| 2020-06-30 | $51.43 | $53.34 | $51.43 | $52.98 | $52.98 | 1,075,600 |
| 2020-06-29 | $50.04 | $51.80 | $48.78 | $51.16 | $51.16 | 931,000 |
| 2020-06-26 | $52.41 | $52.77 | $49.39 | $49.62 | $49.62 | 2,155,398 |
| 2020-06-25 | $51.29 | $53.20 | $51.23 | $52.77 | $52.77 | 1,176,172 |
| 2020-06-24 | $55.23 | $55.65 | $51.54 | $52.07 | $52.07 | 1,760,092 |
| 2020-06-23 | $54.61 | $56.56 | $54.45 | $56.17 | $56.17 | 1,100,643 |
| 2020-06-22 | $53.89 | $54.82 | $52.44 | $53.67 | $53.67 | 1,912,872 |
| 2020-06-19 | $56.24 | $56.76 | $54.14 | $54.51 | $54.51 | 2,130,942 |
| 2020-06-18 | $53.78 | $55.49 | $53.70 | $55.45 | $55.45 | 891,837 |
| 2020-06-17 | $53.59 | $55.13 | $53.21 | $54.06 | $54.06 | 974,146 |
| 2020-06-16 | $57.75 | $58.08 | $53.16 | $53.87 | $53.87 | 1,843,474 |
| 2020-06-15 | $52.25 | $56.00 | $51.52 | $55.80 | $55.80 | 1,106,287 |
| 2020-06-12 | $55.07 | $55.48 | $52.22 | $54.60 | $54.60 | 1,161,869 |
| 2020-06-11 | $53.54 | $55.38 | $52.21 | $52.72 | $52.72 | 1,807,377 |
| 2020-06-10 | $59.15 | $59.24 | $56.15 | $57.17 | $57.17 | 1,275,818 |
| 2020-06-09 | $61.69 | $61.87 | $58.90 | $59.50 | $59.50 | 1,781,569 |
| 2020-06-08 | $61.42 | $63.80 | $60.36 | $63.15 | $63.15 | 1,877,347 |
| 2020-06-05 | $62.22 | $63.23 | $59.16 | $59.79 | $59.79 | 1,673,163 |
| 2020-06-04 | $54.86 | $59.63 | $54.74 | $58.85 | $58.85 | 2,397,832 |
| 2020-06-03 | $54.50 | $56.14 | $54.19 | $55.61 | $55.61 | 1,870,874 |
| 2020-06-02 | $55.35 | $56.10 | $53.03 | $53.50 | $53.50 | 1,192,877 |
| 2020-06-01 | $55.21 | $55.80 | $54.41 | $55.16 | $55.16 | 1,202,522 |
| 2020-05-29 | $55.00 | $56.01 | $54.06 | $55.55 | $55.55 | 871,132 |
| 2020-05-28 | $57.36 | $58.09 | $55.38 | $55.53 | $55.53 | 1,840,429 |
| 2020-05-27 | $55.16 | $57.58 | $52.91 | $56.87 | $56.87 | 1,298,123 |
| 2020-05-26 | $55.42 | $55.78 | $53.24 | $53.50 | $53.50 | 1,259,074 |
| 2020-05-22 | $52.77 | $53.00 | $51.90 | $52.45 | $52.45 | 379,361 |
| 2020-05-21 | $52.34 | $53.10 | $51.90 | $52.45 | $52.45 | 700,755 |
| 2020-05-20 | $52.44 | $53.33 | $52.10 | $52.86 | $52.86 | 819,180 |
| 2020-05-19 | $51.37 | $52.13 | $49.42 | $51.01 | $51.01 | 1,163,830 |
| 2020-05-18 | $51.62 | $52.58 | $51.17 | $51.57 | $51.57 | 1,453,892 |
| 2020-05-15 | $48.12 | $49.66 | $47.47 | $48.84 | $48.84 | 1,079,467 |
| 2020-05-14 | $46.31 | $48.76 | $45.51 | $48.29 | $48.29 | 1,353,324 |
| 2020-05-13 | $50.75 | $50.75 | $46.08 | $47.67 | $47.67 | 2,234,606 |
| 2020-05-12 | $52.23 | $53.15 | $50.79 | $50.82 | $50.82 | 1,279,451 |
| 2020-05-11 | $53.82 | $55.23 | $51.94 | $52.01 | $52.01 | 1,903,149 |
| 2020-05-08 | $51.75 | $55.28 | $51.25 | $55.01 | $55.01 | 1,926,475 |
| 2020-05-07 | $51.59 | $52.17 | $49.78 | $50.61 | $50.61 | 1,123,886 |
| 2020-05-06 | $49.50 | $51.66 | $49.40 | $50.86 | $50.86 | 1,777,119 |
| 2020-05-05 | $54.95 | $54.95 | $48.86 | $49.22 | $49.22 | 5,311,792 |
| 2020-05-04 | $49.89 | $53.50 | $48.33 | $52.77 | $52.77 | 3,367,616 |
| 2020-05-01 | $52.77 | $54.19 | $51.21 | $51.70 | $51.70 | 1,929,975 |
| 2020-04-30 | $54.46 | $56.39 | $53.82 | $54.51 | $54.51 | 1,603,019 |
| 2020-04-29 | $53.90 | $57.10 | $53.30 | $55.71 | $55.71 | 2,120,434 |
| 2020-04-28 | $52.24 | $53.79 | $50.34 | $51.74 | $51.74 | 1,418,694 |
| 2020-04-27 | $50.36 | $52.62 | $50.20 | $50.64 | $50.64 | 1,664,190 |
| 2020-04-24 | $47.85 | $50.37 | $47.50 | $49.37 | $49.37 | 1,902,416 |
| 2020-04-23 | $49.58 | $50.94 | $47.72 | $48.75 | $48.75 | 1,935,924 |
| 2020-04-22 | $48.15 | $51.50 | $47.78 | $49.31 | $49.31 | 3,586,452 |
| 2020-04-21 | $45.50 | $48.06 | $45.13 | $47.10 | $47.10 | 2,487,746 |
| 2020-04-20 | $42.20 | $47.64 | $41.56 | $46.43 | $46.43 | 6,206,457 |
| 2020-04-17 | $44.68 | $44.85 | $40.56 | $43.50 | $43.50 | 4,807,357 |
| 2020-04-16 | $42.71 | $43.65 | $41.83 | $42.93 | $42.93 | 1,064,353 |
| 2020-04-15 | $42.14 | $43.15 | $41.12 | $42.89 | $42.89 | 1,764,255 |
| 2020-04-14 | $44.70 | $45.75 | $44.00 | $44.90 | $44.90 | 1,525,290 |
| 2020-04-13 | $45.08 | $45.26 | $40.86 | $42.85 | $42.85 | 1,700,130 |
| 2020-04-09 | $44.00 | $48.49 | $43.20 | $44.54 | $44.54 | 3,350,877 |
| 2020-04-08 | $39.50 | $43.95 | $38.69 | $43.19 | $43.19 | 2,394,196 |
| 2020-04-07 | $40.16 | $41.93 | $38.79 | $38.85 | $38.85 | 2,139,178 |
| 2020-04-06 | $35.91 | $39.17 | $35.79 | $38.07 | $38.07 | 2,979,966 |
| 2020-04-03 | $31.68 | $33.81 | $30.57 | $33.19 | $33.19 | 3,156,931 |
| 2020-04-02 | $32.07 | $34.22 | $31.01 | $32.88 | $32.88 | 2,327,258 |
| 2020-04-01 | $36.00 | $36.48 | $32.06 | $32.52 | $32.52 | 2,997,596 |
| 2020-03-31 | $38.00 | $39.12 | $36.31 | $37.74 | $37.74 | 1,809,169 |
| 2020-03-30 | $40.19 | $41.53 | $36.71 | $37.62 | $37.62 | 2,270,953 |
| 2020-03-27 | $42.43 | $42.56 | $39.32 | $40.64 | $40.64 | 2,058,469 |
| 2020-03-26 | $44.02 | $45.41 | $42.45 | $45.13 | $45.13 | 1,711,187 |
| 2020-03-25 | $44.42 | $45.65 | $40.51 | $43.46 | $43.46 | 1,838,938 |
| 2020-03-24 | $38.71 | $45.16 | $38.58 | $44.12 | $44.12 | 2,675,617 |
| 2020-03-23 | $35.00 | $38.11 | $34.01 | $35.89 | $35.89 | 1,759,893 |
| 2020-03-20 | $37.64 | $38.75 | $34.07 | $34.78 | $34.78 | 2,779,717 |
| 2020-03-19 | $32.96 | $39.19 | $32.06 | $37.28 | $37.28 | 2,858,263 |
| 2020-03-18 | $33.35 | $35.33 | $30.11 | $33.27 | $33.27 | 3,246,974 |
| 2020-03-17 | $32.34 | $39.94 | $30.01 | $36.93 | $36.93 | 3,550,051 |
| 2020-03-16 | $32.55 | $35.39 | $30.97 | $32.51 | $32.51 | 2,444,050 |
| 2020-03-13 | $38.41 | $39.33 | $36.19 | $38.70 | $38.70 | 2,831,205 |
| 2020-03-12 | $38.12 | $39.66 | $35.67 | $36.21 | $36.21 | 3,702,412 |
| 2020-03-11 | $46.59 | $46.60 | $40.50 | $41.50 | $41.50 | 3,091,090 |
| 2020-03-10 | $49.00 | $49.36 | $45.52 | $48.48 | $48.48 | 1,851,055 |
| 2020-03-09 | $47.36 | $49.96 | $46.49 | $47.46 | $47.46 | 2,149,931 |
| 2020-03-06 | $50.48 | $53.02 | $49.50 | $52.25 | $52.25 | 2,301,052 |
| 2020-03-05 | $55.12 | $55.17 | $51.11 | $52.24 | $52.24 | 2,319,507 |
| 2020-03-04 | $56.97 | $57.49 | $55.11 | $56.20 | $56.20 | 1,388,794 |
| 2020-03-03 | $57.38 | $58.15 | $54.79 | $55.76 | $55.76 | 1,794,449 |
| 2020-03-02 | $59.33 | $59.33 | $55.93 | $57.20 | $57.20 | 2,358,214 |
| 2020-02-28 | $59.79 | $60.74 | $57.83 | $59.44 | $59.44 | 2,500,266 |
| 2020-02-27 | $60.68 | $63.75 | $58.70 | $61.67 | $61.67 | 2,931,783 |
| 2020-02-26 | $62.77 | $64.48 | $61.41 | $62.81 | $62.81 | 2,323,998 |
| 2020-02-25 | $62.38 | $66.90 | $61.15 | $63.07 | $63.07 | 8,759,224 |
| 2020-02-24 | $73.08 | $74.27 | $72.25 | $73.57 | $73.57 | 3,004,977 |
| 2020-02-21 | $75.16 | $75.50 | $72.30 | $74.80 | $74.80 | 2,121,276 |
| 2020-02-20 | $75.76 | $78.48 | $75.60 | $76.64 | $76.64 | 1,520,096 |
| 2020-02-19 | $75.50 | $77.37 | $74.38 | $76.05 | $76.05 | 1,481,448 |
| 2020-02-18 | $73.47 | $76.17 | $73.30 | $75.02 | $75.02 | 1,744,869 |
| 2020-02-14 | $74.07 | $74.10 | $72.57 | $73.28 | $73.28 | 1,203,167 |
| 2020-02-13 | $73.87 | $74.56 | $73.39 | $74.07 | $74.07 | 1,084,675 |
| 2020-02-12 | $73.00 | $73.94 | $71.87 | $73.94 | $73.94 | 1,268,593 |
| 2020-02-11 | $74.03 | $74.71 | $71.98 | $72.96 | $72.96 | 1,454,444 |
| 2020-02-10 | $74.10 | $75.73 | $73.08 | $74.01 | $74.01 | 1,443,255 |
| 2020-02-07 | $73.39 | $74.38 | $72.23 | $73.99 | $73.99 | 1,548,460 |
| 2020-02-06 | $71.50 | $75.09 | $70.25 | $73.32 | $73.32 | 2,223,912 |
| 2020-02-05 | $70.49 | $71.07 | $68.94 | $70.90 | $70.90 | 1,216,402 |
| 2020-02-04 | $69.18 | $70.70 | $68.70 | $69.85 | $69.85 | 1,290,612 |
| 2020-02-03 | $67.51 | $69.54 | $67.30 | $68.24 | $68.24 | 1,338,316 |
| 2020-01-31 | $67.85 | $68.03 | $66.02 | $67.45 | $67.45 | 1,422,452 |
| 2020-01-30 | $67.50 | $68.46 | $66.32 | $67.77 | $67.77 | 1,132,413 |
| 2020-01-29 | $67.48 | $69.10 | $67.43 | $68.10 | $68.10 | 1,115,999 |
| 2020-01-28 | $67.12 | $68.31 | $67.04 | $67.38 | $67.38 | 1,099,662 |
| 2020-01-27 | $66.66 | $68.00 | $66.00 | $66.45 | $66.45 | 1,600,627 |
| 2020-01-24 | $71.19 | $71.40 | $67.64 | $68.45 | $68.45 | 2,459,301 |
| 2020-01-23 | $70.75 | $71.87 | $69.75 | $70.87 | $70.87 | 1,907,102 |
| 2020-01-22 | $71.00 | $72.84 | $70.30 | $70.75 | $70.75 | 2,969,509 |
| 2020-01-21 | $69.75 | $71.30 | $69.25 | $70.13 | $70.13 | 2,480,424 |
| 2020-01-17 | $70.49 | $71.72 | $69.05 | $69.91 | $69.91 | 3,013,455 |
| 2020-01-16 | $70.99 | $71.17 | $66.68 | $70.43 | $70.43 | 5,758,650 |
| 2020-01-15 | $66.88 | $71.78 | $66.26 | $68.44 | $68.44 | 11,477,310 |
| 2020-01-14 | $60.26 | $64.62 | $59.15 | $64.10 | $64.10 | 4,262,095 |
| 2020-01-13 | $61.00 | $61.08 | $59.50 | $60.30 | $60.30 | 1,835,640 |
| 2020-01-10 | $61.85 | $62.69 | $61.06 | $61.12 | $61.12 | 858,188 |
| 2020-01-09 | $61.35 | $61.90 | $60.14 | $61.16 | $61.16 | 2,138,490 |
| 2020-01-08 | $61.24 | $62.52 | $61.00 | $62.03 | $62.03 | 1,004,063 |
| 2020-01-07 | $59.30 | $61.50 | $58.85 | $61.30 | $61.30 | 1,248,149 |
| 2020-01-06 | $59.99 | $60.83 | $59.45 | $59.56 | $59.56 | 1,105,951 |
| 2020-01-03 | $60.50 | $60.90 | $59.75 | $60.49 | $60.49 | 711,373 |
| 2020-01-02 | $59.89 | $61.62 | $59.19 | $61.13 | $61.13 | 1,012,687 |
| 2019-12-31 | $59.54 | $60.10 | $59.05 | $59.57 | $59.57 | 1,006,256 |
| 2019-12-30 | $60.32 | $60.43 | $59.24 | $59.80 | $59.80 | 905,582 |
| 2019-12-27 | $60.98 | $61.57 | $60.46 | $60.52 | $60.52 | 810,680 |
| 2019-12-26 | $60.00 | $60.96 | $59.51 | $60.94 | $60.94 | 761,306 |
| 2019-12-24 | $59.82 | $60.00 | $58.38 | $59.95 | $59.95 | 972,661 |
| 2019-12-23 | $61.58 | $61.63 | $59.71 | $59.93 | $59.93 | 1,642,435 |
| 2019-12-20 | $61.90 | $62.65 | $61.40 | $61.50 | $61.50 | 1,781,623 |
| 2019-12-19 | $60.58 | $62.30 | $60.46 | $61.87 | $61.87 | 2,214,874 |
| 2019-12-18 | $59.00 | $60.57 | $58.58 | $60.49 | $60.49 | 1,112,589 |
| 2019-12-17 | $58.65 | $59.33 | $58.00 | $58.97 | $58.97 | 832,138 |
| 2019-12-16 | $59.75 | $59.99 | $58.73 | $59.01 | $59.01 | 966,614 |
| 2019-12-13 | $59.27 | $59.85 | $58.72 | $58.99 | $58.99 | 624,430 |
| 2019-12-12 | $59.12 | $60.42 | $58.50 | $59.08 | $59.08 | 867,014 |
| 2019-12-11 | $58.50 | $58.99 | $57.47 | $58.88 | $58.88 | 761,042 |
| 2019-12-10 | $57.86 | $59.25 | $57.66 | $58.51 | $58.51 | 1,051,403 |
| 2019-12-09 | $58.58 | $59.10 | $57.52 | $57.57 | $57.57 | 1,412,364 |
| 2019-12-06 | $59.37 | $60.13 | $58.57 | $58.66 | $58.66 | 1,391,869 |
| 2019-12-05 | $60.30 | $60.67 | $58.64 | $58.73 | $58.73 | 1,303,788 |
| 2019-12-04 | $60.47 | $61.04 | $60.05 | $60.08 | $60.08 | 841,621 |
| 2019-12-03 | $62.14 | $62.25 | $59.50 | $60.41 | $60.41 | 1,311,427 |
| 2019-12-02 | $62.00 | $62.92 | $61.01 | $62.51 | $62.51 | 1,057,604 |
| 2019-11-29 | $62.00 | $62.65 | $61.33 | $61.98 | $61.98 | 515,343 |
| 2019-11-27 | $62.28 | $63.04 | $61.67 | $62.22 | $62.22 | 1,008,416 |
| 2019-11-26 | $61.30 | $62.40 | $60.71 | $61.52 | $61.52 | 1,004,688 |
| 2019-11-25 | $59.99 | $61.40 | $59.92 | $61.07 | $61.07 | 1,007,868 |
| 2019-11-22 | $59.70 | $59.86 | $58.33 | $59.72 | $59.72 | 1,274,872 |
| 2019-11-21 | $59.40 | $60.85 | $59.00 | $59.55 | $59.55 | 1,241,483 |
| 2019-11-20 | $59.78 | $60.34 | $58.89 | $59.40 | $59.40 | 1,212,059 |
| 2019-11-19 | $61.45 | $61.48 | $59.63 | $59.92 | $59.92 | 2,251,545 |
| 2019-11-18 | $62.70 | $63.14 | $61.61 | $61.75 | $61.75 | 1,208,362 |
| 2019-11-15 | $62.57 | $63.85 | $62.37 | $62.66 | $62.66 | 1,438,075 |
| 2019-11-14 | $62.15 | $62.59 | $61.45 | $62.43 | $62.43 | 1,195,279 |
| 2019-11-13 | $63.17 | $63.43 | $61.45 | $61.84 | $61.84 | 1,587,220 |
| 2019-11-12 | $62.71 | $64.29 | $62.71 | $63.30 | $63.30 | 1,947,846 |
| 2019-11-11 | $61.70 | $63.10 | $60.90 | $62.79 | $62.79 | 2,578,491 |
| 2019-11-08 | $62.89 | $63.70 | $62.00 | $62.06 | $62.06 | 2,258,199 |
| 2019-11-07 | $65.55 | $65.75 | $62.80 | $63.00 | $63.00 | 3,424,622 |
| 2019-11-06 | $67.90 | $68.12 | $64.02 | $65.06 | $65.06 | 4,920,400 |
| 2019-11-05 | $69.15 | $71.74 | $66.57 | $66.83 | $66.83 | 14,577,511 |
| 2019-11-04 | $83.50 | $85.43 | $83.03 | $84.21 | $84.21 | 3,051,869 |
| 2019-11-01 | $82.50 | $83.01 | $81.79 | $82.77 | $82.77 | 619,411 |
| 2019-10-31 | $83.12 | $83.44 | $81.11 | $82.28 | $82.28 | 671,483 |
| 2019-10-30 | $83.88 | $83.97 | $80.86 | $83.07 | $83.07 | 878,052 |
| 2019-10-29 | $82.22 | $84.99 | $82.10 | $83.45 | $83.45 | 612,590 |
| 2019-10-28 | $84.87 | $85.32 | $81.44 | $81.83 | $81.83 | 907,980 |
| 2019-10-25 | $84.00 | $85.50 | $83.20 | $84.72 | $84.72 | 692,467 |
| 2019-10-24 | $84.23 | $85.06 | $82.88 | $83.77 | $83.77 | 915,119 |
| 2019-10-23 | $88.18 | $88.34 | $83.73 | $84.53 | $84.53 | 1,002,900 |
| 2019-10-22 | $92.71 | $93.04 | $88.40 | $88.49 | $88.49 | 704,630 |
| 2019-10-21 | $93.20 | $94.00 | $92.55 | $92.89 | $92.89 | 540,453 |
| 2019-10-18 | $91.65 | $93.40 | $90.89 | $92.81 | $92.81 | 570,128 |
| 2019-10-17 | $90.65 | $93.19 | $90.61 | $91.78 | $91.78 | 541,158 |
| 2019-10-16 | $90.43 | $91.09 | $89.82 | $90.44 | $90.44 | 480,710 |
| 2019-10-15 | $90.99 | $91.88 | $89.14 | $90.50 | $90.50 | 622,826 |
| 2019-10-14 | $91.77 | $92.20 | $88.75 | $90.44 | $90.44 | 702,370 |
| 2019-10-11 | $94.05 | $94.22 | $91.56 | $91.62 | $91.62 | 556,209 |
| 2019-10-10 | $93.17 | $94.15 | $92.95 | $93.14 | $93.14 | 332,827 |
| 2019-10-09 | $93.46 | $94.25 | $92.16 | $93.28 | $93.28 | 333,087 |
| 2019-10-08 | $92.67 | $93.61 | $91.30 | $92.30 | $92.30 | 521,719 |
| 2019-10-07 | $94.11 | $94.57 | $92.40 | $93.13 | $93.13 | 445,999 |
| 2019-10-04 | $94.87 | $95.79 | $94.23 | $94.66 | $94.66 | 473,477 |
| 2019-10-03 | $92.57 | $94.67 | $91.02 | $94.17 | $94.17 | 716,184 |
| 2019-10-02 | $92.68 | $95.12 | $92.15 | $92.52 | $92.52 | 737,827 |
| 2019-10-01 | $97.41 | $97.93 | $92.62 | $93.62 | $93.62 | 1,160,886 |
| 2019-09-30 | $95.51 | $98.60 | $95.38 | $98.04 | $98.04 | 912,082 |
| 2019-09-27 | $97.81 | $98.69 | $94.39 | $95.52 | $95.52 | 869,840 |
| 2019-09-26 | $99.15 | $100.06 | $97.00 | $97.53 | $97.53 | 802,367 |
| 2019-09-25 | $100.25 | $100.91 | $98.32 | $99.36 | $99.36 | 936,220 |
| 2019-09-24 | $103.41 | $103.76 | $100.30 | $100.58 | $100.58 | 768,445 |
| 2019-09-23 | $104.51 | $104.86 | $102.76 | $102.89 | $102.89 | 644,120 |
| 2019-09-20 | $103.46 | $104.47 | $101.63 | $104.28 | $104.28 | 1,490,668 |
| 2019-09-19 | $101.38 | $103.84 | $100.57 | $103.38 | $103.38 | 757,827 |
| 2019-09-18 | $101.10 | $101.83 | $100.35 | $101.43 | $101.43 | 826,578 |
| 2019-09-17 | $101.61 | $103.68 | $101.07 | $101.51 | $101.51 | 739,048 |
| 2019-09-16 | $99.32 | $101.04 | $99.04 | $100.78 | $100.78 | 527,869 |
| 2019-09-13 | $99.52 | $101.73 | $98.77 | $99.94 | $99.94 | 633,077 |
| 2019-09-12 | $99.49 | $102.50 | $99.20 | $100.76 | $100.76 | 644,239 |
| 2019-09-11 | $96.00 | $99.95 | $96.00 | $98.88 | $98.88 | 704,849 |
| 2019-09-10 | $101.95 | $101.95 | $95.02 | $96.98 | $96.98 | 1,807,718 |
| 2019-09-09 | $103.97 | $105.34 | $101.97 | $102.66 | $102.66 | 883,141 |
| 2019-09-06 | $103.75 | $105.48 | $102.72 | $103.12 | $103.12 | 939,013 |
| 2019-09-05 | $105.50 | $105.84 | $101.01 | $103.58 | $103.58 | 1,000,524 |
| 2019-09-04 | $97.46 | $105.08 | $97.31 | $104.61 | $104.61 | 1,452,536 |
| 2019-09-03 | $99.02 | $99.76 | $96.77 | $97.23 | $97.23 | 1,031,055 |
| 2019-08-30 | $99.91 | $100.24 | $98.60 | $99.16 | $99.16 | 618,826 |
| 2019-08-29 | $100.50 | $100.72 | $98.83 | $99.89 | $99.89 | 767,579 |
| 2019-08-28 | $98.50 | $100.90 | $98.41 | $99.92 | $99.92 | 710,343 |
| 2019-08-27 | $99.56 | $100.75 | $98.03 | $98.59 | $98.59 | 521,683 |
| 2019-08-26 | $98.28 | $99.48 | $98.01 | $99.47 | $99.47 | 560,194 |
| 2019-08-23 | $98.34 | $100.18 | $97.50 | $97.85 | $97.85 | 750,934 |
| 2019-08-22 | $96.05 | $99.42 | $96.05 | $98.99 | $98.99 | 1,010,575 |
| 2019-08-21 | $96.90 | $97.17 | $95.59 | $96.37 | $96.37 | 805,496 |
| 2019-08-20 | $96.00 | $97.12 | $95.29 | $96.32 | $96.32 | 869,097 |
| 2019-08-19 | $97.89 | $97.98 | $95.15 | $95.97 | $95.97 | 834,734 |
| 2019-08-16 | $96.13 | $98.06 | $95.33 | $97.09 | $97.09 | 1,513,566 |
| 2019-08-15 | $90.83 | $96.17 | $89.90 | $95.79 | $95.79 | 1,785,818 |
| 2019-08-14 | $90.66 | $91.46 | $88.70 | $89.45 | $89.45 | 1,128,804 |
| 2019-08-13 | $90.50 | $92.18 | $89.50 | $91.61 | $91.61 | 920,621 |
| 2019-08-12 | $88.33 | $90.98 | $88.33 | $90.01 | $90.01 | 981,686 |
| 2019-08-09 | $88.46 | $90.55 | $87.18 | $88.73 | $88.73 | 1,425,993 |
| 2019-08-08 | $85.24 | $90.15 | $85.24 | $88.62 | $88.62 | 1,810,843 |
| 2019-08-07 | $85.12 | $88.43 | $82.66 | $85.24 | $85.24 | 2,800,712 |
| 2019-08-06 | $75.99 | $87.00 | $75.71 | $86.72 | $86.72 | 7,581,171 |
| 2019-08-05 | $74.84 | $75.87 | $72.42 | $73.34 | $73.34 | 1,660,133 |
| 2019-08-02 | $74.84 | $76.01 | $74.69 | $75.30 | $75.30 | 747,482 |
| 2019-08-01 | $75.14 | $76.81 | $74.19 | $75.05 | $75.05 | 820,958 |
| 2019-07-31 | $75.77 | $76.44 | $74.12 | $74.66 | $74.66 | 801,691 |
| 2019-07-30 | $74.90 | $76.38 | $74.52 | $76.10 | $76.10 | 928,299 |
| 2019-07-29 | $75.17 | $76.14 | $74.22 | $74.76 | $74.76 | 883,493 |
| 2019-07-26 | $74.94 | $75.60 | $73.50 | $74.14 | $74.14 | 719,864 |
| 2019-07-25 | $74.83 | $75.47 | $74.21 | $74.63 | $74.63 | 688,170 |
| 2019-07-24 | $74.02 | $75.51 | $74.02 | $74.86 | $74.86 | 500,529 |
| 2019-07-23 | $74.51 | $74.76 | $73.05 | $73.98 | $73.98 | 753,944 |
| 2019-07-22 | $74.56 | $75.35 | $74.12 | $74.21 | $74.21 | 505,663 |
| 2019-07-19 | $73.85 | $74.76 | $73.70 | $74.17 | $74.17 | 438,242 |
| 2019-07-18 | $73.69 | $74.35 | $73.33 | $73.93 | $73.93 | 398,435 |
| 2019-07-17 | $74.01 | $74.13 | $72.80 | $73.90 | $73.90 | 407,371 |
| 2019-07-16 | $74.71 | $74.84 | $73.07 | $73.43 | $73.43 | 559,600 |
| 2019-07-15 | $75.90 | $76.49 | $74.52 | $75.01 | $75.01 | 524,156 |
| 2019-07-12 | $75.26 | $75.64 | $74.14 | $75.48 | $75.48 | 539,427 |
| 2019-07-11 | $73.48 | $75.28 | $72.80 | $75.23 | $75.23 | 739,519 |
| 2019-07-10 | $73.28 | $73.36 | $71.66 | $73.12 | $73.12 | 922,600 |
| 2019-07-09 | $71.51 | $73.28 | $71.28 | $73.25 | $73.25 | 653,732 |
| 2019-07-08 | $73.27 | $73.43 | $70.92 | $71.70 | $71.70 | 728,972 |
| 2019-07-05 | $71.80 | $73.80 | $71.09 | $73.57 | $73.57 | 706,201 |
| 2019-07-03 | $70.29 | $72.34 | $69.83 | $72.12 | $72.12 | 479,531 |
| 2019-07-02 | $68.40 | $70.06 | $68.10 | $69.98 | $69.98 | 409,399 |
| 2019-07-01 | $72.77 | $73.32 | $68.23 | $68.50 | $68.50 | 1,111,622 |
| 2019-06-28 | $70.18 | $72.40 | $69.61 | $72.20 | $72.20 | 1,557,086 |
| 2019-06-27 | $67.25 | $70.32 | $67.25 | $69.96 | $69.96 | 889,875 |
| 2019-06-26 | $67.32 | $67.35 | $66.40 | $67.11 | $67.11 | 436,294 |
| 2019-06-25 | $67.56 | $69.00 | $66.62 | $66.80 | $66.80 | 875,390 |
| 2019-06-24 | $67.00 | $67.73 | $66.32 | $66.72 | $66.72 | 558,683 |
| 2019-06-21 | $67.34 | $67.84 | $66.35 | $66.75 | $66.75 | 471,808 |
| 2019-06-20 | $66.49 | $67.74 | $66.13 | $67.32 | $67.32 | 464,092 |
| 2019-06-19 | $66.25 | $66.28 | $64.90 | $66.16 | $66.16 | 507,696 |
| 2019-06-18 | $67.98 | $68.03 | $65.90 | $66.26 | $66.26 | 419,029 |
| 2019-06-17 | $67.12 | $67.76 | $66.48 | $67.51 | $67.51 | 490,223 |
| 2019-06-14 | $67.91 | $68.50 | $66.50 | $67.04 | $67.04 | 421,091 |
| 2019-06-13 | $67.00 | $68.34 | $66.65 | $68.04 | $68.04 | 609,202 |
| 2019-06-12 | $65.47 | $66.90 | $65.00 | $66.41 | $66.41 | 336,766 |
| 2019-06-11 | $65.36 | $66.00 | $65.01 | $65.94 | $65.94 | 500,179 |
| 2019-06-10 | $64.08 | $65.30 | $64.03 | $65.20 | $65.20 | 525,377 |
| 2019-06-07 | $62.32 | $64.19 | $62.32 | $63.68 | $63.68 | 852,276 |
| 2019-06-06 | $61.00 | $61.94 | $60.28 | $61.80 | $61.80 | 532,765 |
| 2019-06-05 | $61.19 | $62.47 | $60.81 | $61.11 | $61.11 | 647,326 |
| 2019-06-04 | $60.13 | $61.38 | $58.85 | $60.99 | $60.99 | 595,397 |
| 2019-06-03 | $61.18 | $61.20 | $58.51 | $59.65 | $59.65 | 828,034 |
| 2019-05-31 | $59.27 | $61.37 | $59.11 | $61.35 | $61.35 | 596,805 |
| 2019-05-30 | $58.97 | $60.92 | $58.64 | $60.02 | $60.02 | 564,092 |
| 2019-05-29 | $59.01 | $59.15 | $58.15 | $58.84 | $58.84 | 428,780 |
| 2019-05-28 | $59.44 | $60.12 | $58.62 | $59.18 | $59.18 | 709,458 |
| 2019-05-24 | $59.12 | $60.14 | $58.63 | $59.16 | $59.16 | 745,450 |
| 2019-05-23 | $59.16 | $59.19 | $57.08 | $58.99 | $58.99 | 709,714 |
| 2019-05-22 | $59.38 | $59.68 | $58.11 | $58.96 | $58.96 | 615,594 |
| 2019-05-21 | $59.49 | $60.44 | $59.08 | $59.45 | $59.45 | 504,149 |
| 2019-05-20 | $59.34 | $59.66 | $57.57 | $59.29 | $59.29 | 502,000 |
| 2019-05-17 | $60.71 | $61.80 | $59.46 | $59.77 | $59.77 | 556,622 |
| 2019-05-16 | $60.76 | $61.70 | $60.76 | $60.89 | $60.89 | 642,327 |
| 2019-05-15 | $59.72 | $61.36 | $59.55 | $60.82 | $60.82 | 746,940 |
| 2019-05-14 | $60.01 | $61.00 | $59.80 | $60.03 | $60.03 | 736,716 |
| 2019-05-13 | $59.25 | $60.15 | $58.71 | $60.00 | $60.00 | 975,430 |
| 2019-05-10 | $59.79 | $60.67 | $59.69 | $60.39 | $60.39 | 840,104 |
| 2019-05-09 | $58.39 | $60.97 | $58.37 | $60.05 | $60.05 | 1,068,175 |
| 2019-05-08 | $57.33 | $59.10 | $56.79 | $58.92 | $58.92 | 1,097,105 |
| 2019-05-07 | $58.68 | $59.43 | $56.63 | $57.24 | $57.24 | 943,086 |
| 2019-05-06 | $58.93 | $60.49 | $58.50 | $59.33 | $59.33 | 1,355,823 |
| 2019-05-03 | $66.95 | $67.02 | $59.15 | $60.20 | $60.20 | 4,479,606 |
| 2019-05-02 | $60.87 | $63.05 | $60.70 | $62.91 | $62.91 | 2,053,822 |
| 2019-05-01 | $61.30 | $62.25 | $60.89 | $61.00 | $61.00 | 766,498 |
| 2019-04-30 | $62.20 | $62.40 | $60.53 | $61.30 | $61.30 | 444,291 |
| 2019-04-29 | $61.90 | $62.25 | $61.44 | $61.88 | $61.88 | 516,553 |
| 2019-04-26 | $61.17 | $62.15 | $61.17 | $61.97 | $61.97 | 532,449 |
| 2019-04-25 | $60.88 | $61.90 | $60.05 | $60.85 | $60.85 | 733,209 |
| 2019-04-24 | $60.52 | $61.58 | $60.52 | $60.94 | $60.94 | 466,604 |
| 2019-04-23 | $59.83 | $60.67 | $59.82 | $60.41 | $60.41 | 336,255 |
| 2019-04-22 | $59.82 | $60.30 | $59.15 | $59.59 | $59.59 | 266,231 |
| 2019-04-18 | $58.16 | $59.99 | $58.11 | $59.82 | $59.82 | 352,300 |
| 2019-04-17 | $58.33 | $59.02 | $57.21 | $58.15 | $58.15 | 414,334 |
| 2019-04-16 | $60.02 | $60.25 | $59.10 | $59.49 | $59.49 | 258,071 |
| 2019-04-15 | $60.32 | $60.36 | $59.45 | $59.85 | $59.85 | 539,110 |
| 2019-04-12 | $60.00 | $60.94 | $59.43 | $60.66 | $60.66 | 339,430 |
| 2019-04-11 | $58.69 | $59.83 | $58.42 | $59.72 | $59.72 | 513,737 |
| 2019-04-10 | $57.77 | $58.64 | $57.29 | $58.64 | $58.64 | 493,216 |
| 2019-04-09 | $58.77 | $58.90 | $57.56 | $57.78 | $57.78 | 518,813 |
| 2019-04-08 | $59.98 | $60.08 | $58.26 | $59.04 | $59.04 | 578,318 |
| 2019-04-05 | $59.42 | $60.39 | $59.30 | $60.13 | $60.13 | 640,760 |
| 2019-04-04 | $58.56 | $59.50 | $58.37 | $59.48 | $59.48 | 337,227 |
| 2019-04-03 | $59.28 | $59.61 | $58.03 | $58.46 | $58.46 | 412,463 |
| 2019-04-02 | $58.24 | $58.89 | $57.64 | $58.78 | $58.78 | 344,422 |
| 2019-04-01 | $59.60 | $59.74 | $57.57 | $58.17 | $58.17 | 746,630 |
| 2019-03-29 | $57.70 | $59.16 | $57.35 | $59.15 | $59.15 | 888,574 |
| 2019-03-28 | $56.29 | $57.30 | $55.98 | $57.18 | $57.18 | 511,043 |
| 2019-03-27 | $55.04 | $56.24 | $55.03 | $56.07 | $56.07 | 397,527 |
| 2019-03-26 | $53.93 | $55.35 | $53.69 | $54.97 | $54.97 | 425,915 |
| 2019-03-25 | $54.36 | $54.50 | $53.36 | $53.67 | $53.67 | 444,339 |
| 2019-03-22 | $55.12 | $55.57 | $54.25 | $54.36 | $54.36 | 533,013 |
| 2019-03-21 | $54.23 | $56.42 | $54.23 | $55.23 | $55.23 | 517,926 |
| 2019-03-20 | $54.00 | $54.86 | $53.46 | $54.10 | $54.10 | 556,900 |
| 2019-03-19 | $55.01 | $55.02 | $53.82 | $54.07 | $54.07 | 539,655 |
| 2019-03-18 | $53.38 | $55.13 | $53.38 | $54.89 | $54.89 | 650,677 |
| 2019-03-15 | $54.86 | $55.04 | $53.14 | $53.35 | $53.35 | 1,039,714 |
| 2019-03-14 | $53.11 | $54.93 | $52.86 | $54.77 | $54.77 | 841,249 |
| 2019-03-13 | $53.03 | $53.37 | $52.71 | $53.11 | $53.11 | 579,774 |
| 2019-03-12 | $52.94 | $53.14 | $52.50 | $53.01 | $53.01 | 442,323 |
| 2019-03-11 | $52.52 | $53.00 | $52.04 | $52.63 | $52.63 | 412,331 |
| 2019-03-08 | $50.89 | $52.43 | $50.77 | $52.28 | $52.28 | 465,095 |
| 2019-03-07 | $51.06 | $51.58 | $50.89 | $51.31 | $51.31 | 328,852 |
| 2019-03-06 | $52.04 | $52.45 | $51.12 | $51.20 | $51.20 | 437,318 |
| 2019-03-05 | $51.64 | $52.22 | $51.34 | $51.78 | $51.78 | 553,190 |
| 2019-03-04 | $52.50 | $53.09 | $50.87 | $51.53 | $51.53 | 895,354 |
| 2019-03-01 | $55.08 | $55.62 | $52.38 | $52.47 | $52.47 | 1,442,690 |
| 2019-02-28 | $52.00 | $55.57 | $51.58 | $55.14 | $55.14 | 1,246,748 |
| 2019-02-27 | $52.09 | $52.32 | $49.28 | $52.00 | $52.00 | 965,204 |
| 2019-02-26 | $50.24 | $54.05 | $49.65 | $52.47 | $52.47 | 3,098,600 |
| 2019-02-25 | $53.59 | $53.92 | $51.04 | $52.25 | $52.25 | 2,330,607 |
| 2019-02-22 | $52.92 | $53.10 | $51.88 | $52.89 | $52.89 | 577,699 |
| 2019-02-21 | $52.90 | $53.34 | $52.49 | $52.94 | $52.94 | 550,052 |
| 2019-02-20 | $52.55 | $53.05 | $52.25 | $52.85 | $52.85 | 282,490 |
| 2019-02-19 | $52.58 | $53.08 | $52.51 | $52.87 | $52.87 | 290,153 |
| 2019-02-15 | $53.00 | $53.17 | $52.15 | $53.02 | $53.02 | 322,987 |
| 2019-02-14 | $52.44 | $53.17 | $52.19 | $52.74 | $52.74 | 370,648 |
| 2019-02-13 | $52.55 | $53.01 | $52.20 | $52.44 | $52.44 | 306,497 |
| 2019-02-12 | $52.06 | $52.50 | $51.77 | $52.25 | $52.25 | 418,737 |
| 2019-02-11 | $51.01 | $52.06 | $51.01 | $51.78 | $51.78 | 410,577 |
| 2019-02-08 | $50.55 | $51.32 | $50.00 | $50.84 | $50.84 | 319,189 |
| 2019-02-07 | $50.99 | $51.65 | $50.17 | $50.75 | $50.75 | 411,836 |
| 2019-02-06 | $49.29 | $51.15 | $49.12 | $50.85 | $50.85 | 489,858 |
| 2019-02-05 | $50.36 | $51.38 | $49.42 | $49.50 | $49.50 | 429,585 |
| 2019-02-04 | $48.07 | $50.72 | $48.02 | $50.31 | $50.31 | 741,239 |
| 2019-02-01 | $47.89 | $48.58 | $47.51 | $48.09 | $48.09 | 353,143 |
| 2019-01-31 | $48.36 | $48.52 | $47.29 | $47.76 | $47.76 | 523,450 |
| 2019-01-30 | $48.23 | $49.22 | $47.99 | $48.36 | $48.36 | 391,010 |
| 2019-01-29 | $49.11 | $49.50 | $47.56 | $48.21 | $48.21 | 502,049 |
| 2019-01-28 | $47.71 | $50.10 | $47.71 | $49.66 | $49.66 | 665,825 |
| 2019-01-25 | $47.78 | $48.65 | $47.55 | $48.25 | $48.25 | 571,045 |
| 2019-01-24 | $47.40 | $48.45 | $47.20 | $47.91 | $47.91 | 379,483 |
| 2019-01-23 | $47.18 | $48.65 | $46.83 | $47.39 | $47.39 | 467,639 |
| 2019-01-22 | $48.55 | $49.20 | $46.34 | $46.83 | $46.83 | 608,068 |
| 2019-01-18 | $46.59 | $49.80 | $46.26 | $49.39 | $49.39 | 1,245,041 |
| 2019-01-17 | $46.92 | $47.46 | $45.94 | $46.57 | $46.57 | 1,536,351 |
| 2019-01-16 | $48.45 | $48.60 | $46.35 | $46.74 | $46.74 | 1,411,632 |
| 2019-01-15 | $50.70 | $51.00 | $47.93 | $48.59 | $48.59 | 960,077 |
| 2019-01-14 | $50.65 | $51.61 | $50.29 | $50.68 | $50.68 | 445,510 |
| 2019-01-11 | $49.77 | $50.93 | $49.64 | $50.79 | $50.79 | 659,095 |
| 2019-01-10 | $48.98 | $50.37 | $48.55 | $50.24 | $50.24 | 559,601 |
| 2019-01-09 | $49.18 | $50.41 | $48.58 | $49.32 | $49.32 | 486,629 |
| 2019-01-08 | $48.65 | $49.48 | $47.47 | $49.04 | $49.04 | 762,295 |
| 2019-01-07 | $46.50 | $48.63 | $45.60 | $48.06 | $48.06 | 567,427 |
| 2019-01-04 | $44.48 | $46.47 | $44.19 | $46.28 | $46.28 | 687,887 |
| 2019-01-03 | $44.28 | $44.46 | $43.18 | $43.81 | $43.81 | 426,130 |
| 2019-01-02 | $44.66 | $45.19 | $43.52 | $44.55 | $44.55 | 689,487 |
| 2018-12-31 | $43.75 | $45.56 | $43.46 | $45.42 | $45.42 | 666,384 |
| 2018-12-28 | $43.72 | $44.92 | $43.20 | $43.51 | $43.51 | 683,020 |
| 2018-12-27 | $42.94 | $43.85 | $41.53 | $43.58 | $43.58 | 688,221 |
| 2018-12-26 | $41.49 | $43.32 | $40.67 | $43.21 | $43.21 | 831,701 |
| 2018-12-24 | $41.94 | $42.33 | $40.82 | $41.01 | $41.01 | 448,827 |
| 2018-12-21 | $43.57 | $44.22 | $42.32 | $42.48 | $42.48 | 829,050 |
| 2018-12-20 | $45.12 | $45.33 | $43.07 | $43.56 | $43.56 | 597,407 |
| 2018-12-19 | $45.67 | $46.29 | $44.70 | $45.55 | $45.55 | 637,498 |
| 2018-12-18 | $46.41 | $46.43 | $44.94 | $45.08 | $45.08 | 532,525 |
| 2018-12-17 | $45.65 | $46.56 | $45.02 | $45.75 | $45.75 | 757,866 |
| 2018-12-14 | $45.86 | $47.08 | $45.54 | $45.76 | $45.76 | 530,246 |
| 2018-12-13 | $46.25 | $46.55 | $45.58 | $46.35 | $46.35 | 425,287 |
| 2018-12-12 | $45.86 | $46.91 | $45.39 | $45.91 | $45.91 | 591,178 |
| 2018-12-11 | $48.14 | $48.57 | $46.15 | $46.71 | $46.71 | 444,806 |
| 2018-12-10 | $48.00 | $48.52 | $46.75 | $47.60 | $47.60 | 823,117 |
| 2018-12-07 | $49.64 | $50.48 | $47.69 | $47.93 | $47.93 | 614,878 |
| 2018-12-06 | $49.47 | $49.52 | $48.02 | $49.47 | $49.47 | 721,752 |
| 2018-12-04 | $51.67 | $52.53 | $49.63 | $49.80 | $49.80 | 883,351 |
| 2018-12-03 | $55.55 | $55.98 | $51.51 | $51.59 | $51.59 | 1,367,738 |
| 2018-11-30 | $52.94 | $55.77 | $52.80 | $55.55 | $55.55 | 1,123,687 |
| 2018-11-29 | $52.18 | $53.60 | $51.82 | $53.25 | $53.25 | 729,145 |
| 2018-11-28 | $51.06 | $52.54 | $51.06 | $52.19 | $52.19 | 1,230,579 |
| 2018-11-27 | $50.80 | $51.65 | $50.56 | $50.99 | $50.99 | 640,013 |
| 2018-11-26 | $51.84 | $52.19 | $50.80 | $51.13 | $51.13 | 1,035,224 |
| 2018-11-23 | $50.97 | $52.21 | $50.91 | $51.35 | $51.35 | 249,857 |
| 2018-11-21 | $50.89 | $51.91 | $50.56 | $51.27 | $51.27 | 464,042 |
| 2018-11-20 | $49.43 | $51.10 | $48.91 | $50.56 | $50.56 | 721,811 |
| 2018-11-19 | $50.44 | $51.20 | $49.23 | $50.22 | $50.22 | 647,815 |
| 2018-11-16 | $49.91 | $50.82 | $49.39 | $50.56 | $50.56 | 608,228 |
| 2018-11-15 | $48.77 | $50.59 | $48.44 | $50.39 | $50.39 | 861,667 |
| 2018-11-14 | $48.60 | $50.19 | $48.46 | $49.06 | $49.06 | 585,035 |
| 2018-11-13 | $51.33 | $51.45 | $48.24 | $48.24 | $48.24 | 964,292 |
| 2018-11-12 | $50.96 | $52.36 | $50.80 | $51.33 | $51.33 | 675,542 |
| 2018-11-09 | $50.73 | $52.17 | $50.33 | $50.94 | $50.94 | 507,965 |
| 2018-11-08 | $51.17 | $52.14 | $50.67 | $50.85 | $50.85 | 812,719 |
| 2018-11-07 | $50.36 | $51.81 | $49.31 | $51.71 | $51.71 | 960,040 |
| 2018-11-06 | $48.53 | $50.68 | $47.76 | $50.07 | $50.07 | 1,117,437 |
| 2018-11-05 | $47.00 | $47.94 | $46.51 | $47.45 | $47.45 | 1,419,455 |
| 2018-11-02 | $50.50 | $51.30 | $46.31 | $47.19 | $47.19 | 4,095,358 |
| 2018-11-01 | $53.23 | $55.17 | $52.44 | $54.80 | $54.80 | 1,215,508 |
| 2018-10-31 | $53.73 | $54.11 | $51.94 | $52.89 | $52.89 | 593,052 |
| 2018-10-30 | $49.86 | $52.99 | $49.49 | $52.82 | $52.82 | 673,641 |
| 2018-10-29 | $52.85 | $53.58 | $49.23 | $50.07 | $50.07 | 919,472 |
| 2018-10-26 | $51.82 | $53.00 | $50.41 | $52.25 | $52.25 | 568,383 |
| 2018-10-25 | $51.16 | $53.59 | $50.89 | $52.49 | $52.49 | 642,636 |
| 2018-10-24 | $53.22 | $54.07 | $50.55 | $50.67 | $50.67 | 997,526 |
| 2018-10-23 | $53.29 | $53.99 | $51.53 | $53.20 | $53.20 | 704,081 |
| 2018-10-22 | $54.75 | $55.40 | $54.09 | $54.47 | $54.47 | 430,710 |
| 2018-10-19 | $58.70 | $58.92 | $53.86 | $54.62 | $54.62 | 919,891 |
| 2018-10-18 | $60.55 | $61.17 | $57.64 | $58.38 | $58.38 | 608,644 |
| 2018-10-17 | $60.25 | $60.70 | $59.23 | $60.62 | $60.62 | 344,341 |
| 2018-10-16 | $58.40 | $60.60 | $57.67 | $60.40 | $60.40 | 474,285 |
| 2018-10-15 | $57.38 | $58.76 | $56.58 | $58.03 | $58.03 | 630,359 |
| 2018-10-12 | $57.05 | $58.12 | $56.23 | $57.11 | $57.11 | 445,708 |
| 2018-10-11 | $56.77 | $57.30 | $55.85 | $55.98 | $55.98 | 625,537 |
| 2018-10-10 | $61.75 | $61.75 | $56.90 | $57.20 | $57.20 | 1,451,324 |
| 2018-10-09 | $61.11 | $62.84 | $61.11 | $61.75 | $61.75 | 513,432 |
| 2018-10-08 | $60.97 | $61.94 | $60.58 | $61.03 | $61.03 | 536,553 |
| 2018-10-05 | $61.12 | $61.82 | $60.09 | $61.18 | $61.18 | 637,484 |
| 2018-10-04 | $61.63 | $61.82 | $60.40 | $60.92 | $60.92 | 455,774 |
| 2018-10-03 | $60.67 | $61.97 | $60.45 | $61.83 | $61.83 | 617,022 |
| 2018-10-02 | $61.47 | $62.00 | $59.95 | $60.60 | $60.60 | 669,873 |
| 2018-10-01 | $62.99 | $63.32 | $61.48 | $61.59 | $61.59 | 527,714 |
| 2018-09-28 | $62.76 | $63.47 | $62.20 | $63.01 | $63.01 | 519,259 |
| 2018-09-27 | $61.21 | $63.24 | $61.03 | $62.95 | $62.95 | 564,510 |
| 2018-09-26 | $61.12 | $62.49 | $61.03 | $61.20 | $61.20 | 738,142 |
| 2018-09-25 | $59.33 | $61.87 | $58.79 | $61.12 | $61.12 | 1,381,782 |
| 2018-09-24 | $57.89 | $58.69 | $56.98 | $58.59 | $58.59 | 377,129 |
| 2018-09-21 | $58.56 | $58.98 | $57.98 | $58.19 | $58.19 | 1,516,733 |
| 2018-09-20 | $58.50 | $59.39 | $58.32 | $58.47 | $58.47 | 646,909 |
| 2018-09-19 | $57.97 | $58.76 | $57.25 | $58.09 | $58.09 | 476,514 |
| 2018-09-18 | $56.46 | $58.02 | $56.46 | $57.94 | $57.94 | 421,433 |
| 2018-09-17 | $57.03 | $57.18 | $56.19 | $56.51 | $56.51 | 747,873 |
| 2018-09-14 | $57.31 | $57.83 | $56.22 | $57.20 | $57.20 | 605,526 |
| 2018-09-13 | $57.41 | $58.10 | $56.72 | $57.15 | $57.15 | 553,909 |
| 2018-09-12 | $58.99 | $59.89 | $57.23 | $57.49 | $57.49 | 1,050,131 |
| 2018-09-11 | $58.40 | $59.13 | $58.05 | $58.85 | $58.85 | 419,428 |
| 2018-09-10 | $58.04 | $59.23 | $57.78 | $58.55 | $58.55 | 603,393 |
| 2018-09-07 | $57.60 | $59.05 | $57.47 | $57.90 | $57.90 | 489,021 |
| 2018-09-06 | $58.83 | $59.36 | $57.73 | $57.93 | $57.93 | 615,301 |
| 2018-09-05 | $58.31 | $58.87 | $57.37 | $58.81 | $58.81 | 649,722 |
| 2018-09-04 | $60.49 | $60.60 | $58.60 | $58.76 | $58.76 | 762,502 |
| 2018-08-31 | $58.68 | $60.49 | $58.62 | $60.45 | $60.45 | 1,174,816 |
| 2018-08-30 | $58.49 | $59.46 | $58.03 | $58.87 | $58.87 | 428,806 |
| 2018-08-29 | $58.41 | $58.87 | $58.17 | $58.49 | $58.49 | 615,768 |
| 2018-08-28 | $57.46 | $58.57 | $57.34 | $58.35 | $58.35 | 453,050 |
| 2018-08-27 | $58.67 | $58.93 | $57.38 | $57.53 | $57.53 | 390,707 |
| 2018-08-24 | $58.03 | $58.75 | $57.99 | $58.55 | $58.55 | 476,831 |
| 2018-08-23 | $57.62 | $58.31 | $57.20 | $58.10 | $58.10 | 353,481 |
| 2018-08-22 | $57.70 | $58.15 | $57.46 | $57.63 | $57.63 | 295,469 |
| 2018-08-21 | $57.42 | $58.03 | $57.05 | $57.54 | $57.54 | 389,226 |
| 2018-08-20 | $58.24 | $58.43 | $57.05 | $57.18 | $57.18 | 428,493 |
| 2018-08-17 | $56.99 | $58.59 | $56.85 | $58.27 | $58.27 | 1,015,797 |
| 2018-08-16 | $58.52 | $59.10 | $56.82 | $57.23 | $57.23 | 849,167 |
| 2018-08-15 | $58.63 | $59.13 | $56.92 | $58.44 | $58.44 | 707,698 |
| 2018-08-14 | $57.38 | $59.46 | $57.17 | $58.79 | $58.79 | 852,100 |
| 2018-08-13 | $56.57 | $57.10 | $56.21 | $56.81 | $56.81 | 416,907 |
| 2018-08-10 | $56.20 | $56.93 | $55.85 | $56.58 | $56.58 | 485,291 |
| 2018-08-09 | $56.09 | $57.42 | $55.82 | $56.47 | $56.47 | 518,554 |
| 2018-08-08 | $56.20 | $56.62 | $55.31 | $55.80 | $55.80 | 865,609 |
| 2018-08-07 | $57.86 | $57.86 | $56.02 | $56.49 | $56.49 | 1,055,029 |
| 2018-08-06 | $55.70 | $57.69 | $55.10 | $57.54 | $57.54 | 1,949,212 |
| 2018-08-03 | $61.00 | $61.42 | $56.00 | $56.34 | $56.34 | 4,961,117 |
| 2018-08-02 | $61.95 | $64.59 | $61.50 | $63.94 | $63.94 | 2,285,770 |
| 2018-08-01 | $61.93 | $62.64 | $60.62 | $62.21 | $62.21 | 935,544 |
| 2018-07-31 | $61.82 | $63.07 | $59.75 | $62.33 | $62.33 | 1,277,696 |
| 2018-07-30 | $64.42 | $64.98 | $61.91 | $61.95 | $61.95 | 1,184,053 |
| 2018-07-27 | $64.97 | $65.99 | $63.54 | $64.42 | $64.42 | 677,164 |
| 2018-07-26 | $65.36 | $65.64 | $64.29 | $64.39 | $64.39 | 559,905 |
| 2018-07-25 | $65.40 | $66.16 | $65.14 | $65.32 | $65.32 | 539,953 |
| 2018-07-24 | $68.34 | $68.62 | $64.96 | $65.23 | $65.23 | 807,959 |
| 2018-07-23 | $67.83 | $68.77 | $67.05 | $68.19 | $68.19 | 481,746 |
| 2018-07-20 | $68.53 | $70.12 | $67.84 | $67.97 | $67.97 | 738,681 |
| 2018-07-19 | $68.15 | $69.01 | $67.59 | $68.61 | $68.61 | 635,087 |
| 2018-07-18 | $66.82 | $68.96 | $66.05 | $68.53 | $68.53 | 921,853 |
| 2018-07-17 | $65.84 | $67.34 | $65.74 | $66.86 | $66.86 | 739,563 |
| 2018-07-16 | $64.47 | $65.99 | $64.38 | $65.85 | $65.85 | 708,163 |
| 2018-07-13 | $63.69 | $64.66 | $63.43 | $64.34 | $64.34 | 837,398 |
| 2018-07-12 | $64.14 | $64.34 | $63.03 | $63.47 | $63.47 | 1,199,986 |
| 2018-07-11 | $63.32 | $64.23 | $62.63 | $63.85 | $63.85 | 1,445,533 |
| 2018-07-10 | $64.57 | $65.45 | $63.64 | $63.70 | $63.70 | 956,782 |
| 2018-07-09 | $64.44 | $64.87 | $63.36 | $64.08 | $64.08 | 1,124,481 |
| 2018-07-06 | $65.56 | $66.36 | $64.00 | $64.26 | $64.26 | 1,208,995 |
| 2018-07-05 | $65.50 | $66.48 | $64.36 | $65.26 | $65.26 | 1,408,089 |
| 2018-07-03 | $65.49 | $67.36 | $65.12 | $65.54 | $65.54 | 733,388 |
| 2018-07-02 | $66.12 | $66.12 | $64.74 | $64.90 | $64.90 | 1,471,747 |
| 2018-06-29 | $67.29 | $67.80 | $66.08 | $66.18 | $66.18 | 617,095 |
| 2018-06-28 | $67.41 | $68.16 | $66.51 | $67.07 | $67.07 | 744,149 |
| 2018-06-27 | $67.35 | $69.56 | $66.80 | $68.39 | $68.39 | 885,484 |
| 2018-06-26 | $67.28 | $68.05 | $66.36 | $67.44 | $67.44 | 688,479 |
| 2018-06-25 | $68.22 | $68.50 | $66.52 | $66.97 | $66.97 | 883,074 |
| 2018-06-22 | $69.48 | $69.66 | $68.45 | $68.85 | $68.85 | 969,171 |
| 2018-06-21 | $69.92 | $69.92 | $68.10 | $69.00 | $69.00 | 647,516 |
| 2018-06-20 | $69.50 | $69.96 | $68.53 | $69.22 | $69.22 | 834,875 |
| 2018-06-19 | $67.11 | $69.10 | $67.11 | $68.98 | $68.98 | 1,054,640 |
| 2018-06-18 | $65.00 | $68.07 | $64.89 | $67.78 | $67.78 | 988,489 |
| 2018-06-15 | $65.12 | $65.85 | $64.78 | $65.33 | $65.33 | 1,132,849 |
| 2018-06-14 | $63.77 | $65.96 | $63.77 | $65.12 | $65.12 | 1,002,162 |
| 2018-06-13 | $64.20 | $64.86 | $63.52 | $63.65 | $63.65 | 772,908 |
| 2018-06-12 | $62.60 | $64.93 | $62.10 | $64.10 | $64.10 | 922,277 |
| 2018-06-11 | $64.57 | $64.68 | $61.21 | $62.64 | $62.64 | 1,999,903 |
| 2018-06-08 | $63.80 | $65.47 | $63.73 | $65.18 | $65.18 | 882,902 |
| 2018-06-07 | $64.39 | $65.23 | $63.25 | $64.01 | $64.01 | 970,371 |
| 2018-06-06 | $62.75 | $64.49 | $62.17 | $64.38 | $64.38 | 1,038,331 |
| 2018-06-05 | $61.49 | $62.94 | $61.03 | $62.77 | $62.77 | 1,270,588 |
| 2018-06-04 | $60.20 | $61.86 | $59.72 | $61.73 | $61.73 | 960,024 |
| 2018-06-01 | $60.00 | $60.60 | $59.32 | $60.16 | $60.16 | 999,312 |
| 2018-05-31 | $61.57 | $62.03 | $59.34 | $59.62 | $59.62 | 1,440,410 |
| 2018-05-30 | $58.65 | $62.54 | $58.65 | $61.63 | $61.63 | 2,620,133 |
| 2018-05-29 | $57.98 | $58.72 | $57.80 | $58.33 | $58.33 | 564,431 |
| 2018-05-25 | $58.47 | $58.66 | $58.14 | $58.35 | $58.35 | 547,049 |
| 2018-05-24 | $57.79 | $58.81 | $57.30 | $58.41 | $58.41 | 438,970 |
| 2018-05-23 | $56.43 | $58.72 | $56.26 | $57.89 | $57.89 | 695,096 |
| 2018-05-22 | $58.94 | $59.17 | $57.63 | $57.96 | $57.96 | 429,023 |
| 2018-05-21 | $58.90 | $59.39 | $58.50 | $58.99 | $58.99 | 788,965 |
| 2018-05-18 | $59.75 | $59.75 | $57.82 | $58.46 | $58.46 | 968,538 |
| 2018-05-17 | $58.47 | $59.91 | $58.16 | $59.66 | $59.66 | 977,485 |
| 2018-05-16 | $57.93 | $58.87 | $57.66 | $58.61 | $58.61 | 757,440 |
| 2018-05-15 | $57.25 | $58.05 | $57.01 | $57.83 | $57.83 | 927,429 |
| 2018-05-14 | $58.68 | $59.44 | $57.88 | $57.98 | $57.98 | 1,110,708 |
| 2018-05-11 | $58.48 | $58.87 | $58.16 | $58.68 | $58.68 | 915,760 |
| 2018-05-10 | $58.66 | $59.16 | $57.43 | $58.37 | $58.37 | 1,695,157 |
| 2018-05-09 | $59.25 | $59.50 | $58.30 | $58.30 | $58.30 | 1,652,048 |
| 2018-05-08 | $57.10 | $59.38 | $57.02 | $59.36 | $59.36 | 2,306,372 |
| 2018-05-07 | $54.75 | $57.63 | $54.66 | $57.10 | $57.10 | 2,961,475 |
| 2018-05-04 | $52.87 | $58.98 | $52.87 | $55.95 | $55.95 | 6,818,943 |
| 2018-05-03 | $47.26 | $47.93 | $46.75 | $47.41 | $47.41 | 1,527,329 |
| 2018-05-02 | $47.16 | $47.60 | $46.61 | $47.29 | $47.29 | 626,342 |
| 2018-05-01 | $47.27 | $47.48 | $46.00 | $47.35 | $47.35 | 691,693 |
| 2018-04-30 | $47.75 | $48.21 | $46.80 | $47.61 | $47.61 | 896,941 |
| 2018-04-27 | $45.48 | $47.50 | $45.46 | $47.26 | $47.26 | 1,398,666 |
| 2018-04-26 | $43.53 | $45.50 | $43.45 | $45.40 | $45.40 | 927,290 |
| 2018-04-25 | $42.97 | $43.55 | $42.74 | $43.25 | $43.25 | 418,439 |
| 2018-04-24 | $43.03 | $43.51 | $42.72 | $42.98 | $42.98 | 412,266 |
| 2018-04-23 | $43.64 | $43.64 | $42.70 | $42.79 | $42.79 | 309,515 |
| 2018-04-20 | $43.02 | $43.74 | $42.71 | $43.43 | $43.43 | 320,576 |
| 2018-04-19 | $43.74 | $43.95 | $43.02 | $43.15 | $43.15 | 361,246 |
| 2018-04-18 | $43.96 | $44.19 | $43.63 | $43.86 | $43.86 | 328,432 |
| 2018-04-17 | $43.67 | $43.94 | $43.14 | $43.72 | $43.72 | 360,065 |
| 2018-04-16 | $43.88 | $44.24 | $43.45 | $43.50 | $43.50 | 478,959 |
| 2018-04-13 | $43.50 | $43.68 | $43.14 | $43.44 | $43.44 | 213,172 |
| 2018-04-12 | $43.59 | $44.00 | $43.32 | $43.33 | $43.33 | 257,100 |
| 2018-04-11 | $43.61 | $44.40 | $43.24 | $43.36 | $43.36 | 429,001 |
| 2018-04-10 | $44.13 | $44.14 | $43.54 | $43.91 | $43.91 | 614,778 |
| 2018-04-09 | $43.52 | $44.10 | $43.21 | $43.50 | $43.50 | 981,008 |
| 2018-04-06 | $42.64 | $43.59 | $42.34 | $43.15 | $43.15 | 647,724 |
| 2018-04-05 | $41.94 | $42.99 | $41.56 | $42.91 | $42.91 | 447,804 |
| 2018-04-04 | $41.46 | $42.50 | $41.35 | $41.71 | $41.71 | 744,551 |
| 2018-04-03 | $40.94 | $42.16 | $40.76 | $42.08 | $42.08 | 496,702 |
| 2018-04-02 | $41.34 | $41.59 | $40.48 | $40.74 | $40.74 | 538,437 |
| 2018-03-29 | $40.99 | $41.84 | $40.72 | $41.63 | $41.63 | 551,436 |
| 2018-03-28 | $41.06 | $41.46 | $40.62 | $40.82 | $40.82 | 382,494 |
| 2018-03-27 | $41.77 | $42.35 | $40.92 | $41.06 | $41.06 | 469,221 |
| 2018-03-26 | $40.61 | $41.68 | $40.31 | $41.56 | $41.56 | 468,363 |
| 2018-03-23 | $40.09 | $40.78 | $39.77 | $40.19 | $40.19 | 561,335 |
| 2018-03-22 | $40.90 | $41.26 | $39.88 | $39.91 | $39.91 | 424,104 |
| 2018-03-21 | $41.08 | $41.99 | $41.08 | $41.48 | $41.48 | 342,550 |
| 2018-03-20 | $41.07 | $41.47 | $40.97 | $41.06 | $41.06 | 333,689 |
| 2018-03-19 | $40.99 | $41.15 | $40.32 | $41.08 | $41.08 | 724,063 |
| 2018-03-16 | $41.08 | $41.28 | $40.85 | $41.02 | $41.02 | 594,770 |
| 2018-03-15 | $41.77 | $42.07 | $41.02 | $41.12 | $41.12 | 390,918 |
| 2018-03-14 | $42.30 | $42.41 | $41.22 | $41.63 | $41.63 | 556,116 |
| 2018-03-13 | $42.49 | $42.99 | $42.17 | $42.17 | $42.17 | 444,277 |
| 2018-03-12 | $42.33 | $42.73 | $41.99 | $42.48 | $42.48 | 509,465 |
| 2018-03-09 | $41.71 | $42.42 | $41.47 | $42.33 | $42.33 | 491,258 |
| 2018-03-08 | $41.41 | $41.90 | $41.36 | $41.60 | $41.60 | 408,307 |
| 2018-03-07 | $41.00 | $41.57 | $40.80 | $41.19 | $41.19 | 649,705 |
| 2018-03-06 | $41.15 | $41.50 | $40.76 | $41.37 | $41.37 | 625,726 |
| 2018-03-05 | $39.49 | $41.14 | $39.30 | $40.98 | $40.98 | 1,111,129 |
| 2018-03-02 | $38.01 | $39.64 | $37.95 | $39.55 | $39.55 | 593,581 |
| 2018-03-01 | $38.87 | $39.34 | $38.15 | $38.43 | $38.43 | 1,077,514 |
| 2018-02-28 | $39.01 | $39.45 | $38.66 | $38.99 | $38.99 | 1,044,858 |
| 2018-02-27 | $39.00 | $39.36 | $38.65 | $39.00 | $39.00 | 1,358,541 |
| 2018-02-26 | $38.05 | $39.00 | $37.22 | $39.00 | $39.00 | 2,154,144 |
| 2018-02-23 | $37.66 | $38.07 | $37.13 | $37.89 | $37.89 | 806,441 |
| 2018-02-22 | $38.45 | $38.84 | $37.31 | $37.63 | $37.63 | 820,700 |
| 2018-02-21 | $37.31 | $38.84 | $37.13 | $38.48 | $38.48 | 1,276,498 |
| 2018-02-20 | $37.50 | $37.94 | $36.58 | $37.29 | $37.29 | 1,894,613 |
| 2018-02-16 | $38.50 | $39.24 | $37.30 | $38.03 | $38.03 | 5,570,822 |
| 2018-02-15 | $40.10 | $41.29 | $39.81 | $41.21 | $41.21 | 3,993,862 |
| 2018-02-14 | $38.19 | $39.99 | $38.17 | $39.64 | $39.64 | 1,083,155 |
| 2018-02-13 | $39.13 | $39.13 | $37.60 | $38.21 | $38.21 | 1,266,443 |
| 2018-02-12 | $39.70 | $40.08 | $38.86 | $39.22 | $39.22 | 743,039 |
| 2018-02-09 | $40.43 | $40.48 | $38.54 | $39.58 | $39.58 | 780,961 |
| 2018-02-08 | $39.96 | $40.22 | $39.30 | $40.09 | $40.09 | 1,438,318 |
| 2018-02-07 | $40.30 | $40.58 | $39.75 | $39.87 | $39.87 | 513,259 |
| 2018-02-06 | $39.19 | $40.49 | $39.00 | $40.38 | $40.38 | 776,689 |
| 2018-02-05 | $41.26 | $41.99 | $40.01 | $40.01 | $40.01 | 834,301 |
| 2018-02-02 | $42.67 | $42.99 | $41.68 | $41.91 | $41.91 | 465,048 |
| 2018-02-01 | $43.49 | $43.49 | $42.37 | $42.94 | $42.94 | 513,923 |
| 2018-01-31 | $43.66 | $44.05 | $43.32 | $43.71 | $43.71 | 760,227 |
| 2018-01-30 | $43.24 | $43.83 | $43.00 | $43.39 | $43.39 | 478,054 |
| 2018-01-29 | $43.83 | $44.43 | $43.33 | $43.64 | $43.64 | 1,304,917 |
| 2018-01-26 | $44.82 | $44.86 | $43.81 | $43.83 | $43.83 | 1,238,893 |
| 2018-01-25 | $45.00 | $45.32 | $44.10 | $44.70 | $44.70 | 687,759 |
| 2018-01-24 | $44.46 | $44.95 | $43.68 | $44.89 | $44.89 | 690,895 |
| 2018-01-23 | $43.12 | $44.95 | $42.90 | $44.56 | $44.56 | 578,901 |
| 2018-01-22 | $43.64 | $43.75 | $42.72 | $43.00 | $43.00 | 594,790 |
| 2018-01-19 | $43.53 | $43.74 | $43.10 | $43.50 | $43.50 | 330,257 |
| 2018-01-18 | $43.54 | $43.85 | $43.12 | $43.59 | $43.59 | 630,842 |
| 2018-01-17 | $42.78 | $43.87 | $42.78 | $43.54 | $43.54 | 547,672 |
| 2018-01-16 | $43.65 | $43.82 | $42.26 | $42.56 | $42.56 | 742,326 |
| 2018-01-12 | $43.47 | $43.90 | $42.94 | $43.15 | $43.15 | 405,336 |
| 2018-01-11 | $44.07 | $44.42 | $43.04 | $43.48 | $43.48 | 702,067 |
| 2018-01-10 | $43.14 | $44.92 | $42.97 | $44.24 | $44.24 | 603,521 |
| 2018-01-09 | $43.50 | $44.10 | $43.32 | $43.42 | $43.42 | 553,811 |
| 2018-01-08 | $44.13 | $44.13 | $42.50 | $43.52 | $43.52 | 736,757 |
| 2018-01-05 | $45.81 | $45.95 | $44.09 | $44.17 | $44.17 | 732,312 |
| 2018-01-04 | $47.00 | $47.38 | $45.12 | $45.39 | $45.39 | 758,261 |
| 2018-01-03 | $44.96 | $47.39 | $44.65 | $47.08 | $47.08 | 1,116,816 |
| 2018-01-02 | $43.37 | $44.18 | $43.24 | $43.68 | $43.68 | 567,228 |
| 2017-12-29 | $44.31 | $44.66 | $43.19 | $43.20 | $43.20 | 577,468 |
| 2017-12-28 | $44.41 | $44.68 | $44.12 | $44.50 | $44.50 | 330,486 |
| 2017-12-27 | $44.65 | $44.99 | $44.27 | $44.34 | $44.34 | 312,282 |
| 2017-12-26 | $44.61 | $44.98 | $44.31 | $44.75 | $44.75 | 660,734 |
| 2017-12-22 | $44.02 | $45.45 | $43.80 | $44.79 | $44.79 | 637,392 |
| 2017-12-21 | $45.82 | $46.48 | $45.63 | $46.20 | $46.20 | 294,668 |
| 2017-12-20 | $46.30 | $46.31 | $45.63 | $46.12 | $46.12 | 314,106 |
| 2017-12-19 | $45.92 | $46.69 | $45.69 | $46.03 | $46.03 | 443,480 |
| 2017-12-18 | $45.69 | $46.23 | $45.50 | $45.52 | $45.52 | 989,104 |
| 2017-12-15 | $45.25 | $45.74 | $45.02 | $45.61 | $45.61 | 1,854,780 |
| 2017-12-14 | $45.62 | $45.82 | $44.90 | $44.90 | $44.90 | 924,925 |
| 2017-12-13 | $45.74 | $46.42 | $45.56 | $45.71 | $45.71 | 643,359 |
| 2017-12-12 | $46.55 | $46.60 | $45.70 | $45.74 | $45.74 | 815,270 |
| 2017-12-11 | $46.32 | $46.90 | $46.27 | $46.50 | $46.50 | 691,754 |
| 2017-12-08 | $45.36 | $46.56 | $45.00 | $46.30 | $46.30 | 975,945 |
| 2017-12-07 | $43.55 | $45.76 | $43.20 | $45.07 | $45.07 | 1,670,257 |
| 2017-12-06 | $42.00 | $43.04 | $41.58 | $41.78 | $41.78 | 657,587 |
| 2017-12-05 | $41.50 | $42.40 | $40.86 | $42.31 | $42.31 | 470,842 |
| 2017-12-04 | $40.70 | $42.46 | $40.61 | $41.37 | $41.37 | 902,821 |
| 2017-12-01 | $41.00 | $41.10 | $39.55 | $40.79 | $40.79 | 658,461 |
| 2017-11-30 | $39.99 | $41.24 | $39.77 | $41.10 | $41.10 | 1,347,489 |
| 2017-11-29 | $39.16 | $40.66 | $38.91 | $40.42 | $40.42 | 1,583,840 |
| 2017-11-28 | $37.72 | $39.15 | $37.48 | $39.08 | $39.08 | 715,740 |
| 2017-11-27 | $37.22 | $37.78 | $37.17 | $37.71 | $37.71 | 420,683 |
| 2017-11-24 | $37.44 | $37.44 | $37.10 | $37.26 | $37.26 | 112,555 |
| 2017-11-22 | $37.87 | $37.87 | $37.10 | $37.28 | $37.28 | 303,497 |
| 2017-11-21 | $37.29 | $37.80 | $36.89 | $37.80 | $37.80 | 399,308 |
| 2017-11-20 | $37.32 | $37.48 | $36.81 | $37.21 | $37.21 | 357,835 |
| 2017-11-17 | $37.57 | $37.83 | $37.24 | $37.33 | $37.33 | 458,483 |
| 2017-11-16 | $37.78 | $38.00 | $37.64 | $37.68 | $37.68 | 528,767 |
| 2017-11-15 | $37.95 | $37.95 | $37.10 | $37.71 | $37.71 | 1,055,815 |
| 2017-11-14 | $37.79 | $38.26 | $37.64 | $38.00 | $38.00 | 606,318 |
| 2017-11-13 | $38.20 | $38.40 | $37.52 | $37.78 | $37.78 | 496,801 |
| 2017-11-10 | $37.31 | $38.35 | $37.21 | $38.35 | $38.35 | 737,268 |
| 2017-11-09 | $36.66 | $37.47 | $36.51 | $37.35 | $37.35 | 511,142 |
| 2017-11-08 | $36.05 | $36.98 | $35.96 | $36.87 | $36.87 | 597,991 |
| 2017-11-07 | $36.50 | $36.62 | $36.10 | $36.43 | $36.43 | 543,299 |
| 2017-11-06 | $36.94 | $36.96 | $36.27 | $36.46 | $36.46 | 621,087 |
| 2017-11-03 | $35.90 | $37.07 | $35.56 | $36.98 | $36.98 | 874,351 |
| 2017-11-02 | $38.50 | $38.70 | $35.43 | $35.90 | $35.90 | 1,860,695 |
| 2017-11-01 | $37.88 | $38.26 | $36.96 | $37.15 | $37.15 | 1,350,008 |
| 2017-10-31 | $36.86 | $38.27 | $36.78 | $37.96 | $37.96 | 1,437,421 |
| 2017-10-30 | $35.98 | $36.95 | $35.79 | $36.78 | $36.78 | 738,848 |
| 2017-10-27 | $35.81 | $36.11 | $35.44 | $36.06 | $36.06 | 754,803 |
| 2017-10-26 | $35.68 | $36.10 | $35.50 | $35.85 | $35.85 | 550,187 |
| 2017-10-25 | $35.46 | $36.21 | $35.25 | $35.52 | $35.52 | 811,027 |
| 2017-10-24 | $35.20 | $35.81 | $35.15 | $35.70 | $35.70 | 862,497 |
| 2017-10-23 | $34.68 | $35.52 | $34.60 | $35.14 | $35.14 | 779,668 |
| 2017-10-20 | $34.90 | $34.95 | $34.44 | $34.71 | $34.71 | 457,441 |
| 2017-10-19 | $34.09 | $34.69 | $33.95 | $34.68 | $34.68 | 443,226 |
| 2017-10-18 | $33.92 | $34.32 | $33.83 | $34.20 | $34.20 | 436,034 |
| 2017-10-17 | $33.55 | $34.19 | $33.55 | $33.96 | $33.96 | 340,004 |
| 2017-10-16 | $33.62 | $33.84 | $33.34 | $33.72 | $33.72 | 270,291 |
| 2017-10-13 | $33.46 | $33.87 | $33.30 | $33.54 | $33.54 | 370,051 |
| 2017-10-12 | $33.13 | $33.46 | $33.00 | $33.29 | $33.29 | 293,264 |
| 2017-10-11 | $33.51 | $33.59 | $33.21 | $33.37 | $33.37 | 322,134 |
| 2017-10-10 | $33.53 | $33.90 | $33.42 | $33.47 | $33.47 | 308,580 |
| 2017-10-09 | $33.93 | $33.99 | $33.35 | $33.50 | $33.50 | 396,097 |
| 2017-10-06 | $33.25 | $34.60 | $33.20 | $33.77 | $33.77 | 739,895 |
| 2017-10-05 | $32.90 | $33.58 | $32.70 | $33.25 | $33.25 | 569,081 |
| 2017-10-04 | $33.18 | $33.43 | $32.82 | $32.82 | $32.82 | 326,294 |
| 2017-10-03 | $33.42 | $33.57 | $32.76 | $33.14 | $33.14 | 419,807 |
| 2017-10-02 | $33.13 | $33.50 | $32.90 | $33.39 | $33.39 | 440,683 |
| 2017-09-29 | $32.96 | $33.30 | $32.61 | $33.23 | $33.23 | 530,923 |
| 2017-09-28 | $32.67 | $33.09 | $32.25 | $32.95 | $32.95 | 715,125 |
| 2017-09-27 | $32.03 | $32.80 | $31.91 | $32.58 | $32.58 | 817,943 |
| 2017-09-26 | $32.50 | $33.00 | $31.09 | $31.91 | $31.91 | 1,999,259 |
| 2017-09-25 | $33.36 | $34.00 | $33.35 | $33.61 | $33.61 | 773,938 |
| 2017-09-22 | $32.83 | $33.55 | $32.83 | $33.27 | $33.27 | 468,160 |
| 2017-09-21 | $32.57 | $32.95 | $32.28 | $32.88 | $32.88 | 306,057 |
| 2017-09-20 | $31.95 | $33.24 | $31.95 | $32.52 | $32.52 | 614,272 |
| 2017-09-19 | $32.07 | $32.07 | $31.80 | $31.90 | $31.90 | 315,195 |
| 2017-09-18 | $32.13 | $32.69 | $31.88 | $31.94 | $31.94 | 554,007 |
| 2017-09-15 | $31.28 | $32.15 | $31.10 | $32.06 | $32.06 | 699,267 |
| 2017-09-14 | $31.58 | $31.67 | $31.05 | $31.25 | $31.25 | 434,118 |
| 2017-09-13 | $31.24 | $31.68 | $31.15 | $31.56 | $31.56 | 507,672 |
| 2017-09-12 | $30.80 | $31.49 | $30.57 | $31.31 | $31.31 | 490,660 |
| 2017-09-11 | $30.95 | $31.16 | $30.52 | $30.78 | $30.78 | 475,152 |
| 2017-09-08 | $30.58 | $31.06 | $30.12 | $30.89 | $30.89 | 647,292 |
| 2017-09-07 | $31.07 | $31.13 | $30.60 | $30.66 | $30.66 | 545,137 |
| 2017-09-06 | $31.00 | $31.23 | $30.70 | $31.11 | $31.11 | 516,190 |
| 2017-09-05 | $31.14 | $31.17 | $30.57 | $30.97 | $30.97 | 522,993 |
| 2017-09-01 | $31.00 | $31.37 | $30.88 | $30.96 | $30.96 | 615,492 |
| 2017-08-31 | $30.66 | $31.22 | $30.53 | $30.92 | $30.92 | 994,758 |
| 2017-08-30 | $30.76 | $30.82 | $30.31 | $30.60 | $30.60 | 523,641 |
| 2017-08-29 | $30.50 | $31.04 | $30.48 | $30.78 | $30.78 | 569,127 |
| 2017-08-28 | $30.98 | $31.14 | $30.54 | $30.65 | $30.65 | 485,254 |
| 2017-08-25 | $31.34 | $31.53 | $30.87 | $30.94 | $30.94 | 508,508 |
| 2017-08-24 | $31.21 | $31.45 | $31.12 | $31.25 | $31.25 | 317,598 |
| 2017-08-23 | $31.43 | $31.74 | $31.12 | $31.16 | $31.16 | 260,173 |
| 2017-08-22 | $30.99 | $31.82 | $30.99 | $31.55 | $31.55 | 391,431 |
| 2017-08-21 | $31.26 | $31.26 | $30.59 | $30.91 | $30.91 | 628,309 |
| 2017-08-18 | $31.14 | $31.46 | $30.80 | $31.27 | $31.27 | 896,045 |
| 2017-08-17 | $31.65 | $31.88 | $31.22 | $31.26 | $31.26 | 513,059 |
| 2017-08-16 | $31.37 | $31.93 | $31.19 | $31.70 | $31.70 | 588,641 |
| 2017-08-15 | $32.75 | $32.75 | $31.14 | $31.26 | $31.26 | 886,479 |
| 2017-08-14 | $32.51 | $32.73 | $32.28 | $32.48 | $32.48 | 554,970 |
| 2017-08-11 | $31.77 | $32.50 | $31.65 | $32.33 | $32.33 | 501,132 |
| 2017-08-10 | $32.43 | $32.59 | $31.84 | $31.97 | $31.97 | 451,318 |
| 2017-08-09 | $32.58 | $32.80 | $32.10 | $32.44 | $32.44 | 387,368 |
| 2017-08-08 | $32.20 | $32.84 | $32.17 | $32.60 | $32.60 | 749,237 |
| 2017-08-07 | $31.12 | $32.23 | $31.09 | $32.19 | $32.19 | 827,986 |
| 2017-08-04 | $32.82 | $33.61 | $30.96 | $31.35 | $31.35 | 2,897,239 |
| 2017-08-03 | $33.45 | $34.23 | $32.85 | $33.16 | $33.16 | 1,874,586 |
| 2017-08-02 | $33.30 | $33.60 | $32.84 | $33.46 | $33.46 | 785,669 |
| 2017-08-01 | $33.28 | $33.64 | $32.99 | $33.28 | $33.28 | 531,723 |
| 2017-07-31 | $33.80 | $33.83 | $32.67 | $33.01 | $33.01 | 767,985 |
| 2017-07-28 | $34.51 | $34.51 | $33.58 | $33.84 | $33.84 | 606,581 |
| 2017-07-27 | $35.00 | $35.23 | $34.18 | $34.74 | $34.74 | 478,897 |
| 2017-07-26 | $34.97 | $35.02 | $34.28 | $35.01 | $35.01 | 514,055 |
| 2017-07-25 | $34.82 | $35.49 | $34.66 | $34.96 | $34.96 | 408,049 |
| 2017-07-24 | $34.98 | $35.05 | $34.46 | $34.62 | $34.62 | 339,929 |
| 2017-07-21 | $35.15 | $35.20 | $34.73 | $34.94 | $34.94 | 418,111 |
| 2017-07-20 | $34.50 | $35.15 | $34.31 | $35.02 | $35.02 | 490,759 |
| 2017-07-19 | $34.25 | $34.95 | $34.13 | $34.42 | $34.42 | 625,788 |
| 2017-07-18 | $34.39 | $34.55 | $33.85 | $34.41 | $34.41 | 393,129 |
| 2017-07-17 | $35.02 | $35.06 | $34.39 | $34.49 | $34.49 | 473,856 |
| 2017-07-14 | $35.20 | $35.65 | $35.07 | $35.08 | $35.08 | 261,713 |
| 2017-07-13 | $35.48 | $35.48 | $34.57 | $35.25 | $35.25 | 580,935 |
| 2017-07-12 | $35.01 | $35.68 | $34.98 | $35.49 | $35.49 | 429,349 |
| 2017-07-11 | $34.23 | $34.77 | $34.14 | $34.72 | $34.72 | 325,983 |
| 2017-07-10 | $34.86 | $34.86 | $34.24 | $34.32 | $34.32 | 339,948 |
| 2017-07-07 | $34.60 | $34.93 | $34.42 | $34.86 | $34.86 | 391,182 |
| 2017-07-06 | $34.70 | $34.84 | $34.40 | $34.53 | $34.53 | 317,787 |
| 2017-07-05 | $35.06 | $35.06 | $34.59 | $34.86 | $34.86 | 387,634 |
| 2017-07-03 | $35.05 | $35.26 | $34.55 | $35.07 | $35.07 | 231,995 |
| 2017-06-30 | $35.06 | $35.23 | $34.74 | $34.88 | $34.88 | 424,495 |
| 2017-06-29 | $35.57 | $35.78 | $34.60 | $34.96 | $34.96 | 639,105 |
| 2017-06-28 | $35.60 | $36.40 | $35.54 | $35.64 | $35.64 | 680,887 |
| 2017-06-27 | $35.43 | $36.25 | $35.24 | $35.50 | $35.50 | 625,740 |
| 2017-06-26 | $37.00 | $37.25 | $35.50 | $35.54 | $35.54 | 791,357 |
| 2017-06-23 | $36.95 | $37.69 | $36.65 | $37.00 | $37.00 | 1,203,228 |
| 2017-06-22 | $36.96 | $37.19 | $36.60 | $36.90 | $36.90 | 469,038 |
| 2017-06-21 | $37.50 | $37.83 | $36.71 | $36.90 | $36.90 | 528,092 |
| 2017-06-20 | $38.23 | $38.25 | $37.36 | $37.60 | $37.60 | 448,643 |
| 2017-06-19 | $38.01 | $38.45 | $37.70 | $38.31 | $38.31 | 553,141 |
| 2017-06-16 | $37.64 | $38.12 | $37.44 | $37.90 | $37.90 | 686,202 |
| 2017-06-15 | $37.39 | $37.74 | $37.09 | $37.72 | $37.72 | 722,805 |
| 2017-06-14 | $38.50 | $38.55 | $37.44 | $37.56 | $37.56 | 773,031 |
| 2017-06-13 | $38.81 | $38.81 | $38.14 | $38.40 | $38.40 | 677,639 |
| 2017-06-12 | $39.04 | $39.40 | $38.54 | $38.91 | $38.91 | 734,839 |
| 2017-06-09 | $39.18 | $39.52 | $38.46 | $39.25 | $39.25 | 922,523 |
| 2017-06-08 | $37.95 | $39.57 | $37.55 | $39.18 | $39.18 | 1,127,788 |
| 2017-06-07 | $37.80 | $38.11 | $37.68 | $37.94 | $37.94 | 442,965 |
| 2017-06-06 | $37.33 | $38.16 | $37.08 | $37.73 | $37.73 | 546,587 |
| 2017-06-05 | $37.73 | $37.92 | $37.33 | $37.44 | $37.44 | 337,747 |
| 2017-06-02 | $37.65 | $37.98 | $37.49 | $37.77 | $37.77 | 553,686 |
| 2017-06-01 | $37.24 | $37.61 | $37.11 | $37.60 | $37.60 | 808,859 |
| 2017-05-31 | $36.87 | $37.05 | $36.09 | $37.02 | $37.02 | 743,615 |
| 2017-05-30 | $37.60 | $37.60 | $36.75 | $36.90 | $36.90 | 655,197 |
| 2017-05-26 | $37.78 | $37.86 | $37.36 | $37.56 | $37.56 | 314,399 |
| 2017-05-25 | $37.93 | $38.24 | $37.81 | $37.86 | $37.86 | 590,198 |
| 2017-05-24 | $37.61 | $38.00 | $37.25 | $37.89 | $37.89 | 734,008 |
| 2017-05-23 | $37.89 | $37.94 | $36.95 | $37.03 | $37.03 | 724,149 |
| 2017-05-22 | $37.84 | $38.28 | $37.81 | $37.90 | $37.90 | 525,264 |
| 2017-05-19 | $38.00 | $38.04 | $37.45 | $37.80 | $37.80 | 970,761 |
| 2017-05-18 | $37.46 | $38.14 | $37.20 | $38.04 | $38.04 | 1,533,712 |
| 2017-05-17 | $36.13 | $36.83 | $35.62 | $36.65 | $36.65 | 1,017,719 |
| 2017-05-16 | $35.36 | $36.20 | $35.29 | $36.13 | $36.13 | 821,146 |
| 2017-05-15 | $36.19 | $36.37 | $35.29 | $35.45 | $35.45 | 790,852 |
| 2017-05-12 | $36.51 | $36.87 | $36.05 | $36.10 | $36.10 | 1,224,485 |
| 2017-05-11 | $36.21 | $36.97 | $35.86 | $36.65 | $36.65 | 796,743 |
| 2017-05-10 | $36.73 | $36.86 | $36.15 | $36.38 | $36.38 | 927,572 |
| 2017-05-09 | $36.07 | $36.82 | $36.07 | $36.73 | $36.73 | 936,896 |
| 2017-05-08 | $36.12 | $36.68 | $35.36 | $36.24 | $36.24 | 1,478,971 |
| 2017-05-05 | $34.40 | $36.25 | $34.25 | $36.17 | $36.17 | 5,594,810 |
| 2017-05-04 | $33.88 | $33.99 | $32.40 | $33.12 | $33.12 | 2,900,104 |
| 2017-05-03 | $34.01 | $34.18 | $33.29 | $34.03 | $34.03 | 858,788 |
| 2017-05-02 | $34.23 | $34.54 | $33.99 | $34.12 | $34.12 | 745,811 |
| 2017-05-01 | $34.01 | $34.51 | $34.01 | $34.13 | $34.13 | 500,035 |
| 2017-04-28 | $34.43 | $34.55 | $33.16 | $33.94 | $33.94 | 582,211 |
| 2017-04-27 | $34.51 | $34.74 | $34.00 | $34.35 | $34.35 | 359,517 |
| 2017-04-26 | $34.43 | $34.60 | $34.07 | $34.44 | $34.44 | 408,409 |
| 2017-04-25 | $34.13 | $34.50 | $33.59 | $34.47 | $34.47 | 649,790 |
| 2017-04-24 | $33.95 | $34.15 | $33.36 | $33.94 | $33.94 | 380,008 |
| 2017-04-21 | $33.96 | $34.07 | $33.42 | $33.49 | $33.49 | 396,452 |
| 2017-04-20 | $33.04 | $34.25 | $32.96 | $34.00 | $34.00 | 771,696 |
| 2017-04-19 | $32.83 | $33.30 | $32.56 | $32.93 | $32.93 | 439,765 |
| 2017-04-18 | $32.64 | $32.84 | $32.07 | $32.81 | $32.81 | 637,640 |
| 2017-04-17 | $32.92 | $33.25 | $32.35 | $32.62 | $32.62 | 469,077 |
| 2017-04-13 | $32.75 | $33.07 | $32.71 | $32.92 | $32.92 | 237,789 |
| 2017-04-12 | $33.45 | $33.54 | $32.70 | $32.77 | $32.77 | 396,940 |
| 2017-04-11 | $32.93 | $33.51 | $32.60 | $33.50 | $33.50 | 519,110 |
| 2017-04-10 | $32.63 | $33.11 | $32.36 | $32.95 | $32.95 | 637,639 |
| 2017-04-07 | $32.95 | $32.98 | $32.47 | $32.55 | $32.55 | 294,967 |
| 2017-04-06 | $32.51 | $33.06 | $32.33 | $32.98 | $32.98 | 367,172 |
| 2017-04-05 | $32.30 | $33.51 | $32.30 | $32.45 | $32.45 | 644,902 |
| 2017-04-04 | $33.40 | $33.55 | $32.99 | $33.13 | $33.13 | 285,667 |
| 2017-04-03 | $33.49 | $33.84 | $33.26 | $33.44 | $33.44 | 465,849 |
| 2017-03-31 | $33.35 | $33.72 | $33.24 | $33.40 | $33.40 | 293,711 |
| 2017-03-30 | $33.37 | $33.55 | $33.11 | $33.44 | $33.44 | 230,393 |
| 2017-03-29 | $33.03 | $33.77 | $33.03 | $33.42 | $33.42 | 407,541 |
| 2017-03-28 | $32.36 | $33.06 | $32.15 | $33.03 | $33.03 | 391,179 |
| 2017-03-27 | $32.00 | $32.45 | $31.94 | $32.30 | $32.30 | 361,249 |
| 2017-03-24 | $32.29 | $32.49 | $31.94 | $32.34 | $32.34 | 378,438 |
| 2017-03-23 | $32.09 | $32.62 | $32.04 | $32.24 | $32.24 | 327,925 |
| 2017-03-22 | $31.93 | $32.20 | $31.68 | $32.02 | $32.02 | 363,208 |
| 2017-03-21 | $32.49 | $32.51 | $31.88 | $32.10 | $32.10 | 517,268 |
| 2017-03-20 | $33.00 | $33.33 | $32.01 | $32.25 | $32.25 | 854,177 |
| 2017-03-17 | $31.25 | $32.61 | $31.25 | $32.45 | $32.45 | 1,313,800 |
| 2017-03-16 | $30.97 | $31.15 | $30.70 | $31.07 | $31.07 | 498,360 |
| 2017-03-15 | $30.79 | $30.91 | $30.36 | $30.85 | $30.85 | 638,095 |
| 2017-03-14 | $31.11 | $31.11 | $30.47 | $30.72 | $30.72 | 494,512 |
| 2017-03-13 | $31.46 | $31.46 | $30.39 | $31.15 | $31.15 | 1,223,136 |
| 2017-03-10 | $31.65 | $31.78 | $31.09 | $31.42 | $31.42 | 586,371 |
| 2017-03-09 | $31.70 | $31.74 | $31.16 | $31.37 | $31.37 | 739,128 |
| 2017-03-08 | $32.39 | $32.41 | $31.67 | $31.70 | $31.70 | 897,598 |
| 2017-03-07 | $32.09 | $32.60 | $31.42 | $32.57 | $32.57 | 1,315,782 |
| 2017-03-06 | $32.69 | $32.79 | $31.86 | $32.19 | $32.19 | 1,293,971 |
| 2017-03-03 | $34.90 | $35.00 | $32.78 | $32.97 | $32.97 | 2,030,342 |
| 2017-03-02 | $34.75 | $35.99 | $34.39 | $35.17 | $35.17 | 2,710,502 |
| 2017-03-01 | $36.10 | $36.75 | $35.23 | $36.12 | $36.12 | 1,991,485 |
| 2017-02-28 | $36.67 | $36.67 | $35.77 | $35.83 | $35.83 | 656,455 |
| 2017-02-27 | $35.81 | $36.77 | $35.64 | $36.75 | $36.75 | 697,327 |
| 2017-02-24 | $36.44 | $36.83 | $35.73 | $35.92 | $35.92 | 1,110,859 |
| 2017-02-23 | $37.03 | $37.33 | $36.27 | $36.61 | $36.61 | 798,519 |
| 2017-02-22 | $37.12 | $37.43 | $36.83 | $37.01 | $37.01 | 493,635 |
| 2017-02-21 | $37.33 | $37.65 | $37.30 | $37.48 | $37.48 | 646,741 |
| 2017-02-17 | $36.85 | $37.30 | $36.54 | $37.21 | $37.21 | 619,764 |
| 2017-02-16 | $36.25 | $36.87 | $35.95 | $36.87 | $36.87 | 589,228 |
| 2017-02-15 | $35.73 | $36.43 | $35.54 | $36.34 | $36.34 | 364,300 |
| 2017-02-14 | $36.09 | $36.49 | $35.76 | $35.90 | $35.90 | 372,568 |
| 2017-02-13 | $36.79 | $36.86 | $35.70 | $36.15 | $36.15 | 529,249 |
| 2017-02-10 | $36.07 | $36.72 | $36.07 | $36.57 | $36.57 | 519,999 |
| 2017-02-09 | $35.40 | $36.45 | $35.30 | $36.03 | $36.03 | 761,083 |
| 2017-02-08 | $34.75 | $35.48 | $34.48 | $35.39 | $35.39 | 516,281 |
| 2017-02-07 | $34.95 | $35.25 | $34.45 | $34.87 | $34.87 | 453,152 |
| 2017-02-06 | $35.22 | $35.44 | $34.64 | $34.85 | $34.85 | 478,173 |
| 2017-02-03 | $35.36 | $35.52 | $35.01 | $35.40 | $35.40 | 390,338 |
| 2017-02-02 | $34.96 | $35.10 | $34.39 | $34.78 | $34.78 | 428,718 |
| 2017-02-01 | $35.34 | $35.36 | $34.57 | $34.75 | $34.75 | 521,903 |
| 2017-01-31 | $34.89 | $35.45 | $34.60 | $35.31 | $35.31 | 486,217 |
| 2017-01-30 | $34.70 | $35.00 | $34.32 | $35.00 | $35.00 | 565,851 |
| 2017-01-27 | $35.00 | $35.30 | $34.76 | $35.05 | $35.05 | 518,391 |
| 2017-01-26 | $35.15 | $35.40 | $34.72 | $34.84 | $34.84 | 350,600 |
| 2017-01-25 | $34.90 | $35.22 | $34.75 | $35.09 | $35.09 | 470,035 |
| 2017-01-24 | $34.66 | $34.88 | $34.55 | $34.74 | $34.74 | 307,246 |
| 2017-01-23 | $34.83 | $34.95 | $34.26 | $34.49 | $34.49 | 530,863 |
| 2017-01-20 | $34.63 | $34.89 | $34.48 | $34.76 | $34.76 | 302,598 |
| 2017-01-19 | $34.70 | $35.09 | $34.36 | $34.62 | $34.62 | 497,634 |
| 2017-01-18 | $35.10 | $35.17 | $34.29 | $34.76 | $34.76 | 861,690 |
| 2017-01-17 | $35.20 | $35.68 | $34.91 | $35.15 | $35.15 | 547,432 |
| 2017-01-13 | $35.74 | $35.84 | $35.08 | $35.43 | $35.43 | 515,137 |
| 2017-01-12 | $35.62 | $35.78 | $35.22 | $35.59 | $35.59 | 693,152 |
| 2017-01-11 | $35.09 | $35.57 | $34.86 | $35.51 | $35.51 | 716,897 |
| 2017-01-10 | $35.50 | $35.86 | $34.76 | $35.06 | $35.06 | 1,196,733 |
| 2017-01-09 | $36.38 | $36.50 | $35.13 | $35.34 | $35.34 | 1,688,867 |
| 2017-01-06 | $37.92 | $38.30 | $36.33 | $36.59 | $36.59 | 3,001,420 |
| 2017-01-05 | $38.85 | $39.70 | $38.52 | $39.45 | $39.45 | 1,338,253 |
| 2017-01-04 | $37.85 | $39.12 | $37.55 | $38.90 | $38.90 | 4,452,172 |
| 2017-01-03 | $36.16 | $36.74 | $35.72 | $36.13 | $36.13 | 542,756 |
| 2016-12-30 | $36.04 | $36.22 | $35.60 | $35.79 | $35.79 | 404,957 |
| 2016-12-29 | $36.80 | $37.19 | $35.84 | $36.05 | $36.05 | 438,624 |
| 2016-12-28 | $37.59 | $37.85 | $36.65 | $36.83 | $36.83 | 288,603 |
| 2016-12-27 | $37.16 | $37.71 | $37.13 | $37.52 | $37.52 | 298,063 |
| 2016-12-23 | $36.86 | $37.50 | $36.86 | $37.06 | $37.06 | 134,078 |
| 2016-12-22 | $37.30 | $37.52 | $36.78 | $36.88 | $36.88 | 264,389 |
| 2016-12-21 | $37.81 | $37.81 | $36.71 | $37.27 | $37.27 | 597,077 |
| 2016-12-20 | $38.16 | $39.37 | $37.85 | $37.98 | $37.98 | 936,502 |
| 2016-12-19 | $38.29 | $38.58 | $38.01 | $38.16 | $38.16 | 293,672 |
| 2016-12-16 | $38.04 | $38.64 | $37.93 | $38.35 | $38.35 | 491,516 |
| 2016-12-15 | $38.15 | $38.64 | $37.65 | $38.02 | $38.02 | 426,571 |
| 2016-12-14 | $38.27 | $39.02 | $37.91 | $38.21 | $38.21 | 782,954 |
| 2016-12-13 | $37.72 | $38.50 | $37.10 | $38.40 | $38.40 | 708,629 |
| 2016-12-12 | $38.04 | $38.04 | $37.28 | $37.64 | $37.64 | 430,135 |
| 2016-12-09 | $37.21 | $38.46 | $37.09 | $38.08 | $38.08 | 1,182,348 |
| 2016-12-08 | $36.23 | $37.49 | $35.99 | $37.26 | $37.26 | 920,151 |
| 2016-12-07 | $35.56 | $36.15 | $34.90 | $36.09 | $36.09 | 844,499 |
| 2016-12-06 | $35.63 | $35.75 | $34.77 | $35.61 | $35.61 | 984,736 |
| 2016-12-05 | $36.00 | $36.15 | $35.34 | $35.70 | $35.70 | 701,078 |
| 2016-12-02 | $36.31 | $36.31 | $34.87 | $35.80 | $35.80 | 706,663 |
| 2016-12-01 | $36.83 | $37.73 | $35.96 | $36.17 | $36.17 | 836,915 |
| 2016-11-30 | $36.93 | $37.50 | $36.41 | $36.88 | $36.88 | 441,110 |
| 2016-11-29 | $37.10 | $37.45 | $36.70 | $36.78 | $36.78 | 332,009 |
| 2016-11-28 | $37.85 | $37.94 | $36.84 | $37.03 | $37.03 | 377,067 |
| 2016-11-25 | $37.50 | $38.09 | $37.27 | $37.94 | $37.94 | 238,198 |
| 2016-11-23 | $37.51 | $37.63 | $36.93 | $37.48 | $37.48 | 465,124 |
| 2016-11-22 | $37.35 | $37.73 | $37.18 | $37.44 | $37.44 | 343,637 |
| 2016-11-21 | $37.17 | $37.43 | $36.68 | $37.28 | $37.28 | 360,636 |
| 2016-11-18 | $36.50 | $37.20 | $36.06 | $36.89 | $36.89 | 606,499 |
| 2016-11-17 | $36.30 | $36.66 | $35.86 | $36.41 | $36.41 | 607,569 |
| 2016-11-16 | $37.75 | $37.77 | $36.10 | $36.28 | $36.28 | 1,173,355 |
| 2016-11-15 | $38.23 | $38.95 | $37.61 | $38.03 | $38.03 | 571,227 |
| 2016-11-14 | $37.95 | $39.51 | $37.72 | $38.20 | $38.20 | 1,457,124 |
| 2016-11-11 | $36.54 | $38.17 | $36.20 | $37.71 | $37.71 | 1,677,842 |
| 2016-11-10 | $35.93 | $38.97 | $35.75 | $36.81 | $36.81 | 4,449,942 |
| 2016-11-09 | $31.90 | $33.68 | $31.90 | $33.26 | $33.26 | 1,526,757 |
| 2016-11-08 | $32.24 | $33.00 | $31.90 | $32.56 | $32.56 | 607,116 |
| 2016-11-07 | $32.30 | $32.73 | $32.03 | $32.30 | $32.30 | 544,516 |
| 2016-11-04 | $31.91 | $32.35 | $31.72 | $31.75 | $31.75 | 461,688 |
| 2016-11-03 | $32.29 | $32.48 | $31.76 | $31.93 | $31.93 | 863,720 |
| 2016-11-02 | $31.51 | $32.70 | $31.50 | $32.45 | $32.45 | 796,948 |
| 2016-11-01 | $31.89 | $33.00 | $31.59 | $31.60 | $31.60 | 881,799 |
| 2016-10-31 | $32.06 | $32.15 | $31.69 | $31.89 | $31.89 | 385,117 |
| 2016-10-28 | $31.40 | $31.97 | $31.07 | $31.94 | $31.94 | 477,421 |
| 2016-10-27 | $31.65 | $31.81 | $31.30 | $31.54 | $31.54 | 344,645 |
| 2016-10-26 | $32.11 | $32.35 | $30.90 | $31.40 | $31.40 | 731,283 |
| 2016-10-25 | $32.36 | $32.63 | $31.83 | $32.47 | $32.47 | 565,190 |
| 2016-10-24 | $32.89 | $33.04 | $32.46 | $32.88 | $32.88 | 555,982 |
| 2016-10-21 | $32.36 | $32.95 | $32.03 | $32.54 | $32.54 | 353,912 |
| 2016-10-20 | $32.54 | $32.77 | $32.02 | $32.40 | $32.40 | 362,136 |
| 2016-10-19 | $31.95 | $32.92 | $31.90 | $32.83 | $32.83 | 484,596 |
| 2016-10-18 | $32.00 | $32.55 | $31.91 | $31.95 | $31.95 | 290,693 |
| 2016-10-17 | $32.25 | $32.29 | $31.72 | $31.85 | $31.85 | 348,477 |
| 2016-10-14 | $32.25 | $32.76 | $32.21 | $32.30 | $32.30 | 370,113 |
| 2016-10-13 | $31.70 | $32.46 | $31.50 | $32.21 | $32.21 | 352,497 |
| 2016-10-12 | $32.23 | $32.37 | $31.86 | $31.91 | $31.91 | 486,612 |
| 2016-10-11 | $33.19 | $33.34 | $32.05 | $32.14 | $32.14 | 724,566 |
| 2016-10-10 | $33.25 | $33.63 | $33.04 | $33.15 | $33.15 | 700,360 |
| 2016-10-07 | $33.27 | $33.46 | $32.61 | $32.99 | $32.99 | 620,433 |
| 2016-10-06 | $34.11 | $34.18 | $33.22 | $33.24 | $33.24 | 770,996 |
| 2016-10-05 | $33.76 | $34.77 | $33.76 | $34.36 | $34.36 | 746,002 |
| 2016-10-04 | $34.49 | $34.93 | $33.53 | $33.60 | $33.60 | 671,954 |
| 2016-10-03 | $34.67 | $34.97 | $34.28 | $34.45 | $34.45 | 400,274 |
| 2016-09-30 | $34.93 | $35.01 | $34.53 | $34.67 | $34.67 | 561,647 |
| 2016-09-29 | $35.15 | $35.38 | $34.93 | $34.97 | $34.97 | 532,205 |
| 2016-09-28 | $35.36 | $35.44 | $34.61 | $35.29 | $35.29 | 912,067 |
| 2016-09-27 | $35.43 | $35.64 | $35.24 | $35.59 | $35.59 | 674,994 |
| 2016-09-26 | $35.25 | $35.53 | $34.93 | $35.36 | $35.36 | 386,754 |
| 2016-09-23 | $35.04 | $35.57 | $34.96 | $35.26 | $35.26 | 584,814 |
| 2016-09-22 | $34.86 | $35.12 | $34.35 | $35.10 | $35.10 | 635,504 |
| 2016-09-21 | $34.27 | $34.50 | $33.79 | $34.35 | $34.35 | 796,175 |
| 2016-09-20 | $34.88 | $34.95 | $33.83 | $34.10 | $34.10 | 712,548 |
| 2016-09-19 | $35.04 | $35.11 | $34.53 | $34.79 | $34.79 | 759,166 |
| 2016-09-16 | $34.59 | $35.37 | $34.46 | $34.95 | $34.95 | 1,396,404 |
| 2016-09-15 | $34.27 | $34.83 | $34.27 | $34.60 | $34.60 | 569,157 |
| 2016-09-14 | $34.17 | $34.69 | $34.11 | $34.52 | $34.52 | 485,487 |
| 2016-09-13 | $34.46 | $34.50 | $33.76 | $34.28 | $34.28 | 689,577 |
| 2016-09-12 | $34.00 | $34.96 | $33.87 | $34.70 | $34.70 | 823,090 |
| 2016-09-09 | $35.47 | $35.67 | $34.35 | $34.35 | $34.35 | 835,153 |
| 2016-09-08 | $36.56 | $36.74 | $35.76 | $35.80 | $35.80 | 726,826 |
| 2016-09-07 | $36.26 | $37.15 | $35.70 | $36.74 | $36.74 | 1,424,407 |
| 2016-09-06 | $35.10 | $36.40 | $35.03 | $36.21 | $36.21 | 1,333,869 |
| 2016-09-02 | $35.53 | $35.80 | $34.91 | $35.03 | $35.03 | 1,070,100 |
| 2016-09-01 | $35.30 | $35.83 | $35.19 | $35.57 | $35.57 | 586,750 |
| 2016-08-31 | $35.26 | $35.51 | $35.04 | $35.30 | $35.30 | 434,917 |
| 2016-08-30 | $35.26 | $35.84 | $35.26 | $35.41 | $35.41 | 576,806 |
| 2016-08-29 | $35.19 | $35.50 | $34.93 | $35.40 | $35.40 | 534,270 |
| 2016-08-26 | $36.00 | $36.01 | $34.95 | $35.19 | $35.19 | 813,021 |
| 2016-08-25 | $35.72 | $36.25 | $35.50 | $35.75 | $35.75 | 705,573 |
| 2016-08-24 | $35.94 | $36.87 | $35.52 | $35.64 | $35.64 | 1,446,894 |
| 2016-08-23 | $35.74 | $36.61 | $35.61 | $35.93 | $35.93 | 751,241 |
| 2016-08-22 | $35.83 | $35.98 | $35.51 | $35.68 | $35.68 | 621,163 |
| 2016-08-19 | $35.59 | $36.07 | $35.40 | $35.83 | $35.83 | 769,714 |
| 2016-08-18 | $36.00 | $36.35 | $35.55 | $35.80 | $35.80 | 1,013,690 |
| 2016-08-17 | $36.76 | $36.89 | $35.93 | $35.98 | $35.98 | 1,140,545 |
| 2016-08-16 | $37.40 | $37.61 | $36.74 | $36.79 | $36.79 | 1,528,508 |
| 2016-08-15 | $38.00 | $38.13 | $37.49 | $37.61 | $37.61 | 1,571,376 |
| 2016-08-12 | $38.08 | $38.48 | $37.63 | $37.96 | $37.96 | 1,491,033 |
| 2016-08-11 | $38.36 | $39.74 | $37.41 | $38.34 | $38.34 | 5,816,669 |
| 2016-08-10 | $41.80 | $41.80 | $40.01 | $40.87 | $40.87 | 3,960,502 |
| 2016-08-09 | $41.59 | $42.94 | $41.04 | $41.58 | $41.58 | 1,436,755 |
| 2016-08-08 | $40.71 | $41.75 | $40.53 | $41.38 | $41.38 | 800,663 |
| 2016-08-05 | $39.31 | $40.47 | $39.01 | $40.30 | $40.30 | 767,023 |
| 2016-08-04 | $39.70 | $40.06 | $38.54 | $38.80 | $38.80 | 719,731 |
| 2016-08-03 | $37.82 | $39.74 | $37.72 | $39.73 | $39.73 | 835,621 |
| 2016-08-02 | $39.53 | $39.74 | $37.87 | $37.99 | $37.99 | 747,299 |
| 2016-08-01 | $40.02 | $40.10 | $39.29 | $39.61 | $39.61 | 771,019 |
| 2016-07-29 | $40.25 | $40.49 | $39.71 | $40.01 | $40.01 | 344,866 |
| 2016-07-28 | $40.34 | $40.92 | $39.93 | $40.22 | $40.22 | 553,213 |
| 2016-07-27 | $40.27 | $40.78 | $39.76 | $40.35 | $40.35 | 584,408 |
| 2016-07-26 | $40.64 | $40.89 | $39.75 | $40.03 | $40.03 | 966,755 |
| 2016-07-25 | $40.53 | $41.48 | $40.25 | $40.94 | $40.94 | 755,199 |
| 2016-07-22 | $39.53 | $40.98 | $39.15 | $40.69 | $40.69 | 934,516 |
| 2016-07-21 | $39.70 | $39.97 | $39.03 | $39.59 | $39.59 | 689,517 |
| 2016-07-20 | $38.91 | $40.07 | $38.77 | $39.77 | $39.77 | 973,884 |
| 2016-07-19 | $38.32 | $39.32 | $38.25 | $38.57 | $38.57 | 587,402 |
| 2016-07-18 | $38.06 | $38.72 | $37.80 | $38.54 | $38.54 | 405,290 |
| 2016-07-15 | $38.88 | $39.28 | $38.04 | $38.10 | $38.10 | 645,432 |
| 2016-07-14 | $39.13 | $39.33 | $37.77 | $38.81 | $38.81 | 1,046,785 |
| 2016-07-13 | $37.76 | $40.00 | $37.65 | $38.56 | $38.56 | 2,027,493 |
| 2016-07-12 | $37.70 | $38.22 | $37.40 | $37.79 | $37.79 | 831,658 |
| 2016-07-11 | $36.78 | $37.74 | $36.72 | $37.49 | $37.49 | 620,459 |
| 2016-07-08 | $36.00 | $37.12 | $35.72 | $36.79 | $36.79 | 702,695 |
| 2016-07-07 | $35.64 | $36.24 | $35.45 | $36.02 | $36.02 | 1,050,911 |
| 2016-07-06 | $35.62 | $36.62 | $35.50 | $36.54 | $36.54 | 598,533 |
| 2016-07-05 | $37.14 | $37.26 | $35.68 | $35.72 | $35.72 | 654,421 |
| 2016-07-01 | $36.31 | $37.33 | $36.02 | $37.21 | $37.21 | 642,393 |
| 2016-06-30 | $36.85 | $36.85 | $35.40 | $36.43 | $36.43 | 500,961 |
| 2016-06-29 | $35.73 | $36.92 | $35.46 | $36.82 | $36.82 | 712,328 |
| 2016-06-28 | $35.07 | $35.38 | $34.39 | $35.29 | $35.29 | 623,881 |
| 2016-06-27 | $35.25 | $35.25 | $33.34 | $33.84 | $33.84 | 1,106,606 |
| 2016-06-24 | $35.50 | $36.75 | $35.43 | $35.55 | $35.55 | 1,731,947 |
| 2016-06-23 | $37.03 | $38.23 | $36.68 | $37.16 | $37.16 | 938,378 |
| 2016-06-22 | $36.75 | $37.53 | $36.48 | $36.91 | $36.91 | 659,601 |
| 2016-06-21 | $36.64 | $37.20 | $36.03 | $36.65 | $36.65 | 568,539 |
| 2016-06-20 | $36.64 | $37.10 | $36.25 | $36.89 | $36.89 | 936,855 |
| 2016-06-17 | $36.84 | $37.15 | $35.78 | $36.48 | $36.48 | 1,289,070 |
| 2016-06-16 | $35.27 | $37.00 | $34.92 | $36.71 | $36.71 | 1,203,640 |
| 2016-06-15 | $34.64 | $36.28 | $34.64 | $34.88 | $34.88 | 1,280,656 |
| 2016-06-14 | $33.66 | $34.68 | $33.58 | $34.61 | $34.61 | 942,202 |
| 2016-06-13 | $34.69 | $34.89 | $33.36 | $33.46 | $33.46 | 1,185,088 |
| 2016-06-10 | $37.34 | $37.54 | $34.88 | $34.95 | $34.95 | 1,213,950 |
| 2016-06-09 | $37.39 | $37.98 | $37.25 | $37.78 | $37.78 | 769,875 |
| 2016-06-08 | $37.19 | $37.66 | $36.91 | $37.38 | $37.38 | 711,092 |
| 2016-06-07 | $37.11 | $37.69 | $36.60 | $37.40 | $37.40 | 940,554 |
| 2016-06-06 | $36.62 | $37.21 | $35.75 | $37.12 | $37.12 | 853,723 |
| 2016-06-03 | $38.03 | $38.19 | $36.51 | $36.56 | $36.56 | 961,678 |
| 2016-06-02 | $37.53 | $38.40 | $36.86 | $38.37 | $38.37 | 910,780 |
| 2016-06-01 | $38.00 | $38.74 | $37.66 | $37.84 | $37.84 | 1,065,906 |
| 2016-05-31 | $37.95 | $38.43 | $37.13 | $38.30 | $38.30 | 1,071,008 |
| 2016-05-27 | $36.78 | $38.55 | $36.58 | $37.97 | $37.97 | 1,233,124 |
| 2016-05-26 | $36.25 | $37.41 | $36.25 | $36.60 | $36.60 | 871,679 |
| 2016-05-25 | $35.38 | $36.46 | $34.70 | $36.33 | $36.33 | 1,114,810 |
| 2016-05-24 | $34.76 | $35.34 | $34.21 | $35.23 | $35.23 | 800,165 |
| 2016-05-23 | $34.99 | $35.14 | $34.38 | $34.79 | $34.79 | 924,190 |
| 2016-05-20 | $34.65 | $35.08 | $34.26 | $34.99 | $34.99 | 889,568 |
| 2016-05-19 | $34.75 | $35.13 | $34.17 | $34.62 | $34.62 | 817,235 |
| 2016-05-18 | $36.02 | $36.24 | $34.62 | $34.93 | $34.93 | 1,045,121 |
| 2016-05-17 | $35.79 | $37.60 | $35.62 | $36.25 | $36.25 | 1,720,949 |
| 2016-05-16 | $37.40 | $37.63 | $35.28 | $35.75 | $35.75 | 2,274,579 |
| 2016-05-13 | $36.86 | $37.88 | $35.06 | $37.60 | $37.60 | 4,578,731 |
| 2016-05-12 | $34.53 | $34.98 | $33.10 | $34.26 | $34.26 | 2,631,657 |
| 2016-05-11 | $35.90 | $35.93 | $34.08 | $34.30 | $34.30 | 1,098,617 |
| 2016-05-10 | $34.99 | $36.01 | $34.56 | $35.92 | $35.92 | 590,127 |
| 2016-05-09 | $34.07 | $35.57 | $33.75 | $34.94 | $34.94 | 912,588 |
| 2016-05-06 | $34.13 | $34.88 | $33.80 | $34.33 | $34.33 | 595,858 |
| 2016-05-05 | $34.24 | $34.87 | $33.93 | $34.29 | $34.29 | 465,668 |
| 2016-05-04 | $34.58 | $34.70 | $33.86 | $34.40 | $34.40 | 559,224 |
| 2016-05-03 | $34.88 | $35.25 | $34.51 | $34.71 | $34.71 | 558,530 |
| 2016-05-02 | $36.50 | $36.80 | $34.70 | $35.14 | $35.14 | 983,996 |
| 2016-04-29 | $37.33 | $37.67 | $36.03 | $36.52 | $36.52 | 762,679 |
| 2016-04-28 | $37.11 | $37.99 | $37.11 | $37.53 | $37.53 | 751,896 |
| 2016-04-27 | $38.19 | $38.42 | $37.43 | $37.52 | $37.52 | 491,312 |
| 2016-04-26 | $37.52 | $38.49 | $37.36 | $38.43 | $38.43 | 481,432 |
| 2016-04-25 | $37.67 | $38.19 | $36.88 | $37.51 | $37.51 | 721,033 |
| 2016-04-22 | $37.51 | $38.10 | $37.10 | $37.78 | $37.78 | 590,175 |
| 2016-04-21 | $37.15 | $37.70 | $36.76 | $37.50 | $37.50 | 497,396 |
| 2016-04-20 | $36.50 | $37.54 | $36.10 | $37.15 | $37.15 | 611,547 |
| 2016-04-19 | $36.59 | $36.71 | $35.59 | $36.48 | $36.48 | 727,531 |
| 2016-04-18 | $37.51 | $37.53 | $36.63 | $36.69 | $36.69 | 510,381 |
| 2016-04-15 | $37.55 | $38.96 | $37.41 | $37.73 | $37.73 | 737,033 |
| 2016-04-14 | $37.40 | $37.85 | $36.78 | $37.47 | $37.47 | 351,807 |
| 2016-04-13 | $37.50 | $38.00 | $37.28 | $37.40 | $37.40 | 456,144 |
| 2016-04-12 | $36.49 | $37.34 | $36.05 | $37.29 | $37.29 | 602,602 |
| 2016-04-11 | $37.20 | $37.62 | $36.54 | $36.61 | $36.61 | 453,035 |
| 2016-04-08 | $36.72 | $37.47 | $36.72 | $37.03 | $37.03 | 506,609 |
| 2016-04-07 | $37.48 | $38.18 | $36.07 | $36.69 | $36.69 | 899,575 |
| 2016-04-06 | $36.83 | $37.83 | $36.00 | $37.66 | $37.66 | 896,958 |
| 2016-04-05 | $35.99 | $37.19 | $35.23 | $36.73 | $36.73 | 624,266 |
| 2016-04-04 | $36.93 | $37.00 | $35.51 | $36.09 | $36.09 | 955,699 |
| 2016-04-01 | $36.85 | $37.72 | $36.28 | $36.85 | $36.85 | 507,347 |
| 2016-03-31 | $35.89 | $37.63 | $35.63 | $37.32 | $37.32 | 981,708 |
| 2016-03-30 | $36.33 | $37.08 | $35.01 | $35.77 | $35.77 | 1,783,298 |
| 2016-03-29 | $32.60 | $35.52 | $32.44 | $34.89 | $34.89 | 1,206,286 |
| 2016-03-28 | $33.15 | $33.33 | $32.47 | $32.87 | $32.87 | 571,511 |
| 2016-03-24 | $32.64 | $32.92 | $32.25 | $32.89 | $32.89 | 507,984 |
| 2016-03-23 | $33.59 | $34.00 | $32.75 | $32.81 | $32.81 | 660,536 |
| 2016-03-22 | $33.80 | $33.99 | $33.13 | $33.77 | $33.77 | 608,710 |
| 2016-03-21 | $34.76 | $35.09 | $33.41 | $33.72 | $33.72 | 696,917 |
| 2016-03-18 | $34.68 | $35.15 | $34.55 | $34.84 | $34.84 | 859,544 |
| 2016-03-17 | $33.88 | $34.85 | $33.10 | $34.29 | $34.29 | 981,370 |
| 2016-03-16 | $34.00 | $34.08 | $33.40 | $33.49 | $33.49 | 854,806 |
| 2016-03-15 | $35.09 | $35.10 | $33.75 | $34.07 | $34.07 | 943,816 |
| 2016-03-14 | $34.44 | $35.59 | $33.88 | $35.25 | $35.25 | 952,263 |
| 2016-03-11 | $35.46 | $35.46 | $34.22 | $34.58 | $34.58 | 1,070,746 |
| 2016-03-10 | $36.74 | $36.74 | $34.50 | $35.02 | $35.02 | 1,285,834 |
| 2016-03-09 | $37.58 | $37.83 | $35.40 | $36.21 | $36.21 | 1,788,111 |
| 2016-03-08 | $38.43 | $39.45 | $37.03 | $37.23 | $37.23 | 4,462,185 |
| 2016-03-07 | $42.40 | $43.50 | $40.80 | $42.23 | $42.23 | 2,778,762 |
| 2016-03-04 | $41.40 | $43.99 | $40.55 | $41.99 | $41.99 | 1,181,097 |
| 2016-03-03 | $40.47 | $42.00 | $40.20 | $41.23 | $41.23 | 620,772 |
| 2016-03-02 | $41.35 | $41.68 | $39.90 | $40.27 | $40.27 | 502,841 |
| 2016-03-01 | $42.25 | $42.25 | $39.30 | $41.30 | $41.30 | 1,082,695 |
| 2016-02-29 | $40.20 | $42.91 | $40.03 | $41.63 | $41.63 | 886,405 |
| 2016-02-26 | $38.50 | $40.49 | $38.44 | $40.20 | $40.20 | 551,035 |
| 2016-02-25 | $40.60 | $40.90 | $37.82 | $38.20 | $38.20 | 733,635 |
| 2016-02-24 | $40.64 | $41.25 | $38.56 | $40.50 | $40.50 | 687,997 |
| 2016-02-23 | $40.16 | $41.69 | $39.34 | $41.64 | $41.64 | 933,884 |
| 2016-02-22 | $39.00 | $40.30 | $38.87 | $40.00 | $40.00 | 828,100 |
| 2016-02-19 | $37.00 | $38.71 | $36.63 | $38.45 | $38.45 | 402,689 |
| 2016-02-18 | $37.85 | $37.90 | $36.75 | $37.19 | $37.19 | 308,033 |
| 2016-02-17 | $35.60 | $38.16 | $35.60 | $37.86 | $37.86 | 493,468 |
| 2016-02-16 | $34.56 | $35.65 | $33.64 | $35.55 | $35.55 | 307,162 |
| 2016-02-12 | $33.64 | $34.81 | $32.88 | $34.08 | $34.08 | 308,937 |
| 2016-02-11 | $33.19 | $34.22 | $32.84 | $33.00 | $33.00 | 274,911 |
| 2016-02-10 | $33.79 | $35.50 | $33.41 | $33.75 | $33.75 | 413,545 |
| 2016-02-09 | $31.81 | $35.00 | $31.74 | $34.40 | $34.40 | 548,733 |
| 2016-02-08 | $33.49 | $33.90 | $31.60 | $32.79 | $32.79 | 498,707 |
| 2016-02-05 | $37.47 | $37.89 | $33.96 | $34.07 | $34.07 | 632,841 |
| 2016-02-04 | $36.18 | $38.40 | $36.04 | $38.30 | $38.30 | 509,911 |
| 2016-02-03 | $36.00 | $36.83 | $34.80 | $36.49 | $36.49 | 436,552 |
| 2016-02-02 | $36.21 | $36.54 | $35.54 | $35.71 | $35.71 | 490,725 |
| 2016-02-01 | $34.03 | $36.77 | $34.03 | $36.55 | $36.55 | 513,074 |
| 2016-01-29 | $33.76 | $34.58 | $33.76 | $34.58 | $34.58 | 504,438 |
| 2016-01-28 | $33.62 | $34.01 | $32.62 | $33.75 | $33.75 | 673,398 |
| 2016-01-27 | $34.79 | $35.00 | $33.20 | $33.39 | $33.39 | 635,634 |
| 2016-01-26 | $35.00 | $35.31 | $34.50 | $35.00 | $35.00 | 506,802 |
| 2016-01-25 | $35.55 | $35.75 | $34.51 | $34.76 | $34.76 | 431,686 |
| 2016-01-22 | $36.02 | $36.88 | $35.00 | $35.52 | $35.52 | 1,093,715 |
| 2016-01-21 | $33.90 | $36.93 | $33.70 | $35.09 | $35.09 | 905,642 |
| 2016-01-20 | $32.44 | $34.20 | $31.10 | $33.75 | $33.75 | 940,373 |
| 2016-01-19 | $33.72 | $34.97 | $33.02 | $33.50 | $33.50 | 1,326,128 |
| 2016-01-15 | $31.01 | $32.20 | $30.42 | $32.07 | $32.07 | 833,373 |
| 2016-01-14 | $32.24 | $33.34 | $30.00 | $32.24 | $32.24 | 1,124,526 |
| 2016-01-13 | $33.24 | $33.48 | $31.31 | $31.92 | $31.92 | 529,272 |
| 2016-01-12 | $34.05 | $35.50 | $32.00 | $32.86 | $32.86 | 1,063,747 |
| 2016-01-11 | $35.08 | $35.24 | $33.60 | $34.21 | $34.21 | 566,812 |
| 2016-01-08 | $36.39 | $37.00 | $33.91 | $34.90 | $34.90 | 1,071,284 |
| 2016-01-07 | $37.54 | $37.84 | $36.20 | $36.20 | $36.20 | 855,677 |
| 2016-01-06 | $38.00 | $38.41 | $37.70 | $38.33 | $38.33 | 583,156 |
| 2016-01-05 | $38.56 | $39.10 | $38.09 | $39.01 | $39.01 | 282,399 |
| 2016-01-04 | $38.50 | $39.10 | $37.76 | $38.55 | $38.55 | 558,175 |
| 2015-12-31 | $39.87 | $40.75 | $39.55 | $39.60 | $39.60 | 407,846 |
| 2015-12-30 | $40.54 | $40.98 | $39.88 | $39.96 | $39.96 | 396,836 |
| 2015-12-29 | $40.24 | $41.05 | $39.83 | $40.64 | $40.64 | 447,670 |
| 2015-12-28 | $40.20 | $41.68 | $39.72 | $39.85 | $39.85 | 679,148 |
| 2015-12-24 | $39.50 | $40.88 | $39.46 | $40.49 | $40.49 | 200,183 |
| 2015-12-23 | $40.35 | $40.83 | $39.51 | $39.84 | $39.84 | 442,095 |
| 2015-12-22 | $38.19 | $40.44 | $37.92 | $39.75 | $39.75 | 787,071 |
| 2015-12-21 | $40.01 | $40.25 | $37.60 | $38.19 | $38.19 | 909,668 |
| 2015-12-18 | $39.25 | $39.75 | $38.00 | $39.75 | $39.75 | 1,506,793 |
| 2015-12-17 | $40.33 | $40.85 | $38.45 | $38.54 | $38.54 | 789,480 |
| 2015-12-16 | $42.03 | $42.03 | $39.50 | $40.17 | $40.17 | 756,273 |
| 2015-12-15 | $40.70 | $41.72 | $40.22 | $41.58 | $41.58 | 505,426 |
| 2015-12-14 | $41.30 | $41.35 | $40.03 | $40.16 | $40.16 | 634,055 |
| 2015-12-11 | $42.25 | $43.00 | $41.14 | $41.19 | $41.19 | 674,521 |
| 2015-12-10 | $44.10 | $44.59 | $42.61 | $42.94 | $42.94 | 794,729 |
| 2015-12-09 | $44.00 | $45.07 | $42.71 | $44.16 | $44.16 | 701,848 |
| 2015-12-08 | $43.62 | $43.99 | $42.50 | $43.81 | $43.81 | 573,624 |
| 2015-12-07 | $44.00 | $44.73 | $43.50 | $43.77 | $43.77 | 459,135 |
| 2015-12-04 | $44.87 | $44.98 | $43.42 | $44.04 | $44.04 | 429,742 |
| 2015-12-03 | $45.73 | $45.99 | $43.75 | $44.63 | $44.63 | 405,889 |
| 2015-12-02 | $45.50 | $45.69 | $45.02 | $45.51 | $45.51 | 570,508 |
| 2015-12-01 | $46.00 | $47.00 | $44.56 | $45.70 | $45.70 | 671,936 |
| 2015-11-30 | $44.15 | $46.40 | $44.15 | $45.95 | $45.95 | 671,256 |
| 2015-11-27 | $43.72 | $44.70 | $43.71 | $44.12 | $44.12 | 162,047 |
| 2015-11-25 | $43.68 | $44.90 | $43.39 | $43.48 | $43.48 | 327,576 |
| 2015-11-24 | $42.97 | $43.62 | $42.20 | $43.40 | $43.40 | 443,863 |
| 2015-11-23 | $42.72 | $43.46 | $42.06 | $43.22 | $43.22 | 411,023 |
| 2015-11-20 | $43.30 | $43.57 | $42.17 | $42.53 | $42.53 | 420,984 |
| 2015-11-19 | $42.16 | $43.53 | $41.53 | $43.17 | $43.17 | 494,894 |
| 2015-11-18 | $42.71 | $43.85 | $41.77 | $42.48 | $42.48 | 536,856 |
| 2015-11-17 | $43.00 | $43.51 | $41.57 | $42.96 | $42.96 | 699,699 |
| 2015-11-16 | $40.70 | $43.80 | $39.95 | $43.42 | $43.42 | 1,007,557 |
| 2015-11-13 | $42.00 | $42.36 | $39.91 | $40.85 | $40.85 | 1,249,843 |
| 2015-11-12 | $44.49 | $45.18 | $42.13 | $42.47 | $42.47 | 1,003,149 |
| 2015-11-11 | $47.04 | $47.04 | $43.65 | $44.12 | $44.12 | 711,286 |
| 2015-11-10 | $48.01 | $48.50 | $46.26 | $46.68 | $46.68 | 591,086 |
| 2015-11-09 | $50.00 | $50.00 | $46.42 | $48.55 | $48.55 | 1,078,215 |
| 2015-11-06 | $53.50 | $53.50 | $49.33 | $49.99 | $49.99 | 2,568,080 |
| 2015-11-05 | $50.64 | $52.00 | $48.70 | $51.11 | $51.11 | 2,862,304 |
| 2015-11-04 | $49.81 | $49.94 | $48.20 | $48.92 | $48.92 | 544,608 |
| 2015-11-03 | $47.63 | $49.57 | $47.46 | $48.63 | $48.63 | 838,333 |
| 2015-11-02 | $45.99 | $48.54 | $45.69 | $47.94 | $47.94 | 852,348 |
| 2015-10-30 | $44.52 | $45.91 | $44.14 | $45.57 | $45.57 | 339,002 |
| 2015-10-29 | $46.26 | $46.85 | $44.00 | $44.32 | $44.32 | 593,493 |
| 2015-10-28 | $44.30 | $46.50 | $44.12 | $46.01 | $46.01 | 421,527 |
| 2015-10-27 | $44.35 | $44.88 | $43.50 | $44.05 | $44.05 | 270,336 |
| 2015-10-26 | $45.28 | $45.77 | $44.41 | $44.65 | $44.65 | 264,886 |
| 2015-10-23 | $43.18 | $45.65 | $43.02 | $45.02 | $45.02 | 428,020 |
| 2015-10-22 | $43.16 | $44.11 | $42.25 | $42.88 | $42.88 | 251,154 |
| 2015-10-21 | $44.12 | $44.24 | $42.06 | $42.33 | $42.33 | 346,684 |
| 2015-10-20 | $44.71 | $45.50 | $43.80 | $44.01 | $44.01 | 528,522 |
| 2015-10-19 | $43.50 | $44.84 | $42.68 | $44.29 | $44.29 | 407,957 |
| 2015-10-16 | $42.51 | $45.70 | $41.62 | $43.46 | $43.46 | 998,156 |
| 2015-10-15 | $42.35 | $42.89 | $41.00 | $42.45 | $42.45 | 515,581 |
| 2015-10-14 | $43.05 | $43.42 | $41.30 | $41.72 | $41.72 | 566,038 |
| 2015-10-13 | $42.61 | $44.98 | $42.20 | $43.06 | $43.06 | 642,654 |
| 2015-10-12 | $44.54 | $44.73 | $42.05 | $42.61 | $42.61 | 599,352 |
| 2015-10-09 | $45.85 | $46.00 | $43.95 | $44.05 | $44.05 | 881,604 |
| 2015-10-08 | $44.70 | $46.70 | $43.10 | $46.22 | $46.22 | 1,052,120 |
| 2015-10-07 | $49.28 | $49.63 | $47.48 | $48.48 | $48.48 | 333,235 |
| 2015-10-06 | $49.40 | $50.65 | $48.85 | $48.95 | $48.95 | 203,134 |
| 2015-10-05 | $50.37 | $51.25 | $48.82 | $49.40 | $49.40 | 525,170 |
| 2015-10-02 | $46.78 | $50.66 | $46.60 | $50.11 | $50.11 | 632,838 |
| 2015-10-01 | $47.25 | $48.25 | $46.30 | $47.17 | $47.17 | 524,980 |
| 2015-09-30 | $47.77 | $49.08 | $46.80 | $47.40 | $47.40 | 488,882 |
| 2015-09-29 | $47.94 | $48.85 | $46.35 | $46.90 | $46.90 | 319,564 |
| 2015-09-28 | $49.45 | $50.25 | $47.40 | $47.94 | $47.94 | 406,826 |
| 2015-09-25 | $51.50 | $51.87 | $48.84 | $49.40 | $49.40 | 564,427 |
| 2015-09-24 | $50.00 | $51.64 | $49.40 | $50.94 | $50.94 | 561,103 |
| 2015-09-23 | $51.01 | $52.51 | $50.27 | $50.38 | $50.38 | 305,177 |
| 2015-09-22 | $51.66 | $52.55 | $49.97 | $50.90 | $50.90 | 356,135 |
| 2015-09-21 | $53.50 | $55.77 | $52.01 | $52.60 | $52.60 | 629,600 |
| 2015-09-18 | $53.21 | $54.25 | $51.17 | $53.16 | $53.16 | 679,885 |
| 2015-09-17 | $51.46 | $55.92 | $51.22 | $53.79 | $53.79 | 1,236,308 |
| 2015-09-16 | $52.11 | $52.86 | $50.77 | $51.46 | $51.46 | 485,418 |
| 2015-09-15 | $51.66 | $54.46 | $51.17 | $52.18 | $52.18 | 473,855 |
| 2015-09-14 | $53.78 | $53.90 | $49.70 | $51.98 | $51.98 | 1,152,123 |
| 2015-09-11 | $48.54 | $56.69 | $48.49 | $55.14 | $55.14 | 2,314,299 |
| 2015-09-10 | $48.51 | $49.78 | $48.05 | $48.56 | $48.56 | 296,500 |
| 2015-09-09 | $50.01 | $51.00 | $48.42 | $48.50 | $48.50 | 518,216 |
| 2015-09-08 | $48.50 | $50.25 | $48.42 | $49.27 | $49.27 | 544,189 |
| 2015-09-04 | $47.29 | $48.58 | $46.71 | $47.81 | $47.81 | 349,878 |
| 2015-09-03 | $49.01 | $49.25 | $47.25 | $48.11 | $48.11 | 394,392 |
| 2015-09-02 | $48.75 | $49.25 | $47.53 | $48.70 | $48.70 | 386,965 |
Shake Shack Inc - Class A (SHAK) News Headlines
.jpg)
.jpg)
Stock futures open little changed as market rally seeks to regain momentum: Live updates
The major averages bounced on Wednesday, making up some of the losses from the previous session's sell-off.
cnbc.com Feb. 14, 2024.jpg)
Shake Shack stock surges 20% on fourth-quarter profit, strong 2024 outlook
For 2024, Shake Shack expects to grow total revenue by 11% to 15% and open 80 new restaurants.
cnbc.com Feb. 15, 2024Recent Shake Shack Inc - Class A (SHAK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Shake Shack Inc - Class A (SHAK) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |