Sony Group Corporation (SNEJF) Exchange: PINK
Data as of May 2, 2025
$22.03 ($-2.59) -10.53%
Sony Group Corporation - Daily Information
Click for more stock information on Sony Group Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.00 |
| Previous Close | $22.03 |
| High | $23.05 |
| Low | $22.03 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $22.03 |
| Adjusted High | $23.05 |
| Adjusted Low | $22.03 |
About Sony Group Corporation (SNEJF)
No Description Available
Invest in Sony Group Corporation (SNEJF)
Historical Stock Data for Sony Group Corporation (SNEJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $23.00 | $23.05 | $22.03 | $22.03 | $22.03 | 47,787 |
| 2025-04-03 | $24.63 | $24.63 | $24.62 | $24.62 | $24.62 | 601 |
| 2025-04-02 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 60,056 |
| 2025-04-01 | $25.23 | $26.03 | $25.23 | $25.41 | $25.41 | 204,411 |
| 2025-03-31 | $24.95 | $26.45 | $24.95 | $26.45 | $26.45 | 40,605 |
| 2025-03-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 2,325 |
| 2025-03-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.32 | 473 |
| 2025-03-26 | $25.50 | $26.73 | $25.50 | $26.73 | $26.40 | 51,395 |
| 2025-03-25 | $25.14 | $25.14 | $25.14 | $25.14 | $24.83 | 20,412 |
| 2025-03-24 | $26.51 | $26.51 | $25.17 | $25.17 | $24.86 | 68,349 |
| 2025-03-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 54,569 |
| 2025-03-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 167,163 |
| 2025-03-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 391,240 |
| 2025-03-18 | $24.29 | $25.61 | $24.24 | $25.60 | $25.60 | 330,264 |
| 2025-03-17 | $25.12 | $25.12 | $24.26 | $25.12 | $25.12 | 1,135 |
| 2025-03-14 | $24.13 | $24.13 | $23.65 | $23.65 | $23.65 | 2,480 |
| 2025-03-13 | $23.44 | $24.68 | $23.44 | $24.68 | $24.68 | 2,672 |
| 2025-03-12 | $23.24 | $23.65 | $23.24 | $23.65 | $23.65 | 1,256 |
| 2025-03-11 | $22.98 | $24.02 | $22.98 | $24.02 | $24.02 | 1,422 |
| 2025-03-10 | $23.25 | $23.25 | $22.39 | $23.25 | $23.25 | 33,101 |
| 2025-03-07 | $24.57 | $25.19 | $23.95 | $25.19 | $25.19 | 576 |
| 2025-03-06 | $25.67 | $25.67 | $24.55 | $24.58 | $24.58 | 1,590 |
| 2025-03-05 | $25.11 | $25.15 | $25.11 | $25.15 | $25.15 | 35,542 |
| 2025-03-04 | $25.54 | $25.91 | $24.05 | $24.29 | $24.29 | 27,309 |
| 2025-03-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,016 |
| 2025-02-28 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 15,226 |
| 2025-02-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 42 |
| 2025-02-26 | $26.69 | $26.77 | $25.63 | $26.77 | $26.77 | 2,679 |
| 2025-02-25 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 35,459 |
| 2025-02-24 | $24.91 | $25.28 | $24.62 | $25.28 | $25.28 | 1,739 |
| 2025-02-21 | $26.47 | $26.47 | $26.40 | $26.40 | $26.40 | 1,612 |
| 2025-02-20 | $24.91 | $24.91 | $24.63 | $24.63 | $24.63 | 1,356 |
| 2025-02-19 | $24.58 | $24.72 | $24.58 | $24.72 | $24.72 | 4,022 |
| 2025-02-18 | $26.40 | $26.40 | $24.41 | $24.55 | $24.55 | 1,881 |
| 2025-02-14 | $23.66 | $24.00 | $23.66 | $24.00 | $24.00 | 2,945 |
| 2025-02-13 | $23.55 | $23.57 | $23.23 | $23.23 | $23.23 | 60,555 |
| 2025-02-12 | $22.38 | $23.15 | $21.65 | $21.95 | $21.95 | 224,847 |
| 2025-02-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1,256 |
| 2025-02-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 293 |
| 2025-02-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 200 |
| 2025-02-06 | $22.94 | $23.16 | $22.93 | $22.93 | $22.93 | 11,367 |
| 2025-02-05 | $24.22 | $24.22 | $22.78 | $22.85 | $22.85 | 66,618 |
| 2025-02-04 | $22.30 | $23.09 | $22.30 | $22.50 | $22.50 | 946 |
| 2025-02-03 | $22.55 | $23.09 | $21.89 | $22.55 | $22.55 | 2,008 |
| 2025-01-31 | $23.41 | $23.41 | $21.99 | $21.99 | $21.99 | 1,794 |
| 2025-01-30 | $22.13 | $22.51 | $22.13 | $22.43 | $22.43 | 163,231 |
| 2025-01-29 | $22.14 | $23.29 | $22.14 | $23.29 | $23.29 | 33,721 |
| 2025-01-28 | $21.65 | $21.73 | $21.65 | $21.73 | $21.73 | 126,702 |
| 2025-01-27 | $21.90 | $21.90 | $20.63 | $20.98 | $20.98 | 1,306 |
| 2025-01-24 | $20.74 | $21.74 | $20.74 | $20.83 | $20.83 | 2,092 |
| 2025-01-23 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 205,066 |
| 2025-01-22 | $21.03 | $21.04 | $20.97 | $20.97 | $20.97 | 172,849 |
| 2025-01-21 | $21.46 | $21.46 | $20.30 | $20.30 | $20.30 | 966 |
| 2025-01-17 | $21.03 | $21.03 | $20.49 | $20.49 | $20.49 | 207,010 |
| 2025-01-16 | $20.25 | $20.86 | $20.25 | $20.86 | $20.86 | 1,008,361 |
| 2025-01-15 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 159,019 |
| 2025-01-14 | $20.55 | $20.55 | $19.87 | $19.87 | $19.87 | 311,349 |
| 2025-01-13 | $21.00 | $21.00 | $19.35 | $19.35 | $19.35 | 1,550 |
| 2025-01-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 383 |
| 2025-01-08 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 68 |
| 2025-01-07 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 402 |
| 2025-01-06 | $21.00 | $21.00 | $20.89 | $20.89 | $20.89 | 5,512 |
| 2025-01-03 | $21.43 | $21.55 | $20.86 | $20.86 | $20.86 | 1,273 |
| 2025-01-02 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 347 |
| 2024-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,010 |
| 2024-12-30 | $21.10 | $21.54 | $21.10 | $21.54 | $21.54 | 1,081 |
| 2024-12-27 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 683 |
| 2024-12-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 40,424 |
| 2024-12-24 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 42 |
| 2024-12-23 | $21.34 | $21.34 | $21.12 | $21.12 | $21.12 | 1,575 |
| 2024-12-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 8,208 |
| 2024-12-19 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 802 |
| 2024-12-18 | $21.78 | $21.78 | $21.22 | $21.22 | $21.22 | 23,420 |
| 2024-12-17 | $21.92 | $21.96 | $21.74 | $21.87 | $21.87 | 12,068 |
| 2024-12-16 | $22.95 | $22.95 | $21.88 | $21.88 | $21.88 | 22,909 |
| 2024-12-13 | $22.39 | $22.39 | $21.93 | $21.93 | $21.93 | 11,589 |
| 2024-12-12 | $22.46 | $23.95 | $21.83 | $21.83 | $21.83 | 9,301 |
| 2024-12-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 4,614 |
| 2024-12-10 | $21.78 | $21.79 | $21.78 | $21.78 | $21.78 | 1,942 |
| 2024-12-09 | $22.14 | $22.14 | $21.74 | $21.74 | $21.74 | 995 |
| 2024-12-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 887 |
| 2024-12-05 | $20.05 | $20.50 | $20.05 | $20.50 | $20.50 | 2,304 |
| 2024-12-04 | $20.92 | $21.80 | $20.92 | $21.80 | $21.80 | 2,387 |
| 2024-12-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 22,127 |
| 2024-12-02 | $20.21 | $20.21 | $18.75 | $20.21 | $20.21 | 3,119 |
| 2024-11-29 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 945 |
| 2024-11-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 11,221 |
| 2024-11-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 626 |
| 2024-11-25 | $20.00 | $20.00 | $19.50 | $20.00 | $20.00 | 35,200 |
| 2024-11-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 12,149 |
| 2024-11-21 | $20.15 | $20.15 | $18.00 | $18.00 | $18.00 | 3,320 |
| 2024-11-20 | $18.60 | $20.10 | $18.60 | $19.11 | $19.11 | 54,612 |
| 2024-11-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 380 |
| 2024-11-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 4,602 |
| 2024-11-15 | $17.93 | $18.15 | $17.93 | $18.15 | $18.15 | 507 |
| 2024-11-14 | $17.95 | $17.95 | $17.70 | $17.70 | $17.70 | 1,322 |
| 2024-11-13 | $19.27 | $19.27 | $18.70 | $18.70 | $18.70 | 100,511 |
| 2024-11-12 | $19.00 | $19.00 | $18.61 | $18.61 | $18.61 | 19,397 |
| 2024-11-11 | $20.09 | $20.09 | $18.94 | $18.94 | $18.94 | 145,641 |
| 2024-11-08 | $19.65 | $20.41 | $19.27 | $19.80 | $19.80 | 94,900 |
| 2024-11-07 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 836 |
| 2024-11-06 | $17.56 | $18.23 | $17.15 | $18.23 | $18.23 | 878 |
| 2024-11-05 | $17.65 | $17.65 | $17.19 | $17.19 | $17.19 | 57,367 |
| 2024-11-04 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 953 |
| 2024-11-01 | $17.53 | $17.73 | $17.53 | $17.73 | $17.73 | 1,466 |
| 2024-10-31 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 113 |
| 2024-10-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 484,620 |
| 2024-10-29 | $17.10 | $17.10 | $17.00 | $17.07 | $17.07 | 847 |
| 2024-10-28 | $17.40 | $17.50 | $16.65 | $17.15 | $17.15 | 2,215 |
| 2024-10-25 | $17.55 | $17.55 | $17.40 | $17.40 | $17.40 | 8,743 |
| 2024-10-24 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 170,004 |
| 2024-10-23 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 333 |
| 2024-10-22 | $18.39 | $18.39 | $17.74 | $17.74 | $17.74 | 415 |
| 2024-10-21 | $18.41 | $18.41 | $16.86 | $17.35 | $17.35 | 199,346 |
| 2024-10-18 | $19.75 | $19.75 | $18.31 | $18.31 | $18.31 | 84,525 |
| 2024-10-17 | $19.36 | $19.36 | $18.19 | $18.19 | $18.19 | 12,342 |
| 2024-10-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,751 |
| 2024-10-15 | $18.74 | $18.85 | $18.74 | $18.85 | $18.85 | 31,448 |
| 2024-10-14 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 6,886 |
| 2024-10-11 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 80 |
| 2024-10-10 | $18.89 | $18.89 | $18.37 | $18.41 | $18.41 | 7,429 |
| 2024-10-09 | $19.62 | $20.05 | $19.12 | $20.05 | $20.05 | 6,377 |
| 2024-10-08 | $20.21 | $20.21 | $17.35 | $17.35 | $17.35 | 2,206 |
| 2024-10-07 | $18.38 | $19.67 | $18.38 | $19.00 | $19.00 | 5,671 |
| 2024-10-04 | $19.67 | $20.10 | $17.95 | $18.38 | $18.38 | 982 |
| 2024-10-03 | $18.82 | $18.82 | $18.29 | $18.29 | $18.29 | 10,974 |
| 2024-10-02 | $17.75 | $19.43 | $17.75 | $19.13 | $19.13 | 2,955 |
| 2024-10-01 | $18.45 | $20.50 | $18.45 | $20.50 | $20.50 | 487 |
| 2024-09-30 | $19.78 | $19.78 | $19.27 | $19.27 | $19.27 | 710 |
| 2024-09-27 | $20.60 | $20.65 | $19.78 | $19.85 | $19.85 | 2,848 |
| 2024-09-26 | $98.00 | $98.01 | $98.00 | $98.01 | $19.53 | 3,660 |
| 2024-09-25 | $95.53 | $95.53 | $95.53 | $95.53 | $19.04 | 34,050 |
| 2024-09-24 | $95.53 | $95.53 | $95.53 | $95.53 | $19.04 | 71,755 |
| 2024-09-23 | $95.53 | $95.53 | $95.53 | $95.53 | $19.04 | 3,425 |
| 2024-09-20 | $87.60 | $87.60 | $87.60 | $87.60 | $17.46 | 56,050 |
| 2024-09-19 | $91.72 | $91.72 | $91.72 | $91.72 | $18.28 | 481,570 |
| 2024-09-18 | $89.50 | $91.72 | $89.50 | $91.72 | $18.28 | 80,290 |
| 2024-09-17 | $92.56 | $92.56 | $92.56 | $92.56 | $18.45 | 255 |
| 2024-09-16 | $92.56 | $92.56 | $92.56 | $92.56 | $18.45 | 960 |
| 2024-09-13 | $94.27 | $94.27 | $94.27 | $94.27 | $18.79 | 280 |
| 2024-09-12 | $94.27 | $94.27 | $94.27 | $94.27 | $18.79 | 730 |
| 2024-09-11 | $94.27 | $94.27 | $94.27 | $94.27 | $18.79 | 2,590 |
| 2024-09-10 | $90.71 | $94.27 | $90.71 | $94.27 | $18.79 | 3,485 |
| 2024-09-09 | $91.89 | $91.89 | $91.89 | $91.89 | $18.31 | 151,175 |
| 2024-09-06 | $87.05 | $91.89 | $87.05 | $91.89 | $18.31 | 2,825 |
| 2024-09-05 | $93.02 | $93.02 | $93.02 | $93.02 | $18.54 | 84,925 |
| 2024-09-04 | $96.25 | $96.25 | $96.25 | $96.25 | $19.18 | 295 |
| 2024-09-03 | $96.80 | $97.37 | $96.25 | $96.25 | $19.18 | 148,820 |
| 2024-08-30 | $94.83 | $94.83 | $94.83 | $94.83 | $18.90 | 400 |
| 2024-08-29 | $94.83 | $94.83 | $94.83 | $94.83 | $94.83 | 60 |
| 2024-08-28 | $94.83 | $94.83 | $94.83 | $94.83 | $94.83 | 28,615 |
| 2024-08-27 | $94.83 | $94.83 | $94.83 | $94.83 | $94.83 | 39 |
| 2024-08-26 | $94.83 | $94.83 | $94.83 | $94.83 | $94.83 | 262 |
| 2024-08-23 | $92.39 | $92.39 | $92.39 | $92.39 | $92.39 | 38 |
| 2024-08-22 | $91.05 | $92.39 | $91.05 | $92.39 | $92.39 | 4,481 |
| 2024-08-21 | $88.94 | $88.94 | $88.94 | $88.94 | $88.94 | 79 |
| 2024-08-20 | $88.94 | $88.94 | $88.94 | $88.94 | $88.94 | 8,096 |
| 2024-08-19 | $88.54 | $89.52 | $88.54 | $89.52 | $89.52 | 32,742 |
| 2024-08-16 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 277 |
| 2024-08-15 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 284 |
| 2024-08-14 | $86.57 | $86.57 | $86.11 | $86.11 | $86.11 | 368 |
| 2024-08-13 | $84.76 | $84.76 | $84.76 | $84.76 | $84.76 | 55 |
| 2024-08-12 | $86.50 | $86.55 | $84.76 | $84.76 | $84.76 | 714 |
| 2024-08-09 | $86.47 | $86.47 | $86.47 | $86.47 | $86.47 | 59,563 |
| 2024-08-08 | $87.09 | $87.09 | $86.47 | $86.47 | $86.47 | 1,290 |
| 2024-08-07 | $87.01 | $87.30 | $85.50 | $85.50 | $85.50 | 42,070 |
| 2024-08-06 | $82.65 | $82.65 | $82.65 | $82.65 | $82.65 | 337 |
| 2024-08-05 | $81.97 | $82.00 | $81.97 | $82.00 | $82.00 | 67,914 |
| 2024-08-02 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 54,632 |
| 2024-08-01 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 469 |
| 2024-07-31 | $86.88 | $88.25 | $86.88 | $88.25 | $88.25 | 371 |
| 2024-07-30 | $89.54 | $89.54 | $87.12 | $87.12 | $87.12 | 34,343 |
| 2024-07-29 | $86.69 | $86.69 | $86.69 | $86.69 | $86.69 | 62 |
| 2024-07-26 | $86.10 | $86.69 | $86.10 | $86.69 | $86.69 | 28,344 |
| 2024-07-25 | $88.46 | $88.46 | $86.31 | $87.53 | $87.53 | 15,682 |
| 2024-07-24 | $91.17 | $91.17 | $91.17 | $91.17 | $91.17 | 80,260 |
| 2024-07-23 | $90.52 | $93.25 | $90.52 | $91.51 | $91.51 | 3,465 |
| 2024-07-22 | $94.32 | $94.32 | $94.32 | $94.32 | $94.32 | 738 |
| 2024-07-19 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 30 |
| 2024-07-18 | $93.46 | $93.46 | $93.00 | $93.00 | $93.00 | 5,420 |
| 2024-07-17 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 230 |
| 2024-07-16 | $96.23 | $96.23 | $96.23 | $96.23 | $96.23 | 466 |
| 2024-07-15 | $93.51 | $97.37 | $93.51 | $96.23 | $96.23 | 5,858 |
| 2024-07-12 | $95.21 | $95.21 | $95.21 | $95.21 | $95.21 | 42 |
| 2024-07-11 | $95.66 | $95.83 | $95.21 | $95.21 | $95.21 | 3,804 |
| 2024-07-10 | $90.66 | $90.66 | $90.66 | $90.66 | $90.66 | 4,326 |
| 2024-07-09 | $89.85 | $90.66 | $89.56 | $90.66 | $90.66 | 2,126 |
| 2024-07-08 | $88.00 | $88.00 | $87.81 | $87.81 | $87.81 | 455 |
| 2024-07-05 | $86.17 | $86.17 | $86.17 | $86.17 | $86.17 | 28 |
| 2024-07-03 | $86.17 | $86.17 | $86.17 | $86.17 | $86.17 | 200 |
| 2024-07-02 | $85.18 | $85.18 | $85.18 | $85.18 | $85.18 | 79 |
| 2024-07-01 | $85.18 | $85.18 | $85.18 | $85.18 | $85.18 | 252 |
| 2024-06-28 | $85.12 | $85.18 | $84.85 | $85.18 | $85.18 | 10,440 |
| 2024-06-27 | $84.51 | $85.13 | $84.37 | $84.53 | $84.53 | 1,218 |
| 2024-06-26 | $82.52 | $82.52 | $82.52 | $82.52 | $82.52 | 997 |
| 2024-06-25 | $81.71 | $81.82 | $81.71 | $81.82 | $81.82 | 4,225 |
| 2024-06-24 | $82.36 | $82.36 | $82.36 | $82.36 | $82.36 | 315 |
| 2024-06-21 | $80.71 | $80.87 | $80.71 | $80.78 | $80.78 | 729,008 |
| 2024-06-20 | $78.89 | $80.81 | $78.89 | $80.78 | $80.78 | 38,177 |
| 2024-06-18 | $80.13 | $80.23 | $79.93 | $79.93 | $79.93 | 1,051 |
| 2024-06-17 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 10,194 |
| 2024-06-14 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 1,549 |
| 2024-06-13 | $83.25 | $84.16 | $83.25 | $84.05 | $84.05 | 2,653 |
| 2024-06-12 | $83.64 | $85.38 | $83.64 | $84.32 | $84.32 | 16,861 |
| 2024-06-11 | $84.60 | $84.95 | $84.60 | $84.95 | $84.95 | 1,119 |
| 2024-06-10 | $85.50 | $85.65 | $85.50 | $85.65 | $85.65 | 1,764 |
| 2024-06-07 | $85.36 | $85.36 | $85.36 | $85.36 | $85.36 | 11,737 |
| 2024-06-06 | $85.53 | $87.08 | $85.53 | $87.08 | $87.08 | 1,012 |
| 2024-06-05 | $86.52 | $86.52 | $86.52 | $86.52 | $86.52 | 104 |
| 2024-06-04 | $86.52 | $86.52 | $86.52 | $86.52 | $86.52 | 18,385 |
| 2024-06-03 | $83.72 | $83.72 | $83.72 | $83.72 | $83.72 | 1,313 |
| 2024-05-31 | $78.59 | $78.59 | $78.59 | $78.59 | $78.59 | 75 |
| 2024-05-30 | $78.59 | $78.59 | $78.59 | $78.59 | $78.59 | 67 |
| 2024-05-29 | $79.73 | $80.36 | $78.59 | $78.59 | $78.59 | 42,345 |
| 2024-05-28 | $80.24 | $80.24 | $79.94 | $79.94 | $79.94 | 3,311 |
| 2024-05-24 | $82.10 | $82.10 | $78.58 | $78.58 | $78.58 | 1,663 |
| 2024-05-23 | $80.90 | $80.90 | $80.76 | $80.76 | $80.76 | 900 |
| 2024-05-22 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 45 |
| 2024-05-21 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 876 |
| 2024-05-20 | $85.65 | $85.65 | $83.73 | $83.73 | $83.73 | 700 |
| 2024-05-17 | $81.67 | $84.97 | $81.67 | $84.97 | $84.97 | 7,105 |
| 2024-05-16 | $83.96 | $84.14 | $83.39 | $83.39 | $83.39 | 96,490 |
| 2024-05-15 | $82.00 | $84.06 | $82.00 | $84.06 | $84.06 | 64,356 |
| 2024-05-14 | $79.12 | $81.51 | $74.14 | $81.10 | $81.10 | 42,937 |
| 2024-05-13 | $76.56 | $76.56 | $76.13 | $76.13 | $76.13 | 7,744 |
| 2024-05-10 | $75.48 | $75.50 | $75.48 | $75.50 | $75.50 | 41,993 |
| 2024-05-09 | $74.90 | $76.30 | $74.90 | $76.30 | $76.30 | 20,426 |
| 2024-05-08 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 13,451 |
| 2024-05-07 | $82.38 | $82.38 | $81.90 | $81.90 | $81.90 | 12,438 |
| 2024-05-06 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 195 |
| 2024-05-03 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 5,417 |
| 2024-05-02 | $84.09 | $84.34 | $84.09 | $84.34 | $84.34 | 389 |
| 2024-05-01 | $84.21 | $84.21 | $84.21 | $84.21 | $84.21 | 141 |
| 2024-04-30 | $81.91 | $81.91 | $81.91 | $81.91 | $81.91 | 243 |
| 2024-04-29 | $82.59 | $82.59 | $82.59 | $82.59 | $82.59 | 269 |
| 2024-04-26 | $81.88 | $81.88 | $81.88 | $81.88 | $81.88 | 1,860 |
| 2024-04-25 | $81.88 | $81.88 | $81.88 | $81.88 | $81.88 | 32,666 |
| 2024-04-24 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 82,988 |
| 2024-04-23 | $79.87 | $82.35 | $79.87 | $81.89 | $81.89 | 41,767 |
| 2024-04-22 | $81.46 | $81.48 | $81.46 | $81.48 | $81.48 | 8,762 |
| 2024-04-19 | $82.28 | $82.28 | $82.28 | $82.28 | $82.28 | 64 |
| 2024-04-18 | $82.28 | $82.28 | $82.28 | $82.28 | $82.28 | 65 |
| 2024-04-17 | $82.13 | $82.28 | $82.13 | $82.28 | $82.28 | 1,081 |
| 2024-04-16 | $83.23 | $83.23 | $83.23 | $83.23 | $83.23 | 359 |
| 2024-04-15 | $83.25 | $83.25 | $82.36 | $82.36 | $82.36 | 1,041 |
| 2024-04-12 | $86.00 | $86.00 | $84.34 | $84.34 | $84.34 | 524 |
| 2024-04-11 | $85.47 | $85.47 | $85.47 | $85.47 | $85.47 | 31 |
| 2024-04-10 | $86.42 | $86.42 | $85.47 | $85.47 | $85.47 | 1,022 |
| 2024-04-09 | $84.50 | $84.50 | $84.26 | $84.43 | $84.43 | 966 |
| 2024-04-08 | $85.42 | $85.42 | $84.43 | $84.70 | $84.70 | 630 |
| 2024-04-05 | $84.89 | $84.89 | $84.89 | $84.89 | $84.89 | 58 |
| 2024-04-04 | $84.89 | $84.89 | $84.89 | $84.89 | $84.89 | 43 |
| 2024-04-03 | $84.89 | $84.89 | $84.89 | $84.89 | $84.89 | 631 |
| 2024-04-02 | $85.43 | $85.43 | $84.89 | $84.89 | $84.89 | 631 |
| 2024-04-01 | $88.30 | $88.30 | $88.30 | $88.30 | $88.30 | 357 |
| 2024-03-28 | $86.03 | $86.50 | $85.81 | $85.81 | $85.81 | 4,218 |
| 2024-03-27 | $86.66 | $86.66 | $86.66 | $86.66 | $86.36 | 921 |
| 2024-03-26 | $86.02 | $86.02 | $86.02 | $86.02 | $85.72 | 223 |
| 2024-03-25 | $86.88 | $86.88 | $86.02 | $86.02 | $85.72 | 1,130 |
| 2024-03-22 | $90.33 | $90.33 | $87.37 | $87.37 | $87.37 | 12,169 |
| 2024-03-21 | $89.29 | $89.29 | $88.96 | $89.04 | $89.04 | 10,570 |
| 2024-03-20 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 84 |
| 2024-03-19 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 141 |
| 2024-03-18 | $89.49 | $89.49 | $89.13 | $89.29 | $89.29 | 1,213 |
| 2024-03-15 | $87.35 | $87.77 | $87.35 | $87.77 | $87.77 | 510 |
| 2024-03-14 | $85.80 | $88.41 | $85.80 | $87.66 | $87.66 | 228 |
| 2024-03-13 | $87.98 | $87.98 | $87.98 | $87.98 | $87.98 | 309 |
| 2024-03-12 | $89.17 | $89.17 | $87.98 | $87.98 | $87.98 | 309 |
| 2024-03-11 | $87.40 | $87.40 | $85.68 | $85.68 | $85.68 | 741 |
| 2024-03-08 | $87.35 | $87.35 | $87.35 | $87.35 | $87.35 | 1,207 |
| 2024-03-07 | $86.85 | $86.85 | $86.85 | $86.85 | $86.85 | 78 |
| 2024-03-06 | $86.85 | $86.85 | $86.85 | $86.85 | $86.85 | 565 |
| 2024-03-05 | $86.22 | $86.22 | $86.22 | $86.22 | $86.22 | 185 |
| 2024-03-04 | $86.22 | $86.22 | $86.22 | $86.22 | $86.22 | 251 |
| 2024-03-01 | $88.06 | $88.06 | $87.47 | $87.47 | $87.47 | 967 |
| 2024-02-29 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 208 |
| 2024-02-28 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 87 |
| 2024-02-27 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 1,382 |
| 2024-02-26 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 13,294 |
| 2024-02-23 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 205 |
| 2024-02-22 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 1,049 |
| 2024-02-21 | $87.68 | $87.68 | $87.58 | $87.58 | $87.58 | 473 |
| 2024-02-20 | $88.14 | $88.14 | $88.14 | $88.14 | $88.14 | 225 |
| 2024-02-16 | $90.14 | $90.14 | $90.14 | $90.14 | $90.14 | 365 |
| 2024-02-15 | $91.55 | $91.55 | $91.55 | $91.55 | $91.55 | 1,603 |
| 2024-02-14 | $95.85 | $97.07 | $91.91 | $91.91 | $91.91 | 2,187 |
| 2024-02-13 | $96.62 | $96.62 | $96.62 | $96.62 | $96.62 | 424 |
| 2024-02-12 | $98.14 | $98.14 | $96.19 | $96.71 | $96.71 | 15,011 |
| 2024-02-09 | $96.21 | $96.21 | $96.21 | $96.21 | $96.21 | 85 |
| 2024-02-08 | $98.32 | $98.32 | $93.32 | $96.21 | $96.21 | 1,657 |
| 2024-02-07 | $98.79 | $98.79 | $98.79 | $98.79 | $98.79 | 226 |
| 2024-02-06 | $93.46 | $95.91 | $93.46 | $95.91 | $95.91 | 40,287 |
| 2024-02-05 | $98.23 | $98.23 | $98.23 | $98.23 | $98.23 | 488 |
| 2024-02-02 | $95.41 | $98.23 | $95.41 | $98.23 | $98.23 | 1,028 |
| 2024-02-01 | $97.68 | $97.68 | $97.68 | $97.68 | $97.68 | 152 |
| 2024-01-31 | $97.40 | $97.68 | $97.40 | $97.68 | $97.68 | 648 |
| 2024-01-30 | $97.49 | $97.51 | $95.98 | $97.50 | $97.50 | 1,144 |
| 2024-01-29 | $98.96 | $98.96 | $98.96 | $98.96 | $98.96 | 10,158 |
| 2024-01-26 | $95.84 | $95.84 | $95.25 | $95.25 | $95.25 | 640 |
| 2024-01-25 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 10,160 |
| 2024-01-24 | $98.28 | $98.40 | $98.20 | $98.40 | $98.40 | 860 |
| 2024-01-23 | $96.75 | $96.75 | $96.75 | $96.75 | $96.75 | 36 |
| 2024-01-22 | $98.10 | $98.10 | $96.75 | $96.75 | $96.75 | 546 |
| 2024-01-19 | $96.99 | $96.99 | $96.99 | $96.99 | $96.99 | 9,800 |
| 2024-01-18 | $96.99 | $96.99 | $96.99 | $96.99 | $96.99 | 61 |
| 2024-01-17 | $96.99 | $96.99 | $96.99 | $96.99 | $96.99 | 104 |
| 2024-01-16 | $98.66 | $99.36 | $96.99 | $96.99 | $96.99 | 6,004 |
| 2024-01-12 | $96.85 | $96.85 | $96.85 | $96.85 | $96.85 | 43,521 |
| 2024-01-11 | $97.74 | $97.74 | $96.85 | $96.85 | $96.85 | 87,307 |
| 2024-01-10 | $93.80 | $95.85 | $93.80 | $95.85 | $95.85 | 18,797 |
| 2024-01-09 | $90.04 | $92.00 | $90.04 | $92.00 | $92.00 | 39,914 |
| 2024-01-08 | $91.09 | $91.09 | $91.09 | $91.09 | $91.09 | 247 |
| 2024-01-05 | $91.09 | $91.09 | $91.09 | $91.09 | $91.09 | 561 |
| 2024-01-04 | $92.24 | $92.27 | $92.24 | $92.27 | $92.27 | 408 |
| 2024-01-03 | $91.90 | $94.12 | $91.90 | $94.12 | $94.12 | 15,387 |
| 2024-01-02 | $95.72 | $95.72 | $95.27 | $95.27 | $95.27 | 451 |
| 2023-12-29 | $96.68 | $96.68 | $95.50 | $95.50 | $95.50 | 534 |
| 2023-12-28 | $96.52 | $96.52 | $96.20 | $96.20 | $96.20 | 617 |
| 2023-12-27 | $93.07 | $93.07 | $93.07 | $93.07 | $93.07 | 117 |
| 2023-12-26 | $93.07 | $93.07 | $93.07 | $93.07 | $93.07 | 308 |
| 2023-12-22 | $91.58 | $91.58 | $91.58 | $91.58 | $91.58 | 234 |
| 2023-12-21 | $90.20 | $90.73 | $90.20 | $90.73 | $90.73 | 8,468 |
| 2023-12-20 | $91.92 | $91.92 | $91.92 | $91.92 | $91.92 | 219 |
| 2023-12-19 | $91.90 | $91.90 | $91.90 | $91.90 | $91.90 | 88 |
| 2023-12-18 | $91.54 | $91.90 | $91.54 | $91.90 | $91.90 | 10,624 |
| 2023-12-15 | $93.12 | $93.12 | $93.12 | $93.12 | $93.12 | 628 |
| 2023-12-14 | $90.45 | $93.52 | $90.45 | $93.52 | $93.52 | 521 |
| 2023-12-13 | $91.33 | $91.33 | $90.69 | $90.69 | $90.69 | 20,607 |
| 2023-12-12 | $89.59 | $90.60 | $89.59 | $90.60 | $90.60 | 3,735 |
| 2023-12-11 | $87.96 | $87.96 | $87.96 | $87.96 | $87.96 | 12,399 |
| 2023-12-08 | $89.05 | $89.07 | $89.05 | $89.07 | $89.07 | 722 |
| 2023-12-07 | $86.82 | $86.82 | $86.82 | $86.82 | $86.82 | 321 |
| 2023-12-06 | $90.00 | $90.00 | $88.48 | $88.48 | $88.48 | 21,302 |
| 2023-12-05 | $86.31 | $86.66 | $86.31 | $86.66 | $86.66 | 794 |
| 2023-12-04 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 447 |
| 2023-12-01 | $86.31 | $86.31 | $84.10 | $84.71 | $84.71 | 691 |
| 2023-11-30 | $84.78 | $85.96 | $84.78 | $85.96 | $85.96 | 25,768 |
| 2023-11-29 | $84.75 | $84.75 | $84.75 | $84.75 | $84.75 | 20,109 |
| 2023-11-28 | $84.75 | $84.75 | $84.75 | $84.75 | $84.75 | 78,564 |
| 2023-11-27 | $84.41 | $84.77 | $84.41 | $84.75 | $84.75 | 1,046 |
| 2023-11-24 | $87.59 | $87.59 | $86.14 | $86.14 | $86.14 | 11,616 |
| 2023-11-22 | $87.73 | $87.79 | $87.73 | $87.79 | $87.79 | 801 |
| 2023-11-21 | $87.20 | $87.32 | $86.66 | $86.81 | $86.81 | 943 |
| 2023-11-20 | $87.42 | $87.42 | $87.42 | $87.42 | $87.42 | 1,100 |
| 2023-11-17 | $87.34 | $87.34 | $87.34 | $87.34 | $87.34 | 206 |
| 2023-11-16 | $84.84 | $84.84 | $84.84 | $84.84 | $84.84 | 10 |
| 2023-11-15 | $84.84 | $84.84 | $84.84 | $84.84 | $84.84 | 41 |
| 2023-11-14 | $84.84 | $84.84 | $84.84 | $84.84 | $84.84 | 1,103 |
| 2023-11-13 | $82.80 | $83.36 | $82.80 | $83.36 | $83.36 | 389 |
| 2023-11-10 | $84.93 | $86.15 | $84.93 | $86.15 | $86.15 | 537 |
| 2023-11-09 | $85.76 | $85.76 | $81.85 | $84.30 | $84.30 | 6,298 |
| 2023-11-08 | $88.54 | $88.81 | $87.82 | $88.81 | $88.81 | 93,862 |
| 2023-11-07 | $86.41 | $86.41 | $86.41 | $86.41 | $86.41 | 10,074 |
| 2023-11-06 | $86.41 | $86.41 | $86.41 | $86.41 | $86.41 | 106 |
| 2023-11-03 | $86.41 | $86.41 | $86.41 | $86.41 | $86.41 | 89 |
| 2023-11-02 | $86.46 | $86.46 | $86.41 | $86.41 | $86.41 | 787 |
| 2023-11-01 | $84.35 | $84.35 | $84.35 | $84.35 | $84.35 | 758 |
| 2023-10-31 | $82.87 | $82.96 | $82.87 | $82.96 | $82.96 | 445 |
| 2023-10-30 | $83.12 | $83.12 | $81.50 | $81.73 | $81.73 | 1,316 |
| 2023-10-27 | $81.38 | $81.38 | $81.38 | $81.38 | $81.38 | 142 |
| 2023-10-26 | $81.37 | $81.38 | $81.37 | $81.38 | $81.38 | 1,254 |
| 2023-10-25 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 502 |
| 2023-10-24 | $82.98 | $83.97 | $82.98 | $83.97 | $83.97 | 10,717 |
| 2023-10-23 | $82.88 | $82.88 | $82.88 | $82.88 | $82.88 | 2,280 |
| 2023-10-20 | $84.14 | $84.14 | $84.14 | $84.14 | $84.14 | 52,286 |
| 2023-10-19 | $84.14 | $84.14 | $84.14 | $84.14 | $84.14 | 75 |
| 2023-10-18 | $84.46 | $84.46 | $84.14 | $84.14 | $84.14 | 854 |
| 2023-10-17 | $86.38 | $86.38 | $86.38 | $86.38 | $86.38 | 207 |
| 2023-10-16 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 1,445 |
| 2023-10-13 | $86.36 | $86.36 | $86.36 | $86.36 | $86.36 | 37,431 |
| 2023-10-12 | $86.17 | $86.36 | $86.17 | $86.36 | $86.36 | 1,406 |
| 2023-10-11 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 836 |
| 2023-10-10 | $84.24 | $84.62 | $84.24 | $84.62 | $84.62 | 403 |
| 2023-10-09 | $82.79 | $83.24 | $82.79 | $83.24 | $83.24 | 357 |
| 2023-10-06 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 120 |
| 2023-10-05 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 151 |
| 2023-10-04 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 9,345 |
| 2023-10-03 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 1,691 |
| 2023-10-02 | $83.24 | $83.24 | $83.24 | $83.24 | $83.24 | 139 |
| 2023-09-29 | $82.63 | $82.63 | $82.63 | $82.63 | $82.63 | 2 |
| 2023-09-28 | $81.96 | $82.71 | $81.56 | $82.63 | $82.63 | 2,541 |
| 2023-09-27 | $84.83 | $84.83 | $82.96 | $82.96 | $82.69 | 13,700 |
| 2023-09-26 | $82.11 | $82.11 | $80.87 | $80.87 | $80.61 | 778 |
| 2023-09-25 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 19 |
| 2023-09-22 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 41 |
| 2023-09-21 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 79 |
| 2023-09-20 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 194 |
| 2023-09-19 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 131 |
| 2023-09-18 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 10 |
| 2023-09-15 | $88.73 | $88.73 | $88.73 | $88.73 | $88.45 | 611 |
| 2023-09-14 | $84.04 | $86.40 | $84.04 | $86.40 | $86.12 | 11,969 |
| 2023-09-13 | $87.15 | $87.15 | $83.02 | $83.02 | $82.76 | 322 |
| 2023-09-12 | $83.91 | $83.91 | $83.91 | $83.91 | $83.64 | 1,197 |
| 2023-09-11 | $85.13 | $85.34 | $85.13 | $85.34 | $85.06 | 838 |
| 2023-09-08 | $84.54 | $84.70 | $84.54 | $84.70 | $84.42 | 637 |
| 2023-09-07 | $85.26 | $85.26 | $85.26 | $85.26 | $84.99 | 280 |
| 2023-09-06 | $85.29 | $85.29 | $85.29 | $85.29 | $85.02 | 24,000 |
| 2023-09-05 | $85.26 | $85.26 | $85.26 | $85.26 | $84.99 | 58 |
| 2023-09-01 | $85.49 | $85.49 | $85.26 | $85.26 | $84.99 | 737 |
| 2023-08-31 | $82.19 | $82.19 | $82.19 | $82.19 | $81.92 | 6,847 |
| 2023-08-30 | $82.19 | $82.19 | $82.19 | $82.19 | $81.92 | 62 |
| 2023-08-29 | $82.19 | $82.19 | $82.19 | $82.19 | $81.92 | 146 |
| 2023-08-28 | $80.89 | $82.09 | $80.10 | $82.09 | $81.83 | 1,029 |
| 2023-08-25 | $81.35 | $81.35 | $80.75 | $80.75 | $80.49 | 673 |
| 2023-08-24 | $82.58 | $82.58 | $82.58 | $82.58 | $82.31 | 135 |
| 2023-08-23 | $82.58 | $82.58 | $82.58 | $82.58 | $82.31 | 816 |
| 2023-08-22 | $82.25 | $82.25 | $82.25 | $82.25 | $81.99 | 113 |
| 2023-08-21 | $82.80 | $82.80 | $82.80 | $82.80 | $82.53 | 58 |
| 2023-08-18 | $82.51 | $82.80 | $82.51 | $82.80 | $82.53 | 856 |
| 2023-08-17 | $83.03 | $83.03 | $82.86 | $82.86 | $82.59 | 1,998 |
| 2023-08-16 | $83.10 | $83.35 | $83.10 | $83.28 | $83.01 | 4,469 |
| 2023-08-15 | $83.20 | $83.57 | $83.20 | $83.57 | $83.30 | 3,298 |
| 2023-08-14 | $82.79 | $82.79 | $82.79 | $82.79 | $82.52 | 395 |
| 2023-08-11 | $89.73 | $89.73 | $89.73 | $89.73 | $89.44 | 38 |
| 2023-08-10 | $89.73 | $89.73 | $89.73 | $89.73 | $89.44 | 10,143 |
| 2023-08-09 | $90.39 | $90.39 | $82.91 | $83.95 | $83.68 | 1,788 |
| 2023-08-08 | $91.09 | $91.09 | $91.09 | $91.09 | $90.80 | 79 |
| 2023-08-07 | $91.09 | $91.09 | $91.09 | $91.09 | $90.80 | 3 |
| 2023-08-04 | $91.50 | $91.50 | $91.09 | $91.09 | $90.80 | 1,552 |
| 2023-08-03 | $94.44 | $94.44 | $94.44 | $94.44 | $94.13 | 2,309 |
| 2023-08-02 | $94.44 | $94.44 | $94.44 | $94.44 | $94.13 | 68 |
| 2023-08-01 | $94.44 | $94.44 | $94.44 | $94.44 | $94.13 | 112 |
| 2023-07-31 | $95.14 | $95.14 | $95.14 | $95.14 | $94.83 | 68 |
| 2023-07-28 | $95.14 | $95.14 | $95.14 | $95.14 | $94.83 | 5,003 |
| 2023-07-27 | $95.14 | $95.14 | $95.14 | $95.14 | $94.83 | 707 |
| 2023-07-26 | $95.17 | $95.17 | $95.17 | $95.17 | $94.86 | 212 |
| 2023-07-25 | $93.44 | $93.44 | $93.44 | $93.44 | $93.14 | 576 |
| 2023-07-24 | $93.63 | $93.63 | $93.63 | $93.63 | $93.33 | 670 |
| 2023-07-21 | $92.31 | $92.31 | $92.31 | $92.31 | $92.01 | 89 |
| 2023-07-20 | $92.31 | $92.31 | $92.31 | $92.31 | $92.01 | 127 |
| 2023-07-19 | $94.68 | $94.68 | $94.33 | $94.33 | $94.02 | 698 |
| 2023-07-18 | $92.90 | $92.90 | $92.90 | $92.90 | $92.60 | 15,113 |
| 2023-07-17 | $92.90 | $92.90 | $92.90 | $92.90 | $92.60 | 12 |
| 2023-07-14 | $91.98 | $92.90 | $91.98 | $92.90 | $92.90 | 693 |
| 2023-07-13 | $93.70 | $94.09 | $93.69 | $94.09 | $94.09 | 43,323 |
| 2023-07-12 | $90.10 | $91.87 | $90.10 | $91.87 | $91.87 | 95,560 |
| 2023-07-11 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 10,598 |
| 2023-07-10 | $91.85 | $91.85 | $91.85 | $91.85 | $91.85 | 184 |
| 2023-07-07 | $90.12 | $90.12 | $90.12 | $90.12 | $90.12 | 548 |
| 2023-07-06 | $90.12 | $90.12 | $90.12 | $90.12 | $90.12 | 782 |
| 2023-07-05 | $91.43 | $91.43 | $91.43 | $91.43 | $91.43 | 504 |
| 2023-07-03 | $91.60 | $91.60 | $91.60 | $91.60 | $91.60 | 5,583 |
| 2023-06-30 | $90.40 | $90.40 | $90.40 | $90.40 | $90.40 | 294 |
| 2023-06-29 | $90.35 | $90.35 | $90.35 | $90.35 | $90.35 | 668 |
| 2023-06-28 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 83 |
| 2023-06-27 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 175 |
| 2023-06-26 | $94.61 | $94.61 | $94.61 | $94.61 | $94.61 | 229 |
| 2023-06-23 | $94.61 | $94.61 | $94.61 | $94.61 | $94.61 | 100,003 |
| 2023-06-22 | $94.61 | $94.61 | $94.61 | $94.61 | $94.61 | 37 |
| 2023-06-21 | $94.61 | $94.61 | $94.61 | $94.61 | $94.61 | 200 |
| 2023-06-20 | $99.68 | $99.68 | $99.68 | $99.68 | $99.68 | 145 |
| 2023-06-16 | $99.68 | $99.68 | $99.68 | $99.68 | $99.68 | 59 |
| 2023-06-15 | $99.68 | $99.68 | $99.68 | $99.68 | $99.68 | 124 |
| 2023-06-14 | $100.63 | $100.63 | $100.63 | $100.63 | $100.63 | 501 |
| 2023-06-13 | $100.42 | $100.42 | $100.10 | $100.10 | $100.10 | 664 |
| 2023-06-12 | $99.11 | $99.20 | $99.11 | $99.20 | $99.20 | 305 |
| 2023-06-09 | $98.73 | $98.73 | $97.43 | $97.43 | $97.43 | 1,139 |
| 2023-06-08 | $97.57 | $97.57 | $97.57 | $97.57 | $97.57 | 26,155 |
| 2023-06-07 | $97.59 | $97.59 | $97.59 | $97.59 | $97.59 | 490 |
| 2023-06-06 | $101.33 | $101.33 | $101.33 | $101.33 | $101.33 | 95 |
| 2023-06-05 | $99.92 | $101.33 | $99.92 | $101.33 | $101.33 | 106,644 |
| 2023-06-02 | $98.59 | $98.59 | $97.38 | $97.38 | $97.38 | 800 |
| 2023-06-01 | $96.62 | $96.62 | $96.62 | $96.62 | $96.62 | 394 |
| 2023-05-31 | $93.48 | $93.48 | $93.48 | $93.48 | $93.48 | 571 |
| 2023-05-30 | $94.84 | $95.22 | $94.84 | $95.22 | $95.22 | 832 |
| 2023-05-26 | $95.33 | $95.33 | $95.33 | $95.33 | $95.33 | 30,252 |
| 2023-05-25 | $94.37 | $94.37 | $94.04 | $94.04 | $94.04 | 9,171 |
| 2023-05-24 | $92.95 | $93.04 | $91.90 | $93.04 | $93.04 | 683 |
| 2023-05-23 | $95.13 | $95.13 | $94.51 | $94.51 | $94.51 | 374 |
| 2023-05-22 | $96.83 | $96.83 | $96.83 | $96.83 | $96.83 | 858 |
| 2023-05-19 | $94.96 | $94.96 | $94.96 | $94.96 | $94.96 | 83 |
| 2023-05-18 | $94.96 | $94.96 | $94.96 | $94.96 | $94.96 | 97 |
| 2023-05-17 | $94.96 | $94.96 | $94.96 | $94.96 | $94.96 | 20,506 |
| 2023-05-16 | $94.39 | $94.39 | $94.39 | $94.39 | $94.39 | 3 |
| 2023-05-15 | $94.87 | $94.87 | $94.39 | $94.39 | $94.39 | 348 |
| 2023-05-12 | $92.83 | $92.83 | $92.83 | $92.83 | $92.83 | 30,004 |
| 2023-05-11 | $93.04 | $93.04 | $92.83 | $92.83 | $92.83 | 628 |
| 2023-05-10 | $93.16 | $93.16 | $91.32 | $93.12 | $93.12 | 8,629 |
| 2023-05-09 | $93.46 | $93.46 | $93.46 | $93.46 | $93.46 | 30,339 |
| 2023-05-08 | $92.14 | $92.14 | $92.14 | $92.14 | $92.14 | 33,021 |
| 2023-05-05 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 5,620 |
| 2023-05-04 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 4,797 |
| 2023-05-03 | $92.24 | $92.24 | $92.24 | $92.24 | $92.24 | 822 |
| 2023-05-02 | $91.20 | $91.20 | $91.20 | $91.20 | $91.20 | 21,394 |
| 2023-05-01 | $92.46 | $92.46 | $91.20 | $91.20 | $91.20 | 979 |
| 2023-04-28 | $91.10 | $91.10 | $88.70 | $89.95 | $89.95 | 47,651 |
| 2023-04-27 | $94.40 | $94.40 | $94.40 | $94.40 | $94.40 | 176 |
| 2023-04-26 | $93.28 | $94.40 | $93.28 | $94.40 | $94.40 | 5,014 |
| 2023-04-25 | $91.97 | $91.97 | $91.97 | $91.97 | $91.97 | 26 |
| 2023-04-24 | $91.97 | $91.97 | $91.97 | $91.97 | $91.97 | 226 |
| 2023-04-21 | $91.96 | $91.96 | $91.96 | $91.96 | $91.96 | 9 |
| 2023-04-20 | $91.97 | $92.04 | $91.96 | $91.96 | $91.96 | 2,637 |
| 2023-04-19 | $90.72 | $90.72 | $90.72 | $90.72 | $90.72 | 434 |
| 2023-04-18 | $90.72 | $90.72 | $90.72 | $90.72 | $90.72 | 52 |
| 2023-04-17 | $90.72 | $90.72 | $90.72 | $90.72 | $90.72 | 213 |
| 2023-04-14 | $91.68 | $91.68 | $91.68 | $91.68 | $91.68 | 374 |
| 2023-04-13 | $90.21 | $90.21 | $90.18 | $90.18 | $90.18 | 324 |
| 2023-04-12 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 228 |
| 2023-04-11 | $89.35 | $89.52 | $88.56 | $89.52 | $89.52 | 2,021 |
| 2023-04-10 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 45 |
| 2023-04-06 | $87.70 | $88.10 | $87.40 | $88.10 | $88.10 | 1,302 |
| 2023-04-05 | $87.31 | $87.31 | $87.31 | $87.31 | $87.31 | 154 |
| 2023-04-04 | $87.31 | $87.31 | $87.31 | $87.31 | $87.31 | 63 |
| 2023-04-03 | $87.31 | $87.31 | $87.31 | $87.31 | $87.31 | 152 |
| 2023-03-31 | $87.31 | $87.31 | $87.31 | $87.31 | $87.31 | 107,194 |
| 2023-03-30 | $87.31 | $87.31 | $87.31 | $87.31 | $87.31 | 25 |
| 2023-03-29 | $87.31 | $87.31 | $87.31 | $87.31 | $87.01 | 697 |
| 2023-03-28 | $86.54 | $86.54 | $86.54 | $86.54 | $86.24 | 424 |
| 2023-03-27 | $87.75 | $87.75 | $87.75 | $87.75 | $87.45 | 90,076 |
| 2023-03-24 | $87.75 | $87.75 | $87.75 | $87.75 | $87.75 | 641 |
| 2023-03-23 | $88.76 | $88.76 | $88.06 | $88.06 | $88.06 | 1,111 |
| 2023-03-22 | $88.47 | $88.47 | $88.23 | $88.23 | $88.23 | 75,612 |
| 2023-03-21 | $88.21 | $88.21 | $88.21 | $88.21 | $88.21 | 274 |
| 2023-03-20 | $88.48 | $88.58 | $88.48 | $88.58 | $88.58 | 8,870 |
| 2023-03-17 | $87.08 | $87.08 | $87.08 | $87.08 | $87.08 | 110,511 |
| 2023-03-16 | $84.95 | $84.99 | $84.95 | $84.99 | $84.99 | 280 |
| 2023-03-15 | $85.94 | $85.94 | $85.94 | $85.94 | $85.94 | 6,066 |
| 2023-03-14 | $85.94 | $85.94 | $85.94 | $85.94 | $85.94 | 1 |
| 2023-03-13 | $85.13 | $85.94 | $85.13 | $85.94 | $85.94 | 724 |
| 2023-03-10 | $84.20 | $84.70 | $84.20 | $84.70 | $84.70 | 812 |
| 2023-03-09 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 146,531 |
| 2023-03-08 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 168 |
| 2023-03-07 | $86.67 | $86.67 | $86.67 | $86.67 | $86.67 | 32 |
| 2023-03-06 | $87.33 | $87.40 | $86.67 | $86.67 | $86.67 | 1,224 |
| 2023-03-03 | $85.66 | $85.66 | $85.66 | $85.66 | $85.66 | 54,064 |
| 2023-03-02 | $82.67 | $82.67 | $82.67 | $82.67 | $82.67 | 60,812 |
| 2023-03-01 | $84.04 | $84.04 | $83.77 | $83.77 | $83.77 | 893 |
| 2023-02-28 | $84.08 | $84.08 | $84.08 | $84.08 | $84.08 | 202 |
| 2023-02-27 | $84.36 | $84.36 | $83.85 | $83.85 | $83.85 | 2,685 |
| 2023-02-24 | $82.92 | $82.92 | $82.35 | $82.35 | $82.35 | 1,329 |
| 2023-02-23 | $82.68 | $82.68 | $82.68 | $82.68 | $82.68 | 412 |
| 2023-02-22 | $83.37 | $83.37 | $83.37 | $83.37 | $83.37 | 270 |
| 2023-02-21 | $83.37 | $83.37 | $83.37 | $83.37 | $83.37 | 247 |
| 2023-02-17 | $85.16 | $85.16 | $85.16 | $85.16 | $85.16 | 573 |
| 2023-02-16 | $87.85 | $87.91 | $87.85 | $87.91 | $87.91 | 699 |
| 2023-02-15 | $88.17 | $88.17 | $88.17 | $88.17 | $88.17 | 217 |
| 2023-02-14 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 50,201 |
| 2023-02-13 | $89.02 | $89.02 | $89.02 | $89.02 | $89.02 | 564 |
| 2023-02-10 | $91.31 | $91.31 | $90.12 | $90.12 | $90.12 | 35,045 |
| 2023-02-09 | $92.46 | $92.46 | $90.29 | $90.29 | $90.29 | 18,551 |
| 2023-02-08 | $89.16 | $90.78 | $89.16 | $90.78 | $90.78 | 90,855 |
| 2023-02-07 | $89.78 | $89.78 | $89.78 | $89.78 | $89.78 | 181 |
| 2023-02-06 | $89.92 | $89.92 | $89.78 | $89.78 | $89.78 | 237 |
| 2023-02-03 | $93.46 | $93.46 | $93.24 | $93.24 | $93.24 | 795 |
| 2023-02-02 | $92.38 | $95.00 | $92.35 | $94.23 | $94.23 | 4,675 |
| 2023-02-01 | $89.05 | $89.05 | $89.05 | $89.05 | $89.05 | 1,095 |
| 2023-01-31 | $89.20 | $89.40 | $89.20 | $89.40 | $89.40 | 2,777 |
| 2023-01-30 | $89.76 | $89.78 | $89.52 | $89.52 | $89.52 | 131,995 |
| 2023-01-27 | $90.12 | $90.51 | $90.12 | $90.51 | $90.51 | 608 |
| 2023-01-26 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 91 |
| 2023-01-25 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 8 |
| 2023-01-24 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 342 |
| 2023-01-23 | $88.26 | $89.18 | $88.26 | $89.18 | $89.18 | 27,135 |
| 2023-01-20 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 186 |
| 2023-01-19 | $87.70 | $88.10 | $87.70 | $88.10 | $88.10 | 2,306 |
| 2023-01-18 | $87.67 | $87.67 | $87.67 | $87.67 | $87.67 | 120 |
| 2023-01-17 | $85.71 | $87.57 | $85.71 | $87.10 | $87.10 | 53,973 |
| 2023-01-13 | $84.56 | $85.33 | $84.56 | $85.33 | $85.33 | 1,092 |
| 2023-01-12 | $85.63 | $85.63 | $85.63 | $85.63 | $85.63 | 203 |
| 2023-01-11 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 80,011 |
| 2023-01-10 | $81.89 | $82.46 | $81.89 | $82.46 | $82.46 | 418 |
| 2023-01-09 | $83.00 | $83.00 | $82.52 | $83.00 | $83.00 | 15,072 |
| 2023-01-06 | $77.87 | $77.87 | $77.87 | $77.87 | $77.87 | 926 |
| 2023-01-05 | $78.79 | $78.79 | $77.55 | $77.87 | $77.87 | 871 |
| 2023-01-04 | $79.58 | $79.58 | $78.49 | $78.49 | $78.49 | 286 |
| 2023-01-03 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 50,192 |
| 2022-12-30 | $75.70 | $75.70 | $75.28 | $75.64 | $75.64 | 809 |
| 2022-12-29 | $74.30 | $76.50 | $74.30 | $74.92 | $74.92 | 2,063 |
| 2022-12-28 | $75.93 | $75.93 | $75.61 | $75.61 | $75.61 | 514 |
| 2022-12-27 | $77.70 | $77.70 | $75.59 | $75.62 | $75.62 | 6,057 |
| 2022-12-23 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 242 |
| 2022-12-22 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 282 |
| 2022-12-21 | $77.42 | $77.81 | $77.15 | $77.15 | $77.15 | 11,016 |
| 2022-12-20 | $77.21 | $77.86 | $77.21 | $77.86 | $77.86 | 99,079 |
| 2022-12-19 | $77.96 | $77.96 | $77.96 | $77.96 | $77.96 | 150,054 |
| 2022-12-16 | $78.61 | $78.61 | $77.96 | $77.96 | $77.96 | 1,568 |
| 2022-12-15 | $80.50 | $80.50 | $78.61 | $78.61 | $78.61 | 1,454 |
| 2022-12-14 | $80.46 | $80.83 | $80.46 | $80.83 | $80.83 | 926 |
| 2022-12-13 | $81.29 | $83.09 | $80.30 | $80.30 | $80.30 | 31,604 |
| 2022-12-12 | $80.62 | $80.62 | $79.69 | $79.69 | $79.69 | 12,942 |
| 2022-12-09 | $80.57 | $80.57 | $80.57 | $80.57 | $80.57 | 28,154 |
| 2022-12-08 | $78.50 | $78.90 | $77.78 | $78.90 | $78.90 | 22,617 |
| 2022-12-07 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 181 |
| 2022-12-06 | $79.50 | $79.50 | $78.97 | $78.97 | $78.97 | 794 |
| 2022-12-05 | $82.80 | $82.80 | $82.40 | $82.40 | $82.40 | 1,650 |
| 2022-12-02 | $81.39 | $82.80 | $81.39 | $82.80 | $82.80 | 41,623 |
| 2022-12-01 | $83.69 | $83.88 | $83.69 | $83.88 | $83.88 | 39,468 |
| 2022-11-30 | $80.62 | $81.81 | $80.62 | $81.81 | $81.81 | 20,707 |
| 2022-11-29 | $82.51 | $82.51 | $82.51 | $82.51 | $82.51 | 866 |
| 2022-11-28 | $83.15 | $83.15 | $82.53 | $82.53 | $82.53 | 905 |
| 2022-11-25 | $82.96 | $83.47 | $81.53 | $81.53 | $81.53 | 13,630 |
| 2022-11-23 | $81.60 | $81.60 | $81.60 | $81.60 | $81.60 | 448 |
| 2022-11-22 | $79.13 | $79.13 | $79.13 | $79.13 | $79.13 | 2,948 |
| 2022-11-21 | $81.32 | $81.32 | $79.39 | $79.74 | $79.74 | 1,800 |
| 2022-11-18 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 9,732 |
| 2022-11-17 | $79.71 | $79.71 | $79.71 | $79.71 | $79.71 | 2,425 |
| 2022-11-16 | $80.98 | $81.19 | $79.50 | $79.71 | $79.71 | 1,913 |
| 2022-11-15 | $83.58 | $84.02 | $82.87 | $82.87 | $82.87 | 1,717 |
| 2022-11-14 | $82.92 | $83.03 | $82.75 | $82.75 | $82.75 | 26,673 |
| 2022-11-11 | $82.80 | $82.80 | $82.54 | $82.54 | $82.54 | 23,324 |
| 2022-11-10 | $78.72 | $79.44 | $78.72 | $79.44 | $79.44 | 12,835 |
| 2022-11-09 | $74.56 | $74.56 | $74.56 | $74.56 | $74.56 | 548 |
| 2022-11-08 | $78.20 | $78.20 | $76.91 | $76.91 | $76.91 | 4,878 |
| 2022-11-07 | $74.87 | $74.87 | $74.87 | $74.87 | $74.87 | 107,736 |
| 2022-11-04 | $74.06 | $74.91 | $73.64 | $73.64 | $73.64 | 11,873 |
| 2022-11-03 | $71.97 | $71.97 | $71.97 | $71.97 | $71.97 | 50,593 |
| 2022-11-02 | $72.35 | $72.90 | $72.05 | $72.47 | $72.47 | 108,750 |
| 2022-11-01 | $70.48 | $74.05 | $67.10 | $74.05 | $74.05 | 39,967 |
| 2022-10-31 | $67.06 | $67.50 | $67.06 | $67.50 | $67.50 | 2,706 |
| 2022-10-28 | $66.66 | $67.77 | $66.66 | $67.77 | $67.77 | 622 |
| 2022-10-27 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 1,682 |
| 2022-10-26 | $67.11 | $67.11 | $67.11 | $67.11 | $67.11 | 147 |
| 2022-10-25 | $66.68 | $67.11 | $66.68 | $67.11 | $67.11 | 965 |
| 2022-10-24 | $65.10 | $65.13 | $64.41 | $65.13 | $65.13 | 6,087 |
| 2022-10-21 | $63.38 | $64.78 | $63.38 | $64.78 | $64.78 | 1,396 |
| 2022-10-20 | $65.36 | $65.37 | $64.39 | $64.62 | $64.62 | 1,473 |
| 2022-10-19 | $64.83 | $65.17 | $64.71 | $64.79 | $64.79 | 52,570 |
| 2022-10-18 | $65.54 | $65.54 | $64.87 | $65.27 | $65.27 | 52,928 |
| 2022-10-17 | $65.85 | $66.00 | $65.85 | $66.00 | $66.00 | 45,726 |
| 2022-10-14 | $64.57 | $64.57 | $64.57 | $64.57 | $64.57 | 80,126 |
| 2022-10-13 | $62.77 | $65.44 | $62.77 | $64.57 | $64.57 | 7,925 |
| 2022-10-12 | $63.74 | $63.95 | $63.02 | $63.02 | $63.02 | 3,453 |
| 2022-10-11 | $65.34 | $65.34 | $65.34 | $65.34 | $65.34 | 735 |
| 2022-10-10 | $67.11 | $67.11 | $65.34 | $65.34 | $65.34 | 1,990 |
| 2022-10-07 | $66.79 | $66.79 | $66.57 | $66.57 | $66.57 | 429 |
| 2022-10-06 | $67.72 | $67.99 | $67.72 | $67.99 | $67.99 | 1,751 |
| 2022-10-05 | $66.96 | $66.96 | $66.96 | $66.96 | $66.96 | 312 |
| 2022-10-04 | $67.95 | $68.06 | $67.72 | $68.06 | $68.06 | 2,669 |
| 2022-10-03 | $66.36 | $66.36 | $66.24 | $66.33 | $66.33 | 50,277 |
| 2022-09-30 | $64.90 | $65.00 | $64.90 | $65.00 | $65.00 | 2,881 |
| 2022-09-29 | $64.19 | $66.38 | $64.19 | $66.38 | $66.38 | 2,426 |
| 2022-09-28 | $65.96 | $66.15 | $65.96 | $66.15 | $65.91 | 20,795 |
| 2022-09-27 | $64.40 | $66.71 | $64.40 | $65.22 | $64.98 | 908 |
| 2022-09-26 | $67.77 | $67.77 | $66.76 | $66.76 | $66.51 | 8,124 |
| 2022-09-23 | $68.29 | $68.29 | $68.20 | $68.20 | $67.95 | 1,021 |
| 2022-09-22 | $69.90 | $69.90 | $69.16 | $69.16 | $68.91 | 1,496 |
| 2022-09-21 | $70.64 | $70.97 | $70.64 | $70.97 | $70.71 | 5,321 |
| 2022-09-20 | $71.26 | $71.26 | $71.26 | $71.26 | $71.00 | 1,130 |
| 2022-09-19 | $71.63 | $71.95 | $70.54 | $71.95 | $71.69 | 9,656 |
| 2022-09-16 | $71.69 | $71.69 | $70.94 | $71.19 | $70.93 | 4,686 |
| 2022-09-15 | $73.20 | $73.21 | $71.59 | $71.59 | $71.32 | 64,651 |
| 2022-09-14 | $72.23 | $72.23 | $72.23 | $72.23 | $71.97 | 1,415 |
| 2022-09-13 | $73.29 | $73.29 | $72.72 | $72.72 | $72.45 | 8,173 |
| 2022-09-12 | $73.31 | $73.31 | $73.31 | $73.31 | $73.04 | 1,315 |
| 2022-09-09 | $75.37 | $75.87 | $75.37 | $75.87 | $75.59 | 1,533 |
| 2022-09-08 | $74.08 | $74.64 | $73.99 | $74.64 | $74.37 | 68,602 |
| 2022-09-07 | $71.24 | $74.01 | $71.24 | $74.01 | $73.74 | 63,832 |
| 2022-09-06 | $78.09 | $78.09 | $74.77 | $74.77 | $74.50 | 12,817 |
| 2022-09-02 | $78.14 | $78.77 | $77.31 | $77.31 | $77.03 | 4,484 |
| 2022-09-01 | $78.49 | $78.96 | $78.39 | $78.96 | $78.67 | 1,135 |
| 2022-08-31 | $80.56 | $80.56 | $80.27 | $80.27 | $79.97 | 1,497 |
| 2022-08-30 | $84.29 | $84.29 | $81.73 | $81.73 | $81.43 | 20,990 |
| 2022-08-29 | $83.11 | $83.11 | $79.95 | $81.59 | $81.29 | 840 |
| 2022-08-26 | $84.50 | $84.93 | $82.00 | $82.02 | $82.02 | 41,566 |
| 2022-08-25 | $83.95 | $83.95 | $83.95 | $83.95 | $83.95 | 60,063 |
| 2022-08-24 | $83.95 | $83.95 | $83.95 | $83.95 | $83.95 | 6,077 |
| 2022-08-23 | $83.21 | $83.21 | $83.21 | $83.21 | $83.21 | 204 |
| 2022-08-22 | $86.32 | $86.64 | $86.32 | $86.64 | $86.64 | 19,895 |
| 2022-08-19 | $86.72 | $86.72 | $86.62 | $86.62 | $86.62 | 30,883 |
| 2022-08-18 | $86.46 | $87.02 | $86.46 | $87.02 | $87.02 | 61,680 |
| 2022-08-17 | $86.90 | $87.78 | $86.26 | $87.78 | $87.78 | 4,072 |
| 2022-08-16 | $86.07 | $86.07 | $84.82 | $84.82 | $84.82 | 1,370 |
| 2022-08-15 | $88.80 | $88.80 | $86.60 | $86.60 | $86.60 | 1,462 |
| 2022-08-12 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 203 |
| 2022-08-11 | $86.58 | $86.58 | $85.58 | $85.58 | $85.58 | 100,987 |
| 2022-08-10 | $85.16 | $85.26 | $85.16 | $85.26 | $85.26 | 18,950 |
| 2022-08-09 | $83.19 | $83.84 | $83.19 | $83.84 | $83.84 | 26,642 |
| 2022-08-08 | $86.59 | $86.59 | $84.80 | $84.80 | $84.80 | 4,360 |
| 2022-08-05 | $86.65 | $86.91 | $86.45 | $86.45 | $86.45 | 1,055 |
| 2022-08-04 | $87.35 | $87.35 | $86.03 | $86.03 | $86.03 | 13,122 |
| 2022-08-03 | $86.51 | $86.64 | $86.51 | $86.64 | $86.64 | 1,738 |
| 2022-08-02 | $87.45 | $87.45 | $85.29 | $85.29 | $85.29 | 1,976 |
| 2022-08-01 | $86.68 | $86.68 | $86.68 | $86.68 | $86.68 | 728 |
| 2022-07-29 | $86.68 | $86.68 | $86.68 | $86.68 | $86.68 | 5,542 |
| 2022-07-28 | $87.03 | $87.03 | $87.03 | $87.03 | $87.03 | 244 |
| 2022-07-27 | $84.76 | $87.29 | $84.76 | $85.80 | $85.80 | 2,247 |
| 2022-07-26 | $85.46 | $85.46 | $85.46 | $85.46 | $85.46 | 2,615 |
| 2022-07-25 | $84.18 | $84.18 | $84.18 | $84.18 | $84.18 | 228 |
| 2022-07-22 | $87.95 | $87.95 | $86.31 | $86.31 | $86.31 | 13,169 |
| 2022-07-21 | $88.03 | $88.03 | $88.03 | $88.03 | $88.03 | 7,824 |
| 2022-07-20 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 315 |
| 2022-07-19 | $84.57 | $84.57 | $84.57 | $84.57 | $84.57 | 301 |
| 2022-07-18 | $83.65 | $83.65 | $82.50 | $82.50 | $82.50 | 22,544 |
| 2022-07-15 | $81.54 | $82.28 | $81.54 | $82.28 | $82.28 | 728 |
| 2022-07-14 | $79.84 | $80.16 | $79.84 | $80.16 | $80.16 | 3,312 |
| 2022-07-13 | $80.86 | $80.99 | $80.86 | $80.99 | $80.99 | 200,501 |
| 2022-07-12 | $82.34 | $82.34 | $82.34 | $82.34 | $82.34 | 281 |
| 2022-07-11 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 8,323 |
| 2022-07-08 | $82.75 | $82.75 | $82.44 | $82.44 | $82.44 | 846 |
| 2022-07-07 | $82.65 | $83.23 | $82.65 | $83.14 | $83.14 | 52,600 |
| 2022-07-06 | $80.66 | $80.66 | $80.66 | $80.66 | $80.66 | 100,169 |
| 2022-07-05 | $81.32 | $81.32 | $79.80 | $80.66 | $80.66 | 42,071 |
| 2022-07-01 | $80.04 | $81.32 | $80.04 | $81.32 | $81.32 | 2,494 |
| 2022-06-30 | $81.49 | $81.58 | $80.82 | $80.82 | $80.82 | 919 |
| 2022-06-29 | $84.11 | $84.11 | $84.11 | $84.11 | $84.11 | 5,061 |
| 2022-06-28 | $84.11 | $84.11 | $84.11 | $84.11 | $84.11 | 1,390 |
| 2022-06-27 | $85.06 | $85.22 | $84.68 | $84.68 | $84.68 | 9,150 |
| 2022-06-24 | $84.27 | $85.30 | $84.27 | $85.30 | $85.30 | 2,143 |
| 2022-06-23 | $83.91 | $83.91 | $83.91 | $83.91 | $83.91 | 17,903 |
| 2022-06-22 | $85.17 | $85.17 | $85.17 | $85.17 | $85.17 | 166 |
| 2022-06-21 | $85.42 | $85.42 | $85.00 | $85.17 | $85.17 | 66,600 |
| 2022-06-17 | $83.57 | $84.12 | $83.11 | $83.96 | $83.96 | 56,979 |
| 2022-06-16 | $82.08 | $82.50 | $80.10 | $80.10 | $80.10 | 6,675 |
| 2022-06-15 | $81.35 | $84.21 | $81.35 | $84.21 | $84.21 | 4,873 |
| 2022-06-14 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 122 |
| 2022-06-13 | $84.76 | $84.76 | $83.52 | $83.52 | $83.52 | 1,384 |
| 2022-06-10 | $87.55 | $87.55 | $87.55 | $87.55 | $87.55 | 200 |
| 2022-06-09 | $91.21 | $91.21 | $90.71 | $90.71 | $90.71 | 1,790 |
| 2022-06-08 | $92.55 | $92.55 | $92.55 | $92.55 | $92.55 | 223 |
| 2022-06-07 | $92.12 | $92.12 | $92.12 | $92.12 | $92.12 | 1,950 |
| 2022-06-06 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 267 |
| 2022-06-03 | $92.57 | $92.57 | $92.57 | $92.57 | $92.57 | 500 |
| 2022-06-02 | $91.98 | $93.29 | $91.98 | $93.29 | $93.29 | 1,193 |
| 2022-06-01 | $97.00 | $97.00 | $93.40 | $94.03 | $94.03 | 4,459 |
| 2022-05-31 | $93.28 | $93.28 | $93.28 | $93.28 | $93.28 | 1,502 |
| 2022-05-27 | $91.39 | $92.10 | $91.39 | $92.10 | $92.10 | 719 |
| 2022-05-26 | $89.93 | $91.32 | $89.45 | $90.35 | $90.35 | 6,452 |
| 2022-05-25 | $88.26 | $88.48 | $87.65 | $88.48 | $88.48 | 7,120 |
| 2022-05-24 | $88.25 | $89.17 | $88.14 | $89.17 | $89.17 | 4,899 |
| 2022-05-23 | $90.50 | $90.50 | $90.42 | $90.42 | $90.42 | 5,586 |
| 2022-05-20 | $90.23 | $90.23 | $88.49 | $89.77 | $89.77 | 8,801 |
| 2022-05-19 | $88.64 | $89.47 | $88.64 | $89.47 | $89.47 | 4,786 |
| 2022-05-18 | $88.78 | $88.78 | $87.25 | $87.48 | $87.48 | 4,049 |
| 2022-05-17 | $87.78 | $87.78 | $87.78 | $87.78 | $87.78 | 9,472 |
| 2022-05-16 | $86.74 | $87.00 | $86.74 | $87.00 | $87.00 | 1,416 |
| 2022-05-13 | $86.89 | $87.39 | $86.89 | $86.94 | $86.94 | 19,379 |
| 2022-05-12 | $83.17 | $83.75 | $83.00 | $83.00 | $83.00 | 1,230 |
| 2022-05-11 | $81.95 | $81.95 | $80.45 | $80.45 | $80.45 | 2,405 |
| 2022-05-10 | $82.31 | $82.31 | $79.21 | $79.63 | $79.63 | 11,469 |
| 2022-05-09 | $80.28 | $82.10 | $80.28 | $81.08 | $81.08 | 6,129 |
| 2022-05-06 | $84.57 | $84.57 | $83.49 | $83.49 | $83.49 | 6,919 |
| 2022-05-05 | $87.01 | $87.01 | $84.24 | $84.24 | $84.24 | 639 |
| 2022-05-04 | $86.65 | $86.65 | $86.00 | $86.00 | $86.00 | 621 |
| 2022-05-03 | $84.19 | $84.19 | $84.19 | $84.19 | $84.19 | 179 |
| 2022-05-02 | $84.19 | $84.19 | $84.19 | $84.19 | $84.19 | 407 |
| 2022-04-29 | $85.70 | $85.70 | $85.42 | $85.42 | $85.42 | 40,691 |
| 2022-04-28 | $86.50 | $87.64 | $86.18 | $87.64 | $87.64 | 2,206 |
| 2022-04-27 | $83.72 | $85.50 | $83.26 | $84.73 | $84.73 | 101,034 |
| 2022-04-26 | $85.10 | $86.74 | $84.19 | $84.19 | $84.19 | 201,578 |
| 2022-04-25 | $86.83 | $87.06 | $86.83 | $87.06 | $87.06 | 121,221 |
| 2022-04-22 | $87.25 | $87.25 | $86.16 | $86.16 | $86.16 | 7,089 |
| 2022-04-21 | $91.65 | $91.65 | $87.85 | $87.85 | $87.85 | 1,602 |
| 2022-04-20 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 199 |
| 2022-04-19 | $88.53 | $89.09 | $88.53 | $89.09 | $89.09 | 2,958 |
| 2022-04-18 | $86.96 | $86.96 | $86.96 | $86.96 | $86.96 | 347 |
| 2022-04-14 | $92.93 | $92.93 | $89.31 | $89.62 | $89.62 | 7,243 |
| 2022-04-13 | $92.68 | $92.68 | $91.25 | $91.25 | $91.25 | 24,025 |
| 2022-04-12 | $89.79 | $91.65 | $89.79 | $91.37 | $91.37 | 2,726 |
| 2022-04-11 | $93.68 | $93.68 | $93.68 | $93.68 | $93.68 | 2,468 |
| 2022-04-08 | $99.98 | $100.18 | $96.96 | $98.57 | $98.57 | 6,722 |
| 2022-04-07 | $98.58 | $98.58 | $98.58 | $98.58 | $98.58 | 79,410 |
| 2022-04-06 | $101.42 | $101.42 | $101.42 | $101.42 | $101.42 | 104 |
| 2022-04-05 | $101.45 | $101.45 | $101.42 | $101.42 | $101.42 | 530 |
| 2022-04-04 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 3,627 |
| 2022-04-01 | $102.66 | $102.66 | $102.66 | $102.66 | $102.66 | 37 |
| 2022-03-31 | $103.98 | $104.06 | $102.62 | $102.66 | $102.66 | 47,907 |
| 2022-03-30 | $106.06 | $106.74 | $105.67 | $105.67 | $105.67 | 1,020 |
| 2022-03-29 | $105.60 | $105.62 | $105.60 | $105.62 | $105.33 | 854 |
| 2022-03-28 | $104.75 | $104.93 | $104.65 | $104.93 | $104.65 | 1,576 |
| 2022-03-25 | $105.99 | $106.36 | $105.99 | $106.36 | $106.07 | 1,225 |
| 2022-03-24 | $106.03 | $107.35 | $105.97 | $107.35 | $107.06 | 1,997 |
| 2022-03-23 | $102.00 | $105.84 | $102.00 | $104.52 | $104.24 | 3,759 |
| 2022-03-22 | $106.46 | $107.00 | $106.46 | $106.55 | $106.26 | 144,829 |
| 2022-03-21 | $106.09 | $106.09 | $104.65 | $105.08 | $104.80 | 297 |
| 2022-03-18 | $105.08 | $105.08 | $105.08 | $105.08 | $104.80 | 297 |
| 2022-03-17 | $103.94 | $105.08 | $103.29 | $105.08 | $104.80 | 4,048 |
| 2022-03-16 | $102.00 | $102.00 | $101.82 | $101.82 | $101.55 | 8,951 |
| 2022-03-15 | $97.05 | $98.05 | $96.76 | $98.05 | $97.79 | 10,693 |
| 2022-03-14 | $97.01 | $97.01 | $94.75 | $94.75 | $94.50 | 2,265 |
| 2022-03-11 | $98.02 | $99.57 | $98.02 | $99.57 | $99.30 | 47,568 |
| 2022-03-10 | $99.14 | $99.14 | $99.14 | $99.14 | $98.87 | 265 |
| 2022-03-09 | $97.70 | $99.14 | $97.70 | $99.14 | $98.87 | 71,593 |
| 2022-03-08 | $94.80 | $97.40 | $94.80 | $97.40 | $97.14 | 816 |
| 2022-03-07 | $101.00 | $101.00 | $101.00 | $101.00 | $100.73 | 242 |
| 2022-03-04 | $101.00 | $101.00 | $101.00 | $101.00 | $100.73 | 1,066 |
| 2022-03-03 | $101.45 | $102.20 | $99.71 | $100.02 | $99.75 | 4,194 |
| 2022-03-02 | $101.80 | $101.80 | $101.80 | $101.80 | $101.53 | 1,171 |
| 2022-03-01 | $100.62 | $100.62 | $100.60 | $100.60 | $100.33 | 2,240 |
| 2022-02-28 | $103.46 | $103.46 | $103.46 | $103.46 | $103.19 | 858 |
| 2022-02-25 | $103.19 | $103.46 | $103.19 | $103.46 | $103.19 | 20,934 |
| 2022-02-24 | $103.13 | $103.13 | $103.13 | $103.13 | $102.85 | 30,882 |
| 2022-02-23 | $102.50 | $103.13 | $102.50 | $103.13 | $102.85 | 832 |
| 2022-02-22 | $104.47 | $104.47 | $104.47 | $104.47 | $104.19 | 21,161 |
| 2022-02-18 | $105.20 | $105.20 | $102.75 | $104.47 | $104.19 | 21,161 |
| 2022-02-17 | $107.10 | $107.10 | $104.24 | $104.24 | $103.96 | 101,660 |
| 2022-02-16 | $106.71 | $106.71 | $106.71 | $106.71 | $106.42 | 337 |
| 2022-02-15 | $108.68 | $108.68 | $107.50 | $107.50 | $107.21 | 12,146 |
| 2022-02-14 | $104.79 | $108.24 | $104.79 | $108.24 | $107.95 | 27,778 |
| 2022-02-11 | $110.01 | $110.01 | $108.24 | $108.82 | $108.53 | 1,452 |
| 2022-02-10 | $111.53 | $111.53 | $111.52 | $111.52 | $111.22 | 785 |
| 2022-02-09 | $109.34 | $111.80 | $109.34 | $111.80 | $111.50 | 60,929 |
| 2022-02-08 | $109.50 | $110.11 | $109.36 | $109.90 | $109.60 | 38,881 |
| 2022-02-07 | $110.51 | $110.51 | $110.51 | $110.51 | $110.21 | 35,298 |
| 2022-02-04 | $110.60 | $110.60 | $110.60 | $110.60 | $110.30 | 51 |
| 2022-02-03 | $106.52 | $110.60 | $106.52 | $110.60 | $110.30 | 1,013 |
| 2022-02-02 | $113.50 | $113.50 | $112.06 | $112.06 | $111.76 | 103,434 |
| 2022-02-01 | $112.18 | $112.93 | $112.18 | $112.93 | $112.63 | 841 |
| 2022-01-31 | $110.80 | $112.40 | $110.80 | $111.38 | $111.08 | 13,233 |
| 2022-01-28 | $104.95 | $106.01 | $104.95 | $105.80 | $105.52 | 58,543 |
| 2022-01-27 | $102.88 | $105.50 | $102.88 | $103.64 | $103.36 | 44,552 |
| 2022-01-26 | $111.47 | $113.00 | $110.84 | $112.74 | $112.44 | 201,903 |
| 2022-01-25 | $109.95 | $111.62 | $108.00 | $111.62 | $111.32 | 1,934 |
| 2022-01-24 | $109.00 | $110.91 | $105.93 | $110.00 | $109.70 | 4,377 |
| 2022-01-21 | $110.89 | $112.65 | $110.89 | $112.44 | $112.14 | 2,452 |
| 2022-01-20 | $116.02 | $116.02 | $115.49 | $115.49 | $115.18 | 11,935 |
| 2022-01-19 | $112.00 | $113.62 | $111.27 | $111.27 | $110.97 | 123,114 |
| 2022-01-18 | $120.25 | $121.50 | $116.95 | $116.95 | $116.64 | 29,269 |
| 2022-01-14 | $124.00 | $124.65 | $123.73 | $123.73 | $123.40 | 366 |
| 2022-01-13 | $125.53 | $125.53 | $125.32 | $125.32 | $124.98 | 355 |
| 2022-01-12 | $127.26 | $127.46 | $127.26 | $127.46 | $127.12 | 863 |
| 2022-01-11 | $124.98 | $126.39 | $124.98 | $126.39 | $126.05 | 1,257 |
| 2022-01-10 | $123.29 | $123.29 | $121.47 | $122.98 | $122.65 | 1,912 |
| 2022-01-07 | $125.40 | $125.40 | $124.06 | $125.28 | $124.94 | 2,265 |
| 2022-01-06 | $125.00 | $125.00 | $122.53 | $124.37 | $124.04 | 9,554 |
| 2022-01-05 | $133.04 | $133.05 | $129.50 | $129.50 | $129.15 | 1,961 |
| 2022-01-04 | $129.04 | $129.04 | $128.81 | $128.81 | $128.47 | 1,368 |
| 2022-01-03 | $126.56 | $126.99 | $126.56 | $126.99 | $126.65 | 282 |
| 2021-12-31 | $127.03 | $127.03 | $127.03 | $127.03 | $126.69 | 29 |
| 2021-12-30 | $127.03 | $127.03 | $127.03 | $127.03 | $126.69 | 157 |
| 2021-12-29 | $127.53 | $127.53 | $126.64 | $127.03 | $126.69 | 2,428 |
| 2021-12-28 | $127.02 | $127.02 | $127.02 | $127.02 | $126.68 | 147 |
| 2021-12-27 | $126.00 | $127.02 | $126.00 | $127.02 | $126.68 | 585 |
| 2021-12-23 | $123.95 | $123.95 | $123.95 | $123.95 | $123.62 | 301 |
| 2021-12-22 | $122.60 | $123.95 | $121.53 | $123.95 | $123.62 | 2,773 |
| 2021-12-21 | $119.82 | $120.75 | $119.82 | $120.75 | $120.43 | 2,282 |
| 2021-12-20 | $121.29 | $121.29 | $121.29 | $121.29 | $120.96 | 799 |
| 2021-12-17 | $121.29 | $121.29 | $121.29 | $121.29 | $120.96 | 85,777 |
| 2021-12-16 | $124.08 | $124.42 | $122.65 | $122.65 | $122.32 | 9,776 |
| 2021-12-15 | $122.02 | $123.84 | $121.84 | $123.84 | $123.51 | 72,182 |
| 2021-12-14 | $119.94 | $119.94 | $119.94 | $119.94 | $119.62 | 131 |
| 2021-12-13 | $121.41 | $121.41 | $121.41 | $121.41 | $121.08 | 6,208 |
| 2021-12-10 | $121.57 | $121.57 | $121.57 | $121.57 | $121.24 | 240 |
| 2021-12-09 | $123.38 | $123.38 | $123.06 | $123.19 | $122.86 | 1,006 |
| 2021-12-08 | $125.07 | $125.07 | $125.07 | $125.07 | $124.73 | 149 |
| 2021-12-07 | $122.71 | $125.16 | $122.71 | $125.07 | $124.73 | 21,672 |
| 2021-12-06 | $120.22 | $120.97 | $120.22 | $120.97 | $120.64 | 538 |
| 2021-12-03 | $120.71 | $120.71 | $118.25 | $118.85 | $118.53 | 1,124 |
| 2021-12-02 | $120.66 | $120.94 | $120.66 | $120.94 | $120.61 | 1,095 |
| 2021-12-01 | $122.30 | $122.30 | $119.03 | $119.03 | $118.71 | 3,397 |
| 2021-11-30 | $121.44 | $122.30 | $121.44 | $122.30 | $121.98 | 1,159 |
| 2021-11-29 | $121.80 | $121.83 | $121.80 | $121.83 | $121.50 | 9,058 |
| 2021-11-26 | $122.10 | $122.10 | $122.07 | $122.08 | $121.75 | 564 |
| 2021-11-24 | $122.41 | $122.41 | $122.41 | $122.41 | $122.08 | 394 |
| 2021-11-23 | $123.20 | $123.26 | $120.07 | $123.15 | $122.82 | 2,035 |
| 2021-11-22 | $123.59 | $123.59 | $123.17 | $123.43 | $123.10 | 3,124 |
| 2021-11-19 | $125.27 | $125.57 | $124.37 | $125.57 | $125.23 | 869 |
| 2021-11-18 | $124.55 | $125.52 | $124.48 | $125.52 | $125.18 | 2,862 |
| 2021-11-17 | $124.00 | $124.00 | $124.00 | $124.00 | $123.67 | 128 |
| 2021-11-16 | $122.21 | $122.21 | $122.21 | $122.21 | $121.88 | 23 |
| 2021-11-15 | $122.21 | $122.21 | $122.21 | $122.21 | $121.88 | 162 |
| 2021-11-12 | $122.21 | $122.21 | $122.21 | $122.21 | $121.88 | 159 |
| 2021-11-11 | $121.97 | $122.21 | $121.97 | $122.21 | $121.88 | 10,679 |
| 2021-11-10 | $121.87 | $121.88 | $121.87 | $121.88 | $121.55 | 1,039 |
| 2021-11-09 | $123.29 | $123.29 | $122.06 | $122.33 | $122.00 | 2,886 |
| 2021-11-08 | $123.28 | $123.33 | $123.28 | $123.33 | $123.00 | 1,434 |
| 2021-11-05 | $122.70 | $123.10 | $122.70 | $123.10 | $122.77 | 1,059 |
| 2021-11-04 | $122.19 | $122.96 | $122.19 | $122.96 | $122.63 | 879 |
| 2021-11-03 | $122.56 | $122.71 | $120.92 | $122.71 | $122.38 | 356 |
| 2021-11-02 | $121.52 | $121.52 | $121.52 | $121.52 | $121.19 | 891 |
| 2021-11-01 | $120.06 | $121.52 | $120.06 | $121.52 | $121.19 | 891 |
| 2021-10-29 | $116.25 | $116.25 | $116.25 | $116.25 | $115.94 | 129 |
| 2021-10-28 | $115.87 | $116.25 | $115.85 | $116.25 | $115.94 | 2,205 |
| 2021-10-27 | $113.98 | $113.98 | $113.98 | $113.98 | $113.67 | 191 |
| 2021-10-26 | $116.11 | $116.17 | $116.11 | $116.17 | $115.86 | 817 |
| 2021-10-25 | $115.00 | $115.00 | $115.00 | $115.00 | $114.69 | 1,315 |
| 2021-10-22 | $111.65 | $111.73 | $111.65 | $111.73 | $111.43 | 6,926 |
| 2021-10-21 | $112.56 | $112.56 | $111.27 | $111.27 | $110.97 | 365 |
| 2021-10-20 | $113.20 | $113.20 | $112.09 | $112.09 | $111.79 | 833 |
| 2021-10-19 | $113.41 | $113.41 | $111.75 | $112.09 | $111.79 | 1,695 |
| 2021-10-18 | $111.65 | $111.99 | $111.65 | $111.99 | $111.69 | 692 |
| 2021-10-15 | $111.75 | $111.75 | $111.75 | $111.75 | $111.45 | 100,103 |
| 2021-10-14 | $111.89 | $111.89 | $111.75 | $111.75 | $111.45 | 1,370 |
| 2021-10-13 | $109.97 | $109.97 | $109.97 | $109.97 | $109.67 | 236 |
| 2021-10-12 | $108.53 | $109.09 | $108.53 | $108.97 | $108.68 | 156,161 |
| 2021-10-11 | $109.98 | $109.98 | $109.98 | $109.98 | $109.68 | 53,834 |
| 2021-10-08 | $107.75 | $107.75 | $107.54 | $107.54 | $107.25 | 785 |
| 2021-10-07 | $106.90 | $106.90 | $106.90 | $106.90 | $106.61 | 52 |
| 2021-10-06 | $106.90 | $106.90 | $106.90 | $106.90 | $106.61 | 81 |
| 2021-10-05 | $106.73 | $106.90 | $106.73 | $106.90 | $106.61 | 60,014 |
| 2021-10-04 | $109.41 | $109.41 | $109.41 | $109.41 | $109.12 | 186 |
| 2021-10-01 | $109.24 | $110.16 | $109.24 | $109.41 | $109.12 | 40,464 |
| 2021-09-30 | $110.75 | $110.75 | $110.75 | $110.75 | $110.45 | 568 |
| 2021-09-29 | $112.06 | $112.06 | $112.06 | $112.06 | $111.76 | 942 |
| 2021-09-28 | $113.89 | $114.32 | $112.65 | $113.88 | $113.30 | 6,338 |
| 2021-09-27 | $116.80 | $116.80 | $116.80 | $116.80 | $116.21 | 178 |
| 2021-09-24 | $116.00 | $116.00 | $116.00 | $116.00 | $115.41 | 8,725 |
| 2021-09-23 | $115.27 | $115.27 | $115.01 | $115.01 | $114.43 | 388 |
| 2021-09-22 | $113.61 | $113.61 | $113.61 | $113.61 | $113.03 | 325 |
| 2021-09-21 | $111.89 | $113.32 | $111.89 | $112.05 | $111.48 | 4,321 |
| 2021-09-20 | $110.51 | $110.51 | $110.51 | $110.51 | $109.95 | 107 |
| 2021-09-17 | $110.51 | $110.51 | $110.51 | $110.51 | $109.95 | 1,116 |
| 2021-09-16 | $111.51 | $111.51 | $111.51 | $111.51 | $110.95 | 25,175 |
| 2021-09-15 | $111.29 | $111.29 | $110.80 | $111.05 | $110.49 | 2,327 |
| 2021-09-14 | $112.19 | $112.19 | $112.19 | $112.19 | $111.62 | 273 |
| 2021-09-13 | $111.23 | $111.23 | $111.23 | $111.23 | $110.67 | 1,958 |
| 2021-09-10 | $109.92 | $109.92 | $109.92 | $109.92 | $109.36 | 60 |
| 2021-09-09 | $109.70 | $109.92 | $109.70 | $109.92 | $109.36 | 1,721 |
| 2021-09-08 | $107.25 | $107.25 | $107.25 | $107.25 | $106.71 | 638 |
| 2021-09-07 | $107.35 | $107.35 | $107.35 | $107.35 | $106.80 | 97 |
| 2021-09-03 | $108.08 | $108.08 | $107.26 | $107.35 | $106.80 | 34,661 |
| 2021-09-02 | $105.69 | $105.69 | $105.69 | $105.69 | $105.15 | 861 |
| 2021-09-01 | $102.72 | $102.72 | $102.72 | $102.72 | $102.20 | 56,257 |
| 2021-08-31 | $102.02 | $102.02 | $102.02 | $102.02 | $101.50 | 60 |
| 2021-08-30 | $102.02 | $102.02 | $102.02 | $102.02 | $101.50 | 121 |
| 2021-08-27 | $102.02 | $102.02 | $102.02 | $102.02 | $101.50 | 24 |
| 2021-08-26 | $102.76 | $102.76 | $102.02 | $102.02 | $101.50 | 829 |
| 2021-08-25 | $105.20 | $105.20 | $105.06 | $105.06 | $104.53 | 1,000 |
| 2021-08-24 | $103.63 | $103.78 | $101.74 | $103.78 | $103.25 | 702 |
| 2021-08-23 | $99.00 | $101.22 | $98.80 | $100.97 | $100.46 | 1,292 |
| 2021-08-20 | $96.98 | $97.60 | $96.98 | $97.60 | $97.10 | 638 |
| 2021-08-19 | $96.46 | $96.46 | $96.46 | $96.46 | $95.97 | 383 |
| 2021-08-18 | $99.01 | $99.25 | $99.01 | $99.25 | $98.75 | 1,311 |
| 2021-08-17 | $98.38 | $98.38 | $98.38 | $98.38 | $97.88 | 261 |
| 2021-08-16 | $100.17 | $100.17 | $100.17 | $100.17 | $99.66 | 28,248 |
| 2021-08-13 | $101.50 | $101.81 | $101.50 | $101.81 | $101.29 | 1,920 |
| 2021-08-12 | $99.87 | $99.87 | $99.61 | $99.67 | $99.16 | 7,801 |
| 2021-08-11 | $102.49 | $102.49 | $100.95 | $101.31 | $100.79 | 1,847 |
| 2021-08-10 | $100.91 | $101.15 | $100.91 | $101.15 | $100.64 | 6,161 |
| 2021-08-09 | $104.42 | $104.42 | $104.42 | $104.42 | $103.89 | 9 |
| 2021-08-06 | $103.90 | $104.42 | $103.90 | $104.42 | $103.89 | 758 |
| 2021-08-05 | $104.00 | $104.00 | $104.00 | $104.00 | $103.47 | 149 |
| 2021-08-04 | $104.00 | $104.00 | $104.00 | $104.00 | $103.47 | 110 |
| 2021-08-03 | $104.30 | $104.30 | $103.79 | $104.00 | $103.47 | 41,118 |
| 2021-08-02 | $104.64 | $104.64 | $104.64 | $104.64 | $104.10 | 57 |
| 2021-07-30 | $104.25 | $104.64 | $103.25 | $104.64 | $104.10 | 814 |
| 2021-07-29 | $104.85 | $105.71 | $104.85 | $105.71 | $105.17 | 1,159 |
| 2021-07-28 | $98.18 | $98.18 | $98.18 | $98.18 | $97.68 | 266 |
| 2021-07-27 | $98.78 | $98.78 | $98.78 | $98.78 | $98.28 | 22,118 |
| 2021-07-26 | $98.28 | $98.28 | $98.28 | $98.28 | $97.78 | 560 |
| 2021-07-23 | $100.71 | $100.71 | $99.95 | $99.95 | $99.44 | 479 |
| 2021-07-22 | $100.23 | $100.72 | $99.85 | $99.85 | $99.34 | 434 |
| 2021-07-21 | $100.97 | $100.97 | $100.97 | $100.97 | $100.46 | 166 |
| 2021-07-20 | $97.66 | $97.66 | $97.66 | $97.66 | $97.16 | 20,074 |
| 2021-07-19 | $97.50 | $98.00 | $97.50 | $97.66 | $97.16 | 571 |
| 2021-07-16 | $103.57 | $103.57 | $103.57 | $103.57 | $103.04 | 92 |
| 2021-07-15 | $103.77 | $103.77 | $103.57 | $103.57 | $103.04 | 957 |
| 2021-07-14 | $105.00 | $105.00 | $105.00 | $105.00 | $104.47 | 656 |
| 2021-07-13 | $104.08 | $104.08 | $104.08 | $104.08 | $103.55 | 15,321 |
| 2021-07-12 | $104.07 | $104.07 | $102.45 | $102.45 | $101.93 | 780 |
| 2021-07-09 | $100.25 | $100.25 | $100.25 | $100.25 | $99.74 | 276 |
| 2021-07-08 | $98.36 | $98.36 | $97.06 | $97.06 | $96.57 | 856 |
| 2021-07-07 | $99.01 | $100.74 | $99.01 | $100.25 | $99.74 | 17,118 |
| 2021-07-06 | $101.58 | $101.72 | $100.28 | $101.00 | $100.49 | 78,308 |
| 2021-07-02 | $99.50 | $101.50 | $99.50 | $101.50 | $100.98 | 2,601 |
| 2021-07-01 | $96.52 | $96.52 | $96.52 | $96.52 | $96.03 | 200 |
| 2021-06-30 | $96.52 | $96.52 | $96.52 | $96.52 | $96.03 | 327 |
| 2021-06-29 | $98.20 | $100.00 | $98.20 | $100.00 | $99.49 | 1,021 |
| 2021-06-28 | $97.02 | $97.02 | $97.02 | $97.02 | $96.53 | 237 |
| 2021-06-25 | $97.02 | $97.02 | $97.02 | $97.02 | $96.53 | 134 |
| 2021-06-24 | $96.95 | $97.02 | $96.95 | $97.02 | $96.53 | 26,633 |
| 2021-06-23 | $96.52 | $96.52 | $95.47 | $95.47 | $94.99 | 2,279 |
| 2021-06-22 | $98.58 | $98.58 | $98.58 | $98.58 | $98.08 | 3,530 |
| 2021-06-21 | $93.58 | $96.93 | $93.58 | $96.93 | $96.44 | 364 |
| 2021-06-18 | $95.00 | $95.68 | $95.00 | $95.68 | $95.19 | 356 |
| 2021-06-17 | $98.29 | $98.29 | $98.29 | $98.29 | $97.79 | 100 |
| 2021-06-16 | $98.00 | $98.29 | $98.00 | $98.29 | $97.79 | 490 |
| 2021-06-15 | $98.51 | $98.51 | $98.51 | $98.51 | $98.01 | 372 |
| 2021-06-14 | $99.34 | $99.45 | $98.63 | $99.45 | $98.94 | 665 |
| 2021-06-11 | $99.07 | $99.07 | $98.57 | $98.57 | $98.07 | 723 |
| 2021-06-10 | $99.41 | $99.86 | $99.41 | $99.86 | $99.35 | 1,921 |
| 2021-06-09 | $101.10 | $101.10 | $101.10 | $101.10 | $100.58 | 67 |
| 2021-06-08 | $99.50 | $101.10 | $99.50 | $101.10 | $100.58 | 302 |
| 2021-06-07 | $100.22 | $100.22 | $100.22 | $100.22 | $99.71 | 532 |
| 2021-06-04 | $99.01 | $100.90 | $99.01 | $100.90 | $100.39 | 1,629 |
| 2021-06-03 | $98.00 | $98.90 | $98.00 | $98.90 | $98.40 | 708 |
| 2021-06-02 | $100.75 | $100.75 | $99.00 | $99.00 | $98.50 | 338 |
| 2021-06-01 | $100.76 | $101.25 | $100.76 | $101.25 | $100.74 | 1,353 |
| 2021-05-28 | $102.58 | $102.58 | $99.53 | $100.22 | $99.71 | 6,511 |
| 2021-05-27 | $100.16 | $100.16 | $100.16 | $100.16 | $99.65 | 247 |
| 2021-05-26 | $99.32 | $99.32 | $99.32 | $99.32 | $98.82 | 339 |
| 2021-05-25 | $98.37 | $98.68 | $98.37 | $98.68 | $98.18 | 39,228 |
| 2021-05-24 | $98.18 | $98.18 | $96.50 | $96.87 | $96.38 | 10,110 |
| 2021-05-21 | $98.26 | $98.26 | $98.26 | $98.26 | $97.76 | 572 |
| 2021-05-20 | $95.51 | $95.51 | $95.51 | $95.51 | $95.02 | 328 |
| 2021-05-19 | $94.25 | $94.70 | $94.04 | $94.55 | $94.07 | 44,577 |
| 2021-05-18 | $96.44 | $96.44 | $92.74 | $96.44 | $95.95 | 676 |
| 2021-05-17 | $93.46 | $94.00 | $93.46 | $94.00 | $93.52 | 15,973 |
| 2021-05-14 | $91.94 | $93.10 | $91.94 | $93.10 | $92.63 | 10,608 |
| 2021-05-13 | $93.19 | $93.19 | $93.19 | $93.19 | $92.72 | 3,257 |
| 2021-05-12 | $94.31 | $95.31 | $93.19 | $93.19 | $92.72 | 20,649 |
| 2021-05-11 | $97.20 | $97.20 | $97.20 | $97.20 | $96.71 | 654 |
| 2021-05-10 | $97.50 | $98.50 | $97.50 | $98.50 | $98.00 | 834 |
| 2021-05-07 | $97.21 | $97.21 | $97.21 | $97.21 | $96.72 | 22,393 |
| 2021-05-06 | $102.25 | $102.25 | $97.29 | $98.00 | $97.50 | 35,930 |
| 2021-05-05 | $99.25 | $99.25 | $97.95 | $98.25 | $97.75 | 2,041 |
| 2021-05-04 | $99.45 | $101.10 | $96.65 | $101.10 | $100.59 | 842 |
| 2021-05-03 | $102.75 | $102.79 | $99.11 | $102.00 | $101.48 | 2,031 |
| 2021-04-30 | $102.34 | $102.34 | $100.15 | $100.15 | $99.64 | 59,498 |
| 2021-04-29 | $106.00 | $106.00 | $104.78 | $105.80 | $105.26 | 3,128 |
| 2021-04-28 | $105.00 | $106.25 | $103.65 | $105.89 | $105.35 | 40,440 |
| 2021-04-27 | $110.25 | $110.25 | $106.75 | $107.27 | $106.73 | 2,695 |
| 2021-04-26 | $110.21 | $110.74 | $110.20 | $110.74 | $110.18 | 665 |
| 2021-04-23 | $110.55 | $110.55 | $110.55 | $110.55 | $109.99 | 220 |
| 2021-04-22 | $111.00 | $111.00 | $107.00 | $107.00 | $106.46 | 354 |
| 2021-04-21 | $105.80 | $110.00 | $105.00 | $108.05 | $107.50 | 2,124 |
| 2021-04-20 | $111.28 | $111.28 | $111.28 | $111.28 | $110.71 | 320 |
| 2021-04-19 | $113.00 | $113.00 | $111.28 | $111.28 | $110.71 | 2,708 |
| 2021-04-16 | $111.45 | $111.50 | $110.77 | $111.50 | $110.93 | 40,416 |
| 2021-04-15 | $112.70 | $113.75 | $111.50 | $111.50 | $110.93 | 2,477 |
| 2021-04-14 | $113.57 | $113.57 | $113.00 | $113.00 | $112.43 | 638 |
| 2021-04-13 | $114.75 | $114.75 | $114.75 | $114.75 | $114.17 | 421 |
| 2021-04-12 | $111.25 | $111.25 | $111.25 | $111.25 | $110.69 | 389 |
| 2021-04-09 | $111.32 | $111.33 | $109.75 | $110.50 | $109.94 | 41,121 |
| 2021-04-08 | $110.00 | $111.00 | $109.50 | $111.00 | $110.44 | 961 |
| 2021-04-07 | $112.33 | $113.00 | $112.33 | $113.00 | $112.43 | 333 |
| 2021-04-06 | $110.00 | $112.50 | $110.00 | $112.00 | $111.43 | 5,809 |
| 2021-04-05 | $110.62 | $113.88 | $110.62 | $113.00 | $112.43 | 6,851 |
| 2021-04-01 | $103.25 | $103.25 | $103.25 | $103.25 | $102.73 | 181 |
| 2021-03-31 | $103.30 | $104.05 | $102.31 | $103.25 | $102.73 | 1,488 |
| 2021-03-30 | $101.81 | $102.25 | $101.81 | $102.25 | $101.73 | 210 |
| 2021-03-29 | $99.00 | $99.00 | $99.00 | $99.00 | $98.23 | 207 |
| 2021-03-26 | $99.00 | $99.00 | $99.00 | $99.00 | $98.23 | 87 |
| 2021-03-25 | $99.00 | $99.00 | $99.00 | $99.00 | $98.23 | 591 |
| 2021-03-24 | $104.75 | $104.75 | $103.50 | $103.50 | $102.70 | 289 |
| 2021-03-23 | $102.80 | $102.80 | $102.80 | $102.80 | $102.01 | 97 |
| 2021-03-22 | $102.80 | $102.80 | $102.80 | $102.80 | $102.01 | 579 |
| 2021-03-19 | $104.59 | $104.65 | $104.59 | $104.65 | $103.84 | 245 |
| 2021-03-18 | $105.48 | $107.35 | $105.48 | $105.75 | $104.93 | 19,856 |
| 2021-03-17 | $106.00 | $106.00 | $104.01 | $106.00 | $105.18 | 1,198 |
| 2021-03-16 | $102.50 | $102.50 | $102.50 | $102.50 | $101.71 | 110 |
| 2021-03-15 | $103.72 | $103.72 | $102.50 | $102.50 | $101.71 | 528 |
| 2021-03-12 | $103.50 | $103.50 | $102.25 | $102.71 | $101.92 | 620 |
| 2021-03-11 | $101.85 | $102.58 | $100.70 | $100.70 | $99.92 | 15,592 |
| 2021-03-10 | $100.75 | $100.75 | $100.15 | $100.15 | $99.38 | 1,125 |
| 2021-03-09 | $103.80 | $103.80 | $100.65 | $101.41 | $100.62 | 91,690 |
| 2021-03-08 | $104.00 | $104.05 | $102.27 | $103.25 | $102.45 | 47,287 |
| 2021-03-05 | $104.05 | $105.00 | $104.05 | $105.00 | $104.19 | 20,113 |
| 2021-03-04 | $103.17 | $103.17 | $103.03 | $103.03 | $102.23 | 524 |
| 2021-03-03 | $108.00 | $108.00 | $108.00 | $108.00 | $107.17 | 139 |
| 2021-03-02 | $108.00 | $108.00 | $108.00 | $108.00 | $107.17 | 229 |
| 2021-03-01 | $108.95 | $108.95 | $108.00 | $108.00 | $107.17 | 965 |
| 2021-02-26 | $109.00 | $109.00 | $106.28 | $106.72 | $105.90 | 2,246 |
| 2021-02-25 | $109.00 | $109.00 | $106.72 | $106.72 | $105.90 | 2,246 |
| 2021-02-24 | $109.25 | $111.50 | $109.25 | $111.39 | $110.53 | 725 |
| 2021-02-23 | $110.50 | $115.49 | $110.50 | $114.45 | $113.57 | 1,620 |
| 2021-02-22 | $118.30 | $118.30 | $112.25 | $112.30 | $111.43 | 812 |
| 2021-02-19 | $116.00 | $118.00 | $116.00 | $117.00 | $116.10 | 2,604 |
| 2021-02-18 | $113.91 | $113.97 | $113.50 | $113.97 | $113.09 | 1,530 |
| 2021-02-17 | $115.16 | $115.16 | $115.16 | $115.16 | $114.27 | 757 |
| 2021-02-16 | $116.07 | $116.07 | $115.16 | $115.16 | $114.27 | 757 |
| 2021-02-12 | $115.00 | $117.02 | $114.89 | $114.89 | $114.00 | 3,876 |
| 2021-02-11 | $115.01 | $115.01 | $115.01 | $115.01 | $114.12 | 417 |
| 2021-02-10 | $112.57 | $112.81 | $112.57 | $112.81 | $111.94 | 19,917 |
| 2021-02-09 | $113.82 | $113.82 | $111.02 | $111.02 | $110.16 | 13,649 |
| 2021-02-08 | $117.08 | $117.08 | $115.00 | $115.00 | $114.11 | 12,619 |
| 2021-02-05 | $116.34 | $120.25 | $116.21 | $118.77 | $117.85 | 77,663 |
| 2021-02-04 | $110.47 | $112.17 | $109.20 | $112.17 | $111.31 | 78,896 |
| 2021-02-03 | $106.80 | $108.97 | $102.48 | $102.48 | $101.69 | 1,820 |
| 2021-02-02 | $97.85 | $98.52 | $97.85 | $98.52 | $97.76 | 633 |
| 2021-02-01 | $92.85 | $92.85 | $92.85 | $92.85 | $92.13 | 208 |
| 2021-01-29 | $97.95 | $97.95 | $92.85 | $92.85 | $92.13 | 567 |
| 2021-01-28 | $92.05 | $97.25 | $92.05 | $97.25 | $96.49 | 159,683 |
| 2021-01-27 | $96.45 | $96.45 | $96.45 | $96.45 | $95.70 | 2,073 |
| 2021-01-26 | $99.29 | $100.37 | $99.29 | $100.37 | $99.60 | 50,377 |
| 2021-01-25 | $99.97 | $99.97 | $98.85 | $98.85 | $98.09 | 9,469 |
| 2021-01-22 | $102.69 | $102.69 | $102.69 | $102.69 | $101.89 | 124 |
| 2021-01-21 | $102.69 | $102.69 | $102.69 | $102.69 | $101.89 | 163 |
| 2021-01-20 | $103.34 | $103.55 | $103.34 | $103.55 | $102.75 | 64,549 |
| 2021-01-19 | $98.75 | $98.75 | $98.75 | $98.75 | $97.99 | 217 |
| 2021-01-15 | $101.95 | $101.95 | $98.75 | $98.75 | $97.99 | 20,474 |
| 2021-01-14 | $105.00 | $105.00 | $104.20 | $105.00 | $104.19 | 1,208 |
| 2021-01-13 | $103.83 | $103.83 | $103.83 | $103.83 | $103.02 | 81 |
| 2021-01-12 | $103.77 | $103.83 | $103.77 | $103.83 | $103.03 | 62,103 |
| 2021-01-11 | $105.25 | $105.25 | $103.66 | $103.72 | $102.91 | 56,706 |
| 2021-01-08 | $104.28 | $104.28 | $104.28 | $104.28 | $103.47 | 297 |
| 2021-01-07 | $102.65 | $104.00 | $101.03 | $101.03 | $100.24 | 1,281 |
| 2021-01-06 | $101.24 | $101.24 | $101.24 | $101.24 | $100.46 | 13,156 |
| 2021-01-05 | $98.25 | $103.74 | $98.25 | $103.74 | $102.94 | 43,386 |
| 2021-01-04 | $96.78 | $96.78 | $96.78 | $96.78 | $96.03 | 214 |
| 2020-12-31 | $96.78 | $96.78 | $96.78 | $96.78 | $96.03 | 27 |
| 2020-12-30 | $96.78 | $96.78 | $96.78 | $96.78 | $96.03 | 29 |
| 2020-12-29 | $96.78 | $96.78 | $96.78 | $96.78 | $96.03 | 6,295 |
| 2020-12-28 | $94.10 | $96.78 | $94.10 | $96.78 | $96.03 | 604 |
| 2020-12-24 | $96.10 | $96.10 | $96.10 | $96.10 | $95.36 | 381 |
| 2020-12-23 | $99.75 | $99.75 | $99.75 | $99.75 | $98.98 | 187 |
| 2020-12-22 | $98.35 | $98.35 | $98.35 | $98.35 | $97.59 | 18,163 |
| 2020-12-21 | $99.51 | $100.50 | $96.05 | $100.50 | $99.72 | 9,688 |
| 2020-12-18 | $98.51 | $99.44 | $97.66 | $99.44 | $98.67 | 12,713 |
| 2020-12-17 | $97.00 | $97.00 | $96.54 | $96.54 | $95.79 | 979 |
| 2020-12-16 | $92.87 | $92.87 | $92.87 | $92.87 | $92.15 | 120 |
| 2020-12-15 | $95.71 | $95.71 | $92.87 | $92.87 | $92.15 | 1,178 |
| 2020-12-14 | $94.53 | $94.53 | $93.45 | $93.45 | $92.73 | 652 |
| 2020-12-11 | $96.68 | $96.68 | $93.90 | $95.63 | $94.89 | 693 |
| 2020-12-10 | $92.85 | $95.77 | $92.48 | $93.00 | $92.28 | 3,246 |
| 2020-12-09 | $92.06 | $92.06 | $92.06 | $92.06 | $91.35 | 10,047 |
| 2020-12-08 | $92.06 | $92.06 | $92.06 | $92.06 | $91.35 | 47 |
| 2020-12-07 | $94.60 | $94.60 | $92.06 | $92.06 | $91.35 | 927 |
| 2020-12-04 | $93.55 | $93.55 | $93.37 | $93.37 | $92.65 | 518 |
| 2020-12-03 | $93.27 | $93.27 | $93.27 | $93.27 | $92.55 | 128 |
| 2020-12-02 | $95.89 | $95.89 | $92.25 | $93.27 | $92.55 | 680 |
| 2020-12-01 | $94.01 | $95.60 | $94.01 | $95.60 | $94.86 | 1,063 |
| 2020-11-30 | $97.25 | $97.25 | $91.80 | $91.84 | $91.13 | 1,282 |
| 2020-11-27 | $98.35 | $98.35 | $96.95 | $97.40 | $96.65 | 11,600 |
| 2020-11-25 | $94.00 | $95.65 | $92.53 | $93.42 | $92.69 | 76,914 |
| 2020-11-24 | $90.55 | $90.58 | $90.55 | $90.58 | $89.88 | 15,130 |
| 2020-11-23 | $85.15 | $85.20 | $85.15 | $85.20 | $84.54 | 322 |
| 2020-11-20 | $88.65 | $88.65 | $88.65 | $88.65 | $87.96 | 158 |
| 2020-11-19 | $88.87 | $89.70 | $88.65 | $88.65 | $87.96 | 10,902 |
| 2020-11-18 | $91.00 | $91.00 | $87.55 | $87.55 | $86.87 | 14,529 |
| 2020-11-17 | $89.78 | $89.78 | $89.78 | $89.78 | $89.09 | 353 |
| 2020-11-16 | $92.90 | $92.90 | $92.65 | $92.65 | $91.93 | 694 |
| 2020-11-13 | $90.70 | $90.70 | $89.00 | $89.00 | $88.31 | 492 |
| 2020-11-12 | $90.00 | $90.00 | $86.66 | $87.24 | $86.57 | 1,231 |
| 2020-11-11 | $87.90 | $88.20 | $87.90 | $88.20 | $87.52 | 43,516 |
| 2020-11-10 | $86.78 | $86.78 | $86.78 | $86.78 | $86.11 | 466 |
| 2020-11-09 | $91.33 | $91.33 | $87.15 | $87.30 | $86.63 | 2,390 |
| 2020-11-06 | $88.44 | $88.72 | $88.44 | $88.72 | $88.03 | 404 |
| 2020-11-05 | $88.24 | $91.51 | $88.24 | $91.51 | $90.80 | 402 |
| 2020-11-04 | $86.76 | $86.76 | $86.76 | $86.76 | $86.09 | 163 |
| 2020-11-03 | $85.95 | $86.76 | $85.95 | $86.76 | $86.09 | 1,705 |
| 2020-11-02 | $84.95 | $85.54 | $84.28 | $84.78 | $84.12 | 29,247 |
| 2020-10-30 | $84.60 | $84.60 | $84.60 | $84.60 | $83.95 | 67,440 |
| 2020-10-29 | $83.33 | $84.60 | $83.28 | $84.60 | $83.95 | 12,393 |
| 2020-10-28 | $75.55 | $81.00 | $75.55 | $81.00 | $80.37 | 80,743 |
| 2020-10-27 | $76.42 | $76.42 | $76.42 | $76.42 | $75.83 | 14,046 |
| 2020-10-26 | $75.70 | $76.62 | $75.70 | $76.42 | $75.83 | 579 |
| 2020-10-23 | $74.00 | $75.33 | $74.00 | $75.33 | $74.75 | 707 |
| 2020-10-22 | $74.70 | $74.70 | $74.70 | $74.70 | $74.12 | 9,052 |
| 2020-10-21 | $75.30 | $75.30 | $74.70 | $74.70 | $74.12 | 18,792 |
| 2020-10-20 | $74.00 | $74.00 | $74.00 | $74.00 | $73.43 | 20,109 |
| 2020-10-19 | $74.00 | $74.00 | $74.00 | $74.00 | $73.43 | 361 |
| 2020-10-16 | $73.19 | $73.19 | $73.19 | $73.19 | $72.63 | 134 |
| 2020-10-15 | $72.77 | $72.77 | $72.77 | $72.77 | $72.21 | 2,391 |
| 2020-10-14 | $73.69 | $73.69 | $73.69 | $73.69 | $73.12 | 215 |
| 2020-10-13 | $74.64 | $75.11 | $73.62 | $74.76 | $74.18 | 35,748 |
| 2020-10-12 | $74.10 | $74.10 | $74.10 | $74.10 | $73.53 | 14,222 |
| 2020-10-09 | $74.10 | $74.10 | $74.10 | $74.10 | $73.53 | 49 |
| 2020-10-08 | $76.75 | $76.75 | $74.10 | $74.10 | $73.53 | 772 |
| 2020-10-07 | $76.80 | $76.80 | $76.80 | $76.80 | $76.21 | 528 |
| 2020-10-06 | $74.31 | $74.83 | $74.31 | $74.59 | $74.01 | 13,099 |
| 2020-10-05 | $74.09 | $74.09 | $74.09 | $74.09 | $73.52 | 76 |
| 2020-10-02 | $74.25 | $75.04 | $74.09 | $74.09 | $73.52 | 28,957 |
| 2020-10-01 | $76.05 | $76.05 | $76.05 | $76.05 | $75.46 | 69 |
| 2020-09-30 | $76.05 | $76.05 | $76.05 | $76.05 | $75.46 | 99 |
| 2020-09-29 | $76.05 | $76.05 | $76.05 | $76.05 | $75.46 | 371 |
| 2020-09-28 | $76.05 | $76.05 | $76.05 | $76.05 | $75.23 | 121 |
| 2020-09-25 | $77.00 | $77.00 | $76.05 | $76.05 | $75.23 | 616 |
| 2020-09-24 | $78.42 | $78.42 | $77.48 | $77.76 | $76.92 | 200,255 |
| 2020-09-23 | $78.33 | $78.33 | $78.33 | $78.33 | $77.48 | 359 |
| 2020-09-22 | $77.50 | $77.50 | $77.50 | $77.50 | $76.66 | 20,115 |
| 2020-09-21 | $77.50 | $78.59 | $77.50 | $77.50 | $76.66 | 41,050 |
| 2020-09-18 | $76.86 | $76.86 | $76.86 | $76.86 | $76.02 | 369 |
| 2020-09-17 | $76.86 | $76.86 | $76.86 | $76.86 | $76.02 | 124 |
| 2020-09-16 | $76.86 | $76.86 | $76.86 | $76.86 | $76.02 | 99 |
| 2020-09-15 | $75.32 | $76.86 | $75.32 | $76.86 | $76.02 | 977 |
| 2020-09-14 | $80.75 | $80.75 | $76.61 | $79.75 | $78.89 | 541 |
| 2020-09-11 | $78.23 | $78.23 | $78.23 | $78.23 | $77.38 | 562 |
| 2020-09-10 | $78.23 | $78.23 | $78.23 | $78.23 | $77.38 | 301 |
| 2020-09-09 | $75.66 | $75.66 | $75.66 | $75.66 | $74.84 | 253 |
| 2020-09-08 | $78.90 | $78.90 | $75.66 | $75.66 | $74.84 | 26,913 |
| 2020-09-04 | $76.00 | $78.93 | $75.24 | $78.93 | $78.08 | 9,194 |
| 2020-09-03 | $78.30 | $79.60 | $77.15 | $77.15 | $76.32 | 1,308 |
| 2020-09-02 | $79.80 | $80.02 | $79.80 | $80.02 | $79.15 | 490 |
| 2020-09-01 | $79.80 | $79.80 | $79.80 | $79.80 | $78.94 | 599 |
| 2020-08-31 | $78.10 | $80.00 | $78.10 | $80.00 | $79.14 | 1,070 |
| 2020-08-28 | $80.11 | $80.11 | $80.11 | $80.11 | $79.24 | 323 |
| 2020-08-27 | $80.11 | $80.11 | $80.11 | $80.11 | $79.24 | 140 |
| 2020-08-26 | $80.42 | $81.33 | $80.11 | $80.11 | $79.24 | 40,779 |
| 2020-08-25 | $77.85 | $79.90 | $77.85 | $79.88 | $79.02 | 629 |
| 2020-08-24 | $79.01 | $79.01 | $79.01 | $79.01 | $78.16 | 156 |
| 2020-08-21 | $78.81 | $78.81 | $78.00 | $78.61 | $77.76 | 896 |
| 2020-08-20 | $81.67 | $81.67 | $81.67 | $81.67 | $80.79 | 27,305 |
| 2020-08-19 | $80.84 | $82.02 | $80.84 | $81.67 | $80.79 | 28,569 |
| 2020-08-18 | $83.51 | $83.51 | $83.51 | $83.51 | $82.61 | 424 |
| 2020-08-17 | $84.00 | $84.00 | $83.07 | $83.51 | $82.61 | 697,858 |
| 2020-08-14 | $83.42 | $83.42 | $82.75 | $82.95 | $82.05 | 360,183 |
| 2020-08-13 | $82.68 | $83.05 | $82.55 | $82.60 | $81.71 | 1,575 |
| 2020-08-12 | $81.50 | $81.50 | $81.50 | $81.50 | $80.62 | 290 |
| 2020-08-11 | $80.00 | $80.00 | $79.22 | $79.22 | $78.36 | 1,332 |
| 2020-08-10 | $80.10 | $80.10 | $80.10 | $80.10 | $79.23 | 188 |
| 2020-08-07 | $80.00 | $80.10 | $80.00 | $80.10 | $79.23 | 971 |
| 2020-08-06 | $80.41 | $80.41 | $80.41 | $80.41 | $79.54 | 244 |
| 2020-08-05 | $81.23 | $81.48 | $81.00 | $81.48 | $80.60 | 12,779 |
| 2020-08-04 | $82.05 | $83.35 | $82.05 | $83.35 | $82.45 | 22,354 |
| 2020-08-03 | $80.89 | $80.89 | $79.00 | $80.75 | $79.88 | 1,191 |
| 2020-07-31 | $78.60 | $78.60 | $78.60 | $78.60 | $77.75 | 85 |
| 2020-07-30 | $78.40 | $78.60 | $78.20 | $78.60 | $77.75 | 1,129 |
| 2020-07-29 | $77.56 | $77.56 | $77.56 | $77.56 | $76.72 | 79 |
| 2020-07-28 | $77.56 | $77.56 | $77.56 | $77.56 | $76.72 | 7,712 |
| 2020-07-27 | $78.90 | $78.90 | $77.56 | $77.56 | $76.72 | 54,556 |
| 2020-07-24 | $79.10 | $79.10 | $79.10 | $79.10 | $78.24 | 63 |
| 2020-07-23 | $79.10 | $79.10 | $79.10 | $79.10 | $78.24 | 159 |
| 2020-07-22 | $79.10 | $79.10 | $79.10 | $79.10 | $78.24 | 491 |
| 2020-07-21 | $78.47 | $78.47 | $78.47 | $78.47 | $77.62 | 58 |
| 2020-07-20 | $80.55 | $80.55 | $78.47 | $78.47 | $77.62 | 808 |
| 2020-07-17 | $76.31 | $76.31 | $76.31 | $76.31 | $75.49 | 149 |
| 2020-07-16 | $77.94 | $77.94 | $77.94 | $77.94 | $77.10 | 368 |
| 2020-07-15 | $73.34 | $73.34 | $73.34 | $73.34 | $72.55 | 83 |
| 2020-07-14 | $75.25 | $75.25 | $73.34 | $73.34 | $72.55 | 836 |
| 2020-07-13 | $76.24 | $76.25 | $75.12 | $75.12 | $74.31 | 19,680 |
| 2020-07-10 | $69.06 | $69.06 | $69.06 | $69.06 | $68.31 | 11,151 |
| 2020-07-09 | $69.06 | $69.06 | $69.06 | $69.06 | $68.31 | 107 |
| 2020-07-08 | $69.06 | $69.06 | $69.06 | $69.06 | $68.31 | 30 |
| 2020-07-07 | $69.06 | $69.06 | $69.06 | $69.06 | $68.31 | 2,936 |
| 2020-07-06 | $70.35 | $70.35 | $70.35 | $70.35 | $69.59 | 377 |
| 2020-07-02 | $69.82 | $69.82 | $69.82 | $69.82 | $69.07 | 408 |
| 2020-07-01 | $68.27 | $68.27 | $68.27 | $68.27 | $67.53 | 294 |
| 2020-06-30 | $68.44 | $68.44 | $68.44 | $68.44 | $67.70 | 133 |
| 2020-06-29 | $70.25 | $70.25 | $70.25 | $70.25 | $69.49 | 181 |
| 2020-06-26 | $70.00 | $70.00 | $70.00 | $70.00 | $69.24 | 551 |
| 2020-06-25 | $70.00 | $70.00 | $70.00 | $70.00 | $69.24 | 527 |
| 2020-06-24 | $71.00 | $71.00 | $69.02 | $69.02 | $68.27 | 643 |
| 2020-06-23 | $71.88 | $71.88 | $71.88 | $71.88 | $71.10 | 135,093 |
| 2020-06-22 | $70.65 | $71.33 | $70.65 | $71.29 | $70.52 | 30,379 |
| 2020-06-19 | $72.00 | $72.00 | $70.80 | $71.15 | $70.38 | 485,726 |
| 2020-06-18 | $71.68 | $71.91 | $71.68 | $71.91 | $71.13 | 20,582 |
| 2020-06-17 | $71.73 | $71.73 | $71.73 | $71.73 | $70.95 | 12,493 |
| 2020-06-16 | $70.25 | $70.25 | $68.42 | $68.47 | $67.73 | 21,675 |
| 2020-06-15 | $68.00 | $69.85 | $67.55 | $69.34 | $68.59 | 26,181 |
| 2020-06-12 | $68.65 | $68.65 | $67.29 | $68.45 | $67.71 | 36,145 |
| 2020-06-11 | $73.10 | $73.10 | $66.85 | $68.65 | $67.91 | 55,148 |
| 2020-06-10 | $71.65 | $71.65 | $69.31 | $71.11 | $70.34 | 982 |
| 2020-06-09 | $66.18 | $66.18 | $66.18 | $66.18 | $65.46 | 490 |
| 2020-06-08 | $66.18 | $66.18 | $66.18 | $66.18 | $65.46 | 69 |
| 2020-06-05 | $66.00 | $66.18 | $66.00 | $66.18 | $65.46 | 465 |
| 2020-06-04 | $64.00 | $64.00 | $64.00 | $64.00 | $63.31 | 160,689 |
| 2020-06-03 | $64.00 | $64.00 | $64.00 | $64.00 | $63.31 | 148,020 |
| 2020-06-02 | $64.00 | $64.00 | $64.00 | $64.00 | $63.31 | 78,115 |
| 2020-06-01 | $64.00 | $64.00 | $64.00 | $64.00 | $63.31 | 402 |
| 2020-05-29 | $64.55 | $64.57 | $64.55 | $64.57 | $63.87 | 20,141 |
| 2020-05-28 | $64.57 | $65.70 | $64.57 | $65.70 | $64.99 | 1,172 |
| 2020-05-27 | $62.05 | $62.08 | $62.05 | $62.08 | $61.41 | 30,922 |
| 2020-05-26 | $62.05 | $62.05 | $62.05 | $62.05 | $61.38 | 37,126 |
| 2020-05-22 | $62.00 | $62.00 | $62.00 | $62.00 | $61.33 | 8 |
| 2020-05-21 | $62.00 | $62.00 | $62.00 | $62.00 | $61.33 | 132 |
| 2020-05-20 | $62.20 | $63.81 | $62.20 | $63.81 | $63.12 | 303 |
| 2020-05-19 | $63.50 | $63.50 | $63.50 | $63.50 | $62.81 | 30,731 |
| 2020-05-18 | $61.20 | $64.10 | $61.20 | $64.10 | $63.41 | 43,150 |
| 2020-05-15 | $64.70 | $64.70 | $63.54 | $63.54 | $62.85 | 1,263 |
| 2020-05-14 | $62.88 | $62.88 | $62.88 | $62.88 | $62.20 | 357 |
| 2020-05-13 | $64.00 | $64.00 | $62.88 | $62.88 | $62.20 | 90,023 |
| 2020-05-12 | $65.00 | $65.00 | $65.00 | $65.00 | $64.30 | 196 |
| 2020-05-11 | $65.00 | $65.00 | $65.00 | $65.00 | $64.30 | 450 |
| 2020-05-08 | $61.65 | $61.65 | $61.65 | $61.65 | $60.98 | 26 |
| 2020-05-07 | $61.65 | $61.65 | $61.65 | $61.65 | $60.98 | 5,978 |
| 2020-05-06 | $61.65 | $61.65 | $61.65 | $61.65 | $60.98 | 0 |
| 2020-05-05 | $61.65 | $61.65 | $61.65 | $61.65 | $60.98 | 2 |
| 2020-05-04 | $61.88 | $61.88 | $61.65 | $61.65 | $60.98 | 600 |
| 2020-05-01 | $61.95 | $61.95 | $61.95 | $61.95 | $61.28 | 179 |
| 2020-04-30 | $63.08 | $64.60 | $62.24 | $62.24 | $61.57 | 31,369 |
| 2020-04-29 | $64.72 | $64.72 | $64.72 | $64.72 | $64.02 | 40,075 |
| 2020-04-28 | $63.84 | $63.84 | $63.84 | $63.84 | $63.15 | 136 |
| 2020-04-27 | $62.80 | $62.80 | $62.80 | $62.80 | $62.12 | 91 |
| 2020-04-24 | $62.80 | $62.80 | $62.80 | $62.80 | $62.12 | 298 |
| 2020-04-23 | $62.40 | $62.40 | $62.40 | $62.40 | $61.73 | 3 |
| 2020-04-22 | $61.55 | $63.06 | $61.55 | $62.40 | $61.73 | 61,976 |
| 2020-04-21 | $60.33 | $60.33 | $60.33 | $60.33 | $59.68 | 338,616 |
| 2020-04-20 | $63.50 | $63.55 | $63.50 | $63.55 | $62.86 | 301,227 |
| 2020-04-17 | $63.00 | $63.00 | $63.00 | $63.00 | $62.32 | 1,268,092 |
| 2020-04-16 | $62.11 | $63.00 | $62.11 | $63.00 | $62.32 | 1,106,926 |
| 2020-04-15 | $60.27 | $60.27 | $60.27 | $60.27 | $59.62 | 261,045 |
| 2020-04-14 | $60.56 | $61.05 | $60.27 | $60.27 | $59.62 | 71,348 |
| 2020-04-13 | $59.71 | $59.71 | $59.71 | $59.71 | $59.06 | 20,069 |
| 2020-04-09 | $61.06 | $61.06 | $61.06 | $61.06 | $60.40 | 4,008 |
| 2020-04-08 | $61.06 | $61.06 | $61.06 | $61.06 | $60.40 | 1,174 |
| 2020-04-07 | $61.07 | $61.07 | $61.07 | $61.07 | $60.41 | 22 |
| 2020-04-06 | $61.07 | $61.07 | $61.07 | $61.07 | $60.41 | 9,120 |
| 2020-04-03 | $57.36 | $57.36 | $57.36 | $57.36 | $56.74 | 12,113 |
| 2020-04-02 | $60.01 | $60.01 | $60.01 | $60.01 | $59.36 | 4,042 |
| 2020-04-01 | $57.40 | $60.01 | $57.40 | $60.01 | $59.36 | 5,589 |
| 2020-03-31 | $58.95 | $59.25 | $58.20 | $58.29 | $57.66 | 6,719 |
| 2020-03-30 | $58.69 | $58.69 | $58.69 | $58.69 | $58.06 | 157 |
| 2020-03-27 | $58.69 | $58.69 | $58.69 | $58.69 | $57.83 | 23 |
| 2020-03-26 | $58.69 | $58.69 | $58.69 | $58.69 | $57.83 | 35 |
| 2020-03-25 | $53.95 | $60.00 | $53.95 | $58.69 | $57.83 | 3,045 |
| 2020-03-24 | $56.30 | $56.30 | $56.30 | $56.30 | $55.47 | 1,645 |
| 2020-03-23 | $53.25 | $53.25 | $51.35 | $51.35 | $50.59 | 7,829 |
| 2020-03-20 | $51.40 | $57.85 | $51.40 | $57.85 | $57.00 | 718 |
| 2020-03-19 | $54.14 | $54.14 | $54.14 | $54.14 | $53.34 | 413,145 |
| 2020-03-18 | $55.04 | $60.49 | $53.62 | $53.62 | $52.83 | 390,438 |
| 2020-03-17 | $51.35 | $51.35 | $51.35 | $51.35 | $50.59 | 124 |
| 2020-03-16 | $52.30 | $52.30 | $52.24 | $52.30 | $51.53 | 33,888 |
| 2020-03-13 | $57.35 | $57.35 | $51.61 | $52.51 | $51.74 | 59,974 |
| 2020-03-12 | $51.52 | $53.76 | $51.52 | $51.52 | $50.76 | 13,767 |
| 2020-03-11 | $61.63 | $61.63 | $57.86 | $57.86 | $57.01 | 151,364 |
| 2020-03-10 | $62.09 | $62.09 | $61.90 | $61.90 | $60.99 | 31,747 |
| 2020-03-09 | $62.54 | $62.54 | $62.54 | $62.54 | $61.62 | 20 |
| 2020-03-06 | $62.54 | $62.54 | $62.54 | $62.54 | $61.62 | 141 |
| 2020-03-05 | $62.54 | $62.54 | $62.54 | $62.54 | $61.62 | 991 |
| 2020-03-04 | $62.54 | $62.54 | $62.54 | $62.54 | $61.62 | 243 |
| 2020-03-03 | $65.48 | $65.48 | $65.48 | $65.48 | $64.52 | 889 |
| 2020-03-02 | $63.62 | $65.48 | $63.62 | $65.48 | $64.52 | 34,309 |
| 2020-02-28 | $58.50 | $62.28 | $58.50 | $62.28 | $61.36 | 40,880 |
| 2020-02-27 | $61.50 | $61.96 | $60.46 | $61.96 | $61.05 | 30,409 |
| 2020-02-26 | $64.60 | $64.60 | $64.60 | $64.60 | $63.65 | 14,765 |
| 2020-02-25 | $63.40 | $64.94 | $62.90 | $62.90 | $61.98 | 23,080 |
| 2020-02-24 | $64.08 | $66.42 | $64.08 | $66.11 | $65.14 | 24,704 |
| 2020-02-21 | $67.39 | $67.39 | $67.39 | $67.39 | $66.40 | 301 |
| 2020-02-20 | $67.39 | $67.39 | $67.39 | $67.39 | $66.40 | 109 |
| 2020-02-19 | $67.39 | $67.39 | $67.39 | $67.39 | $66.40 | 106 |
| 2020-02-18 | $66.63 | $66.63 | $65.82 | $66.58 | $65.60 | 38,690 |
| 2020-02-14 | $69.42 | $69.42 | $69.42 | $69.42 | $68.40 | 3,656 |
| 2020-02-13 | $69.85 | $69.85 | $69.41 | $69.41 | $68.39 | 8,877 |
| 2020-02-12 | $70.57 | $72.06 | $70.57 | $72.06 | $71.00 | 341 |
| 2020-02-11 | $70.39 | $70.39 | $70.39 | $70.39 | $69.35 | 14,377 |
| 2020-02-10 | $68.01 | $68.01 | $68.01 | $68.01 | $67.01 | 2,200 |
| 2020-02-07 | $71.00 | $72.07 | $71.00 | $72.07 | $71.01 | 539 |
| 2020-02-06 | $70.25 | $70.25 | $70.25 | $70.25 | $69.22 | 75,003 |
| 2020-02-05 | $71.03 | $71.04 | $70.25 | $70.25 | $69.22 | 49,063 |
| 2020-02-04 | $72.86 | $73.08 | $70.62 | $73.06 | $71.99 | 822 |
| 2020-02-03 | $67.70 | $71.04 | $67.70 | $70.47 | $69.43 | 62,766 |
| 2020-01-31 | $71.03 | $71.03 | $71.03 | $71.03 | $69.99 | 206 |
| 2020-01-30 | $71.09 | $71.09 | $71.03 | $71.03 | $69.99 | 45,467 |
| 2020-01-29 | $71.84 | $71.84 | $71.84 | $71.84 | $70.78 | 32,454 |
| 2020-01-28 | $71.53 | $71.53 | $71.53 | $71.53 | $70.48 | 10,016 |
| 2020-01-27 | $71.31 | $71.53 | $71.31 | $71.53 | $70.48 | 21,161 |
| 2020-01-24 | $72.25 | $72.25 | $72.25 | $72.25 | $71.19 | 140 |
| 2020-01-23 | $72.25 | $72.25 | $72.25 | $72.25 | $71.19 | 35 |
| 2020-01-22 | $72.25 | $72.25 | $72.25 | $72.25 | $71.18 | 13 |
| 2020-01-21 | $72.50 | $72.50 | $72.20 | $72.25 | $71.19 | 40,491 |
| 2020-01-17 | $72.70 | $72.70 | $72.30 | $72.30 | $71.24 | 40,281 |
| 2020-01-16 | $72.55 | $72.55 | $72.55 | $72.55 | $71.48 | 57,612 |
| 2020-01-15 | $71.86 | $71.86 | $71.86 | $71.86 | $70.80 | 116,095 |
| 2020-01-14 | $72.35 | $72.55 | $72.35 | $72.47 | $71.40 | 228,869 |
| 2020-01-13 | $71.23 | $71.23 | $71.23 | $71.23 | $70.18 | 27,075 |
| 2020-01-10 | $71.84 | $71.84 | $71.13 | $71.13 | $70.08 | 70,144 |
| 2020-01-09 | $71.42 | $71.61 | $71.10 | $71.10 | $70.05 | 283,785 |
| 2020-01-08 | $70.21 | $70.21 | $70.21 | $70.21 | $69.18 | 83,122 |
| 2020-01-07 | $70.20 | $70.21 | $70.20 | $70.21 | $69.18 | 105,111 |
| 2020-01-06 | $66.54 | $68.83 | $66.54 | $67.62 | $66.63 | 8,952 |
| 2020-01-03 | $67.51 | $67.51 | $67.51 | $67.51 | $66.52 | 5 |
| 2020-01-02 | $67.51 | $67.51 | $67.51 | $67.51 | $66.52 | 32 |
| 2019-12-31 | $67.51 | $67.51 | $67.51 | $67.51 | $66.52 | 21 |
| 2019-12-30 | $67.53 | $67.53 | $67.51 | $67.51 | $66.52 | 8,102 |
| 2019-12-27 | $68.04 | $68.04 | $68.04 | $68.04 | $67.04 | 10 |
| 2019-12-26 | $70.00 | $70.00 | $68.04 | $68.04 | $67.04 | 15,568 |
| 2019-12-24 | $67.91 | $67.92 | $67.91 | $67.92 | $66.92 | 35,212 |
| 2019-12-23 | $67.91 | $67.91 | $67.88 | $67.88 | $66.88 | 19,039 |
| 2019-12-20 | $67.44 | $68.28 | $67.44 | $68.28 | $67.28 | 10,201 |
| 2019-12-19 | $67.63 | $67.63 | $67.63 | $67.63 | $66.64 | 13 |
| 2019-12-18 | $66.36 | $69.14 | $66.36 | $67.63 | $66.64 | 78,990 |
| 2019-12-17 | $67.82 | $67.82 | $67.82 | $67.82 | $66.82 | 40,023 |
| 2019-12-16 | $67.58 | $67.58 | $67.58 | $67.58 | $66.59 | 33,281 |
| 2019-12-13 | $67.27 | $67.58 | $67.27 | $67.58 | $66.59 | 28,200 |
| 2019-12-12 | $67.20 | $67.20 | $67.20 | $67.20 | $66.21 | 63,500 |
| 2019-12-11 | $66.25 | $66.37 | $65.22 | $65.22 | $64.26 | 46,679 |
| 2019-12-10 | $65.40 | $65.40 | $65.40 | $65.40 | $64.44 | 120,000 |
| 2019-12-09 | $65.40 | $65.40 | $65.40 | $65.40 | $64.44 | 207 |
| 2019-12-06 | $65.40 | $65.40 | $65.40 | $65.40 | $64.43 | 50,011 |
| 2019-12-05 | $66.97 | $66.97 | $64.96 | $65.40 | $64.44 | 144,548 |
| 2019-12-04 | $65.34 | $65.44 | $65.31 | $65.44 | $64.48 | 45,015 |
| 2019-12-03 | $64.16 | $64.28 | $64.16 | $64.16 | $63.22 | 51,002 |
| 2019-12-02 | $63.00 | $63.00 | $63.00 | $63.00 | $62.07 | 85,165 |
| 2019-11-29 | $63.51 | $63.53 | $62.40 | $62.40 | $61.48 | 65,559 |
| 2019-11-27 | $61.19 | $61.19 | $61.19 | $61.19 | $60.29 | 16,381 |
| 2019-11-26 | $61.19 | $61.19 | $61.19 | $61.19 | $60.29 | 139,000 |
| 2019-11-25 | $61.19 | $61.19 | $61.19 | $61.19 | $60.29 | 150,142 |
| 2019-11-22 | $61.19 | $61.19 | $61.19 | $61.19 | $60.29 | 341 |
| 2019-11-21 | $61.50 | $61.50 | $61.50 | $61.50 | $60.60 | 5,661 |
| 2019-11-20 | $60.97 | $60.97 | $60.97 | $60.97 | $60.07 | 50,748 |
| 2019-11-19 | $62.42 | $62.43 | $60.97 | $60.97 | $60.07 | 222,430 |
| 2019-11-18 | $62.46 | $62.46 | $62.45 | $62.45 | $61.53 | 13,200 |
| 2019-11-15 | $61.55 | $61.55 | $61.55 | $61.55 | $60.64 | 12 |
| 2019-11-14 | $61.55 | $61.55 | $61.55 | $61.55 | $60.64 | 100 |
| 2019-11-13 | $61.54 | $61.54 | $61.54 | $61.54 | $60.64 | 6,003 |
| 2019-11-12 | $61.54 | $61.54 | $61.54 | $61.54 | $60.64 | 1 |
| 2019-11-11 | $61.53 | $61.54 | $61.53 | $61.54 | $60.64 | 40,008 |
| 2019-11-08 | $61.00 | $61.00 | $61.00 | $61.00 | $60.10 | 0 |
| 2019-11-07 | $61.00 | $61.00 | $61.00 | $61.00 | $60.10 | 102 |
| 2019-11-06 | $61.48 | $61.48 | $61.48 | $61.48 | $60.58 | 30,303 |
| 2019-11-05 | $61.48 | $61.48 | $61.48 | $61.48 | $60.58 | 15,003 |
| 2019-11-04 | $60.85 | $60.85 | $60.85 | $60.85 | $59.96 | 15,017 |
| 2019-11-01 | $60.85 | $60.85 | $60.85 | $60.85 | $59.96 | 39,206 |
| 2019-10-31 | $60.83 | $60.85 | $60.83 | $60.85 | $59.96 | 104,000 |
| 2019-10-30 | $60.15 | $61.80 | $60.07 | $61.80 | $60.89 | 23,907 |
| 2019-10-29 | $57.94 | $60.34 | $57.94 | $60.33 | $59.44 | 1,130 |
| 2019-10-28 | $58.54 | $58.54 | $58.54 | $58.54 | $57.68 | 3 |
| 2019-10-25 | $58.54 | $58.54 | $58.54 | $58.54 | $57.68 | 0 |
| 2019-10-24 | $59.05 | $59.05 | $58.54 | $58.54 | $57.68 | 35,701 |
| 2019-10-23 | $59.59 | $59.59 | $59.59 | $59.59 | $58.71 | 11 |
| 2019-10-22 | $59.59 | $59.59 | $59.59 | $59.59 | $58.71 | 0 |
| 2019-10-21 | $59.59 | $59.59 | $59.59 | $59.59 | $58.71 | 689 |
| 2019-10-18 | $59.93 | $59.93 | $59.93 | $59.93 | $59.05 | 19,004 |
| 2019-10-17 | $59.92 | $59.93 | $59.92 | $59.93 | $59.05 | 20,000 |
| 2019-10-16 | $58.74 | $58.74 | $58.72 | $58.72 | $57.86 | 83,000 |
| 2019-10-15 | $58.32 | $58.32 | $58.32 | $58.32 | $57.46 | 2 |
| 2019-10-14 | $58.32 | $58.32 | $58.32 | $58.32 | $57.46 | 50 |
| 2019-10-11 | $58.32 | $58.32 | $58.32 | $58.32 | $57.46 | 157 |
| 2019-10-10 | $58.39 | $58.39 | $58.39 | $58.39 | $57.53 | 3 |
| 2019-10-09 | $58.39 | $58.39 | $58.39 | $58.39 | $57.53 | 16,765 |
| 2019-10-08 | $58.39 | $58.39 | $58.39 | $58.39 | $57.53 | 17,000 |
| 2019-10-07 | $58.39 | $58.39 | $58.39 | $58.39 | $57.53 | 1 |
| 2019-10-04 | $58.10 | $58.39 | $58.10 | $58.39 | $57.53 | 30,286 |
| 2019-10-03 | $56.61 | $56.61 | $56.61 | $56.61 | $55.78 | 11,000 |
| 2019-10-02 | $57.02 | $57.02 | $56.61 | $56.61 | $55.78 | 66,105 |
| 2019-10-01 | $58.85 | $58.89 | $58.85 | $58.86 | $57.99 | 38,403 |
| 2019-09-30 | $59.49 | $59.49 | $59.49 | $59.49 | $58.62 | 19,075 |
| 2019-09-27 | $59.49 | $59.49 | $59.49 | $59.49 | $58.62 | 101 |
| 2019-09-26 | $59.69 | $59.69 | $59.69 | $59.69 | $58.63 | 0 |
| 2019-09-25 | $59.69 | $59.69 | $59.69 | $59.69 | $58.63 | 169 |
| 2019-09-24 | $59.07 | $59.07 | $59.07 | $59.07 | $58.02 | 10 |
| 2019-09-23 | $59.07 | $59.07 | $59.07 | $59.07 | $58.02 | 115 |
| 2019-09-20 | $59.16 | $59.16 | $59.16 | $59.16 | $58.11 | 1 |
| 2019-09-19 | $59.16 | $59.16 | $59.16 | $59.16 | $58.11 | 0 |
| 2019-09-18 | $59.24 | $59.24 | $59.16 | $59.16 | $58.11 | 10,016 |
| 2019-09-17 | $59.61 | $59.63 | $59.61 | $59.63 | $58.57 | 386,408 |
| 2019-09-16 | $60.50 | $60.50 | $60.50 | $60.50 | $59.43 | 4 |
| 2019-09-13 | $61.08 | $61.08 | $60.46 | $60.50 | $59.43 | 36,207 |
| 2019-09-12 | $59.04 | $59.04 | $59.04 | $59.04 | $57.99 | 86 |
| 2019-09-11 | $59.04 | $59.04 | $59.04 | $59.04 | $57.99 | 16,104 |
| 2019-09-10 | $59.65 | $59.65 | $59.65 | $59.65 | $58.59 | 16 |
| 2019-09-09 | $59.65 | $59.65 | $59.65 | $59.65 | $58.59 | 24 |
| 2019-09-06 | $59.65 | $59.65 | $59.65 | $59.65 | $58.59 | 7 |
| 2019-09-05 | $60.10 | $60.10 | $59.53 | $59.65 | $58.59 | 15,806 |
| 2019-09-04 | $55.68 | $55.68 | $55.68 | $55.68 | $54.69 | 44 |
| 2019-09-03 | $55.68 | $55.68 | $55.68 | $55.68 | $54.69 | 23 |
| 2019-08-30 | $55.68 | $55.68 | $55.68 | $55.68 | $54.69 | 61 |
| 2019-08-29 | $55.68 | $55.68 | $55.68 | $55.68 | $54.69 | 545 |
| 2019-08-28 | $55.68 | $55.68 | $55.68 | $55.68 | $54.69 | 20,188 |
| 2019-08-27 | $55.27 | $55.27 | $55.27 | $55.27 | $54.29 | 13 |
| 2019-08-26 | $55.27 | $55.27 | $55.27 | $55.27 | $54.29 | 40,015 |
| 2019-08-23 | $54.82 | $54.82 | $54.82 | $54.82 | $53.85 | 1,006 |
| 2019-08-22 | $56.21 | $56.21 | $54.82 | $54.82 | $53.85 | 763 |
| 2019-08-21 | $56.70 | $56.72 | $56.70 | $56.72 | $55.71 | 10,001 |
| 2019-08-20 | $55.30 | $55.30 | $55.30 | $55.30 | $54.32 | 1 |
| 2019-08-19 | $55.91 | $56.12 | $55.30 | $55.30 | $54.32 | 106,406 |
| 2019-08-16 | $55.73 | $56.00 | $55.73 | $56.00 | $55.01 | 2,035 |
| 2019-08-15 | $53.96 | $53.96 | $53.96 | $53.96 | $53.00 | 609 |
| 2019-08-14 | $54.98 | $55.59 | $54.98 | $55.59 | $54.60 | 12,209 |
| 2019-08-13 | $55.50 | $55.50 | $55.50 | $55.50 | $54.51 | 14,428 |
| 2019-08-12 | $55.71 | $55.75 | $55.71 | $55.75 | $54.76 | 12,002 |
| 2019-08-09 | $55.86 | $55.94 | $55.86 | $55.86 | $54.87 | 6,016 |
| 2019-08-08 | $55.98 | $56.00 | $55.31 | $55.31 | $54.33 | 24,695 |
| 2019-08-07 | $55.14 | $56.30 | $55.13 | $56.30 | $55.30 | 110,625 |
| 2019-08-06 | $53.28 | $53.28 | $53.28 | $53.28 | $52.33 | 45 |
| 2019-08-05 | $54.40 | $54.40 | $53.28 | $53.28 | $52.33 | 20,481 |
| 2019-08-02 | $55.41 | $57.20 | $55.41 | $57.17 | $56.15 | 30,100 |
| 2019-08-01 | $55.41 | $57.20 | $55.41 | $57.17 | $56.15 | 30,122 |
| 2019-07-31 | $56.37 | $57.17 | $56.37 | $57.17 | $56.15 | 234 |
| 2019-07-30 | $55.41 | $57.20 | $55.41 | $56.74 | $55.73 | 43,308 |
| 2019-07-29 | $54.43 | $54.68 | $54.40 | $54.65 | $53.68 | 990 |
| 2019-07-26 | $54.70 | $54.70 | $54.70 | $54.70 | $53.73 | 39 |
| 2019-07-25 | $54.59 | $54.70 | $54.59 | $54.70 | $53.73 | 11,069 |
| 2019-07-24 | $55.02 | $55.02 | $55.02 | $55.02 | $54.04 | 668 |
| 2019-07-23 | $53.39 | $53.39 | $53.39 | $53.39 | $52.44 | 16,043 |
| 2019-07-22 | $53.39 | $53.39 | $53.39 | $53.39 | $52.44 | 200,301 |
| 2019-07-19 | $53.70 | $53.70 | $53.70 | $53.70 | $52.75 | 0 |
| 2019-07-18 | $53.57 | $53.70 | $53.57 | $53.70 | $52.75 | 110,403 |
| 2019-07-17 | $54.40 | $54.41 | $54.25 | $54.25 | $53.29 | 20,705 |
| 2019-07-16 | $53.83 | $53.83 | $53.83 | $53.83 | $52.87 | 143 |
| 2019-07-15 | $56.00 | $56.00 | $56.00 | $56.00 | $55.01 | 102 |
| 2019-07-12 | $54.98 | $54.98 | $54.98 | $54.98 | $54.00 | 13 |
| 2019-07-11 | $54.98 | $54.98 | $54.98 | $54.98 | $54.00 | 400,003 |
| 2019-07-10 | $54.98 | $54.98 | $54.98 | $54.98 | $54.00 | 65,987 |
| 2019-07-09 | $54.98 | $54.98 | $54.98 | $54.98 | $54.00 | 243,408 |
| 2019-07-08 | $54.93 | $54.93 | $54.93 | $54.93 | $53.95 | 250,070 |
| 2019-07-05 | $54.93 | $54.93 | $54.93 | $54.93 | $53.95 | 446 |
| 2019-07-03 | $54.30 | $54.30 | $54.30 | $54.30 | $53.34 | 25,105 |
| 2019-07-02 | $54.33 | $54.33 | $53.67 | $53.67 | $52.72 | 202 |
| 2019-07-01 | $53.25 | $54.17 | $53.24 | $54.17 | $53.21 | 416 |
| 2019-06-28 | $51.90 | $51.90 | $51.90 | $51.90 | $50.98 | 25,100 |
| 2019-06-27 | $51.99 | $51.99 | $51.99 | $51.99 | $51.07 | 631 |
| 2019-06-26 | $53.00 | $53.00 | $53.00 | $53.00 | $52.06 | 0 |
| 2019-06-25 | $52.88 | $53.00 | $52.88 | $53.00 | $52.06 | 214 |
| 2019-06-24 | $52.28 | $52.28 | $52.28 | $52.28 | $51.35 | 17 |
| 2019-06-21 | $52.28 | $52.28 | $52.28 | $52.28 | $51.35 | 1 |
| 2019-06-20 | $52.28 | $52.28 | $52.28 | $52.28 | $51.35 | 156,072 |
| 2019-06-19 | $52.28 | $52.28 | $52.28 | $52.28 | $51.35 | 285,004 |
| 2019-06-18 | $52.81 | $52.81 | $52.11 | $52.28 | $51.35 | 121,614 |
| 2019-06-17 | $51.46 | $52.36 | $51.46 | $52.15 | $51.22 | 21,123 |
| 2019-06-14 | $51.38 | $51.49 | $51.38 | $51.49 | $50.58 | 133,100 |
| 2019-06-13 | $49.50 | $49.50 | $49.50 | $49.50 | $48.62 | 0 |
| 2019-06-12 | $49.50 | $49.50 | $49.50 | $49.50 | $48.62 | 0 |
| 2019-06-11 | $49.50 | $49.50 | $49.50 | $49.50 | $48.62 | 21 |
| 2019-06-10 | $49.55 | $49.55 | $49.50 | $49.50 | $48.62 | 532 |
| 2019-06-07 | $48.50 | $48.50 | $48.07 | $48.07 | $47.22 | 20,205 |
| 2019-06-06 | $48.05 | $48.05 | $48.05 | $48.05 | $47.20 | 54 |
| 2019-06-05 | $48.05 | $48.05 | $48.05 | $48.05 | $47.20 | 355 |
| 2019-06-04 | $47.60 | $47.60 | $47.60 | $47.60 | $46.75 | 328 |
| 2019-06-03 | $47.97 | $47.97 | $47.92 | $47.92 | $47.07 | 39,203 |
| 2019-05-31 | $47.41 | $48.00 | $47.35 | $47.35 | $46.51 | 833 |
| 2019-05-30 | $48.96 | $48.96 | $48.96 | $48.96 | $48.09 | 3 |
| 2019-05-29 | $48.96 | $48.96 | $48.96 | $48.96 | $48.09 | 9 |
| 2019-05-28 | $49.30 | $49.32 | $48.96 | $48.96 | $48.09 | 1,308 |
| 2019-05-24 | $48.25 | $48.25 | $48.25 | $48.25 | $47.39 | 26 |
| 2019-05-23 | $48.89 | $48.89 | $48.25 | $48.25 | $47.39 | 13,761 |
| 2019-05-22 | $50.09 | $50.31 | $50.09 | $50.31 | $49.42 | 20,776 |
| 2019-05-21 | $50.98 | $51.03 | $50.92 | $50.92 | $50.02 | 227,193 |
| 2019-05-20 | $52.72 | $52.72 | $52.16 | $52.16 | $51.23 | 56,001 |
| 2019-05-17 | $54.37 | $54.37 | $52.75 | $52.75 | $51.81 | 657 |
| 2019-05-16 | $50.53 | $51.99 | $50.53 | $51.99 | $51.07 | 36,311 |
| 2019-05-15 | $49.32 | $49.35 | $49.32 | $49.35 | $48.47 | 14,010 |
| 2019-05-14 | $48.28 | $48.28 | $48.28 | $48.28 | $47.42 | 44 |
| 2019-05-13 | $48.28 | $48.28 | $48.28 | $48.28 | $47.42 | 18 |
| 2019-05-10 | $48.28 | $48.28 | $48.28 | $48.28 | $47.42 | 14 |
| 2019-05-09 | $48.28 | $48.28 | $48.28 | $48.28 | $47.42 | 187,594 |
| 2019-05-08 | $48.28 | $48.28 | $48.28 | $48.28 | $47.42 | 33,001 |
| 2019-05-07 | $49.10 | $49.10 | $48.28 | $48.28 | $47.42 | 53,953 |
| 2019-05-06 | $48.70 | $48.70 | $48.70 | $48.70 | $47.84 | 2,066 |
| 2019-05-03 | $48.71 | $48.71 | $48.70 | $48.70 | $47.84 | 534 |
| 2019-05-02 | $51.32 | $51.32 | $51.32 | $51.32 | $50.41 | 50 |
| 2019-05-01 | $51.24 | $51.32 | $51.24 | $51.32 | $50.41 | 760 |
| 2019-04-30 | $50.56 | $50.56 | $50.56 | $50.56 | $49.66 | 362 |
| 2019-04-29 | $49.05 | $50.69 | $49.05 | $49.77 | $48.89 | 1,834 |
| 2019-04-26 | $49.09 | $50.50 | $49.00 | $50.19 | $49.30 | 2,448 |
| 2019-04-25 | $46.48 | $46.48 | $46.48 | $46.48 | $45.65 | 15,008 |
| 2019-04-24 | $46.48 | $46.48 | $46.48 | $46.48 | $45.65 | 10,030 |
| 2019-04-23 | $47.91 | $47.91 | $47.91 | $47.91 | $47.06 | 53 |
| 2019-04-22 | $47.86 | $47.91 | $47.86 | $47.91 | $47.06 | 213 |
| 2019-04-18 | $47.60 | $47.60 | $47.60 | $47.60 | $46.75 | 115 |
| 2019-04-17 | $47.80 | $47.81 | $47.80 | $47.81 | $46.96 | 10,046 |
| 2019-04-16 | $47.88 | $47.90 | $47.88 | $47.90 | $47.05 | 64,149 |
| 2019-04-15 | $47.40 | $47.40 | $47.40 | $47.40 | $46.56 | 85,490 |
| 2019-04-12 | $46.50 | $46.50 | $46.50 | $46.50 | $45.67 | 5 |
| 2019-04-11 | $46.50 | $46.50 | $46.50 | $46.50 | $45.67 | 226 |
| 2019-04-10 | $45.84 | $45.84 | $45.84 | $45.84 | $45.03 | 123 |
| 2019-04-09 | $46.89 | $46.89 | $46.13 | $46.13 | $45.31 | 760 |
| 2019-04-08 | $43.00 | $46.41 | $43.00 | $46.41 | $45.59 | 652,625 |
| 2019-04-05 | $43.19 | $43.20 | $43.19 | $43.20 | $42.43 | 14,042 |
| 2019-04-04 | $42.40 | $42.40 | $42.40 | $42.40 | $41.65 | 17,001 |
| 2019-04-03 | $42.00 | $42.40 | $42.00 | $42.40 | $41.65 | 733 |
| 2019-04-02 | $42.17 | $42.68 | $42.17 | $42.68 | $41.92 | 22,601 |
| 2019-04-01 | $41.11 | $41.11 | $41.11 | $41.11 | $40.38 | 79 |
| 2019-03-29 | $41.11 | $41.11 | $41.11 | $41.11 | $40.38 | 53 |
| 2019-03-28 | $41.11 | $41.11 | $41.11 | $41.11 | $40.38 | 1,500 |
| 2019-03-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.11 | 11 |
| 2019-03-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.11 | 68,000 |
| 2019-03-25 | $41.17 | $42.87 | $41.17 | $42.87 | $42.11 | 1,127 |
| 2019-03-22 | $43.60 | $43.60 | $43.60 | $43.60 | $42.83 | 40,294 |
| 2019-03-21 | $43.60 | $43.60 | $43.60 | $43.60 | $42.83 | 72 |
| 2019-03-20 | $43.66 | $43.77 | $43.43 | $43.60 | $42.83 | 69,292 |
| 2019-03-19 | $46.00 | $46.00 | $46.00 | $46.00 | $45.19 | 22,856 |
| 2019-03-18 | $46.01 | $46.01 | $46.00 | $46.00 | $45.18 | 352,555 |
| 2019-03-15 | $46.29 | $46.99 | $46.13 | $46.99 | $46.16 | 60,585 |
| 2019-03-14 | $46.05 | $46.88 | $46.05 | $46.88 | $46.05 | 8,150 |
| 2019-03-13 | $46.55 | $46.57 | $45.93 | $45.93 | $45.11 | 18,136 |
| 2019-03-12 | $46.32 | $46.33 | $45.43 | $45.43 | $44.62 | 304,923 |
| 2019-03-11 | $45.55 | $46.10 | $45.55 | $46.10 | $45.28 | 100,202 |
| 2019-03-08 | $47.05 | $47.05 | $47.05 | $47.05 | $46.21 | 0 |
| 2019-03-07 | $47.05 | $47.05 | $47.05 | $47.05 | $46.21 | 600 |
| 2019-03-06 | $47.37 | $47.37 | $47.37 | $47.37 | $46.53 | 43 |
| 2019-03-05 | $47.37 | $47.37 | $47.37 | $47.37 | $46.53 | 301 |
| 2019-03-04 | $47.36 | $47.37 | $47.36 | $47.37 | $46.53 | 30,000 |
| 2019-03-01 | $46.79 | $46.79 | $46.79 | $46.79 | $45.96 | 25 |
| 2019-02-28 | $46.79 | $46.79 | $46.79 | $46.79 | $45.96 | 0 |
| 2019-02-27 | $46.79 | $46.79 | $46.79 | $46.79 | $45.96 | 62,302 |
| 2019-02-26 | $46.79 | $46.79 | $46.79 | $46.79 | $45.96 | 400 |
| 2019-02-25 | $46.79 | $46.79 | $46.79 | $46.79 | $45.96 | 27,710 |
| 2019-02-22 | $47.80 | $48.15 | $46.79 | $46.79 | $45.96 | 28,299 |
| 2019-02-21 | $48.87 | $48.87 | $48.87 | $48.87 | $48.00 | 37,202 |
| 2019-02-20 | $46.50 | $47.93 | $46.50 | $47.93 | $47.08 | 302,539 |
| 2019-02-19 | $47.14 | $47.14 | $46.45 | $46.45 | $45.63 | 106,160 |
| 2019-02-15 | $45.85 | $45.90 | $45.60 | $45.90 | $45.08 | 117,319 |
| 2019-02-14 | $44.69 | $44.69 | $44.69 | $44.69 | $43.90 | 0 |
| 2019-02-13 | $44.64 | $44.69 | $44.64 | $44.69 | $43.90 | 39,340 |
| 2019-02-12 | $44.24 | $44.39 | $44.24 | $44.39 | $43.60 | 24,005 |
| 2019-02-11 | $44.00 | $44.57 | $44.00 | $44.57 | $43.78 | 36,462 |
| 2019-02-08 | $44.77 | $44.77 | $44.77 | $44.77 | $43.97 | 1,922 |
| 2019-02-07 | $45.85 | $45.85 | $45.85 | $45.85 | $45.04 | 6 |
| 2019-02-06 | $45.85 | $45.85 | $45.85 | $45.85 | $45.04 | 53,655 |
| 2019-02-05 | $46.20 | $46.20 | $45.79 | $45.85 | $45.04 | 100,810 |
| 2019-02-04 | $46.62 | $46.62 | $44.95 | $46.13 | $45.31 | 83,448 |
| 2019-02-01 | $48.80 | $48.80 | $45.50 | $47.45 | $46.61 | 276,352 |
| 2019-01-31 | $49.93 | $49.96 | $49.93 | $49.96 | $49.07 | 70,400 |
| 2019-01-30 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 40,000 |
| 2019-01-29 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 50,002 |
| 2019-01-28 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 52 |
| 2019-01-25 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 50 |
| 2019-01-24 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 120 |
| 2019-01-23 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 0 |
| 2019-01-22 | $49.88 | $49.88 | $49.88 | $49.88 | $48.99 | 22 |
| 2019-01-18 | $49.90 | $49.90 | $49.86 | $49.88 | $48.99 | 26,060 |
| 2019-01-17 | $48.01 | $48.01 | $48.01 | $48.01 | $47.16 | 101,397 |
| 2019-01-16 | $49.75 | $49.75 | $49.62 | $49.62 | $48.74 | 51,248 |
| 2019-01-15 | $48.58 | $48.58 | $48.58 | $48.58 | $47.72 | 30,300 |
| 2019-01-14 | $48.57 | $48.58 | $48.56 | $48.58 | $47.72 | 20,204 |
| 2019-01-11 | $49.38 | $49.38 | $49.38 | $49.38 | $48.50 | 30 |
| 2019-01-10 | $49.38 | $49.38 | $49.38 | $49.38 | $48.50 | 100 |
| 2019-01-09 | $49.93 | $49.93 | $49.93 | $49.93 | $49.04 | 50 |
| 2019-01-08 | $49.68 | $49.93 | $49.68 | $49.93 | $49.04 | 308,466 |
| 2019-01-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.11 | 30,355 |
| 2019-01-04 | $48.45 | $48.45 | $48.45 | $48.45 | $47.59 | 30,903 |
| 2019-01-03 | $48.20 | $48.20 | $48.20 | $48.20 | $47.34 | 20,612 |
| 2019-01-02 | $48.20 | $48.20 | $48.20 | $48.20 | $47.34 | 34 |
| 2018-12-31 | $48.20 | $48.20 | $48.20 | $48.20 | $47.34 | 33 |
| 2018-12-28 | $48.20 | $48.20 | $48.20 | $48.20 | $47.34 | 24,020 |
| 2018-12-27 | $48.20 | $48.20 | $48.20 | $48.20 | $47.34 | 23 |
| 2018-12-26 | $48.20 | $48.20 | $48.20 | $48.20 | $47.34 | 100 |
| 2018-12-24 | $45.90 | $45.90 | $45.90 | $45.90 | $45.08 | 531 |
| 2018-12-21 | $47.20 | $47.20 | $47.20 | $47.20 | $46.36 | 501 |
| 2018-12-20 | $51.34 | $51.34 | $51.34 | $51.34 | $50.43 | 0 |
| 2018-12-19 | $51.34 | $51.34 | $51.34 | $51.34 | $50.43 | 90 |
| 2018-12-18 | $51.34 | $51.34 | $51.34 | $51.34 | $50.43 | 0 |
| 2018-12-17 | $51.34 | $51.34 | $51.34 | $51.34 | $50.43 | 20,015 |
| 2018-12-14 | $51.34 | $51.34 | $51.34 | $51.34 | $50.43 | 35,100 |
| 2018-12-13 | $52.80 | $52.80 | $52.77 | $52.77 | $51.83 | 10,045 |
| 2018-12-12 | $51.34 | $51.34 | $51.34 | $51.34 | $50.43 | 221 |
| 2018-12-11 | $51.72 | $51.72 | $51.21 | $51.34 | $50.43 | 766,500 |
| 2018-12-10 | $50.42 | $51.16 | $50.42 | $51.16 | $50.25 | 66,079 |
| 2018-12-07 | $51.94 | $51.94 | $51.94 | $51.94 | $51.02 | 3 |
| 2018-12-06 | $51.94 | $51.94 | $51.94 | $51.94 | $51.02 | 111 |
| 2018-12-04 | $51.94 | $51.94 | $51.94 | $51.94 | $51.02 | 62,600 |
| 2018-12-03 | $51.88 | $51.88 | $51.88 | $51.88 | $50.96 | 4 |
| 2018-11-30 | $51.88 | $51.88 | $51.88 | $51.88 | $50.96 | 92 |
| 2018-11-29 | $51.86 | $51.88 | $51.86 | $51.88 | $50.96 | 12,003 |
| 2018-11-28 | $51.37 | $51.37 | $51.37 | $51.37 | $50.46 | 19 |
| 2018-11-27 | $51.37 | $51.37 | $51.37 | $51.37 | $50.46 | 4,700 |
| 2018-11-26 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 108 |
| 2018-11-21 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 0 |
| 2018-11-20 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 11,132 |
| 2018-11-19 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 18,508 |
| 2018-11-16 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 0 |
| 2018-11-15 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 600 |
| 2018-11-14 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 60 |
| 2018-11-13 | $51.60 | $51.60 | $51.60 | $51.60 | $50.68 | 26,002 |
| 2018-11-12 | $51.77 | $51.77 | $51.77 | $51.77 | $50.85 | 36,502 |
| 2018-11-09 | $55.06 | $55.06 | $55.06 | $55.06 | $54.08 | 22,000 |
| 2018-11-08 | $55.06 | $55.06 | $55.06 | $55.06 | $54.08 | 1,800 |
| 2018-11-07 | $54.49 | $55.10 | $54.49 | $55.06 | $54.08 | 29,601 |
| 2018-11-06 | $53.79 | $53.79 | $53.79 | $53.79 | $52.83 | 187 |
| 2018-11-05 | $54.06 | $54.06 | $54.06 | $54.06 | $53.10 | 178 |
| 2018-11-02 | $53.72 | $53.72 | $53.72 | $53.72 | $52.77 | 14,012 |
| 2018-11-01 | $55.25 | $55.25 | $55.25 | $55.25 | $54.27 | 126 |
| 2018-10-31 | $52.96 | $52.96 | $52.96 | $52.96 | $52.02 | 475 |
| 2018-10-30 | $52.57 | $52.57 | $52.57 | $52.57 | $51.64 | 551 |
| 2018-10-29 | $52.38 | $52.38 | $52.38 | $52.38 | $51.45 | 20 |
| 2018-10-26 | $52.36 | $52.38 | $52.36 | $52.38 | $51.45 | 63,000 |
| 2018-10-25 | $53.83 | $53.83 | $53.83 | $53.83 | $52.87 | 12 |
| 2018-10-24 | $53.83 | $53.83 | $53.83 | $53.83 | $52.87 | 5,100 |
| 2018-10-23 | $58.93 | $58.93 | $58.93 | $58.93 | $57.88 | 0 |
| 2018-10-22 | $58.93 | $58.93 | $58.93 | $58.93 | $57.88 | 2 |
| 2018-10-19 | $58.93 | $58.93 | $58.93 | $58.93 | $57.88 | 235 |
| 2018-10-18 | $58.93 | $58.93 | $58.93 | $58.93 | $57.88 | 49 |
| 2018-10-17 | $58.93 | $58.93 | $58.93 | $58.93 | $57.88 | 6,300 |
| 2018-10-16 | $56.98 | $56.98 | $56.98 | $56.98 | $55.97 | 10,000 |
| 2018-10-15 | $56.32 | $56.32 | $56.32 | $56.32 | $55.32 | 680 |
| 2018-10-12 | $55.85 | $55.87 | $55.85 | $55.87 | $54.88 | 39,035 |
| 2018-10-11 | $57.05 | $57.05 | $57.05 | $57.05 | $56.04 | 15,020 |
| 2018-10-10 | $57.05 | $57.05 | $57.05 | $57.05 | $56.04 | 24,307 |
| 2018-10-09 | $57.04 | $57.04 | $57.04 | $57.04 | $56.03 | 6,767 |
| 2018-10-08 | $58.94 | $58.94 | $56.50 | $56.91 | $55.90 | 4,600 |
| 2018-10-05 | $57.02 | $57.02 | $57.02 | $57.02 | $56.01 | 300 |
| 2018-10-04 | $58.87 | $58.87 | $57.41 | $57.44 | $56.42 | 14,197 |
| 2018-10-03 | $58.32 | $58.32 | $58.29 | $58.29 | $57.25 | 20,407 |
| 2018-10-02 | $60.78 | $60.78 | $60.78 | $60.78 | $59.70 | 22 |
| 2018-10-01 | $60.78 | $60.78 | $60.78 | $60.78 | $59.70 | 0 |
| 2018-09-28 | $60.78 | $60.78 | $60.78 | $60.78 | $59.70 | 81,010 |
| 2018-09-27 | $57.80 | $57.80 | $57.80 | $57.80 | $56.77 | 7,200 |
| 2018-09-26 | $58.94 | $58.94 | $58.94 | $58.94 | $57.89 | 0 |
| 2018-09-25 | $58.94 | $58.94 | $58.94 | $58.94 | $57.76 | 300 |
| 2018-09-24 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 34 |
| 2018-09-21 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 289,327 |
| 2018-09-20 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 35 |
| 2018-09-19 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 68 |
| 2018-09-18 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 0 |
| 2018-09-17 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 104 |
| 2018-09-14 | $58.24 | $58.24 | $58.24 | $58.24 | $57.08 | 25,170 |
| 2018-09-13 | $57.90 | $57.90 | $57.90 | $57.90 | $56.74 | 30 |
| 2018-09-12 | $57.90 | $57.90 | $57.90 | $57.90 | $56.74 | 10,276 |
| 2018-09-11 | $56.92 | $56.92 | $56.92 | $56.92 | $55.78 | 47,412 |
| 2018-09-10 | $56.55 | $56.92 | $56.55 | $56.92 | $55.78 | 21,043 |
| 2018-09-07 | $55.32 | $56.59 | $55.32 | $56.59 | $55.45 | 24,142 |
| 2018-09-06 | $56.04 | $56.06 | $56.04 | $56.06 | $54.94 | 81,070 |
| 2018-09-05 | $55.09 | $55.09 | $54.78 | $54.78 | $53.69 | 2,071 |
| 2018-09-04 | $57.02 | $57.02 | $56.03 | $56.03 | $54.91 | 8,193 |
| 2018-08-31 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 65 |
| 2018-08-30 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 24 |
| 2018-08-29 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 600 |
| 2018-08-28 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 1 |
| 2018-08-27 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 0 |
| 2018-08-24 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 28,605 |
| 2018-08-23 | $54.40 | $54.40 | $54.40 | $54.40 | $53.31 | 62,000 |
| 2018-08-22 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 0 |
| 2018-08-21 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 1 |
| 2018-08-20 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 0 |
| 2018-08-17 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 12,000 |
| 2018-08-16 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 610,600 |
| 2018-08-15 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 3 |
| 2018-08-14 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 44 |
| 2018-08-13 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 14 |
| 2018-08-10 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 3 |
| 2018-08-09 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 0 |
| 2018-08-08 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 19 |
| 2018-08-07 | $54.64 | $54.64 | $54.64 | $54.64 | $53.55 | 600 |
| 2018-08-06 | $54.26 | $54.26 | $54.26 | $54.26 | $53.18 | 0 |
| 2018-08-03 | $54.26 | $54.26 | $54.26 | $54.26 | $53.18 | 0 |
| 2018-08-02 | $54.26 | $54.26 | $54.26 | $54.26 | $53.18 | 1 |
| 2018-08-01 | $54.23 | $54.26 | $54.23 | $54.26 | $53.18 | 50,108 |
| 2018-07-31 | $52.33 | $54.00 | $51.43 | $54.00 | $52.92 | 65,205 |
| 2018-07-30 | $52.54 | $52.54 | $52.54 | $52.54 | $51.49 | 0 |
| 2018-07-27 | $52.54 | $52.54 | $52.54 | $52.54 | $51.49 | 0 |
| 2018-07-26 | $52.54 | $52.54 | $52.54 | $52.54 | $51.49 | 0 |
| 2018-07-25 | $52.54 | $52.54 | $52.54 | $52.54 | $51.49 | 5 |
| 2018-07-24 | $52.54 | $52.54 | $52.54 | $52.54 | $51.49 | 104,000 |
| 2018-07-23 | $52.91 | $52.91 | $52.91 | $52.91 | $51.85 | 0 |
| 2018-07-20 | $52.86 | $52.91 | $52.86 | $52.91 | $51.85 | 10,006 |
| 2018-07-19 | $53.16 | $53.16 | $53.16 | $53.16 | $52.10 | 0 |
| 2018-07-18 | $53.16 | $53.16 | $53.16 | $53.16 | $52.10 | 14,200 |
| 2018-07-17 | $51.37 | $51.37 | $51.37 | $51.37 | $50.34 | 0 |
| 2018-07-16 | $51.37 | $51.37 | $51.37 | $51.37 | $50.34 | 14 |
| 2018-07-13 | $51.37 | $51.37 | $51.37 | $51.37 | $50.34 | 81 |
| 2018-07-12 | $52.30 | $52.30 | $51.37 | $51.37 | $50.34 | 400 |
| 2018-07-11 | $51.99 | $51.99 | $51.89 | $51.94 | $50.90 | 33,330 |
| 2018-07-10 | $50.65 | $50.65 | $50.65 | $50.65 | $49.64 | 199 |
| 2018-07-09 | $51.57 | $51.59 | $51.57 | $51.59 | $50.56 | 44,020 |
| 2018-07-06 | $49.11 | $49.11 | $49.11 | $49.11 | $48.13 | 1 |
| 2018-07-05 | $49.11 | $49.11 | $49.11 | $49.11 | $48.13 | 40,008 |
| 2018-07-03 | $51.60 | $51.60 | $51.60 | $51.60 | $50.57 | 45,024 |
| 2018-07-02 | $51.60 | $51.60 | $51.60 | $51.60 | $50.57 | 0 |
| 2018-06-29 | $51.60 | $51.60 | $51.60 | $51.60 | $50.57 | 0 |
| 2018-06-28 | $51.59 | $51.60 | $51.59 | $51.60 | $50.57 | 54,735 |
| 2018-06-27 | $49.95 | $49.95 | $49.95 | $49.95 | $48.95 | 50,400 |
| 2018-06-26 | $49.96 | $49.96 | $49.96 | $49.96 | $48.96 | 54 |
| 2018-06-25 | $49.96 | $49.96 | $49.96 | $49.96 | $48.96 | 4 |
| 2018-06-22 | $48.14 | $49.96 | $48.14 | $49.96 | $48.96 | 19,964 |
| 2018-06-21 | $49.58 | $49.58 | $49.58 | $49.58 | $48.59 | 0 |
| 2018-06-20 | $49.50 | $49.58 | $49.41 | $49.58 | $48.59 | 90,507 |
| 2018-06-19 | $49.81 | $49.81 | $49.81 | $49.81 | $48.82 | 7 |
| 2018-06-18 | $49.81 | $49.81 | $49.81 | $49.81 | $48.82 | 75 |
| 2018-06-15 | $49.01 | $49.81 | $49.00 | $49.81 | $48.82 | 36,502 |
| 2018-06-14 | $49.30 | $49.30 | $49.28 | $49.29 | $48.31 | 68,202 |
| 2018-06-13 | $49.97 | $49.99 | $49.97 | $49.99 | $48.99 | 8,006 |
| 2018-06-12 | $49.76 | $50.46 | $49.76 | $50.46 | $49.45 | 13,108 |
| 2018-06-11 | $50.32 | $50.32 | $50.32 | $50.32 | $49.32 | 50,008 |
| 2018-06-08 | $49.58 | $49.58 | $49.58 | $49.58 | $48.59 | 24,006 |
| 2018-06-07 | $50.11 | $50.11 | $50.11 | $50.11 | $49.11 | 42,010 |
| 2018-06-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.00 | 100 |
| 2018-06-05 | $49.03 | $49.21 | $49.03 | $49.21 | $48.23 | 74,004 |
| 2018-06-04 | $47.94 | $49.18 | $47.94 | $49.18 | $48.20 | 20,553 |
| 2018-06-01 | $47.40 | $47.40 | $47.40 | $47.40 | $46.45 | 256 |
| 2018-05-31 | $46.98 | $47.41 | $46.70 | $47.41 | $46.46 | 27,002 |
| 2018-05-30 | $47.24 | $47.24 | $47.18 | $47.20 | $46.26 | 58,000 |
| 2018-05-29 | $46.66 | $46.66 | $46.66 | $46.66 | $45.73 | 37,009 |
| 2018-05-25 | $46.30 | $46.30 | $46.30 | $46.30 | $45.38 | 0 |
| 2018-05-24 | $46.29 | $46.30 | $46.28 | $46.30 | $45.38 | 161,819 |
| 2018-05-23 | $46.38 | $46.38 | $46.38 | $46.38 | $45.45 | 18,020 |
| 2018-05-22 | $47.06 | $47.06 | $47.05 | $47.05 | $46.11 | 60,010 |
| 2018-05-21 | $48.01 | $48.01 | $48.01 | $48.01 | $47.05 | 7 |
| 2018-05-18 | $48.01 | $48.01 | $48.01 | $48.01 | $47.05 | 3,928 |
| 2018-05-17 | $48.85 | $48.85 | $48.81 | $48.81 | $47.84 | 69,401 |
| 2018-05-16 | $47.90 | $47.90 | $47.90 | $47.90 | $46.94 | 298 |
| 2018-05-15 | $48.01 | $48.01 | $48.01 | $48.01 | $47.05 | 0 |
| 2018-05-14 | $48.01 | $48.01 | $48.01 | $48.01 | $47.05 | 0 |
| 2018-05-11 | $48.01 | $48.01 | $48.01 | $48.01 | $47.05 | 10,286 |
| 2018-05-10 | $46.71 | $46.71 | $46.01 | $46.01 | $45.09 | 30,168 |
| 2018-05-09 | $47.42 | $47.42 | $47.42 | $47.42 | $46.47 | 469 |
| 2018-05-08 | $46.88 | $46.88 | $46.88 | $46.88 | $45.94 | 30,400 |
| 2018-05-07 | $47.55 | $47.65 | $46.92 | $46.92 | $45.98 | 28,233 |
| 2018-05-04 | $46.97 | $46.97 | $46.06 | $46.06 | $45.14 | 288 |
| 2018-05-03 | $46.81 | $46.81 | $45.18 | $45.18 | $44.28 | 310 |
| 2018-05-02 | $46.25 | $46.25 | $46.25 | $46.25 | $45.33 | 0 |
| 2018-05-01 | $46.19 | $46.31 | $45.89 | $46.25 | $45.33 | 335,184 |
| 2018-04-30 | $46.10 | $46.10 | $46.10 | $46.10 | $45.18 | 0 |
| 2018-04-27 | $47.39 | $47.67 | $45.09 | $46.10 | $45.18 | 11,030 |
| 2018-04-26 | $49.46 | $49.46 | $49.46 | $49.46 | $48.47 | 20 |
| 2018-04-25 | $49.50 | $49.50 | $49.46 | $49.46 | $48.47 | 12,804 |
| 2018-04-24 | $49.84 | $49.91 | $49.84 | $49.91 | $48.91 | 47,560 |
| 2018-04-23 | $48.95 | $48.95 | $48.95 | $48.95 | $47.97 | 100 |
| 2018-04-20 | $49.49 | $49.49 | $49.49 | $49.49 | $48.50 | 0 |
| 2018-04-19 | $49.49 | $49.49 | $49.49 | $49.49 | $48.50 | 11,300 |
| 2018-04-18 | $51.27 | $51.27 | $50.53 | $50.57 | $49.56 | 328,780 |
| 2018-04-17 | $48.70 | $48.70 | $48.70 | $48.70 | $47.73 | 0 |
| 2018-04-16 | $48.70 | $48.70 | $48.70 | $48.70 | $47.73 | 27,000 |
| 2018-04-13 | $49.58 | $49.58 | $48.68 | $48.70 | $47.73 | 144,406 |
| 2018-04-12 | $50.08 | $50.08 | $50.08 | $50.08 | $49.08 | 10,061 |
| 2018-04-11 | $49.53 | $50.08 | $49.53 | $50.08 | $49.08 | 10,205 |
| 2018-04-10 | $49.04 | $49.04 | $49.04 | $49.04 | $48.06 | 35,000 |
| 2018-04-09 | $49.09 | $49.09 | $49.09 | $49.09 | $48.11 | 37 |
| 2018-04-06 | $49.09 | $49.09 | $49.09 | $49.09 | $48.11 | 90 |
| 2018-04-05 | $49.09 | $49.09 | $49.09 | $49.09 | $48.11 | 12,000 |
| 2018-04-04 | $48.19 | $48.19 | $48.19 | $48.19 | $47.23 | 2 |
| 2018-04-03 | $48.19 | $48.19 | $48.19 | $48.19 | $47.23 | 142,511 |
| 2018-04-02 | $48.19 | $48.19 | $48.19 | $48.19 | $47.23 | 50,207 |
| 2018-03-29 | $48.18 | $48.19 | $48.18 | $48.19 | $47.23 | 147,000 |
| 2018-03-28 | $48.61 | $48.61 | $48.61 | $48.61 | $47.64 | 47 |
| 2018-03-27 | $48.64 | $48.64 | $48.64 | $48.64 | $47.55 | 210 |
| 2018-03-26 | $48.64 | $48.64 | $48.64 | $48.64 | $47.55 | 0 |
| 2018-03-23 | $48.64 | $48.64 | $48.64 | $48.64 | $47.55 | 30,084 |
| 2018-03-22 | $48.64 | $48.64 | $48.64 | $48.64 | $47.55 | 92 |
| 2018-03-21 | $48.64 | $48.64 | $48.64 | $48.64 | $47.55 | 10,000 |
| 2018-03-20 | $48.12 | $48.12 | $48.12 | $48.12 | $47.04 | 4,570 |
| 2018-03-19 | $48.75 | $48.75 | $47.83 | $47.83 | $46.76 | 55,400 |
| 2018-03-16 | $50.95 | $50.95 | $50.95 | $50.95 | $49.81 | 15 |
| 2018-03-15 | $50.95 | $50.95 | $50.95 | $50.95 | $49.81 | 15 |
| 2018-03-14 | $50.91 | $50.95 | $50.91 | $50.95 | $49.81 | 66,279 |
| 2018-03-13 | $50.47 | $50.47 | $50.22 | $50.22 | $49.10 | 220,110 |
| 2018-03-12 | $50.76 | $50.76 | $50.06 | $50.10 | $48.98 | 52,918 |
| 2018-03-09 | $51.00 | $51.00 | $50.95 | $50.95 | $49.81 | 101,400 |
| 2018-03-08 | $51.19 | $51.19 | $51.19 | $51.19 | $50.05 | 19,706 |
| 2018-03-07 | $50.63 | $50.96 | $50.59 | $50.88 | $49.74 | 183,271 |
| 2018-03-06 | $50.35 | $50.35 | $50.20 | $50.20 | $49.08 | 135,242 |
| 2018-03-05 | $50.13 | $50.65 | $50.13 | $50.65 | $49.52 | 40,737 |
| 2018-03-02 | $47.90 | $49.48 | $47.90 | $49.48 | $48.37 | 36,200 |
| 2018-03-01 | $48.89 | $48.89 | $48.89 | $48.89 | $47.80 | 12,010 |
| 2018-02-28 | $50.00 | $50.00 | $50.00 | $50.00 | $48.88 | 41,501 |
| 2018-02-27 | $50.00 | $50.00 | $50.00 | $50.00 | $48.88 | 27,004 |
| 2018-02-26 | $50.00 | $50.00 | $50.00 | $50.00 | $48.88 | 117 |
| 2018-02-23 | $50.00 | $50.00 | $50.00 | $50.00 | $48.88 | 99,385 |
| 2018-02-22 | $49.56 | $49.56 | $49.56 | $49.56 | $48.45 | 3 |
| 2018-02-21 | $49.56 | $49.56 | $49.56 | $49.56 | $48.45 | 1 |
| 2018-02-20 | $49.54 | $49.56 | $49.54 | $49.56 | $48.45 | 38,803 |
| 2018-02-16 | $48.84 | $48.84 | $48.84 | $48.84 | $47.75 | 30,000 |
| 2018-02-15 | $48.84 | $48.84 | $48.84 | $48.84 | $47.75 | 1 |
| 2018-02-14 | $47.51 | $48.84 | $47.51 | $48.84 | $47.75 | 59,600 |
| 2018-02-13 | $46.45 | $46.45 | $46.45 | $46.45 | $45.41 | 77,713 |
| 2018-02-12 | $46.65 | $46.65 | $46.65 | $46.65 | $45.61 | 30 |
| 2018-02-09 | $48.00 | $48.00 | $46.14 | $46.65 | $45.61 | 16,280 |
| 2018-02-08 | $48.71 | $48.71 | $48.00 | $48.00 | $46.93 | 90,289 |
| 2018-02-07 | $50.40 | $50.42 | $50.40 | $50.42 | $49.29 | 24,499 |
| 2018-02-06 | $49.70 | $49.70 | $49.70 | $49.70 | $48.59 | 173,675 |
| 2018-02-05 | $51.59 | $51.59 | $49.04 | $49.04 | $47.94 | 39,679 |
| 2018-02-02 | $51.75 | $53.30 | $51.75 | $53.30 | $52.11 | 37,444 |
| 2018-02-01 | $48.74 | $49.29 | $48.74 | $49.29 | $48.19 | 58,026 |
| 2018-01-31 | $47.56 | $47.56 | $47.56 | $47.56 | $46.50 | 40,261 |
| 2018-01-30 | $47.89 | $47.89 | $47.89 | $47.89 | $46.82 | 30,154 |
| 2018-01-29 | $47.98 | $47.98 | $47.89 | $47.89 | $46.82 | 275,655 |
| 2018-01-26 | $49.00 | $49.00 | $49.00 | $49.00 | $47.90 | 30,206 |
| 2018-01-25 | $48.38 | $48.38 | $48.38 | $48.38 | $47.30 | 25,105 |
| 2018-01-24 | $50.81 | $50.81 | $50.81 | $50.81 | $49.67 | 61,537 |
| 2018-01-23 | $50.94 | $50.94 | $50.81 | $50.81 | $49.67 | 589 |
| 2018-01-22 | $49.85 | $49.85 | $49.85 | $49.85 | $48.74 | 21 |
| 2018-01-19 | $49.95 | $49.95 | $49.85 | $49.85 | $48.74 | 20,001 |
| 2018-01-18 | $49.46 | $49.46 | $49.46 | $49.46 | $48.35 | 60,003 |
| 2018-01-17 | $49.53 | $49.53 | $49.46 | $49.46 | $48.35 | 5,222 |
| 2018-01-16 | $49.88 | $49.88 | $49.52 | $49.52 | $48.41 | 100,001 |
| 2018-01-12 | $50.52 | $50.52 | $49.25 | $49.87 | $48.75 | 12,133 |
| 2018-01-11 | $50.65 | $50.65 | $49.37 | $50.25 | $49.13 | 37,355 |
| 2018-01-10 | $49.60 | $49.60 | $49.60 | $49.60 | $48.49 | 36,020 |
| 2018-01-09 | $49.61 | $49.61 | $49.60 | $49.60 | $48.49 | 75,035 |
| 2018-01-08 | $46.97 | $46.97 | $46.97 | $46.97 | $45.92 | 75 |
| 2018-01-05 | $46.97 | $46.97 | $46.97 | $46.97 | $45.92 | 15,002 |
| 2018-01-04 | $46.97 | $46.97 | $46.97 | $46.97 | $45.92 | 110 |
| 2018-01-03 | $45.41 | $45.41 | $45.41 | $45.41 | $44.39 | 221 |
| 2018-01-02 | $45.48 | $45.48 | $45.48 | $45.48 | $44.46 | 100 |
| 2017-12-29 | $45.40 | $45.40 | $45.40 | $45.40 | $44.38 | 63 |
| 2017-12-28 | $45.40 | $45.40 | $45.40 | $45.40 | $44.38 | 31 |
| 2017-12-27 | $45.40 | $45.40 | $45.40 | $45.40 | $44.38 | 107 |
| 2017-12-26 | $45.47 | $45.47 | $45.47 | $45.47 | $44.45 | 1 |
| 2017-12-22 | $45.47 | $45.47 | $45.47 | $45.47 | $44.45 | 65 |
| 2017-12-21 | $45.47 | $45.47 | $45.47 | $45.47 | $44.45 | 41,120 |
| 2017-12-20 | $45.13 | $45.13 | $45.00 | $45.00 | $43.99 | 24,200 |
| 2017-12-19 | $45.76 | $45.76 | $45.76 | $45.76 | $44.74 | 59,006 |
| 2017-12-18 | $45.56 | $45.76 | $45.56 | $45.76 | $44.74 | 86,660 |
| 2017-12-15 | $44.59 | $44.59 | $44.59 | $44.59 | $43.59 | 20,502 |
| 2017-12-14 | $44.59 | $44.59 | $44.59 | $44.59 | $43.59 | 30,000 |
| 2017-12-13 | $44.59 | $44.59 | $44.59 | $44.59 | $43.59 | 15,000 |
| 2017-12-12 | $45.00 | $45.00 | $44.58 | $44.58 | $43.58 | 67,112 |
| 2017-12-11 | $45.00 | $45.00 | $44.72 | $44.84 | $43.84 | 118,956 |
| 2017-12-08 | $46.29 | $46.29 | $46.29 | $46.29 | $45.25 | 321 |
| 2017-12-07 | $45.51 | $45.73 | $45.51 | $45.73 | $44.71 | 11,102 |
| 2017-12-06 | $45.90 | $45.90 | $45.90 | $45.90 | $44.87 | 10,006 |
| 2017-12-05 | $45.90 | $45.90 | $45.90 | $45.90 | $44.87 | 37,652 |
| 2017-12-04 | $46.06 | $46.07 | $46.06 | $46.06 | $45.03 | 76,003 |
| 2017-12-01 | $45.77 | $45.77 | $45.77 | $45.77 | $44.75 | 48,012 |
| 2017-11-30 | $47.35 | $47.35 | $47.35 | $47.35 | $46.29 | 44,500 |
| 2017-11-29 | $47.35 | $47.35 | $47.35 | $47.35 | $46.29 | 12,055 |
| 2017-11-28 | $48.60 | $48.60 | $48.15 | $48.44 | $47.36 | 6,325 |
| 2017-11-27 | $48.02 | $48.27 | $47.96 | $47.98 | $46.91 | 135,950 |
| 2017-11-24 | $47.27 | $47.27 | $47.27 | $47.27 | $46.21 | 10,031 |
| 2017-11-22 | $46.78 | $47.27 | $46.78 | $47.27 | $46.21 | 20,220 |
| 2017-11-21 | $46.97 | $46.97 | $46.97 | $46.97 | $45.92 | 33,626 |
| 2017-11-20 | $45.89 | $46.99 | $45.89 | $46.99 | $45.94 | 36,825 |
| 2017-11-17 | $45.25 | $45.25 | $45.25 | $45.25 | $44.24 | 1 |
| 2017-11-16 | $45.25 | $45.25 | $45.25 | $45.25 | $44.24 | 48,400 |
| 2017-11-15 | $45.25 | $45.25 | $45.25 | $45.25 | $44.24 | 10,057 |
| 2017-11-14 | $46.68 | $46.68 | $45.97 | $46.09 | $45.06 | 15,258 |
| 2017-11-13 | $46.15 | $46.15 | $45.98 | $45.98 | $44.95 | 28,410 |
| 2017-11-10 | $46.10 | $46.10 | $46.10 | $46.10 | $45.07 | 9,976 |
| 2017-11-09 | $45.60 | $46.00 | $45.16 | $45.16 | $44.15 | 994 |
| 2017-11-08 | $47.37 | $47.39 | $47.37 | $47.39 | $46.33 | 126,378 |
| 2017-11-07 | $45.67 | $45.69 | $45.67 | $45.69 | $44.67 | 40,000 |
| 2017-11-06 | $45.86 | $45.86 | $45.25 | $45.66 | $44.64 | 4,641 |
| 2017-11-03 | $44.61 | $44.61 | $44.61 | $44.61 | $43.61 | 108 |
| 2017-11-02 | $43.86 | $45.16 | $43.86 | $45.16 | $44.15 | 41,349 |
| 2017-11-01 | $43.55 | $43.85 | $43.49 | $43.85 | $42.87 | 66,521 |
| 2017-10-31 | $43.30 | $44.75 | $42.63 | $42.63 | $41.68 | 179,707 |
| 2017-10-30 | $38.62 | $38.63 | $38.50 | $38.50 | $37.64 | 192,921 |
| 2017-10-27 | $37.59 | $37.71 | $37.59 | $37.68 | $36.84 | 96,000 |
| 2017-10-26 | $37.48 | $37.73 | $37.48 | $37.73 | $36.89 | 900 |
| 2017-10-25 | $37.29 | $37.29 | $36.25 | $37.12 | $36.28 | 17,418 |
| 2017-10-24 | $37.94 | $37.94 | $37.94 | $37.94 | $37.09 | 1,647 |
| 2017-10-23 | $37.28 | $37.28 | $37.28 | $37.28 | $36.45 | 1,000 |
| 2017-10-20 | $37.31 | $37.31 | $37.31 | $37.31 | $36.48 | 15,000 |
| 2017-10-19 | $37.15 | $37.31 | $37.15 | $37.31 | $36.48 | 94,450 |
| 2017-10-18 | $37.07 | $37.07 | $37.07 | $37.07 | $36.24 | 62,702 |
| 2017-10-17 | $37.05 | $37.07 | $37.05 | $37.07 | $36.24 | 36,110 |
| 2017-10-16 | $37.19 | $37.19 | $37.19 | $37.19 | $36.36 | 0 |
| 2017-10-13 | $36.81 | $37.19 | $36.81 | $37.19 | $36.36 | 35,051 |
| 2017-10-12 | $36.41 | $36.41 | $36.36 | $36.36 | $35.55 | 156,836 |
| 2017-10-11 | $36.25 | $36.41 | $36.25 | $36.41 | $35.60 | 290 |
| 2017-10-10 | $37.01 | $37.01 | $37.01 | $37.01 | $36.18 | 0 |
| 2017-10-09 | $37.01 | $37.01 | $37.01 | $37.01 | $36.18 | 125 |
| 2017-10-06 | $36.89 | $36.89 | $36.89 | $36.89 | $36.06 | 20,000 |
| 2017-10-05 | $36.89 | $36.89 | $36.89 | $36.89 | $36.06 | 20,000 |
| 2017-10-04 | $37.56 | $37.56 | $37.56 | $37.56 | $36.72 | 22,500 |
| 2017-10-03 | $37.60 | $37.60 | $37.55 | $37.56 | $36.72 | 70,200 |
| 2017-10-02 | $36.72 | $36.72 | $36.72 | $36.72 | $35.90 | 0 |
| 2017-09-29 | $36.72 | $36.72 | $36.72 | $36.72 | $35.90 | 10 |
| 2017-09-28 | $36.42 | $36.72 | $36.42 | $36.72 | $35.90 | 56,400 |
| 2017-09-27 | $37.81 | $37.81 | $37.81 | $37.81 | $36.96 | 0 |
| 2017-09-26 | $37.81 | $37.81 | $37.81 | $37.81 | $36.96 | 0 |
| 2017-09-25 | $37.81 | $37.81 | $37.81 | $37.81 | $36.96 | 5,897 |
| 2017-09-22 | $37.81 | $37.81 | $37.81 | $37.81 | $36.96 | 30,020 |
| 2017-09-21 | $37.81 | $37.81 | $37.81 | $37.81 | $36.96 | 15 |
| 2017-09-20 | $37.79 | $37.85 | $37.79 | $37.81 | $36.96 | 36,806 |
| 2017-09-19 | $37.94 | $38.08 | $37.78 | $37.78 | $36.94 | 574 |
| 2017-09-18 | $38.58 | $38.85 | $38.36 | $38.37 | $37.51 | 134,554 |
| 2017-09-15 | $38.72 | $38.72 | $38.62 | $38.62 | $37.76 | 605 |
| 2017-09-14 | $38.33 | $38.33 | $38.32 | $38.32 | $37.46 | 36,000 |
| 2017-09-13 | $40.50 | $40.50 | $40.50 | $40.50 | $39.59 | 100 |
| 2017-09-12 | $40.69 | $40.69 | $40.69 | $40.69 | $39.78 | 10,103 |
| 2017-09-11 | $39.59 | $40.33 | $39.59 | $40.33 | $39.43 | 80,300 |
| 2017-09-08 | $39.52 | $39.52 | $39.52 | $39.52 | $38.64 | 375 |
| 2017-09-07 | $40.03 | $40.03 | $40.03 | $40.03 | $39.13 | 3 |
| 2017-09-06 | $40.03 | $40.03 | $40.03 | $40.03 | $39.13 | 24 |
| 2017-09-05 | $40.03 | $40.03 | $40.03 | $40.03 | $39.13 | 22 |
| 2017-09-01 | $40.03 | $40.03 | $40.03 | $40.03 | $39.13 | 1,700 |
| 2017-08-31 | $39.49 | $39.49 | $39.49 | $39.49 | $38.61 | 22,124 |
| 2017-08-30 | $38.37 | $38.37 | $38.37 | $38.37 | $37.51 | 20 |
| 2017-08-29 | $38.37 | $38.37 | $38.37 | $38.37 | $37.51 | 100 |
| 2017-08-28 | $38.37 | $38.37 | $38.37 | $38.37 | $37.51 | 300 |
| 2017-08-25 | $38.43 | $38.43 | $38.36 | $38.37 | $37.51 | 356,171 |
| 2017-08-24 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 290,000 |
| 2017-08-23 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 36,069 |
| 2017-08-22 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 2 |
| 2017-08-21 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 77 |
| 2017-08-18 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 0 |
| 2017-08-17 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 6 |
| 2017-08-16 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 0 |
| 2017-08-15 | $38.92 | $38.92 | $38.92 | $38.92 | $38.05 | 73,000 |
| 2017-08-14 | $38.64 | $38.64 | $38.64 | $38.64 | $37.78 | 53 |
| 2017-08-11 | $39.66 | $39.66 | $38.64 | $38.64 | $37.78 | 2,600 |
| 2017-08-10 | $39.08 | $39.08 | $38.97 | $39.05 | $38.18 | 576 |
| 2017-08-09 | $40.25 | $40.25 | $39.91 | $39.91 | $39.02 | 91,200 |
| 2017-08-08 | $39.91 | $39.91 | $39.91 | $39.91 | $39.02 | 12,300 |
| 2017-08-07 | $39.91 | $39.91 | $39.91 | $39.91 | $39.02 | 10,000 |
| 2017-08-04 | $39.98 | $40.12 | $39.98 | $40.12 | $39.22 | 1,127 |
| 2017-08-03 | $39.96 | $40.21 | $39.96 | $39.96 | $39.07 | 930 |
| 2017-08-02 | $40.00 | $40.00 | $39.96 | $39.96 | $39.07 | 22,938 |
| 2017-08-01 | $41.16 | $41.16 | $41.16 | $41.16 | $40.24 | 35,000 |
| 2017-07-31 | $41.16 | $41.16 | $41.16 | $41.16 | $40.24 | 104 |
| 2017-07-28 | $40.90 | $40.94 | $40.79 | $40.94 | $40.02 | 50,160 |
| 2017-07-27 | $40.86 | $41.29 | $40.86 | $41.29 | $40.37 | 234 |
| 2017-07-26 | $40.41 | $40.41 | $40.41 | $40.41 | $39.51 | 0 |
| 2017-07-25 | $40.17 | $40.41 | $40.17 | $40.41 | $39.51 | 85,105 |
| 2017-07-24 | $40.54 | $40.58 | $40.54 | $40.58 | $39.67 | 46,608 |
| 2017-07-21 | $40.67 | $40.67 | $40.67 | $40.67 | $39.76 | 20,004 |
| 2017-07-20 | $40.20 | $40.20 | $40.20 | $40.20 | $39.30 | 55,016 |
| 2017-07-19 | $40.20 | $40.20 | $40.20 | $40.20 | $39.30 | 11 |
| 2017-07-18 | $40.20 | $40.20 | $40.20 | $40.20 | $39.30 | 24,002 |
| 2017-07-17 | $40.00 | $40.04 | $40.00 | $40.04 | $39.14 | 1,047 |
| 2017-07-14 | $39.60 | $39.60 | $39.60 | $39.60 | $38.71 | 105 |
| 2017-07-13 | $39.76 | $39.76 | $39.76 | $39.76 | $38.87 | 110 |
| 2017-07-12 | $39.00 | $39.66 | $39.00 | $39.63 | $38.74 | 10,233 |
| 2017-07-11 | $38.03 | $38.03 | $38.03 | $38.03 | $37.18 | 0 |
| 2017-07-10 | $38.03 | $38.03 | $38.03 | $38.03 | $37.18 | 30,019 |
| 2017-07-07 | $37.52 | $37.57 | $37.52 | $37.57 | $36.73 | 60,380 |
| 2017-07-06 | $37.81 | $37.81 | $37.81 | $37.81 | $36.96 | 19 |
| 2017-07-05 | $37.49 | $37.81 | $37.49 | $37.81 | $36.96 | 77,578 |
| 2017-07-03 | $38.20 | $38.20 | $38.20 | $38.20 | $37.35 | 70,000 |
| 2017-06-30 | $38.20 | $38.20 | $38.20 | $38.20 | $37.35 | 1 |
| 2017-06-29 | $38.70 | $38.92 | $38.20 | $38.20 | $37.35 | 30,831 |
| 2017-06-28 | $38.98 | $38.98 | $38.98 | $38.98 | $38.11 | 170,302 |
| 2017-06-27 | $38.85 | $38.85 | $38.60 | $38.63 | $37.77 | 120,000 |
| 2017-06-26 | $38.71 | $38.71 | $38.70 | $38.70 | $37.83 | 33,600 |
| 2017-06-23 | $38.47 | $38.47 | $38.47 | $38.47 | $37.61 | 0 |
| 2017-06-22 | $38.03 | $38.47 | $38.03 | $38.47 | $37.61 | 40,600 |
| 2017-06-21 | $37.40 | $37.40 | $37.40 | $37.40 | $36.56 | 0 |
| 2017-06-20 | $37.40 | $37.40 | $37.40 | $37.40 | $36.56 | 0 |
| 2017-06-19 | $37.40 | $37.40 | $37.40 | $37.40 | $36.56 | 0 |
| 2017-06-16 | $37.40 | $37.40 | $37.40 | $37.40 | $36.56 | 30,115 |
| 2017-06-15 | $37.21 | $37.21 | $37.21 | $37.21 | $36.37 | 0 |
| 2017-06-14 | $37.24 | $37.27 | $37.21 | $37.21 | $36.37 | 90,013 |
| 2017-06-13 | $36.83 | $36.90 | $36.83 | $36.90 | $36.07 | 43,104 |
| 2017-06-12 | $37.83 | $37.83 | $37.83 | $37.83 | $36.98 | 70 |
| 2017-06-09 | $37.83 | $37.83 | $37.83 | $37.83 | $36.98 | 60,400 |
| 2017-06-08 | $38.44 | $38.44 | $37.83 | $37.83 | $36.98 | 11,134 |
| 2017-06-07 | $38.38 | $38.38 | $38.38 | $38.38 | $37.52 | 19,712 |
| 2017-06-06 | $38.09 | $38.38 | $38.09 | $38.38 | $37.52 | 20,450 |
| 2017-06-05 | $37.29 | $37.29 | $37.29 | $37.29 | $36.46 | 10,100 |
| 2017-06-02 | $37.35 | $37.35 | $37.35 | $37.35 | $36.51 | 20,041 |
| 2017-06-01 | $36.25 | $36.46 | $36.25 | $36.46 | $35.64 | 75,000 |
| 2017-05-31 | $36.47 | $36.52 | $36.47 | $36.52 | $35.70 | 81,410 |
| 2017-05-30 | $36.66 | $36.66 | $36.42 | $36.44 | $35.63 | 192,439 |
| 2017-05-26 | $36.53 | $36.74 | $36.50 | $36.74 | $35.92 | 276,528 |
| 2017-05-25 | $36.00 | $36.02 | $36.00 | $36.02 | $35.21 | 44,750 |
| 2017-05-24 | $35.55 | $35.55 | $35.55 | $35.55 | $34.75 | 15,000 |
| 2017-05-23 | $35.55 | $35.55 | $35.55 | $35.55 | $34.75 | 300 |
| 2017-05-22 | $35.38 | $35.57 | $35.38 | $35.57 | $34.77 | 18,164 |
| 2017-05-19 | $35.55 | $35.65 | $35.55 | $35.65 | $34.85 | 49,005 |
| 2017-05-18 | $35.51 | $35.51 | $35.27 | $35.27 | $34.48 | 2,335 |
| 2017-05-17 | $35.71 | $35.71 | $35.71 | $35.71 | $34.91 | 107,001 |
| 2017-05-16 | $35.31 | $35.63 | $35.31 | $35.60 | $34.80 | 10,315 |
| 2017-05-15 | $35.31 | $35.31 | $35.31 | $35.31 | $34.52 | 20,050 |
| 2017-05-12 | $35.68 | $35.68 | $35.61 | $35.64 | $34.84 | 20,500 |
| 2017-05-11 | $35.71 | $35.71 | $35.56 | $35.56 | $34.76 | 62,200 |
| 2017-05-10 | $35.62 | $35.62 | $35.62 | $35.62 | $34.82 | 12,000 |
| 2017-05-09 | $35.21 | $35.21 | $35.21 | $35.21 | $34.42 | 0 |
| 2017-05-08 | $35.21 | $35.21 | $35.21 | $35.21 | $34.42 | 10,000 |
| 2017-05-05 | $34.77 | $34.77 | $34.77 | $34.77 | $33.99 | 11,000 |
| 2017-05-04 | $34.60 | $34.60 | $34.60 | $34.60 | $33.83 | 0 |
| 2017-05-03 | $34.60 | $34.60 | $34.60 | $34.60 | $33.83 | 0 |
| 2017-05-02 | $34.71 | $34.71 | $34.60 | $34.60 | $33.83 | 13,435 |
| 2017-05-01 | $34.60 | $34.60 | $34.60 | $34.60 | $33.83 | 150 |
| 2017-04-28 | $34.12 | $34.12 | $34.12 | $34.12 | $33.36 | 1,010 |
| 2017-04-27 | $33.55 | $33.55 | $33.55 | $33.55 | $32.80 | 20,700 |
| 2017-04-26 | $33.87 | $33.87 | $33.87 | $33.87 | $33.11 | 29,100 |
| 2017-04-25 | $33.87 | $33.87 | $33.87 | $33.87 | $33.11 | 28,000 |
| 2017-04-24 | $33.95 | $33.95 | $33.76 | $33.76 | $33.00 | 161,706 |
| 2017-04-21 | $33.78 | $33.78 | $33.78 | $33.78 | $33.02 | 100 |
| 2017-04-20 | $32.74 | $32.74 | $32.72 | $32.72 | $31.99 | 121,900 |
| 2017-04-19 | $32.19 | $32.19 | $32.19 | $32.19 | $31.47 | 58,000 |
| 2017-04-18 | $31.54 | $31.54 | $31.54 | $31.54 | $30.83 | 16,300 |
| 2017-04-17 | $31.62 | $31.69 | $31.62 | $31.69 | $30.98 | 765 |
| 2017-04-13 | $31.35 | $31.35 | $31.35 | $31.35 | $30.65 | 0 |
| 2017-04-12 | $31.35 | $31.35 | $31.35 | $31.35 | $30.65 | 160 |
| 2017-04-11 | $31.91 | $31.91 | $31.91 | $31.91 | $31.20 | 100 |
| 2017-04-10 | $32.25 | $32.25 | $32.25 | $32.25 | $31.53 | 0 |
| 2017-04-07 | $32.25 | $32.25 | $32.25 | $32.25 | $31.53 | 0 |
| 2017-04-06 | $32.26 | $32.26 | $32.25 | $32.25 | $31.53 | 1,050 |
| 2017-04-05 | $33.18 | $33.18 | $33.18 | $33.18 | $32.44 | 8,100 |
| 2017-04-04 | $33.13 | $33.13 | $33.13 | $33.13 | $32.39 | 400 |
| 2017-04-03 | $33.78 | $33.78 | $33.78 | $33.78 | $33.02 | 30,000 |
| 2017-03-31 | $33.65 | $33.78 | $33.65 | $33.78 | $33.02 | 53,000 |
| 2017-03-30 | $33.54 | $33.54 | $33.54 | $33.54 | $32.79 | 143,000 |
| 2017-03-29 | $33.21 | $33.21 | $33.21 | $33.21 | $32.47 | 31,000 |
| 2017-03-28 | $32.07 | $32.07 | $32.07 | $32.07 | $31.27 | 0 |
| 2017-03-27 | $32.07 | $32.07 | $32.07 | $32.07 | $31.27 | 300 |
| 2017-03-24 | $31.72 | $31.72 | $31.72 | $31.72 | $30.93 | 0 |
| 2017-03-23 | $31.67 | $31.72 | $31.67 | $31.72 | $30.93 | 95,700 |
| 2017-03-22 | $32.01 | $32.01 | $32.01 | $32.01 | $31.21 | 100 |
| 2017-03-21 | $32.09 | $32.09 | $32.09 | $32.09 | $31.29 | 0 |
| 2017-03-20 | $32.09 | $32.09 | $32.09 | $32.09 | $31.29 | 0 |
| 2017-03-17 | $32.08 | $32.09 | $32.08 | $32.09 | $31.29 | 40,000 |
| 2017-03-16 | $31.38 | $31.38 | $31.38 | $31.38 | $30.60 | 0 |
| 2017-03-15 | $31.38 | $31.38 | $31.38 | $31.38 | $30.60 | 52,000 |
| 2017-03-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.71 | 300 |
| 2017-03-13 | $31.68 | $31.91 | $31.68 | $31.91 | $31.11 | 148,800 |
| 2017-03-10 | $31.71 | $31.74 | $31.71 | $31.74 | $30.95 | 127,800 |
| 2017-03-09 | $30.70 | $30.70 | $30.70 | $30.70 | $29.93 | 0 |
| 2017-03-08 | $30.80 | $30.80 | $30.70 | $30.70 | $29.93 | 400 |
| 2017-03-07 | $30.82 | $30.82 | $30.82 | $30.82 | $30.05 | 300 |
| 2017-03-06 | $31.81 | $31.81 | $31.81 | $31.81 | $31.01 | 0 |
| 2017-03-03 | $31.81 | $31.81 | $31.81 | $31.81 | $31.01 | 100 |
| 2017-03-02 | $31.48 | $31.48 | $31.29 | $31.29 | $30.51 | 2,100 |
| 2017-03-01 | $31.40 | $31.57 | $31.40 | $31.57 | $30.78 | 2,400 |
| 2017-02-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.07 | 0 |
| 2017-02-27 | $30.84 | $30.84 | $30.84 | $30.84 | $30.07 | 0 |
| 2017-02-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.07 | 50,000 |
| 2017-02-23 | $30.97 | $30.97 | $30.97 | $30.97 | $30.20 | 0 |
| 2017-02-22 | $30.97 | $30.97 | $30.97 | $30.97 | $30.20 | 0 |
| 2017-02-21 | $31.17 | $31.17 | $30.97 | $30.97 | $30.20 | 25,200 |
| 2017-02-17 | $31.46 | $31.46 | $31.46 | $31.46 | $30.67 | 0 |
| 2017-02-16 | $31.46 | $31.46 | $31.46 | $31.46 | $30.67 | 0 |
| 2017-02-15 | $31.46 | $31.46 | $31.46 | $31.46 | $30.67 | 5,500 |
| 2017-02-14 | $31.69 | $31.69 | $31.69 | $31.69 | $30.90 | 10,000 |
| 2017-02-13 | $31.72 | $31.72 | $31.69 | $31.69 | $30.90 | 45,100 |
| 2017-02-10 | $31.72 | $31.72 | $31.72 | $31.72 | $30.93 | 0 |
| 2017-02-09 | $31.72 | $31.72 | $31.72 | $31.72 | $30.93 | 400 |
| 2017-02-08 | $31.88 | $31.88 | $31.88 | $31.88 | $31.08 | 30,000 |
| 2017-02-07 | $31.94 | $31.94 | $31.94 | $31.94 | $31.14 | 12,000 |
| 2017-02-06 | $31.94 | $31.94 | $31.94 | $31.94 | $31.14 | 13,000 |
| 2017-02-03 | $31.75 | $31.76 | $31.65 | $31.65 | $30.86 | 107,000 |
| 2017-02-02 | $30.20 | $32.05 | $30.20 | $32.05 | $31.25 | 101,200 |
| 2017-02-01 | $30.22 | $30.22 | $30.22 | $30.22 | $29.46 | 49,700 |
| 2017-01-31 | $30.29 | $30.31 | $30.22 | $30.22 | $29.46 | 95,300 |
| 2017-01-30 | $30.53 | $30.53 | $30.53 | $30.53 | $29.77 | 191,000 |
| 2017-01-27 | $30.53 | $30.53 | $30.53 | $30.53 | $29.77 | 165 |
| 2017-01-26 | $31.14 | $31.14 | $31.14 | $31.14 | $30.36 | 20,200 |
| 2017-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2017-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2017-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2017-01-20 | $30.51 | $30.51 | $30.00 | $30.00 | $29.25 | 883 |
| 2017-01-19 | $29.31 | $29.31 | $29.31 | $29.31 | $28.58 | 192 |
| 2017-01-18 | $30.93 | $30.93 | $30.93 | $30.93 | $30.16 | 0 |
| 2017-01-17 | $31.46 | $31.46 | $30.93 | $30.93 | $30.16 | 1,710 |
| 2017-01-13 | $31.04 | $31.04 | $31.04 | $31.04 | $30.26 | 10,000 |
| 2017-01-12 | $29.47 | $29.47 | $29.47 | $29.47 | $28.73 | 0 |
| 2017-01-11 | $29.47 | $29.47 | $29.47 | $29.47 | $28.73 | 30,087 |
| 2017-01-10 | $29.45 | $29.47 | $29.45 | $29.47 | $28.73 | 40,000 |
| 2017-01-09 | $28.52 | $28.52 | $28.52 | $28.52 | $27.81 | 20 |
| 2017-01-06 | $28.52 | $28.52 | $28.52 | $28.52 | $27.81 | 135 |
| 2017-01-05 | $28.50 | $28.50 | $28.50 | $28.50 | $27.78 | 0 |
| 2017-01-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.78 | 10,000 |
| 2017-01-03 | $28.19 | $28.22 | $28.19 | $28.20 | $27.49 | 592 |
| 2016-12-30 | $27.90 | $27.90 | $27.81 | $27.81 | $27.11 | 3,300 |
| 2016-12-29 | $28.31 | $28.31 | $28.31 | $28.31 | $27.60 | 2 |
| 2016-12-28 | $28.31 | $28.31 | $28.31 | $28.31 | $27.60 | 0 |
| 2016-12-27 | $28.31 | $28.31 | $28.31 | $28.31 | $27.60 | 29 |
| 2016-12-23 | $28.31 | $28.31 | $28.31 | $28.31 | $27.60 | 5,049 |
| 2016-12-22 | $28.40 | $28.40 | $28.31 | $28.31 | $27.60 | 130,106 |
| 2016-12-21 | $28.47 | $28.47 | $28.47 | $28.47 | $27.76 | 0 |
| 2016-12-20 | $28.47 | $28.47 | $28.47 | $28.47 | $27.76 | 0 |
| 2016-12-19 | $28.47 | $28.47 | $28.47 | $28.47 | $27.76 | 0 |
| 2016-12-16 | $28.47 | $28.47 | $28.47 | $28.47 | $27.76 | 20,000 |
| 2016-12-15 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 0 |
| 2016-12-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 0 |
| 2016-12-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 7 |
| 2016-12-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 41 |
| 2016-12-09 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 0 |
| 2016-12-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 30,010 |
| 2016-12-07 | $26.91 | $26.91 | $26.91 | $26.91 | $26.24 | 160 |
| 2016-12-06 | $28.09 | $28.09 | $28.09 | $28.09 | $27.39 | 15,000 |
| 2016-12-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.27 | 1 |
| 2016-12-02 | $27.97 | $27.97 | $27.97 | $27.97 | $27.27 | 25,015 |
| 2016-12-01 | $28.24 | $28.24 | $28.24 | $28.24 | $27.53 | 300 |
| 2016-11-30 | $29.51 | $29.51 | $29.51 | $29.51 | $28.77 | 0 |
| 2016-11-29 | $29.45 | $29.51 | $29.45 | $29.51 | $28.77 | 30,400 |
| 2016-11-28 | $29.57 | $29.57 | $29.57 | $29.57 | $28.83 | 16,000 |
| 2016-11-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2016-11-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 105 |
| 2016-11-22 | $30.10 | $30.17 | $29.58 | $30.17 | $29.42 | 40,007 |
| 2016-11-21 | $29.40 | $29.40 | $29.40 | $29.40 | $28.66 | 0 |
| 2016-11-18 | $29.40 | $29.40 | $29.40 | $29.40 | $28.66 | 0 |
| 2016-11-17 | $29.76 | $29.76 | $29.40 | $29.40 | $28.66 | 300 |
| 2016-11-16 | $29.32 | $29.36 | $29.32 | $29.34 | $28.61 | 94,900 |
| 2016-11-15 | $29.62 | $29.62 | $29.41 | $29.41 | $28.67 | 8,550 |
| 2016-11-14 | $30.15 | $30.15 | $30.00 | $30.00 | $29.25 | 75,100 |
| 2016-11-11 | $30.16 | $30.17 | $30.16 | $30.17 | $29.42 | 74,000 |
| 2016-11-10 | $29.96 | $29.96 | $29.83 | $29.83 | $29.08 | 200 |
| 2016-11-09 | $30.37 | $30.37 | $30.37 | $30.37 | $29.61 | 0 |
| 2016-11-08 | $30.37 | $30.37 | $30.37 | $30.37 | $29.61 | 0 |
| 2016-11-07 | $30.27 | $30.39 | $30.27 | $30.37 | $29.61 | 220,500 |
| 2016-11-04 | $31.42 | $31.42 | $31.42 | $31.42 | $30.63 | 0 |
| 2016-11-03 | $31.42 | $31.42 | $31.42 | $31.42 | $30.63 | 0 |
| 2016-11-02 | $31.70 | $31.70 | $31.41 | $31.42 | $30.63 | 432,078 |
| 2016-11-01 | $31.86 | $31.86 | $31.59 | $31.59 | $30.80 | 210,200 |
| 2016-10-31 | $31.77 | $31.77 | $31.24 | $31.26 | $30.48 | 87,100 |
| 2016-10-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.71 | 20,003 |
| 2016-10-27 | $31.70 | $31.70 | $31.70 | $31.70 | $30.91 | 0 |
| 2016-10-26 | $31.70 | $31.70 | $31.70 | $31.70 | $30.91 | 20,010 |
| 2016-10-25 | $31.75 | $31.75 | $31.70 | $31.70 | $30.91 | 50,101 |
| 2016-10-24 | $32.85 | $32.85 | $32.85 | $32.85 | $32.03 | 0 |
| 2016-10-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.03 | 14,000 |
| 2016-10-20 | $32.85 | $32.85 | $32.85 | $32.85 | $32.03 | 15 |
| 2016-10-19 | $32.85 | $32.85 | $32.85 | $32.85 | $32.03 | 0 |
| 2016-10-18 | $32.85 | $32.85 | $32.85 | $32.85 | $32.03 | 20,007 |
| 2016-10-17 | $32.69 | $32.90 | $32.69 | $32.85 | $32.03 | 2,974 |
| 2016-10-14 | $33.32 | $33.34 | $32.85 | $32.85 | $32.02 | 114,000 |
| 2016-10-13 | $32.65 | $32.65 | $32.65 | $32.65 | $31.83 | 0 |
| 2016-10-12 | $32.65 | $32.65 | $32.65 | $32.65 | $31.83 | 100 |
| 2016-10-11 | $32.61 | $32.61 | $32.61 | $32.61 | $31.79 | 0 |
| 2016-10-10 | $32.61 | $32.61 | $32.61 | $32.61 | $31.79 | 100 |
| 2016-10-07 | $32.69 | $32.69 | $32.69 | $32.69 | $31.87 | 41 |
| 2016-10-06 | $32.69 | $32.69 | $32.69 | $32.69 | $31.87 | 20,090 |
| 2016-10-05 | $33.02 | $33.82 | $32.99 | $33.00 | $32.17 | 86,300 |
| 2016-10-04 | $32.84 | $32.84 | $32.70 | $32.70 | $31.88 | 209,800 |
| 2016-10-03 | $33.02 | $33.02 | $32.98 | $32.98 | $32.15 | 69,595 |
| 2016-09-30 | $32.87 | $33.05 | $32.80 | $33.05 | $32.22 | 54,200 |
| 2016-09-29 | $33.44 | $33.44 | $33.20 | $33.20 | $32.37 | 241,164 |
| 2016-09-28 | $33.20 | $33.20 | $33.20 | $33.20 | $32.37 | 0 |
| 2016-09-27 | $33.20 | $33.20 | $33.20 | $33.20 | $32.37 | 0 |
| 2016-09-26 | $33.20 | $33.20 | $33.20 | $33.20 | $32.37 | 100 |
| 2016-09-23 | $33.74 | $33.79 | $33.74 | $33.79 | $32.94 | 130,028 |
| 2016-09-22 | $33.78 | $33.86 | $33.78 | $33.86 | $33.01 | 200 |
| 2016-09-21 | $32.66 | $32.66 | $32.66 | $32.66 | $31.84 | 0 |
| 2016-09-20 | $32.64 | $32.66 | $32.64 | $32.66 | $31.84 | 30,000 |
| 2016-09-19 | $32.54 | $32.54 | $32.54 | $32.54 | $31.72 | 10 |
| 2016-09-16 | $32.54 | $32.54 | $32.54 | $32.54 | $31.72 | 0 |
| 2016-09-15 | $32.54 | $32.54 | $32.54 | $32.54 | $31.72 | 0 |
| 2016-09-14 | $32.54 | $32.54 | $32.54 | $32.54 | $31.72 | 0 |
| 2016-09-13 | $32.54 | $32.54 | $32.54 | $32.54 | $31.72 | 0 |
| 2016-09-12 | $32.37 | $32.54 | $32.37 | $32.54 | $31.72 | 100,146 |
| 2016-09-09 | $32.78 | $32.78 | $32.49 | $32.49 | $31.68 | 116,310 |
| 2016-09-08 | $33.28 | $33.28 | $33.28 | $33.28 | $32.45 | 100 |
| 2016-09-07 | $33.96 | $33.96 | $33.96 | $33.96 | $33.11 | 153 |
| 2016-09-06 | $33.49 | $33.49 | $33.48 | $33.48 | $32.64 | 30,247 |
| 2016-09-02 | $32.35 | $32.35 | $32.35 | $32.35 | $31.54 | 30,124 |
| 2016-09-01 | $31.84 | $31.85 | $31.84 | $31.85 | $31.05 | 136,522 |
| 2016-08-31 | $32.22 | $32.22 | $32.22 | $32.22 | $31.41 | 15,000 |
| 2016-08-30 | $32.62 | $32.62 | $32.22 | $32.22 | $31.41 | 77,500 |
| 2016-08-29 | $32.92 | $32.92 | $32.92 | $32.92 | $32.10 | 0 |
| 2016-08-26 | $33.57 | $33.59 | $32.92 | $32.92 | $32.10 | 12,221 |
| 2016-08-25 | $33.32 | $33.65 | $33.32 | $33.45 | $32.61 | 184,954 |
| 2016-08-24 | $33.46 | $33.48 | $33.44 | $33.44 | $32.60 | 20,500 |
| 2016-08-23 | $33.20 | $33.20 | $33.12 | $33.12 | $32.29 | 25,102 |
| 2016-08-22 | $32.98 | $32.99 | $32.98 | $32.99 | $32.16 | 100,000 |
| 2016-08-19 | $31.07 | $32.60 | $31.07 | $32.60 | $31.78 | 138,304 |
| 2016-08-18 | $33.26 | $33.26 | $33.01 | $33.13 | $32.30 | 404,300 |
| 2016-08-17 | $32.12 | $32.14 | $32.11 | $32.13 | $31.32 | 206,400 |
| 2016-08-16 | $32.79 | $32.79 | $32.79 | $32.79 | $31.97 | 15,000 |
| 2016-08-15 | $32.81 | $32.81 | $32.79 | $32.79 | $31.97 | 94,600 |
| 2016-08-12 | $32.81 | $32.81 | $32.80 | $32.80 | $31.97 | 13,100 |
| 2016-08-11 | $33.13 | $33.13 | $33.09 | $33.09 | $32.26 | 100,110 |
| 2016-08-10 | $32.92 | $32.92 | $32.92 | $32.92 | $32.10 | 121 |
| 2016-08-09 | $31.63 | $31.63 | $31.63 | $31.63 | $30.84 | 10,500 |
| 2016-08-08 | $32.26 | $32.27 | $32.21 | $32.21 | $31.40 | 72,810 |
| 2016-08-05 | $32.56 | $32.71 | $32.56 | $32.71 | $31.89 | 1,750 |
| 2016-08-04 | $32.48 | $32.48 | $32.48 | $32.48 | $31.66 | 5,000 |
| 2016-08-03 | $32.32 | $32.32 | $32.32 | $32.32 | $31.51 | 0 |
| 2016-08-02 | $32.32 | $32.32 | $32.32 | $32.32 | $31.51 | 82,002 |
| 2016-08-01 | $32.62 | $32.62 | $32.59 | $32.60 | $31.78 | 97,616 |
| 2016-07-29 | $32.00 | $32.09 | $32.00 | $32.01 | $31.21 | 125,302 |
| 2016-07-28 | $30.17 | $30.70 | $30.17 | $30.70 | $29.93 | 150,130 |
| 2016-07-27 | $29.62 | $29.62 | $29.62 | $29.62 | $28.88 | 3,500 |
| 2016-07-26 | $29.62 | $29.62 | $29.62 | $29.62 | $28.88 | 3 |
| 2016-07-25 | $29.62 | $29.62 | $29.62 | $29.62 | $28.88 | 17,000 |
| 2016-07-22 | $30.19 | $30.19 | $30.14 | $30.14 | $29.39 | 52,000 |
| 2016-07-21 | $29.93 | $29.96 | $29.91 | $29.96 | $29.21 | 208,900 |
| 2016-07-20 | $30.52 | $30.55 | $30.52 | $30.55 | $29.78 | 21,187 |
| 2016-07-19 | $30.19 | $30.19 | $30.19 | $30.19 | $29.44 | 0 |
| 2016-07-18 | $30.19 | $30.19 | $30.19 | $30.19 | $29.44 | 32,206 |
| 2016-07-15 | $30.17 | $30.17 | $29.93 | $29.93 | $29.18 | 89,149 |
| 2016-07-14 | $30.30 | $30.35 | $30.16 | $30.16 | $29.41 | 82,700 |
| 2016-07-13 | $29.66 | $29.85 | $29.32 | $29.56 | $28.82 | 233,190 |
| 2016-07-12 | $30.62 | $30.63 | $30.39 | $30.39 | $29.63 | 191,300 |
| 2016-07-11 | $31.12 | $31.40 | $31.12 | $31.40 | $30.61 | 400 |
| 2016-07-08 | $30.10 | $30.10 | $30.10 | $30.10 | $29.35 | 950 |
| 2016-07-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 50,190 |
| 2016-07-06 | $29.78 | $29.80 | $29.78 | $29.80 | $29.05 | 200 |
| 2016-07-05 | $29.35 | $29.35 | $29.35 | $29.35 | $28.62 | 100 |
| 2016-07-01 | $29.20 | $29.20 | $29.20 | $29.20 | $28.47 | 0 |
| 2016-06-30 | $29.20 | $29.20 | $29.20 | $29.20 | $28.47 | 3,500 |
| 2016-06-29 | $27.12 | $27.12 | $27.12 | $27.12 | $26.44 | 0 |
| 2016-06-28 | $27.12 | $27.12 | $27.12 | $27.12 | $26.44 | 0 |
| 2016-06-27 | $27.12 | $27.12 | $27.12 | $27.12 | $26.44 | 105,800 |
| 2016-06-24 | $28.08 | $28.50 | $27.75 | $27.75 | $27.06 | 443,840 |
| 2016-06-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.25 | 9,206 |
| 2016-06-22 | $28.69 | $28.69 | $28.69 | $28.69 | $27.97 | 220,000 |
| 2016-06-21 | $28.55 | $28.55 | $28.55 | $28.55 | $27.84 | 50 |
| 2016-06-20 | $28.59 | $28.87 | $28.55 | $28.55 | $27.84 | 137,100 |
| 2016-06-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.08 | 3 |
| 2016-06-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.08 | 35,100 |
| 2016-06-15 | $28.16 | $28.16 | $28.16 | $28.16 | $27.46 | 0 |
| 2016-06-14 | $28.16 | $28.16 | $28.16 | $28.16 | $27.46 | 0 |
| 2016-06-13 | $27.66 | $28.16 | $27.66 | $28.16 | $27.46 | 13,700 |
| 2016-06-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 10 |
| 2016-06-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 0 |
| 2016-06-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 0 |
| 2016-06-07 | $28.90 | $29.06 | $28.90 | $29.00 | $28.27 | 203,060 |
| 2016-06-06 | $28.88 | $28.95 | $27.95 | $28.95 | $28.23 | 65,200 |
| 2016-06-03 | $28.21 | $28.21 | $28.21 | $28.21 | $27.50 | 154,102 |
| 2016-06-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.29 | 1 |
| 2016-06-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.29 | 0 |
| 2016-05-31 | $27.99 | $27.99 | $27.99 | $27.99 | $27.29 | 40,000 |
| 2016-05-27 | $28.05 | $28.05 | $28.05 | $28.05 | $27.35 | 0 |
| 2016-05-26 | $28.05 | $28.05 | $28.05 | $28.05 | $27.35 | 177 |
| 2016-05-25 | $27.97 | $28.15 | $27.67 | $28.15 | $27.45 | 181,655 |
| 2016-05-24 | $26.65 | $28.14 | $26.01 | $26.01 | $25.36 | 53,300 |
| 2016-05-23 | $26.13 | $26.13 | $26.13 | $26.13 | $25.47 | 0 |
| 2016-05-20 | $26.13 | $26.13 | $26.13 | $26.13 | $25.47 | 0 |
| 2016-05-19 | $25.86 | $26.13 | $25.82 | $26.13 | $25.47 | 80,649 |
| 2016-05-18 | $26.73 | $26.86 | $26.73 | $26.86 | $26.18 | 220,000 |
| 2016-05-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.65 | 56,600 |
| 2016-05-16 | $26.32 | $26.32 | $26.21 | $26.31 | $25.65 | 276,900 |
| 2016-05-13 | $26.40 | $26.40 | $26.25 | $26.39 | $25.73 | 343,010 |
| 2016-05-12 | $26.05 | $26.07 | $25.78 | $25.78 | $25.13 | 316,500 |
| 2016-05-11 | $24.93 | $24.93 | $24.50 | $24.60 | $23.98 | 121,018 |
| 2016-05-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.25 | 2 |
| 2016-05-09 | $23.93 | $23.93 | $23.85 | $23.85 | $23.25 | 659 |
| 2016-05-06 | $23.80 | $23.93 | $23.80 | $23.93 | $23.33 | 1,191,477 |
| 2016-05-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.21 | 111,500 |
| 2016-05-04 | $24.12 | $24.12 | $23.81 | $23.81 | $23.21 | 242 |
| 2016-05-03 | $24.54 | $24.54 | $23.71 | $23.71 | $23.12 | 400 |
| 2016-05-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.98 | 45,100 |
| 2016-04-29 | $24.10 | $24.10 | $24.10 | $24.10 | $23.50 | 100 |
| 2016-04-28 | $25.65 | $25.85 | $24.37 | $24.37 | $23.76 | 17,420 |
| 2016-04-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.03 | 0 |
| 2016-04-26 | $25.67 | $25.67 | $25.67 | $25.67 | $25.03 | 0 |
| 2016-04-25 | $25.69 | $25.69 | $25.67 | $25.67 | $25.03 | 45,008 |
| 2016-04-22 | $26.53 | $26.65 | $26.41 | $26.65 | $25.98 | 475,200 |
| 2016-04-21 | $26.91 | $26.91 | $26.64 | $26.64 | $25.97 | 60,201 |
| 2016-04-20 | $27.88 | $28.17 | $27.88 | $28.17 | $27.46 | 103,010 |
| 2016-04-19 | $26.68 | $26.70 | $26.68 | $26.70 | $26.03 | 215,700 |
| 2016-04-18 | $25.60 | $26.48 | $25.59 | $26.42 | $25.76 | 397,900 |
| 2016-04-15 | $26.59 | $26.59 | $26.59 | $26.59 | $25.93 | 102,000 |
| 2016-04-14 | $27.77 | $27.82 | $27.77 | $27.82 | $27.12 | 42,625 |
| 2016-04-13 | $27.89 | $28.00 | $27.89 | $27.90 | $27.20 | 59,400 |
| 2016-04-12 | $27.86 | $28.06 | $27.85 | $28.06 | $27.36 | 183,500 |
| 2016-04-11 | $27.44 | $27.44 | $27.28 | $27.28 | $26.60 | 189,500 |
| 2016-04-08 | $26.24 | $26.24 | $26.12 | $26.21 | $25.55 | 53,600 |
| 2016-04-07 | $25.53 | $25.53 | $25.53 | $25.53 | $24.89 | 83,950 |
| 2016-04-06 | $25.68 | $25.72 | $25.47 | $25.72 | $25.08 | 233,509 |
| 2016-04-05 | $25.99 | $25.99 | $25.92 | $25.93 | $25.28 | 1,242,600 |
| 2016-04-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.01 | 63,550 |
| 2016-04-01 | $24.95 | $24.95 | $24.67 | $24.67 | $24.05 | 68,300 |
| 2016-03-31 | $25.78 | $25.78 | $25.78 | $25.78 | $25.14 | 70,000 |
| 2016-03-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.40 | 0 |
| 2016-03-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.40 | 0 |
| 2016-03-28 | $25.03 | $25.03 | $25.03 | $25.03 | $24.40 | 160 |
| 2016-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2016-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2016-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2016-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 60,000 |
| 2016-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 83,502 |
| 2016-03-17 | $25.91 | $26.00 | $25.91 | $26.00 | $25.35 | 353,100 |
| 2016-03-16 | $25.11 | $25.38 | $25.11 | $25.38 | $24.75 | 13,350 |
| 2016-03-15 | $24.38 | $24.38 | $24.38 | $24.38 | $23.77 | 0 |
| 2016-03-14 | $24.38 | $24.38 | $24.38 | $24.38 | $23.77 | 0 |
| 2016-03-11 | $24.38 | $24.38 | $24.38 | $24.38 | $23.77 | 57,601 |
| 2016-03-10 | $24.32 | $24.32 | $23.60 | $23.60 | $23.01 | 299,113 |
| 2016-03-09 | $23.19 | $23.19 | $23.19 | $23.19 | $22.61 | 375,400 |
| 2016-03-08 | $22.54 | $22.54 | $22.54 | $22.54 | $21.97 | 101,410 |
| 2016-03-07 | $23.22 | $23.30 | $23.22 | $23.30 | $22.72 | 181,604 |
| 2016-03-04 | $23.06 | $23.06 | $23.00 | $23.06 | $22.48 | 152,800 |
| 2016-03-03 | $21.97 | $22.10 | $21.97 | $22.10 | $21.54 | 1,201,340 |
| 2016-03-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.40 | 90,000 |
| 2016-03-01 | $21.25 | $21.59 | $21.25 | $21.59 | $21.05 | 150,200 |
| 2016-02-29 | $21.20 | $21.35 | $21.20 | $21.35 | $20.82 | 220,102 |
| 2016-02-26 | $21.35 | $21.63 | $21.35 | $21.56 | $21.02 | 230,100 |
| 2016-02-25 | $21.16 | $21.17 | $21.16 | $21.17 | $20.64 | 140,003 |
| 2016-02-24 | $21.62 | $21.62 | $21.62 | $21.62 | $21.08 | 0 |
| 2016-02-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.08 | 156,305 |
| 2016-02-22 | $21.87 | $21.87 | $21.87 | $21.87 | $21.32 | 400 |
| 2016-02-19 | $22.36 | $22.36 | $22.36 | $22.36 | $21.80 | 42,300 |
| 2016-02-18 | $22.42 | $22.42 | $22.36 | $22.36 | $21.80 | 350 |
| 2016-02-17 | $22.13 | $22.13 | $22.13 | $22.13 | $21.58 | 502 |
| 2016-02-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.10 | 160,002 |
| 2016-02-12 | $20.42 | $20.62 | $20.42 | $20.62 | $20.10 | 20,950 |
| 2016-02-11 | $20.41 | $20.41 | $20.25 | $20.29 | $19.78 | 292,850 |
| 2016-02-10 | $20.91 | $20.97 | $20.91 | $20.97 | $20.45 | 27,600 |
| 2016-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.47 | 685,509 |
| 2016-02-08 | $21.25 | $21.25 | $21.00 | $21.00 | $20.47 | 115,700 |
| 2016-02-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.36 | 20,023 |
| 2016-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 120,301 |
| 2016-02-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.55 | 110,430 |
| 2016-02-02 | $22.39 | $22.61 | $22.39 | $22.61 | $22.04 | 171,000 |
| 2016-02-01 | $23.25 | $23.26 | $23.22 | $23.24 | $22.66 | 289,803 |
| 2016-01-29 | $23.14 | $25.15 | $22.27 | $23.84 | $23.24 | 225,926 |
| 2016-01-28 | $20.18 | $20.32 | $20.03 | $20.32 | $19.81 | 229,665 |
| 2016-01-27 | $21.24 | $21.24 | $21.24 | $21.24 | $20.71 | 72,000 |
| 2016-01-26 | $21.01 | $21.24 | $21.00 | $21.24 | $20.71 | 60,800 |
| 2016-01-25 | $21.46 | $21.46 | $21.46 | $21.46 | $20.92 | 65,614 |
| 2016-01-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.03 | 33,700 |
| 2016-01-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.13 | 50,220 |
| 2016-01-20 | $20.82 | $20.82 | $20.36 | $20.40 | $19.89 | 82,077 |
| 2016-01-19 | $22.38 | $22.38 | $22.38 | $22.38 | $21.82 | 292 |
| 2016-01-15 | $21.69 | $21.69 | $21.33 | $21.33 | $20.80 | 132,210 |
| 2016-01-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.00 | 0 |
| 2016-01-13 | $22.84 | $22.84 | $22.56 | $22.56 | $22.00 | 300 |
| 2016-01-12 | $22.98 | $23.00 | $22.98 | $23.00 | $22.42 | 111,100 |
| 2016-01-11 | $23.48 | $23.48 | $23.36 | $23.36 | $22.78 | 66,130 |
| 2016-01-08 | $23.67 | $23.67 | $23.29 | $23.30 | $22.71 | 168,400 |
| 2016-01-07 | $23.43 | $23.50 | $23.43 | $23.44 | $22.85 | 372,020 |
| 2016-01-06 | $23.98 | $23.98 | $23.48 | $23.58 | $22.99 | 282,800 |
| 2016-01-05 | $24.66 | $25.40 | $24.66 | $25.33 | $24.70 | 538,600 |
| 2016-01-04 | $24.46 | $24.51 | $24.46 | $24.51 | $23.90 | 70,000 |
| 2015-12-31 | $24.88 | $24.88 | $24.63 | $24.63 | $24.01 | 17,200 |
| 2015-12-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.13 | 100 |
| 2015-12-29 | $24.76 | $24.77 | $24.76 | $24.77 | $24.15 | 10,200 |
| 2015-12-28 | $24.66 | $24.66 | $24.56 | $24.66 | $24.04 | 56,613 |
| 2015-12-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.02 | 2 |
| 2015-12-23 | $24.53 | $24.65 | $24.53 | $24.64 | $24.02 | 82,200 |
| 2015-12-22 | $23.79 | $24.09 | $23.79 | $24.09 | $23.48 | 20,200 |
| 2015-12-21 | $24.06 | $24.37 | $24.06 | $24.37 | $23.76 | 172,207 |
| 2015-12-18 | $25.04 | $25.04 | $25.04 | $25.04 | $24.41 | 0 |
| 2015-12-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.41 | 0 |
| 2015-12-16 | $25.04 | $25.04 | $25.04 | $25.04 | $24.41 | 30,600 |
| 2015-12-15 | $24.51 | $24.51 | $24.51 | $24.51 | $23.89 | 35,603 |
| 2015-12-14 | $24.57 | $24.57 | $24.45 | $24.45 | $23.84 | 90,205 |
| 2015-12-11 | $24.45 | $24.45 | $24.45 | $24.45 | $23.84 | 0 |
| 2015-12-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.84 | 630 |
| 2015-12-09 | $24.70 | $24.70 | $24.45 | $24.45 | $23.84 | 630 |
| 2015-12-08 | $24.95 | $24.95 | $24.92 | $24.92 | $24.30 | 2,000 |
| 2015-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 26 |
| 2015-12-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 134,639 |
| 2015-12-03 | $25.71 | $25.71 | $25.48 | $25.48 | $24.84 | 258,005 |
| 2015-12-02 | $25.56 | $25.56 | $25.41 | $25.43 | $24.79 | 581,201 |
| 2015-12-01 | $26.19 | $26.21 | $26.19 | $26.21 | $25.55 | 20,000 |
| 2015-11-30 | $25.96 | $26.00 | $25.96 | $26.00 | $25.35 | 63,875 |
| 2015-11-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.61 | 0 |
| 2015-11-25 | $26.27 | $26.27 | $26.27 | $26.27 | $25.61 | 30,300 |
| 2015-11-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.20 | 0 |
| 2015-11-23 | $26.87 | $26.87 | $26.87 | $26.87 | $26.20 | 20,000 |
| 2015-11-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.20 | 1 |
| 2015-11-19 | $26.85 | $26.87 | $26.85 | $26.87 | $26.20 | 16,400 |
| 2015-11-18 | $27.05 | $27.16 | $27.05 | $27.16 | $26.48 | 32,600 |
| 2015-11-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.21 | 212,500 |
| 2015-11-16 | $28.33 | $28.33 | $28.33 | $28.33 | $27.62 | 0 |
| 2015-11-13 | $28.33 | $28.33 | $28.33 | $28.33 | $27.62 | 0 |
| 2015-11-12 | $28.33 | $28.33 | $28.33 | $28.33 | $27.62 | 0 |
| 2015-11-11 | $28.33 | $28.33 | $28.33 | $28.33 | $27.62 | 100,100 |
| 2015-11-10 | $28.04 | $28.05 | $27.93 | $27.93 | $27.23 | 0 |
| 2015-11-09 | $28.04 | $28.05 | $27.93 | $27.93 | $27.23 | 100,200 |
| 2015-11-06 | $28.55 | $28.55 | $28.55 | $28.55 | $27.84 | 0 |
| 2015-11-05 | $28.55 | $28.55 | $28.55 | $28.55 | $27.84 | 0 |
| 2015-11-04 | $28.55 | $28.55 | $28.55 | $28.55 | $27.84 | 10,007 |
| 2015-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 0 |
| 2015-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 180 |
| 2015-10-30 | $28.30 | $28.30 | $27.70 | $27.70 | $27.01 | 0 |
| 2015-10-29 | $28.30 | $28.30 | $27.70 | $27.70 | $27.01 | 242,010 |
| 2015-10-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.12 | 95,100 |
| 2015-10-27 | $28.81 | $29.02 | $27.86 | $29.02 | $28.29 | 0 |
| 2015-10-26 | $28.81 | $29.02 | $27.86 | $29.02 | $28.29 | 19,558 |
| 2015-10-23 | $28.47 | $28.94 | $28.47 | $28.94 | $28.22 | 160,000 |
| 2015-10-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.32 | 0 |
| 2015-10-21 | $28.02 | $28.02 | $28.02 | $28.02 | $27.32 | 800 |
| 2015-10-20 | $27.75 | $27.75 | $27.47 | $27.47 | $26.78 | 0 |
| 2015-10-19 | $27.75 | $27.75 | $27.47 | $27.47 | $26.78 | 20,210 |
| 2015-10-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.18 | 0 |
| 2015-10-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.18 | 2,700 |
| 2015-10-14 | $26.23 | $26.44 | $26.23 | $26.44 | $25.78 | 0 |
| 2015-10-13 | $26.23 | $26.44 | $26.23 | $26.44 | $25.78 | 0 |
| 2015-10-12 | $26.23 | $26.44 | $26.23 | $26.44 | $25.78 | 0 |
| 2015-10-09 | $26.23 | $26.44 | $26.23 | $26.44 | $25.78 | 0 |
| 2015-10-08 | $26.23 | $26.44 | $26.23 | $26.44 | $25.78 | 140,000 |
| 2015-10-07 | $26.27 | $26.63 | $26.27 | $26.63 | $25.96 | 42,600 |
| 2015-10-06 | $26.93 | $26.93 | $26.52 | $26.52 | $25.85 | 0 |
| 2015-10-05 | $26.93 | $26.93 | $26.52 | $26.52 | $25.85 | 46,100 |
| 2015-10-02 | $24.95 | $25.59 | $24.95 | $25.59 | $24.95 | 12,100 |
| 2015-10-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.32 | 0 |
| 2015-09-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.32 | 500 |
| 2015-09-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.03 | 102,800 |
| 2015-09-28 | $24.56 | $24.57 | $24.00 | $24.22 | $23.62 | 702,221 |
| 2015-09-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.67 | 0 |
| 2015-09-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.67 | 0 |
| 2015-09-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.67 | 200 |
| 2015-09-22 | $25.22 | $25.22 | $25.20 | $25.20 | $24.57 | 200 |
| 2015-09-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.12 | 0 |
| 2015-09-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.12 | 39,000 |
| 2015-09-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.98 | 0 |
| 2015-09-16 | $25.62 | $25.62 | $25.62 | $25.62 | $24.98 | 30,100 |
| 2015-09-15 | $26.00 | $26.04 | $26.00 | $26.04 | $25.39 | 0 |
| 2015-09-14 | $26.00 | $26.04 | $26.00 | $26.04 | $25.39 | 0 |
| 2015-09-11 | $26.00 | $26.04 | $26.00 | $26.04 | $25.39 | 150,158 |
| 2015-09-10 | $25.60 | $25.73 | $25.20 | $25.20 | $24.57 | 0 |
| 2015-09-09 | $25.60 | $25.73 | $25.20 | $25.20 | $24.57 | 208,000 |
| 2015-09-08 | $24.88 | $24.88 | $24.84 | $24.84 | $24.22 | 240,400 |
| 2015-09-04 | $24.99 | $25.02 | $24.56 | $24.56 | $23.95 | 25,700 |
| 2015-09-03 | $25.56 | $25.70 | $25.56 | $25.70 | $25.06 | 387 |
| 2015-09-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.28 | 0 |
| 2015-09-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.28 | 42,000 |
| 2015-08-31 | $25.91 | $25.96 | $25.78 | $25.78 | $25.13 | 298,740 |
| 2015-08-28 | $26.02 | $26.02 | $25.79 | $25.79 | $25.15 | 50,100 |
| 2015-08-27 | $24.38 | $24.38 | $24.38 | $24.38 | $23.77 | 0 |
| 2015-08-26 | $24.38 | $24.38 | $24.38 | $24.38 | $23.77 | 100 |
| 2015-08-25 | $24.03 | $24.03 | $24.03 | $24.03 | $23.43 | 100 |
Sony Group Corporation (SNEJF) News Headlines
Recent Sony Group Corporation (SNEJF) News
Similar Companies to Sony Group Corporation (SNEJF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |