Sonoco Products Company (SON) Exchange: NYSE
Data as of May 9, 2025
$44.33 ($-0.72) -1.60%
Sonoco Products Company - Daily Information
Click for more stock information on Sonoco Products Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $44.66 |
| Previous Close | $44.33 |
| High | $45.00 |
| Low | $44.30 |
| Adjusted Open | $44.66 |
| Previous Adjusted Close | $44.33 |
| Adjusted High | $45.00 |
| Adjusted Low | $44.30 |
About Sonoco Products Company (SON)
Sonoco Products Company, which was founded in 1899 as the Southern Novelty Company, is a global provider of industrial, packaging, and consumer solutions. It operates through four segments: Consumer Packaging, Industrial and Contract Packaging, Paper and Industrial Converted Products, and Protective Solutions. Sonoco has grown substantially through a combination of organic growth and acquisitions, moving from 16 manufacturing facilities in 1961 to more than 383 plants operating today in 34 countries. It also offers a diversified portfolio of high-end packaging, paper, and industrial solutions. Sonoco is headquartered in Hartsville, South Carolina, and is traded on the New York Stock Exchange under the symbol SON.
Invest in Sonoco Products Company (SON)
Historical Stock Data for Sonoco Products Company (SON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $44.66 | $45.00 | $44.30 | $44.33 | $44.33 | 541,595 |
| 2025-05-08 | $44.20 | $45.45 | $44.13 | $45.05 | $45.05 | 602,195 |
| 2025-05-07 | $44.45 | $44.71 | $43.88 | $44.16 | $44.16 | 991,469 |
| 2025-05-06 | $44.81 | $44.89 | $44.18 | $44.35 | $44.35 | 751,888 |
| 2025-05-05 | $44.85 | $45.59 | $44.55 | $44.96 | $44.96 | 920,778 |
| 2025-05-02 | $43.94 | $44.85 | $43.44 | $44.71 | $44.71 | 1,033,140 |
| 2025-05-01 | $40.95 | $43.48 | $40.50 | $43.26 | $43.26 | 1,699,339 |
| 2025-04-30 | $44.22 | $44.44 | $39.98 | $41.00 | $41.00 | 3,355,555 |
| 2025-04-29 | $46.50 | $47.19 | $46.44 | $46.76 | $46.76 | 872,197 |
| 2025-04-28 | $46.34 | $46.57 | $45.97 | $46.45 | $46.45 | 451,075 |
| 2025-04-25 | $46.06 | $46.32 | $45.64 | $46.19 | $46.19 | 412,829 |
| 2025-04-24 | $44.53 | $46.49 | $44.53 | $46.40 | $46.40 | 511,780 |
| 2025-04-23 | $45.39 | $46.39 | $45.00 | $45.34 | $45.34 | 760,877 |
| 2025-04-22 | $43.94 | $45.04 | $43.94 | $45.01 | $45.01 | 547,948 |
| 2025-04-21 | $43.78 | $43.88 | $43.10 | $43.44 | $43.44 | 582,763 |
| 2025-04-17 | $43.37 | $44.31 | $43.37 | $43.90 | $43.90 | 643,274 |
| 2025-04-16 | $44.03 | $44.21 | $43.07 | $43.42 | $43.42 | 664,260 |
| 2025-04-15 | $43.98 | $44.45 | $43.80 | $44.03 | $44.03 | 591,531 |
| 2025-04-14 | $43.78 | $44.29 | $43.60 | $44.13 | $44.13 | 619,177 |
| 2025-04-11 | $42.37 | $43.69 | $41.85 | $43.37 | $43.37 | 588,286 |
| 2025-04-10 | $42.27 | $42.77 | $40.99 | $42.49 | $42.49 | 965,262 |
| 2025-04-09 | $40.00 | $43.07 | $39.46 | $42.89 | $42.89 | 1,509,272 |
| 2025-04-08 | $42.60 | $42.90 | $40.17 | $40.60 | $40.60 | 1,104,610 |
| 2025-04-07 | $42.00 | $43.95 | $40.62 | $41.80 | $41.80 | 1,356,478 |
| 2025-04-04 | $44.73 | $44.96 | $43.40 | $43.78 | $43.78 | 957,252 |
| 2025-04-03 | $47.14 | $47.62 | $45.91 | $45.97 | $45.97 | 1,284,293 |
| 2025-04-02 | $47.70 | $47.90 | $47.01 | $47.88 | $47.88 | 687,223 |
| 2025-04-01 | $47.35 | $48.01 | $46.94 | $47.93 | $47.93 | 753,491 |
| 2025-03-31 | $46.63 | $47.57 | $46.41 | $47.24 | $47.24 | 802,291 |
| 2025-03-28 | $46.88 | $47.26 | $46.32 | $46.70 | $46.70 | 521,614 |
| 2025-03-27 | $46.97 | $47.15 | $46.48 | $46.88 | $46.88 | 683,142 |
| 2025-03-26 | $46.50 | $47.18 | $46.40 | $47.13 | $47.13 | 507,623 |
| 2025-03-25 | $46.80 | $47.17 | $46.01 | $46.41 | $46.41 | 765,617 |
| 2025-03-24 | $46.88 | $47.17 | $46.27 | $46.75 | $46.75 | 869,849 |
| 2025-03-21 | $47.36 | $47.62 | $46.59 | $46.68 | $46.68 | 1,550,143 |
| 2025-03-20 | $48.02 | $48.42 | $47.46 | $47.83 | $47.83 | 1,086,620 |
| 2025-03-19 | $47.12 | $48.81 | $47.12 | $48.39 | $48.39 | 1,710,237 |
| 2025-03-18 | $47.10 | $47.57 | $46.73 | $47.41 | $47.41 | 668,341 |
| 2025-03-17 | $47.00 | $47.23 | $46.39 | $47.17 | $47.17 | 799,373 |
| 2025-03-14 | $45.15 | $45.72 | $44.88 | $45.63 | $45.63 | 743,598 |
| 2025-03-13 | $46.10 | $46.42 | $44.60 | $44.71 | $44.71 | 684,777 |
| 2025-03-12 | $46.28 | $46.50 | $44.81 | $45.21 | $45.21 | 755,036 |
| 2025-03-11 | $47.42 | $47.74 | $46.51 | $46.51 | $46.51 | 888,909 |
| 2025-03-10 | $47.48 | $48.43 | $47.27 | $47.27 | $47.27 | 967,566 |
| 2025-03-07 | $46.77 | $48.03 | $46.54 | $47.75 | $47.75 | 652,987 |
| 2025-03-06 | $46.15 | $47.06 | $45.77 | $46.90 | $46.90 | 685,563 |
| 2025-03-05 | $46.26 | $47.16 | $45.82 | $46.17 | $46.17 | 840,117 |
| 2025-03-04 | $47.00 | $47.08 | $46.23 | $46.27 | $46.27 | 806,602 |
| 2025-03-03 | $47.88 | $48.70 | $47.05 | $47.28 | $47.28 | 834,714 |
| 2025-02-28 | $46.77 | $47.86 | $46.59 | $47.82 | $47.82 | 1,940,798 |
| 2025-02-27 | $46.79 | $47.16 | $46.48 | $46.52 | $46.52 | 595,766 |
| 2025-02-26 | $46.54 | $47.14 | $46.39 | $46.88 | $46.88 | 965,961 |
| 2025-02-25 | $46.89 | $47.72 | $46.87 | $47.05 | $46.53 | 1,186,960 |
| 2025-02-24 | $46.79 | $47.25 | $46.40 | $46.58 | $46.07 | 1,140,437 |
| 2025-02-21 | $46.39 | $47.11 | $46.13 | $46.83 | $46.83 | 974,004 |
| 2025-02-20 | $46.73 | $46.86 | $45.83 | $46.24 | $46.24 | 1,068,983 |
| 2025-02-19 | $46.18 | $47.42 | $44.36 | $46.38 | $46.38 | 2,105,474 |
| 2025-02-18 | $47.77 | $48.32 | $47.52 | $48.14 | $48.14 | 834,165 |
| 2025-02-14 | $48.26 | $48.68 | $47.73 | $47.76 | $47.76 | 596,953 |
| 2025-02-13 | $47.19 | $48.41 | $47.13 | $48.20 | $48.20 | 620,414 |
| 2025-02-12 | $47.09 | $47.43 | $46.50 | $46.82 | $46.82 | 623,375 |
| 2025-02-11 | $46.98 | $47.72 | $46.97 | $47.58 | $47.58 | 596,836 |
| 2025-02-10 | $46.88 | $47.63 | $46.70 | $47.36 | $47.36 | 647,277 |
| 2025-02-07 | $47.54 | $47.57 | $46.80 | $46.93 | $46.93 | 568,280 |
| 2025-02-06 | $48.50 | $48.72 | $47.52 | $47.68 | $47.68 | 652,288 |
| 2025-02-05 | $47.81 | $48.43 | $47.59 | $48.13 | $48.13 | 645,550 |
| 2025-02-04 | $47.77 | $48.30 | $47.57 | $47.78 | $47.78 | 661,610 |
| 2025-02-03 | $46.90 | $47.79 | $46.27 | $47.65 | $47.65 | 888,048 |
| 2025-01-31 | $48.02 | $48.56 | $47.44 | $47.64 | $47.64 | 1,812,338 |
| 2025-01-30 | $48.10 | $48.48 | $47.73 | $48.29 | $48.29 | 481,365 |
| 2025-01-29 | $48.27 | $48.95 | $48.07 | $48.18 | $48.18 | 477,491 |
| 2025-01-28 | $48.90 | $49.68 | $48.24 | $48.25 | $48.25 | 691,525 |
| 2025-01-27 | $48.77 | $49.28 | $48.50 | $48.86 | $48.86 | 924,026 |
| 2025-01-24 | $48.55 | $48.86 | $48.16 | $48.46 | $48.46 | 513,736 |
| 2025-01-23 | $48.40 | $48.71 | $47.88 | $48.61 | $48.61 | 489,675 |
| 2025-01-22 | $48.89 | $49.53 | $48.46 | $48.47 | $48.47 | 669,347 |
| 2025-01-21 | $47.94 | $49.32 | $47.94 | $49.22 | $49.22 | 902,905 |
| 2025-01-17 | $47.74 | $48.11 | $47.70 | $47.75 | $47.75 | 529,976 |
| 2025-01-16 | $47.21 | $47.73 | $46.89 | $47.60 | $47.60 | 517,102 |
| 2025-01-15 | $47.48 | $47.95 | $47.07 | $47.21 | $47.21 | 664,136 |
| 2025-01-14 | $46.68 | $47.13 | $46.63 | $47.03 | $47.03 | 742,950 |
| 2025-01-13 | $45.93 | $46.81 | $45.93 | $46.57 | $46.57 | 736,744 |
| 2025-01-10 | $46.56 | $46.90 | $45.93 | $45.93 | $45.93 | 686,008 |
| 2025-01-08 | $47.16 | $47.48 | $46.46 | $47.27 | $47.27 | 723,183 |
| 2025-01-07 | $47.50 | $48.16 | $47.27 | $47.41 | $47.41 | 842,908 |
| 2025-01-06 | $48.39 | $48.84 | $47.18 | $47.23 | $47.23 | 1,153,325 |
| 2025-01-03 | $48.36 | $48.99 | $47.68 | $47.95 | $47.95 | 696,175 |
| 2025-01-02 | $48.85 | $49.12 | $47.74 | $48.01 | $48.01 | 702,959 |
| 2024-12-31 | $48.61 | $48.94 | $48.53 | $48.85 | $48.85 | 541,251 |
| 2024-12-30 | $48.73 | $48.92 | $48.25 | $48.60 | $48.60 | 518,525 |
| 2024-12-27 | $49.00 | $49.53 | $48.72 | $48.89 | $48.89 | 717,863 |
| 2024-12-26 | $49.36 | $49.72 | $49.08 | $49.20 | $49.20 | 698,290 |
| 2024-12-24 | $49.68 | $49.85 | $49.27 | $49.53 | $49.53 | 257,291 |
| 2024-12-23 | $49.20 | $49.66 | $49.03 | $49.56 | $49.56 | 523,627 |
| 2024-12-20 | $50.09 | $50.55 | $49.21 | $49.42 | $49.42 | 2,023,452 |
| 2024-12-19 | $49.63 | $51.48 | $49.20 | $50.15 | $50.15 | 1,530,708 |
| 2024-12-18 | $50.68 | $50.93 | $49.04 | $49.06 | $49.06 | 863,046 |
| 2024-12-17 | $51.20 | $51.42 | $50.30 | $50.46 | $50.46 | 782,175 |
| 2024-12-16 | $51.88 | $52.03 | $51.51 | $51.51 | $51.51 | 958,212 |
| 2024-12-13 | $51.92 | $52.00 | $50.78 | $51.93 | $51.93 | 607,630 |
| 2024-12-12 | $51.81 | $52.77 | $51.67 | $52.13 | $52.13 | 775,659 |
| 2024-12-11 | $51.80 | $52.04 | $51.40 | $52.02 | $52.02 | 702,229 |
| 2024-12-10 | $51.73 | $51.85 | $50.69 | $51.46 | $51.46 | 647,470 |
| 2024-12-09 | $51.42 | $52.32 | $51.29 | $52.03 | $52.03 | 688,501 |
| 2024-12-06 | $51.19 | $51.30 | $50.82 | $51.23 | $51.23 | 519,296 |
| 2024-12-05 | $51.69 | $51.79 | $50.56 | $50.94 | $50.94 | 510,720 |
| 2024-12-04 | $51.95 | $52.34 | $51.53 | $51.91 | $51.91 | 418,259 |
| 2024-12-03 | $52.12 | $52.31 | $51.57 | $52.16 | $52.16 | 469,964 |
| 2024-12-02 | $51.97 | $52.23 | $51.40 | $52.12 | $52.12 | 676,273 |
| 2024-11-29 | $51.51 | $51.96 | $51.27 | $51.88 | $51.88 | 308,192 |
| 2024-11-27 | $52.10 | $52.36 | $51.24 | $51.31 | $51.31 | 403,156 |
| 2024-11-26 | $52.34 | $52.64 | $51.49 | $51.64 | $51.64 | 793,347 |
| 2024-11-25 | $51.22 | $52.32 | $51.06 | $51.92 | $51.92 | 804,813 |
| 2024-11-22 | $50.17 | $50.97 | $50.17 | $50.92 | $50.92 | 483,421 |
| 2024-11-21 | $49.67 | $50.21 | $49.47 | $50.15 | $50.15 | 857,338 |
| 2024-11-20 | $49.20 | $50.23 | $49.01 | $49.97 | $49.97 | 521,831 |
| 2024-11-19 | $49.65 | $49.67 | $48.90 | $49.19 | $49.19 | 595,079 |
| 2024-11-18 | $49.88 | $50.30 | $49.78 | $49.90 | $49.90 | 510,725 |
| 2024-11-15 | $50.11 | $50.60 | $49.97 | $50.07 | $50.07 | 503,827 |
| 2024-11-14 | $50.68 | $50.89 | $50.19 | $50.31 | $50.31 | 534,481 |
| 2024-11-13 | $50.51 | $50.78 | $50.26 | $50.71 | $50.71 | 634,753 |
| 2024-11-12 | $50.76 | $50.95 | $50.53 | $50.77 | $50.77 | 841,312 |
| 2024-11-11 | $50.99 | $51.40 | $50.65 | $50.67 | $50.67 | 417,891 |
| 2024-11-08 | $50.91 | $51.68 | $50.42 | $50.66 | $50.66 | 881,879 |
| 2024-11-07 | $51.64 | $52.01 | $51.03 | $51.13 | $50.61 | 534,012 |
| 2024-11-06 | $51.55 | $51.82 | $50.81 | $51.37 | $50.85 | 610,832 |
| 2024-11-05 | $50.61 | $50.86 | $50.18 | $50.26 | $49.75 | 459,780 |
| 2024-11-04 | $51.14 | $51.60 | $50.53 | $50.56 | $50.05 | 768,653 |
| 2024-11-01 | $51.01 | $51.75 | $50.29 | $51.14 | $51.14 | 1,382,678 |
| 2024-10-31 | $52.57 | $53.22 | $52.47 | $52.52 | $52.52 | 911,369 |
| 2024-10-30 | $52.07 | $52.95 | $52.05 | $52.47 | $52.47 | 673,170 |
| 2024-10-29 | $52.94 | $53.15 | $52.37 | $52.39 | $52.39 | 552,532 |
| 2024-10-28 | $53.20 | $53.69 | $53.00 | $53.27 | $53.27 | 511,848 |
| 2024-10-25 | $53.44 | $53.59 | $52.82 | $53.08 | $53.08 | 500,732 |
| 2024-10-24 | $53.05 | $53.20 | $52.73 | $53.09 | $53.09 | 741,207 |
| 2024-10-23 | $52.83 | $53.15 | $52.44 | $52.69 | $52.69 | 603,973 |
| 2024-10-22 | $52.31 | $52.82 | $52.10 | $52.52 | $52.52 | 471,582 |
| 2024-10-21 | $52.98 | $53.05 | $52.32 | $52.33 | $52.33 | 679,813 |
| 2024-10-18 | $53.66 | $53.66 | $52.88 | $52.96 | $52.96 | 542,855 |
| 2024-10-17 | $54.28 | $54.59 | $52.89 | $53.44 | $53.44 | 1,168,635 |
| 2024-10-16 | $54.89 | $55.33 | $54.21 | $54.24 | $54.24 | 499,751 |
| 2024-10-15 | $54.65 | $55.20 | $54.58 | $54.89 | $54.89 | 531,923 |
| 2024-10-14 | $54.27 | $54.80 | $53.97 | $54.66 | $54.66 | 420,290 |
| 2024-10-11 | $53.73 | $54.35 | $53.73 | $54.20 | $54.20 | 746,106 |
| 2024-10-10 | $53.54 | $54.24 | $53.29 | $53.60 | $53.60 | 552,435 |
| 2024-10-09 | $52.85 | $53.81 | $52.72 | $53.61 | $53.61 | 583,410 |
| 2024-10-08 | $53.02 | $53.27 | $52.37 | $52.97 | $52.97 | 385,582 |
| 2024-10-07 | $53.35 | $53.47 | $53.08 | $53.22 | $53.22 | 388,522 |
| 2024-10-04 | $53.71 | $54.06 | $53.17 | $53.76 | $53.76 | 301,837 |
| 2024-10-03 | $53.34 | $53.81 | $52.98 | $53.32 | $53.32 | 315,440 |
| 2024-10-02 | $54.08 | $54.65 | $53.45 | $53.62 | $53.62 | 368,630 |
| 2024-10-01 | $54.72 | $54.72 | $54.15 | $54.32 | $54.32 | 337,603 |
| 2024-09-30 | $54.11 | $54.68 | $53.75 | $54.63 | $54.63 | 740,467 |
| 2024-09-27 | $54.66 | $54.80 | $53.84 | $54.21 | $54.21 | 609,595 |
| 2024-09-26 | $54.06 | $54.60 | $53.80 | $54.34 | $54.34 | 615,337 |
| 2024-09-25 | $54.55 | $54.70 | $53.44 | $53.61 | $53.61 | 671,042 |
| 2024-09-24 | $54.47 | $55.22 | $54.23 | $54.27 | $54.27 | 514,719 |
| 2024-09-23 | $54.67 | $54.77 | $53.96 | $54.29 | $54.29 | 979,656 |
| 2024-09-20 | $54.33 | $54.60 | $53.67 | $54.54 | $54.54 | 4,027,476 |
| 2024-09-19 | $55.84 | $56.00 | $54.76 | $54.98 | $54.98 | 879,101 |
| 2024-09-18 | $55.92 | $56.36 | $55.04 | $55.08 | $55.08 | 643,465 |
| 2024-09-17 | $55.76 | $56.07 | $55.52 | $55.68 | $55.68 | 578,207 |
| 2024-09-16 | $55.30 | $56.06 | $55.13 | $55.62 | $55.62 | 596,020 |
| 2024-09-13 | $54.77 | $55.57 | $54.11 | $55.07 | $55.07 | 486,333 |
| 2024-09-12 | $53.91 | $54.31 | $53.59 | $54.26 | $54.26 | 470,269 |
| 2024-09-11 | $54.03 | $54.03 | $52.77 | $53.80 | $53.80 | 607,055 |
| 2024-09-10 | $54.54 | $54.88 | $54.20 | $54.24 | $54.24 | 518,961 |
| 2024-09-09 | $54.97 | $55.09 | $54.27 | $54.53 | $54.53 | 788,931 |
| 2024-09-06 | $55.21 | $56.19 | $54.67 | $55.02 | $55.02 | 506,261 |
| 2024-09-05 | $54.89 | $56.66 | $54.60 | $55.24 | $55.24 | 606,875 |
| 2024-09-04 | $55.44 | $55.76 | $54.28 | $54.33 | $54.33 | 602,910 |
| 2024-09-03 | $56.17 | $56.58 | $55.52 | $55.60 | $55.60 | 884,008 |
| 2024-08-30 | $55.40 | $56.77 | $55.34 | $56.57 | $56.57 | 1,150,877 |
| 2024-08-29 | $54.73 | $55.99 | $54.34 | $55.34 | $55.34 | 1,003,748 |
| 2024-08-28 | $53.72 | $54.68 | $53.72 | $54.30 | $54.30 | 691,245 |
| 2024-08-27 | $53.29 | $53.99 | $53.00 | $53.84 | $53.84 | 730,749 |
| 2024-08-26 | $53.85 | $54.47 | $53.43 | $53.45 | $53.45 | 540,282 |
| 2024-08-23 | $52.91 | $53.77 | $52.83 | $53.59 | $53.59 | 777,691 |
| 2024-08-22 | $51.61 | $52.94 | $51.44 | $52.79 | $52.79 | 1,109,192 |
| 2024-08-21 | $50.00 | $51.55 | $50.00 | $51.50 | $51.50 | 1,061,687 |
| 2024-08-20 | $50.57 | $50.86 | $50.40 | $50.57 | $50.57 | 561,773 |
| 2024-08-19 | $50.93 | $51.64 | $50.75 | $50.83 | $50.83 | 563,537 |
| 2024-08-16 | $50.46 | $50.91 | $49.84 | $50.85 | $50.85 | 591,343 |
| 2024-08-15 | $50.26 | $51.10 | $50.26 | $50.83 | $50.83 | 612,703 |
| 2024-08-14 | $49.49 | $50.06 | $49.36 | $49.77 | $49.77 | 522,778 |
| 2024-08-13 | $49.08 | $49.61 | $48.69 | $49.35 | $49.35 | 450,241 |
| 2024-08-12 | $49.22 | $49.56 | $48.89 | $49.01 | $49.01 | 590,035 |
| 2024-08-09 | $49.00 | $49.27 | $48.50 | $48.99 | $48.99 | 467,809 |
| 2024-08-08 | $49.36 | $49.94 | $49.15 | $49.50 | $49.50 | 644,952 |
| 2024-08-07 | $50.19 | $50.51 | $49.05 | $49.35 | $49.35 | 698,027 |
| 2024-08-06 | $49.58 | $50.85 | $49.39 | $49.81 | $49.81 | 687,414 |
| 2024-08-05 | $50.35 | $50.57 | $49.10 | $49.59 | $49.59 | 974,321 |
| 2024-08-02 | $53.00 | $53.00 | $51.45 | $51.64 | $51.64 | 1,064,259 |
| 2024-08-01 | $51.89 | $54.59 | $50.51 | $52.67 | $52.67 | 1,004,952 |
| 2024-07-31 | $53.11 | $54.90 | $52.73 | $53.92 | $53.92 | 1,131,054 |
| 2024-07-30 | $52.53 | $53.35 | $52.32 | $53.19 | $53.19 | 547,959 |
| 2024-07-29 | $52.36 | $52.85 | $52.18 | $52.48 | $52.48 | 605,830 |
| 2024-07-26 | $52.32 | $53.17 | $52.15 | $52.36 | $52.36 | 504,393 |
| 2024-07-25 | $51.18 | $52.16 | $51.18 | $51.81 | $51.81 | 707,399 |
| 2024-07-24 | $51.99 | $52.33 | $51.21 | $51.26 | $51.26 | 549,373 |
| 2024-07-23 | $51.68 | $52.33 | $51.03 | $51.90 | $51.90 | 778,937 |
| 2024-07-22 | $52.00 | $52.04 | $51.22 | $51.80 | $51.80 | 483,148 |
| 2024-07-19 | $52.08 | $52.29 | $51.40 | $51.88 | $51.88 | 519,928 |
| 2024-07-18 | $51.84 | $52.80 | $51.61 | $51.92 | $51.92 | 522,849 |
| 2024-07-17 | $51.16 | $52.26 | $50.65 | $52.14 | $52.14 | 714,458 |
| 2024-07-16 | $50.79 | $51.78 | $50.64 | $51.29 | $51.29 | 401,772 |
| 2024-07-15 | $50.88 | $51.39 | $50.51 | $50.56 | $50.56 | 556,903 |
| 2024-07-12 | $50.10 | $51.04 | $49.68 | $50.88 | $50.88 | 836,964 |
| 2024-07-11 | $49.47 | $49.91 | $49.40 | $49.61 | $49.61 | 923,852 |
| 2024-07-10 | $48.50 | $49.22 | $48.50 | $48.94 | $48.94 | 670,818 |
| 2024-07-09 | $48.70 | $49.10 | $48.32 | $48.33 | $48.33 | 1,163,501 |
| 2024-07-08 | $48.96 | $49.37 | $48.84 | $48.98 | $48.98 | 1,069,173 |
| 2024-07-05 | $49.41 | $49.60 | $48.22 | $48.50 | $48.50 | 1,408,157 |
| 2024-07-03 | $49.53 | $50.17 | $49.46 | $49.57 | $49.57 | 466,243 |
| 2024-07-02 | $50.19 | $50.39 | $49.10 | $49.31 | $49.31 | 843,798 |
| 2024-07-01 | $51.04 | $51.17 | $50.03 | $50.31 | $50.31 | 765,163 |
| 2024-06-28 | $51.67 | $51.99 | $50.51 | $50.72 | $50.72 | 1,101,829 |
| 2024-06-27 | $51.56 | $52.22 | $51.22 | $51.64 | $51.64 | 846,272 |
| 2024-06-26 | $51.86 | $52.39 | $51.57 | $51.66 | $51.66 | 1,008,410 |
| 2024-06-25 | $53.08 | $53.62 | $51.92 | $51.95 | $51.95 | 1,366,079 |
| 2024-06-24 | $54.29 | $55.11 | $52.43 | $53.30 | $53.30 | 1,863,195 |
| 2024-06-21 | $56.57 | $56.84 | $53.89 | $55.60 | $55.60 | 6,007,466 |
| 2024-06-20 | $57.02 | $57.21 | $56.31 | $56.46 | $56.46 | 483,529 |
| 2024-06-18 | $57.57 | $57.81 | $56.71 | $57.05 | $57.05 | 729,745 |
| 2024-06-17 | $57.29 | $57.66 | $56.80 | $57.59 | $57.59 | 351,198 |
| 2024-06-14 | $57.42 | $57.62 | $56.69 | $57.28 | $57.28 | 468,574 |
| 2024-06-13 | $58.04 | $58.33 | $57.68 | $57.88 | $57.88 | 523,311 |
| 2024-06-12 | $59.34 | $59.34 | $58.01 | $58.21 | $58.21 | 580,321 |
| 2024-06-11 | $58.97 | $59.29 | $58.45 | $58.82 | $58.82 | 526,065 |
| 2024-06-10 | $59.31 | $59.62 | $58.49 | $59.16 | $59.16 | 385,638 |
| 2024-06-07 | $59.60 | $60.33 | $59.41 | $59.70 | $59.70 | 427,909 |
| 2024-06-06 | $61.06 | $61.13 | $59.84 | $60.03 | $60.03 | 499,085 |
| 2024-06-05 | $61.04 | $61.25 | $60.52 | $60.95 | $60.95 | 406,341 |
| 2024-06-04 | $61.04 | $61.57 | $60.57 | $61.08 | $61.08 | 432,592 |
| 2024-06-03 | $61.57 | $61.73 | $60.74 | $61.44 | $61.44 | 573,839 |
| 2024-05-31 | $60.12 | $61.56 | $60.12 | $61.37 | $61.37 | 733,773 |
| 2024-05-30 | $59.47 | $60.22 | $59.29 | $59.95 | $59.95 | 1,013,890 |
| 2024-05-29 | $59.18 | $59.28 | $58.56 | $59.20 | $59.20 | 354,999 |
| 2024-05-28 | $60.61 | $60.63 | $59.58 | $59.68 | $59.68 | 385,735 |
| 2024-05-24 | $61.03 | $61.24 | $60.23 | $60.61 | $60.61 | 473,617 |
| 2024-05-23 | $61.37 | $61.37 | $60.63 | $60.64 | $60.64 | 411,488 |
| 2024-05-22 | $61.19 | $61.50 | $60.85 | $61.25 | $61.25 | 477,562 |
| 2024-05-21 | $61.29 | $61.63 | $60.75 | $61.45 | $61.45 | 762,888 |
| 2024-05-20 | $60.23 | $61.29 | $60.13 | $61.29 | $61.29 | 922,403 |
| 2024-05-17 | $60.16 | $60.40 | $59.52 | $60.28 | $60.28 | 1,339,203 |
| 2024-05-16 | $60.19 | $60.22 | $59.63 | $60.02 | $60.02 | 422,389 |
| 2024-05-15 | $60.88 | $60.95 | $59.98 | $60.24 | $60.24 | 432,448 |
| 2024-05-14 | $60.00 | $60.70 | $59.77 | $60.60 | $60.60 | 517,705 |
| 2024-05-13 | $59.06 | $59.88 | $59.06 | $59.70 | $59.70 | 463,193 |
| 2024-05-10 | $58.93 | $59.03 | $58.58 | $58.97 | $58.97 | 413,621 |
| 2024-05-09 | $58.35 | $59.01 | $57.85 | $58.85 | $58.85 | 431,880 |
| 2024-05-08 | $57.93 | $58.82 | $57.55 | $58.73 | $58.22 | 399,162 |
| 2024-05-07 | $57.29 | $58.74 | $57.29 | $58.13 | $57.62 | 774,017 |
| 2024-05-06 | $57.24 | $57.44 | $56.75 | $57.11 | $56.61 | 465,812 |
| 2024-05-03 | $56.07 | $56.81 | $55.87 | $56.80 | $56.30 | 513,735 |
| 2024-05-02 | $56.71 | $56.83 | $55.29 | $55.61 | $55.12 | 627,575 |
| 2024-05-01 | $57.19 | $57.56 | $56.45 | $56.71 | $56.71 | 645,221 |
| 2024-04-30 | $56.75 | $57.10 | $55.77 | $56.05 | $56.05 | 515,877 |
| 2024-04-29 | $56.96 | $57.78 | $56.96 | $57.26 | $57.26 | 375,747 |
| 2024-04-26 | $56.35 | $56.84 | $56.35 | $56.51 | $56.51 | 342,685 |
| 2024-04-25 | $56.32 | $56.56 | $55.91 | $56.18 | $56.18 | 316,667 |
| 2024-04-24 | $56.03 | $56.63 | $55.90 | $56.61 | $56.61 | 404,449 |
| 2024-04-23 | $56.11 | $56.69 | $56.04 | $56.13 | $56.13 | 332,187 |
| 2024-04-22 | $57.06 | $57.06 | $56.11 | $56.39 | $56.39 | 423,487 |
| 2024-04-19 | $56.18 | $57.15 | $56.18 | $57.11 | $57.11 | 423,735 |
| 2024-04-18 | $56.01 | $56.53 | $55.79 | $56.40 | $56.40 | 496,282 |
| 2024-04-17 | $56.55 | $56.63 | $55.76 | $55.79 | $55.79 | 414,939 |
| 2024-04-16 | $56.31 | $56.40 | $55.61 | $56.16 | $56.16 | 349,751 |
| 2024-04-15 | $56.85 | $57.00 | $56.16 | $56.54 | $56.54 | 289,937 |
| 2024-04-12 | $56.71 | $56.91 | $56.08 | $56.33 | $56.33 | 294,516 |
| 2024-04-11 | $57.91 | $58.01 | $57.09 | $57.21 | $57.21 | 392,636 |
| 2024-04-10 | $57.39 | $58.05 | $57.30 | $57.76 | $57.76 | 367,755 |
| 2024-04-09 | $57.71 | $58.38 | $57.54 | $58.33 | $58.33 | 300,060 |
| 2024-04-08 | $57.48 | $57.97 | $57.11 | $57.61 | $57.61 | 458,894 |
| 2024-04-05 | $57.80 | $57.95 | $57.10 | $57.17 | $57.17 | 417,196 |
| 2024-04-04 | $57.44 | $58.20 | $57.18 | $57.82 | $57.82 | 558,400 |
| 2024-04-03 | $57.35 | $57.64 | $56.79 | $56.95 | $56.95 | 424,109 |
| 2024-04-02 | $57.43 | $57.67 | $57.20 | $57.50 | $57.50 | 426,286 |
| 2024-04-01 | $57.80 | $57.80 | $57.30 | $57.60 | $57.60 | 383,087 |
| 2024-03-28 | $57.64 | $58.13 | $57.64 | $57.84 | $57.84 | 314,234 |
| 2024-03-27 | $56.93 | $57.68 | $56.89 | $57.64 | $57.64 | 562,740 |
| 2024-03-26 | $56.86 | $57.21 | $56.33 | $56.64 | $56.64 | 507,294 |
| 2024-03-25 | $56.50 | $57.15 | $56.41 | $56.78 | $56.78 | 416,512 |
| 2024-03-22 | $57.38 | $57.54 | $56.30 | $56.43 | $56.43 | 447,722 |
| 2024-03-21 | $56.87 | $57.33 | $56.62 | $57.27 | $57.27 | 466,745 |
| 2024-03-20 | $56.83 | $56.88 | $56.19 | $56.58 | $56.58 | 293,631 |
| 2024-03-19 | $55.98 | $57.05 | $55.98 | $56.90 | $56.90 | 618,820 |
| 2024-03-18 | $56.92 | $56.92 | $55.86 | $55.89 | $55.89 | 875,889 |
| 2024-03-15 | $56.59 | $57.49 | $56.59 | $56.99 | $56.99 | 904,444 |
| 2024-03-14 | $57.61 | $57.63 | $56.49 | $56.86 | $56.86 | 444,098 |
| 2024-03-13 | $57.74 | $58.30 | $57.63 | $57.77 | $57.77 | 529,918 |
| 2024-03-12 | $57.54 | $57.74 | $57.23 | $57.63 | $57.63 | 267,012 |
| 2024-03-11 | $57.22 | $57.90 | $57.11 | $57.53 | $57.53 | 373,981 |
| 2024-03-08 | $57.68 | $58.08 | $57.45 | $57.55 | $57.55 | 300,376 |
| 2024-03-07 | $57.07 | $57.54 | $56.83 | $57.50 | $57.50 | 264,048 |
| 2024-03-06 | $57.04 | $57.12 | $56.21 | $56.56 | $56.56 | 442,198 |
| 2024-03-05 | $56.57 | $57.16 | $56.42 | $56.78 | $56.78 | 355,379 |
| 2024-03-04 | $56.93 | $57.35 | $56.68 | $56.70 | $56.70 | 365,152 |
| 2024-03-01 | $56.55 | $56.80 | $56.25 | $56.71 | $56.71 | 472,724 |
| 2024-02-29 | $56.81 | $57.11 | $56.49 | $56.68 | $56.68 | 608,081 |
| 2024-02-28 | $56.06 | $56.78 | $55.76 | $56.55 | $56.55 | 517,045 |
| 2024-02-27 | $56.64 | $56.89 | $56.20 | $56.35 | $56.35 | 422,494 |
| 2024-02-26 | $57.33 | $57.59 | $56.66 | $56.93 | $56.42 | 433,654 |
| 2024-02-23 | $57.83 | $57.83 | $57.20 | $57.45 | $56.93 | 438,978 |
| 2024-02-22 | $56.74 | $57.64 | $56.55 | $57.61 | $57.09 | 473,182 |
| 2024-02-21 | $56.36 | $56.89 | $56.06 | $56.59 | $56.08 | 571,162 |
| 2024-02-20 | $55.00 | $56.38 | $54.63 | $56.31 | $55.80 | 721,965 |
| 2024-02-16 | $56.97 | $57.01 | $55.23 | $55.65 | $55.15 | 822,759 |
| 2024-02-15 | $55.73 | $58.64 | $55.12 | $57.21 | $56.70 | 743,301 |
| 2024-02-14 | $55.66 | $56.42 | $55.44 | $56.03 | $55.53 | 606,077 |
| 2024-02-13 | $56.24 | $56.40 | $55.32 | $55.64 | $55.14 | 431,175 |
| 2024-02-12 | $57.04 | $57.56 | $57.01 | $57.10 | $56.59 | 349,318 |
| 2024-02-09 | $56.69 | $56.99 | $56.47 | $56.95 | $56.95 | 306,853 |
| 2024-02-08 | $56.54 | $57.05 | $56.16 | $56.89 | $56.89 | 325,456 |
| 2024-02-07 | $56.78 | $56.78 | $56.14 | $56.53 | $56.53 | 301,889 |
| 2024-02-06 | $56.44 | $56.71 | $56.21 | $56.45 | $56.45 | 307,437 |
| 2024-02-05 | $56.54 | $57.04 | $56.23 | $56.63 | $56.63 | 275,391 |
| 2024-02-02 | $56.92 | $57.26 | $56.24 | $56.95 | $56.95 | 283,300 |
| 2024-02-01 | $57.23 | $57.49 | $56.80 | $57.40 | $57.40 | 300,316 |
| 2024-01-31 | $58.46 | $58.61 | $56.87 | $56.90 | $56.90 | 804,044 |
| 2024-01-30 | $57.93 | $58.78 | $57.50 | $58.45 | $58.45 | 394,504 |
| 2024-01-29 | $58.08 | $58.22 | $57.73 | $58.12 | $58.12 | 317,862 |
| 2024-01-26 | $58.19 | $58.31 | $57.78 | $58.31 | $58.31 | 253,199 |
| 2024-01-25 | $58.21 | $58.39 | $57.44 | $57.89 | $57.89 | 298,657 |
| 2024-01-24 | $58.19 | $58.51 | $57.45 | $57.53 | $57.53 | 284,905 |
| 2024-01-23 | $58.72 | $58.92 | $57.86 | $57.97 | $57.97 | 466,275 |
| 2024-01-22 | $57.35 | $58.33 | $57.11 | $58.29 | $58.29 | 497,462 |
| 2024-01-19 | $57.07 | $57.61 | $56.50 | $57.36 | $57.36 | 388,302 |
| 2024-01-18 | $56.08 | $56.94 | $55.77 | $56.93 | $56.93 | 458,327 |
| 2024-01-17 | $55.98 | $56.35 | $55.57 | $55.98 | $55.98 | 230,891 |
| 2024-01-16 | $56.71 | $56.77 | $56.00 | $56.49 | $56.49 | 325,858 |
| 2024-01-12 | $57.87 | $58.01 | $56.80 | $56.99 | $56.99 | 269,013 |
| 2024-01-11 | $57.36 | $57.62 | $56.91 | $57.49 | $57.49 | 268,659 |
| 2024-01-10 | $57.80 | $57.93 | $57.17 | $57.36 | $57.36 | 349,409 |
| 2024-01-09 | $57.57 | $57.87 | $57.29 | $57.80 | $57.80 | 284,393 |
| 2024-01-08 | $57.77 | $58.36 | $57.59 | $58.04 | $58.04 | 353,210 |
| 2024-01-05 | $56.71 | $58.16 | $56.65 | $58.00 | $58.00 | 1,052,693 |
| 2024-01-04 | $56.64 | $57.28 | $56.46 | $56.95 | $56.95 | 459,856 |
| 2024-01-03 | $56.71 | $57.22 | $56.27 | $56.64 | $56.64 | 375,595 |
| 2024-01-02 | $55.87 | $57.74 | $55.87 | $56.99 | $56.99 | 485,368 |
| 2023-12-29 | $56.23 | $56.51 | $55.85 | $55.87 | $55.87 | 385,696 |
| 2023-12-28 | $56.10 | $56.71 | $56.10 | $56.35 | $56.35 | 344,667 |
| 2023-12-27 | $56.49 | $56.66 | $56.00 | $56.25 | $56.25 | 338,105 |
| 2023-12-26 | $56.15 | $56.40 | $55.90 | $56.18 | $56.18 | 225,902 |
| 2023-12-22 | $56.49 | $56.72 | $55.93 | $56.15 | $56.15 | 266,925 |
| 2023-12-21 | $55.92 | $56.17 | $55.41 | $56.05 | $56.05 | 348,323 |
| 2023-12-20 | $55.73 | $56.08 | $55.37 | $55.44 | $55.44 | 396,377 |
| 2023-12-19 | $56.22 | $56.55 | $55.95 | $56.17 | $56.17 | 316,997 |
| 2023-12-18 | $56.07 | $56.44 | $55.70 | $55.98 | $55.98 | 439,351 |
| 2023-12-15 | $56.22 | $56.56 | $55.01 | $55.27 | $55.27 | 1,203,125 |
| 2023-12-14 | $57.16 | $57.80 | $56.14 | $56.29 | $56.29 | 559,814 |
| 2023-12-13 | $53.69 | $56.66 | $53.56 | $56.58 | $56.58 | 824,728 |
| 2023-12-12 | $54.49 | $54.49 | $53.67 | $53.77 | $53.77 | 320,534 |
| 2023-12-11 | $54.49 | $54.77 | $54.30 | $54.50 | $54.50 | 320,433 |
| 2023-12-08 | $54.97 | $55.33 | $54.32 | $54.49 | $54.49 | 384,403 |
| 2023-12-07 | $53.63 | $55.04 | $53.35 | $55.03 | $55.03 | 581,723 |
| 2023-12-06 | $54.87 | $55.32 | $54.33 | $54.39 | $54.39 | 456,229 |
| 2023-12-05 | $55.77 | $56.16 | $54.43 | $54.61 | $54.61 | 541,866 |
| 2023-12-04 | $55.70 | $56.37 | $55.70 | $56.13 | $56.13 | 312,032 |
| 2023-12-01 | $55.03 | $55.96 | $54.75 | $55.92 | $55.92 | 499,662 |
| 2023-11-30 | $55.23 | $55.61 | $54.91 | $55.16 | $55.16 | 597,122 |
| 2023-11-29 | $54.82 | $55.50 | $54.67 | $55.17 | $55.17 | 456,546 |
| 2023-11-28 | $55.21 | $55.32 | $54.31 | $54.60 | $54.60 | 418,497 |
| 2023-11-27 | $55.20 | $55.49 | $54.78 | $55.38 | $55.38 | 505,621 |
| 2023-11-24 | $55.55 | $55.74 | $55.34 | $55.47 | $55.47 | 92,998 |
| 2023-11-22 | $55.31 | $55.78 | $55.15 | $55.34 | $55.34 | 283,872 |
| 2023-11-21 | $55.12 | $55.40 | $54.72 | $55.05 | $55.05 | 413,340 |
| 2023-11-20 | $54.96 | $55.15 | $54.11 | $55.13 | $55.13 | 331,605 |
| 2023-11-17 | $55.24 | $55.35 | $54.96 | $55.14 | $55.14 | 284,027 |
| 2023-11-16 | $55.29 | $55.44 | $54.58 | $54.96 | $54.96 | 255,645 |
| 2023-11-15 | $54.91 | $55.66 | $54.85 | $55.44 | $55.44 | 462,684 |
| 2023-11-14 | $54.00 | $55.01 | $53.60 | $54.90 | $54.90 | 470,474 |
| 2023-11-13 | $53.81 | $53.86 | $52.86 | $53.28 | $53.28 | 362,373 |
| 2023-11-10 | $53.87 | $54.08 | $53.55 | $53.98 | $53.98 | 263,925 |
| 2023-11-09 | $54.48 | $54.75 | $53.60 | $53.76 | $53.76 | 274,843 |
| 2023-11-08 | $54.65 | $54.75 | $54.36 | $54.58 | $54.07 | 301,008 |
| 2023-11-07 | $55.07 | $55.10 | $54.46 | $54.63 | $54.12 | 252,529 |
| 2023-11-06 | $55.23 | $55.35 | $54.82 | $55.24 | $54.72 | 478,602 |
| 2023-11-03 | $55.16 | $55.48 | $54.75 | $55.11 | $55.11 | 308,015 |
| 2023-11-02 | $54.50 | $54.95 | $54.12 | $54.45 | $54.45 | 521,355 |
| 2023-11-01 | $54.02 | $55.44 | $53.19 | $54.17 | $54.17 | 1,077,659 |
| 2023-10-31 | $51.48 | $52.16 | $51.48 | $51.81 | $51.81 | 617,251 |
| 2023-10-30 | $50.96 | $51.53 | $50.92 | $51.28 | $51.28 | 417,932 |
| 2023-10-27 | $50.92 | $51.27 | $50.40 | $50.63 | $50.63 | 327,231 |
| 2023-10-26 | $50.51 | $51.47 | $50.15 | $50.85 | $50.85 | 545,428 |
| 2023-10-25 | $50.25 | $50.75 | $50.03 | $50.47 | $50.47 | 540,642 |
| 2023-10-24 | $50.53 | $50.62 | $49.98 | $50.57 | $50.57 | 539,127 |
| 2023-10-23 | $50.66 | $50.82 | $50.11 | $50.12 | $50.12 | 559,054 |
| 2023-10-20 | $52.26 | $52.26 | $50.93 | $50.95 | $50.95 | 378,219 |
| 2023-10-19 | $52.48 | $53.16 | $51.99 | $52.18 | $52.18 | 425,751 |
| 2023-10-18 | $53.61 | $53.81 | $53.07 | $53.09 | $53.09 | 284,846 |
| 2023-10-17 | $53.19 | $53.99 | $53.05 | $53.97 | $53.97 | 521,279 |
| 2023-10-16 | $53.38 | $53.62 | $53.00 | $53.56 | $53.56 | 623,304 |
| 2023-10-13 | $52.53 | $53.02 | $52.48 | $52.86 | $52.86 | 366,934 |
| 2023-10-12 | $54.01 | $54.01 | $52.03 | $52.40 | $52.40 | 503,088 |
| 2023-10-11 | $54.06 | $54.43 | $53.67 | $53.96 | $53.96 | 389,245 |
| 2023-10-10 | $54.37 | $54.71 | $53.91 | $53.94 | $53.94 | 493,700 |
| 2023-10-09 | $53.32 | $54.17 | $52.84 | $54.07 | $54.07 | 414,509 |
| 2023-10-06 | $53.56 | $53.72 | $52.87 | $53.32 | $53.32 | 567,261 |
| 2023-10-05 | $53.84 | $54.14 | $53.33 | $53.58 | $53.58 | 483,962 |
| 2023-10-04 | $53.72 | $54.05 | $53.15 | $53.90 | $53.90 | 478,023 |
| 2023-10-03 | $53.35 | $53.78 | $53.10 | $53.49 | $53.49 | 410,619 |
| 2023-10-02 | $54.28 | $54.39 | $53.67 | $53.80 | $53.80 | 417,660 |
| 2023-09-29 | $54.59 | $54.70 | $54.01 | $54.35 | $54.35 | 497,496 |
| 2023-09-28 | $53.60 | $54.57 | $53.43 | $54.16 | $54.16 | 594,365 |
| 2023-09-27 | $53.94 | $54.03 | $53.04 | $53.46 | $53.46 | 457,557 |
| 2023-09-26 | $54.13 | $54.24 | $53.53 | $53.63 | $53.63 | 353,628 |
| 2023-09-25 | $54.07 | $54.51 | $53.98 | $54.35 | $54.35 | 246,321 |
| 2023-09-22 | $54.33 | $54.91 | $53.94 | $54.02 | $54.02 | 282,883 |
| 2023-09-21 | $54.62 | $54.87 | $54.26 | $54.31 | $54.31 | 267,698 |
| 2023-09-20 | $55.44 | $55.67 | $54.79 | $54.81 | $54.81 | 229,471 |
| 2023-09-19 | $55.88 | $55.99 | $55.05 | $55.19 | $55.19 | 402,563 |
| 2023-09-18 | $55.68 | $56.30 | $55.38 | $55.84 | $55.84 | 428,910 |
| 2023-09-15 | $55.95 | $56.02 | $55.26 | $55.58 | $55.58 | 846,817 |
| 2023-09-14 | $54.79 | $56.09 | $54.79 | $56.00 | $56.00 | 457,020 |
| 2023-09-13 | $54.58 | $54.99 | $54.18 | $54.34 | $54.34 | 377,266 |
| 2023-09-12 | $54.47 | $54.80 | $54.26 | $54.35 | $54.35 | 275,257 |
| 2023-09-11 | $55.24 | $55.37 | $54.38 | $54.40 | $54.40 | 334,362 |
| 2023-09-08 | $54.56 | $55.11 | $54.36 | $54.86 | $54.86 | 270,745 |
| 2023-09-07 | $55.17 | $55.75 | $54.50 | $54.58 | $54.58 | 698,873 |
| 2023-09-06 | $55.67 | $55.91 | $55.10 | $55.21 | $55.21 | 376,358 |
| 2023-09-05 | $57.09 | $57.09 | $55.60 | $55.67 | $55.67 | 422,188 |
| 2023-09-01 | $57.92 | $57.92 | $57.42 | $57.55 | $57.55 | 375,184 |
| 2023-08-31 | $58.22 | $58.45 | $57.28 | $57.45 | $57.45 | 442,826 |
| 2023-08-30 | $57.93 | $58.46 | $57.67 | $58.24 | $58.24 | 442,237 |
| 2023-08-29 | $57.31 | $58.02 | $57.02 | $57.94 | $57.94 | 371,740 |
| 2023-08-28 | $56.85 | $57.54 | $56.85 | $57.14 | $57.14 | 420,175 |
| 2023-08-25 | $56.33 | $56.73 | $56.03 | $56.57 | $56.57 | 291,637 |
| 2023-08-24 | $55.73 | $56.48 | $55.73 | $55.93 | $55.93 | 292,158 |
| 2023-08-23 | $56.18 | $56.18 | $55.68 | $55.89 | $55.89 | 241,973 |
| 2023-08-22 | $55.72 | $56.12 | $55.36 | $56.02 | $56.02 | 389,581 |
| 2023-08-21 | $55.67 | $56.01 | $55.26 | $55.67 | $55.67 | 435,011 |
| 2023-08-18 | $55.62 | $56.03 | $55.53 | $55.76 | $55.76 | 432,371 |
| 2023-08-17 | $55.54 | $56.29 | $55.54 | $55.74 | $55.74 | 589,943 |
| 2023-08-16 | $55.71 | $56.20 | $55.33 | $55.49 | $55.49 | 371,263 |
| 2023-08-15 | $56.01 | $56.21 | $55.67 | $55.82 | $55.82 | 317,365 |
| 2023-08-14 | $56.66 | $56.83 | $56.09 | $56.51 | $56.51 | 403,567 |
| 2023-08-11 | $56.47 | $56.94 | $56.47 | $56.66 | $56.66 | 269,409 |
| 2023-08-10 | $56.97 | $57.32 | $56.70 | $56.82 | $56.82 | 378,890 |
| 2023-08-09 | $56.37 | $56.80 | $56.12 | $56.63 | $56.63 | 389,943 |
| 2023-08-08 | $57.15 | $57.32 | $56.65 | $56.91 | $56.40 | 432,462 |
| 2023-08-07 | $57.67 | $58.41 | $57.67 | $57.81 | $57.29 | 346,630 |
| 2023-08-04 | $58.10 | $58.31 | $57.50 | $57.66 | $57.15 | 419,376 |
| 2023-08-03 | $57.68 | $58.39 | $57.38 | $57.77 | $57.25 | 565,221 |
| 2023-08-02 | $59.18 | $59.18 | $57.76 | $58.08 | $57.56 | 688,330 |
| 2023-08-01 | $57.79 | $60.98 | $57.31 | $59.71 | $59.18 | 1,097,073 |
| 2023-07-31 | $59.15 | $59.33 | $58.44 | $58.64 | $58.12 | 4,316,135 |
| 2023-07-28 | $59.01 | $59.19 | $58.34 | $58.87 | $58.34 | 619,252 |
| 2023-07-27 | $59.11 | $59.24 | $58.38 | $58.53 | $58.01 | 453,000 |
| 2023-07-26 | $58.86 | $59.08 | $58.38 | $58.66 | $58.14 | 556,300 |
| 2023-07-25 | $58.21 | $59.34 | $58.03 | $59.10 | $58.57 | 477,125 |
| 2023-07-24 | $58.31 | $58.68 | $57.86 | $58.23 | $57.71 | 518,299 |
| 2023-07-21 | $58.40 | $58.66 | $58.05 | $58.31 | $57.79 | 387,968 |
| 2023-07-20 | $58.81 | $58.95 | $58.04 | $58.40 | $57.88 | 419,398 |
| 2023-07-19 | $58.63 | $58.99 | $58.16 | $58.38 | $57.86 | 666,296 |
| 2023-07-18 | $57.60 | $58.73 | $57.60 | $58.60 | $58.08 | 623,983 |
| 2023-07-17 | $57.46 | $57.96 | $57.19 | $57.77 | $57.25 | 640,156 |
| 2023-07-14 | $58.02 | $58.23 | $57.03 | $57.83 | $57.31 | 679,569 |
| 2023-07-13 | $57.70 | $57.96 | $57.28 | $57.94 | $57.42 | 377,620 |
| 2023-07-12 | $57.49 | $57.79 | $57.28 | $57.72 | $57.20 | 551,324 |
| 2023-07-11 | $56.71 | $57.01 | $56.40 | $56.78 | $56.27 | 566,687 |
| 2023-07-10 | $56.69 | $57.35 | $56.09 | $56.52 | $56.02 | 603,506 |
| 2023-07-07 | $56.42 | $57.51 | $56.40 | $57.07 | $56.56 | 1,173,703 |
| 2023-07-06 | $56.37 | $56.93 | $56.00 | $56.84 | $56.33 | 688,130 |
| 2023-07-05 | $59.06 | $59.28 | $56.97 | $57.04 | $56.53 | 472,705 |
| 2023-07-03 | $59.00 | $59.88 | $58.88 | $59.73 | $59.73 | 265,491 |
| 2023-06-30 | $59.06 | $59.50 | $58.77 | $59.02 | $59.02 | 368,638 |
| 2023-06-29 | $58.10 | $58.90 | $57.72 | $58.87 | $58.87 | 291,062 |
| 2023-06-28 | $58.36 | $58.40 | $57.24 | $58.03 | $58.03 | 488,281 |
| 2023-06-27 | $58.03 | $58.66 | $57.37 | $58.45 | $58.45 | 399,562 |
| 2023-06-26 | $57.23 | $58.08 | $57.23 | $57.73 | $57.73 | 337,005 |
| 2023-06-23 | $57.50 | $57.89 | $56.81 | $57.34 | $57.34 | 634,654 |
| 2023-06-22 | $58.72 | $58.72 | $57.48 | $57.99 | $57.99 | 550,908 |
| 2023-06-21 | $58.77 | $59.24 | $58.16 | $58.58 | $58.58 | 576,732 |
| 2023-06-20 | $60.03 | $60.23 | $59.09 | $59.10 | $59.10 | 727,788 |
| 2023-06-16 | $60.34 | $60.65 | $59.72 | $60.65 | $60.65 | 1,314,828 |
| 2023-06-15 | $59.74 | $60.38 | $59.18 | $60.37 | $60.37 | 511,822 |
| 2023-06-14 | $61.56 | $61.73 | $59.56 | $59.83 | $59.83 | 697,500 |
| 2023-06-13 | $61.09 | $62.06 | $60.74 | $61.28 | $61.28 | 845,794 |
| 2023-06-12 | $62.74 | $62.76 | $60.57 | $60.98 | $60.98 | 949,053 |
| 2023-06-09 | $63.24 | $63.59 | $62.58 | $62.94 | $62.94 | 786,583 |
| 2023-06-08 | $63.58 | $63.61 | $62.98 | $63.32 | $63.32 | 583,873 |
| 2023-06-07 | $63.13 | $63.74 | $62.96 | $63.51 | $63.51 | 442,958 |
| 2023-06-06 | $61.78 | $62.77 | $61.54 | $62.73 | $62.73 | 356,811 |
| 2023-06-05 | $61.74 | $62.10 | $61.01 | $61.59 | $61.59 | 359,343 |
| 2023-06-02 | $60.03 | $62.22 | $60.03 | $61.68 | $61.68 | 585,470 |
| 2023-06-01 | $59.93 | $60.01 | $58.66 | $59.24 | $59.24 | 713,579 |
| 2023-05-31 | $61.12 | $61.41 | $59.45 | $59.86 | $59.86 | 640,451 |
| 2023-05-30 | $60.65 | $61.77 | $60.43 | $61.33 | $61.33 | 534,638 |
| 2023-05-26 | $60.12 | $61.32 | $60.08 | $60.72 | $60.72 | 461,577 |
| 2023-05-25 | $59.82 | $60.25 | $59.64 | $60.01 | $60.01 | 506,996 |
| 2023-05-24 | $60.58 | $60.66 | $59.84 | $60.10 | $60.10 | 557,245 |
| 2023-05-23 | $60.11 | $61.40 | $59.85 | $60.83 | $60.83 | 673,563 |
| 2023-05-22 | $59.68 | $60.31 | $59.27 | $60.23 | $60.23 | 445,617 |
| 2023-05-19 | $59.99 | $60.12 | $59.37 | $59.66 | $59.66 | 396,613 |
| 2023-05-18 | $58.62 | $59.51 | $58.22 | $59.50 | $59.50 | 341,191 |
| 2023-05-17 | $58.65 | $58.90 | $58.26 | $58.68 | $58.68 | 305,810 |
| 2023-05-16 | $59.45 | $59.45 | $58.48 | $58.51 | $58.51 | 419,477 |
| 2023-05-15 | $59.70 | $59.91 | $59.14 | $59.52 | $59.52 | 380,614 |
| 2023-05-12 | $59.29 | $59.78 | $58.96 | $59.68 | $59.68 | 365,671 |
| 2023-05-11 | $58.83 | $59.12 | $58.68 | $59.08 | $59.08 | 225,806 |
| 2023-05-10 | $59.04 | $59.30 | $58.45 | $59.15 | $59.15 | 284,006 |
| 2023-05-09 | $59.11 | $59.66 | $58.40 | $58.80 | $58.80 | 402,980 |
| 2023-05-08 | $60.32 | $60.41 | $59.57 | $59.85 | $59.34 | 522,910 |
| 2023-05-05 | $59.85 | $60.58 | $59.85 | $60.15 | $60.15 | 499,185 |
| 2023-05-04 | $59.47 | $59.89 | $59.27 | $59.35 | $59.35 | 403,554 |
| 2023-05-03 | $59.63 | $60.58 | $59.42 | $59.56 | $59.56 | 546,348 |
| 2023-05-02 | $60.22 | $61.32 | $58.73 | $59.61 | $59.61 | 925,191 |
| 2023-05-01 | $60.69 | $62.34 | $60.69 | $62.13 | $62.13 | 914,141 |
| 2023-04-28 | $59.85 | $60.77 | $59.76 | $60.62 | $60.62 | 974,426 |
| 2023-04-27 | $59.54 | $59.79 | $58.65 | $59.75 | $59.75 | 376,200 |
| 2023-04-26 | $60.24 | $60.66 | $59.33 | $59.48 | $59.48 | 272,392 |
| 2023-04-25 | $61.27 | $61.59 | $60.72 | $60.75 | $60.75 | 297,675 |
| 2023-04-24 | $61.91 | $62.09 | $61.58 | $61.84 | $61.84 | 312,048 |
| 2023-04-21 | $62.55 | $62.55 | $61.34 | $61.79 | $61.79 | 349,364 |
| 2023-04-20 | $62.43 | $63.23 | $62.15 | $62.39 | $62.39 | 403,010 |
| 2023-04-19 | $61.43 | $62.27 | $61.23 | $62.10 | $62.10 | 372,410 |
| 2023-04-18 | $61.22 | $61.55 | $60.85 | $61.41 | $61.41 | 644,183 |
| 2023-04-17 | $60.69 | $61.28 | $60.39 | $61.24 | $61.24 | 331,536 |
| 2023-04-14 | $60.28 | $60.71 | $60.17 | $60.55 | $60.55 | 284,462 |
| 2023-04-13 | $60.25 | $60.76 | $59.64 | $60.48 | $60.48 | 279,375 |
| 2023-04-12 | $60.50 | $60.66 | $60.03 | $60.26 | $60.26 | 323,407 |
| 2023-04-11 | $60.14 | $60.67 | $60.07 | $60.26 | $60.26 | 213,850 |
| 2023-04-10 | $59.46 | $59.91 | $59.19 | $59.88 | $59.88 | 293,593 |
| 2023-04-06 | $59.98 | $59.98 | $59.45 | $59.64 | $59.64 | 319,025 |
| 2023-04-05 | $59.41 | $59.87 | $59.25 | $59.81 | $59.81 | 357,268 |
| 2023-04-04 | $60.73 | $60.73 | $59.39 | $59.60 | $59.60 | 268,011 |
| 2023-04-03 | $60.88 | $61.23 | $60.50 | $60.75 | $60.75 | 343,178 |
| 2023-03-31 | $60.18 | $61.03 | $59.86 | $61.00 | $61.00 | 488,903 |
| 2023-03-30 | $60.08 | $60.24 | $59.71 | $59.85 | $59.85 | 246,967 |
| 2023-03-29 | $59.83 | $60.00 | $59.19 | $59.72 | $59.72 | 393,573 |
| 2023-03-28 | $58.78 | $59.87 | $58.69 | $59.41 | $59.41 | 344,396 |
| 2023-03-27 | $58.73 | $59.21 | $58.36 | $58.93 | $58.93 | 432,795 |
| 2023-03-24 | $57.22 | $58.66 | $56.67 | $58.40 | $58.40 | 535,314 |
| 2023-03-23 | $57.86 | $58.48 | $57.25 | $57.52 | $57.52 | 450,642 |
| 2023-03-22 | $57.92 | $59.62 | $57.32 | $57.96 | $57.96 | 889,020 |
| 2023-03-21 | $57.99 | $58.15 | $56.37 | $56.67 | $56.67 | 473,561 |
| 2023-03-20 | $55.35 | $57.26 | $55.35 | $57.15 | $57.15 | 615,915 |
| 2023-03-17 | $55.33 | $55.33 | $53.78 | $54.10 | $54.10 | 1,665,408 |
| 2023-03-16 | $54.59 | $55.88 | $54.24 | $55.44 | $55.44 | 480,404 |
| 2023-03-15 | $56.13 | $56.70 | $54.68 | $55.14 | $55.14 | 756,356 |
| 2023-03-14 | $57.36 | $58.13 | $56.88 | $57.64 | $57.64 | 551,780 |
| 2023-03-13 | $55.92 | $57.01 | $55.59 | $56.59 | $56.59 | 573,956 |
| 2023-03-10 | $57.49 | $57.49 | $55.63 | $56.35 | $56.35 | 469,778 |
| 2023-03-09 | $58.40 | $58.56 | $57.48 | $57.56 | $57.56 | 406,050 |
| 2023-03-08 | $58.28 | $58.64 | $58.00 | $58.30 | $58.30 | 301,321 |
| 2023-03-07 | $58.81 | $59.08 | $58.30 | $58.31 | $58.31 | 261,270 |
| 2023-03-06 | $60.15 | $60.23 | $58.69 | $58.81 | $58.81 | 391,413 |
| 2023-03-03 | $59.94 | $60.51 | $59.49 | $60.36 | $60.36 | 312,540 |
| 2023-03-02 | $59.66 | $59.98 | $59.40 | $59.72 | $59.72 | 389,578 |
| 2023-03-01 | $58.79 | $60.01 | $58.56 | $59.90 | $59.90 | 519,665 |
| 2023-02-28 | $59.21 | $59.60 | $59.06 | $59.06 | $59.06 | 616,433 |
| 2023-02-27 | $59.58 | $59.99 | $59.14 | $59.36 | $59.36 | 295,450 |
| 2023-02-24 | $58.36 | $59.16 | $58.01 | $58.99 | $58.99 | 314,169 |
| 2023-02-23 | $58.14 | $59.05 | $58.14 | $58.83 | $58.83 | 649,606 |
| 2023-02-22 | $57.74 | $58.40 | $57.74 | $57.84 | $57.84 | 462,396 |
| 2023-02-21 | $60.11 | $60.30 | $57.32 | $57.62 | $57.62 | 639,758 |
| 2023-02-17 | $60.60 | $61.27 | $60.27 | $61.07 | $61.07 | 521,047 |
| 2023-02-16 | $59.87 | $60.61 | $59.82 | $60.57 | $60.57 | 355,986 |
| 2023-02-15 | $60.22 | $60.84 | $59.81 | $60.53 | $60.53 | 304,978 |
| 2023-02-14 | $61.26 | $61.59 | $60.47 | $60.51 | $60.51 | 467,872 |
| 2023-02-13 | $59.75 | $60.79 | $59.58 | $60.57 | $60.57 | 369,216 |
| 2023-02-10 | $59.94 | $60.02 | $58.75 | $59.53 | $59.53 | 567,222 |
| 2023-02-09 | $59.88 | $61.70 | $59.52 | $60.18 | $60.18 | 668,013 |
| 2023-02-08 | $59.90 | $60.26 | $59.25 | $59.57 | $59.57 | 469,550 |
| 2023-02-07 | $60.62 | $60.62 | $59.70 | $60.34 | $60.34 | 426,750 |
| 2023-02-06 | $61.63 | $62.00 | $61.07 | $61.22 | $61.22 | 317,715 |
| 2023-02-03 | $61.98 | $62.29 | $61.45 | $61.93 | $61.93 | 449,744 |
| 2023-02-02 | $61.20 | $62.24 | $61.09 | $62.15 | $62.15 | 330,139 |
| 2023-02-01 | $60.63 | $61.61 | $59.80 | $61.20 | $61.20 | 401,113 |
| 2023-01-31 | $60.16 | $61.11 | $59.97 | $61.11 | $61.11 | 1,296,747 |
| 2023-01-30 | $60.04 | $60.76 | $59.78 | $59.83 | $59.83 | 267,960 |
| 2023-01-27 | $60.52 | $60.84 | $60.20 | $60.26 | $60.26 | 258,207 |
| 2023-01-26 | $60.79 | $61.24 | $60.15 | $60.56 | $60.56 | 263,434 |
| 2023-01-25 | $59.82 | $60.82 | $59.68 | $60.77 | $60.77 | 420,950 |
| 2023-01-24 | $60.09 | $60.47 | $59.29 | $59.92 | $59.92 | 237,256 |
| 2023-01-23 | $59.26 | $60.35 | $58.89 | $59.84 | $59.84 | 435,305 |
| 2023-01-20 | $58.44 | $59.26 | $58.25 | $59.26 | $59.26 | 324,346 |
| 2023-01-19 | $59.00 | $59.38 | $58.33 | $58.38 | $58.38 | 348,802 |
| 2023-01-18 | $60.60 | $60.60 | $59.22 | $59.23 | $59.23 | 262,739 |
| 2023-01-17 | $61.56 | $61.67 | $60.24 | $60.43 | $60.43 | 452,438 |
| 2023-01-13 | $60.98 | $61.39 | $60.31 | $61.19 | $61.19 | 323,627 |
| 2023-01-12 | $60.36 | $61.17 | $59.83 | $61.16 | $61.16 | 404,988 |
| 2023-01-11 | $60.09 | $60.25 | $59.43 | $60.05 | $60.05 | 255,816 |
| 2023-01-10 | $59.30 | $59.85 | $58.56 | $59.78 | $59.78 | 443,667 |
| 2023-01-09 | $60.54 | $60.54 | $59.22 | $59.57 | $59.57 | 590,429 |
| 2023-01-06 | $59.39 | $60.16 | $59.12 | $60.14 | $60.14 | 451,891 |
| 2023-01-05 | $59.90 | $59.93 | $58.68 | $58.85 | $58.85 | 623,275 |
| 2023-01-04 | $60.97 | $61.37 | $60.11 | $60.38 | $60.38 | 441,056 |
| 2023-01-03 | $60.71 | $61.36 | $59.69 | $60.33 | $60.33 | 300,287 |
| 2022-12-30 | $60.56 | $60.79 | $60.06 | $60.71 | $60.71 | 302,175 |
| 2022-12-29 | $60.18 | $60.78 | $59.85 | $60.64 | $60.64 | 291,074 |
| 2022-12-28 | $61.20 | $61.47 | $59.91 | $59.96 | $59.96 | 212,816 |
| 2022-12-27 | $60.66 | $61.09 | $60.36 | $61.00 | $61.00 | 203,915 |
| 2022-12-23 | $59.86 | $60.48 | $59.80 | $60.43 | $60.43 | 252,650 |
| 2022-12-22 | $60.02 | $60.14 | $59.11 | $59.79 | $59.79 | 225,584 |
| 2022-12-21 | $59.59 | $60.43 | $59.45 | $60.28 | $60.28 | 320,665 |
| 2022-12-20 | $59.19 | $59.57 | $59.09 | $59.13 | $59.13 | 289,126 |
| 2022-12-19 | $59.18 | $59.79 | $58.62 | $59.07 | $59.07 | 342,898 |
| 2022-12-16 | $58.99 | $59.46 | $58.45 | $59.05 | $59.05 | 1,358,486 |
| 2022-12-15 | $60.41 | $60.41 | $58.94 | $59.32 | $59.32 | 379,851 |
| 2022-12-14 | $60.46 | $62.10 | $60.00 | $60.98 | $60.98 | 442,960 |
| 2022-12-13 | $61.47 | $61.85 | $60.17 | $60.64 | $60.64 | 618,556 |
| 2022-12-12 | $60.24 | $60.48 | $59.83 | $60.45 | $60.45 | 374,614 |
| 2022-12-09 | $60.88 | $61.37 | $59.95 | $60.13 | $60.13 | 380,181 |
| 2022-12-08 | $60.76 | $61.17 | $60.37 | $61.03 | $61.03 | 395,188 |
| 2022-12-07 | $60.73 | $61.38 | $60.37 | $60.61 | $60.61 | 301,216 |
| 2022-12-06 | $60.85 | $61.19 | $59.95 | $60.80 | $60.80 | 445,449 |
| 2022-12-05 | $61.74 | $61.74 | $60.28 | $60.85 | $60.85 | 443,611 |
| 2022-12-02 | $61.42 | $62.63 | $61.19 | $62.37 | $62.37 | 318,923 |
| 2022-12-01 | $61.73 | $61.96 | $60.58 | $61.92 | $61.92 | 375,080 |
| 2022-11-30 | $59.68 | $61.37 | $59.35 | $61.37 | $61.37 | 571,625 |
| 2022-11-29 | $59.72 | $60.33 | $59.72 | $59.96 | $59.96 | 306,809 |
| 2022-11-28 | $60.83 | $60.98 | $59.91 | $60.06 | $60.06 | 354,724 |
| 2022-11-25 | $61.10 | $61.33 | $60.66 | $61.25 | $61.25 | 90,592 |
| 2022-11-23 | $61.16 | $61.73 | $60.81 | $61.05 | $61.05 | 486,684 |
| 2022-11-22 | $60.50 | $61.34 | $60.25 | $61.07 | $61.07 | 479,149 |
| 2022-11-21 | $59.80 | $60.48 | $59.00 | $60.47 | $60.47 | 582,805 |
| 2022-11-18 | $59.88 | $60.36 | $59.53 | $59.95 | $59.95 | 473,432 |
| 2022-11-17 | $58.48 | $59.21 | $58.10 | $59.17 | $59.17 | 340,095 |
| 2022-11-16 | $58.50 | $59.59 | $58.50 | $59.25 | $59.25 | 382,017 |
| 2022-11-15 | $58.90 | $60.10 | $57.92 | $58.36 | $58.36 | 366,577 |
| 2022-11-14 | $58.20 | $59.07 | $58.02 | $58.15 | $58.15 | 517,936 |
| 2022-11-11 | $58.46 | $58.46 | $57.55 | $58.10 | $58.10 | 538,401 |
| 2022-11-10 | $58.32 | $59.34 | $58.09 | $58.52 | $58.52 | 635,950 |
| 2022-11-09 | $57.63 | $58.29 | $56.35 | $56.74 | $56.74 | 783,755 |
| 2022-11-08 | $59.11 | $59.24 | $58.16 | $58.31 | $57.81 | 458,917 |
| 2022-11-07 | $58.35 | $58.61 | $58.04 | $58.50 | $58.00 | 398,717 |
| 2022-11-04 | $56.98 | $58.10 | $56.66 | $58.01 | $57.51 | 421,980 |
| 2022-11-03 | $55.86 | $56.85 | $55.25 | $56.27 | $55.79 | 567,568 |
| 2022-11-02 | $58.11 | $58.20 | $56.21 | $56.26 | $55.78 | 659,620 |
| 2022-11-01 | $63.94 | $64.48 | $58.34 | $58.60 | $58.60 | 1,181,735 |
| 2022-10-31 | $63.42 | $63.48 | $60.25 | $62.08 | $62.08 | 1,613,676 |
| 2022-10-28 | $63.61 | $64.89 | $63.36 | $64.86 | $64.86 | 527,381 |
| 2022-10-27 | $62.96 | $63.86 | $62.83 | $63.27 | $63.27 | 478,344 |
| 2022-10-26 | $63.19 | $63.50 | $61.99 | $62.63 | $62.63 | 519,557 |
| 2022-10-25 | $62.01 | $63.05 | $61.54 | $62.99 | $62.99 | 691,130 |
| 2022-10-24 | $62.52 | $62.94 | $62.02 | $62.26 | $62.26 | 589,097 |
| 2022-10-21 | $60.72 | $62.45 | $60.63 | $62.22 | $62.22 | 420,175 |
| 2022-10-20 | $61.66 | $62.04 | $60.20 | $60.43 | $60.43 | 389,883 |
| 2022-10-19 | $62.03 | $62.38 | $61.21 | $61.67 | $61.67 | 262,822 |
| 2022-10-18 | $62.28 | $62.89 | $61.80 | $62.38 | $62.38 | 494,682 |
| 2022-10-17 | $60.74 | $61.49 | $60.74 | $61.35 | $61.35 | 461,109 |
| 2022-10-14 | $61.07 | $61.45 | $60.13 | $60.23 | $60.23 | 364,267 |
| 2022-10-13 | $58.57 | $60.92 | $57.94 | $60.69 | $60.69 | 638,189 |
| 2022-10-12 | $59.18 | $59.46 | $58.51 | $58.53 | $58.53 | 364,204 |
| 2022-10-11 | $58.35 | $59.53 | $58.22 | $59.01 | $59.01 | 604,339 |
| 2022-10-10 | $58.07 | $59.06 | $58.07 | $58.76 | $58.76 | 665,738 |
| 2022-10-07 | $58.84 | $59.03 | $57.58 | $57.88 | $57.88 | 558,557 |
| 2022-10-06 | $58.60 | $59.69 | $58.60 | $59.31 | $59.31 | 848,483 |
| 2022-10-05 | $58.34 | $59.33 | $58.14 | $58.92 | $58.92 | 492,728 |
| 2022-10-04 | $58.66 | $59.41 | $58.66 | $59.18 | $59.18 | 580,315 |
| 2022-10-03 | $57.31 | $58.30 | $56.59 | $57.79 | $57.79 | 405,839 |
| 2022-09-30 | $56.47 | $57.66 | $56.37 | $56.73 | $56.73 | 673,743 |
| 2022-09-29 | $56.58 | $56.69 | $55.91 | $56.48 | $56.48 | 448,156 |
| 2022-09-28 | $56.36 | $57.90 | $56.20 | $57.47 | $57.47 | 677,907 |
| 2022-09-27 | $56.94 | $57.34 | $55.42 | $55.98 | $55.98 | 558,622 |
| 2022-09-26 | $56.80 | $56.95 | $55.78 | $56.18 | $56.18 | 470,983 |
| 2022-09-23 | $57.40 | $58.10 | $56.06 | $56.82 | $56.82 | 735,488 |
| 2022-09-22 | $58.79 | $58.89 | $58.02 | $58.11 | $58.11 | 464,603 |
| 2022-09-21 | $60.28 | $60.63 | $58.96 | $58.97 | $58.97 | 364,633 |
| 2022-09-20 | $60.84 | $60.84 | $59.58 | $59.84 | $59.84 | 342,093 |
| 2022-09-19 | $59.70 | $61.58 | $59.55 | $61.51 | $61.51 | 468,857 |
| 2022-09-16 | $61.95 | $61.95 | $59.41 | $59.78 | $59.78 | 1,285,877 |
| 2022-09-15 | $62.58 | $63.18 | $62.37 | $62.62 | $62.62 | 529,044 |
| 2022-09-14 | $63.43 | $63.44 | $62.29 | $62.76 | $62.76 | 631,478 |
| 2022-09-13 | $64.52 | $64.77 | $62.94 | $63.25 | $63.25 | 343,629 |
| 2022-09-12 | $65.00 | $65.86 | $64.94 | $65.41 | $65.41 | 493,371 |
| 2022-09-09 | $64.40 | $64.88 | $64.26 | $64.71 | $64.71 | 350,677 |
| 2022-09-08 | $63.68 | $64.19 | $63.36 | $64.00 | $64.00 | 409,503 |
| 2022-09-07 | $62.66 | $64.44 | $62.66 | $64.22 | $64.22 | 375,801 |
| 2022-09-06 | $62.65 | $62.95 | $62.18 | $62.53 | $62.53 | 420,193 |
| 2022-09-02 | $63.44 | $64.00 | $62.35 | $62.55 | $62.55 | 425,058 |
| 2022-09-01 | $62.28 | $63.02 | $62.13 | $62.75 | $62.75 | 467,160 |
| 2022-08-31 | $64.32 | $64.59 | $62.86 | $63.02 | $63.02 | 412,316 |
| 2022-08-30 | $64.36 | $64.39 | $63.15 | $64.16 | $64.16 | 637,567 |
| 2022-08-29 | $64.01 | $64.58 | $63.67 | $64.20 | $64.20 | 231,517 |
| 2022-08-26 | $65.71 | $65.80 | $64.33 | $64.41 | $64.41 | 313,468 |
| 2022-08-25 | $65.08 | $65.84 | $64.98 | $65.73 | $65.73 | 335,980 |
| 2022-08-24 | $64.89 | $65.58 | $64.71 | $64.87 | $64.87 | 392,564 |
| 2022-08-23 | $64.48 | $65.21 | $64.47 | $64.89 | $64.89 | 466,192 |
| 2022-08-22 | $64.08 | $64.97 | $63.59 | $64.56 | $64.56 | 642,050 |
| 2022-08-19 | $65.11 | $65.30 | $64.76 | $64.78 | $64.78 | 513,634 |
| 2022-08-18 | $65.52 | $65.80 | $65.08 | $65.49 | $65.49 | 291,186 |
| 2022-08-17 | $65.21 | $65.63 | $64.87 | $65.42 | $65.42 | 306,243 |
| 2022-08-16 | $65.12 | $65.97 | $65.08 | $65.81 | $65.81 | 364,141 |
| 2022-08-15 | $64.35 | $65.35 | $64.18 | $65.30 | $65.30 | 441,080 |
| 2022-08-12 | $64.37 | $65.17 | $64.37 | $64.87 | $64.87 | 348,264 |
| 2022-08-11 | $63.43 | $64.28 | $63.36 | $63.75 | $63.75 | 405,844 |
| 2022-08-10 | $63.10 | $63.80 | $63.08 | $63.19 | $63.19 | 960,846 |
| 2022-08-09 | $61.52 | $62.29 | $61.22 | $62.21 | $62.21 | 698,681 |
| 2022-08-08 | $61.76 | $62.19 | $61.57 | $61.72 | $61.24 | 406,328 |
| 2022-08-05 | $60.75 | $61.59 | $60.41 | $61.12 | $60.64 | 566,842 |
| 2022-08-04 | $62.33 | $62.33 | $61.20 | $61.20 | $60.72 | 675,937 |
| 2022-08-03 | $62.96 | $62.96 | $62.13 | $62.44 | $61.95 | 424,405 |
| 2022-08-02 | $63.71 | $63.71 | $62.28 | $62.58 | $62.09 | 806,367 |
| 2022-08-01 | $63.44 | $64.29 | $62.76 | $63.93 | $63.43 | 448,457 |
| 2022-07-29 | $62.87 | $63.93 | $62.75 | $63.49 | $62.99 | 950,803 |
| 2022-07-28 | $62.52 | $62.92 | $61.78 | $62.68 | $62.19 | 486,040 |
| 2022-07-27 | $62.88 | $62.95 | $61.94 | $62.56 | $62.07 | 736,477 |
| 2022-07-26 | $61.80 | $62.67 | $61.51 | $62.66 | $62.17 | 673,088 |
| 2022-07-25 | $62.26 | $62.70 | $61.54 | $62.02 | $61.54 | 529,565 |
| 2022-07-22 | $62.46 | $63.21 | $61.25 | $61.80 | $61.32 | 645,789 |
| 2022-07-21 | $59.56 | $62.30 | $59.56 | $62.06 | $61.58 | 908,608 |
| 2022-07-20 | $59.08 | $59.54 | $58.82 | $59.49 | $59.03 | 382,085 |
| 2022-07-19 | $58.20 | $59.37 | $58.08 | $59.23 | $58.77 | 346,244 |
| 2022-07-18 | $58.22 | $58.34 | $57.33 | $57.42 | $56.97 | 309,502 |
| 2022-07-15 | $58.36 | $58.41 | $57.53 | $57.95 | $57.50 | 308,750 |
| 2022-07-14 | $56.83 | $57.73 | $56.35 | $57.67 | $57.22 | 364,952 |
| 2022-07-13 | $57.19 | $58.11 | $57.02 | $57.75 | $57.30 | 298,379 |
| 2022-07-12 | $57.74 | $58.48 | $57.38 | $57.64 | $57.19 | 262,355 |
| 2022-07-11 | $57.60 | $58.29 | $57.60 | $57.84 | $57.39 | 242,132 |
| 2022-07-08 | $58.32 | $58.36 | $57.49 | $57.78 | $57.33 | 351,891 |
| 2022-07-07 | $58.13 | $58.81 | $58.08 | $58.52 | $58.06 | 286,532 |
| 2022-07-06 | $57.64 | $58.08 | $57.00 | $57.80 | $57.35 | 336,349 |
| 2022-07-05 | $58.21 | $58.36 | $56.23 | $57.48 | $57.03 | 436,986 |
| 2022-07-01 | $57.49 | $58.85 | $57.04 | $58.83 | $58.37 | 666,984 |
| 2022-06-30 | $56.18 | $57.29 | $56.03 | $57.04 | $56.59 | 456,899 |
| 2022-06-29 | $56.87 | $57.26 | $56.47 | $57.08 | $56.63 | 300,837 |
| 2022-06-28 | $57.87 | $58.50 | $56.86 | $56.86 | $56.42 | 396,576 |
| 2022-06-27 | $56.93 | $57.81 | $56.86 | $57.56 | $57.11 | 411,822 |
| 2022-06-24 | $55.46 | $57.11 | $55.45 | $56.93 | $56.49 | 827,590 |
| 2022-06-23 | $54.85 | $55.60 | $54.13 | $55.02 | $54.59 | 638,636 |
| 2022-06-22 | $53.31 | $54.89 | $52.68 | $54.79 | $54.36 | 1,165,176 |
| 2022-06-21 | $52.48 | $52.95 | $52.14 | $52.17 | $51.76 | 430,298 |
| 2022-06-17 | $51.81 | $52.64 | $51.52 | $52.14 | $51.73 | 1,170,713 |
| 2022-06-16 | $53.41 | $53.46 | $51.63 | $51.71 | $51.31 | 600,510 |
| 2022-06-15 | $55.14 | $55.39 | $53.72 | $54.62 | $54.19 | 467,261 |
| 2022-06-14 | $55.19 | $55.56 | $54.41 | $54.80 | $54.37 | 450,692 |
| 2022-06-13 | $55.97 | $56.06 | $55.06 | $55.35 | $54.92 | 385,950 |
| 2022-06-10 | $57.54 | $57.63 | $56.65 | $56.91 | $56.47 | 353,003 |
| 2022-06-09 | $58.90 | $59.15 | $58.00 | $58.19 | $57.74 | 611,888 |
| 2022-06-08 | $60.33 | $60.44 | $59.00 | $59.04 | $58.58 | 306,758 |
| 2022-06-07 | $60.10 | $60.92 | $59.73 | $60.76 | $60.29 | 331,353 |
| 2022-06-06 | $59.73 | $60.64 | $59.57 | $60.17 | $59.70 | 320,787 |
| 2022-06-03 | $59.82 | $60.10 | $59.31 | $59.56 | $59.09 | 365,642 |
| 2022-06-02 | $59.68 | $60.35 | $58.68 | $60.15 | $59.68 | 341,789 |
| 2022-06-01 | $58.55 | $59.56 | $57.94 | $59.23 | $58.77 | 312,671 |
| 2022-05-31 | $58.64 | $58.98 | $58.10 | $58.47 | $58.01 | 499,588 |
| 2022-05-27 | $58.35 | $59.14 | $58.35 | $59.14 | $58.68 | 327,210 |
| 2022-05-26 | $57.62 | $58.19 | $57.62 | $57.89 | $57.44 | 349,655 |
| 2022-05-25 | $56.80 | $57.68 | $56.80 | $57.28 | $56.83 | 601,064 |
| 2022-05-24 | $56.98 | $57.67 | $56.05 | $57.44 | $56.99 | 541,439 |
| 2022-05-23 | $57.14 | $57.61 | $56.32 | $57.24 | $56.79 | 482,034 |
| 2022-05-20 | $57.58 | $57.73 | $55.26 | $56.32 | $55.88 | 568,885 |
| 2022-05-19 | $57.07 | $57.91 | $56.30 | $56.99 | $56.54 | 472,071 |
| 2022-05-18 | $58.84 | $59.15 | $57.40 | $57.45 | $57.00 | 446,334 |
| 2022-05-17 | $59.27 | $59.54 | $58.65 | $59.30 | $58.84 | 366,215 |
| 2022-05-16 | $57.86 | $58.40 | $57.44 | $58.13 | $57.68 | 469,489 |
| 2022-05-13 | $58.34 | $58.64 | $57.64 | $57.97 | $57.52 | 775,526 |
| 2022-05-12 | $57.57 | $58.22 | $57.23 | $58.20 | $57.75 | 529,634 |
| 2022-05-11 | $58.37 | $59.50 | $57.66 | $57.70 | $57.25 | 757,583 |
| 2022-05-10 | $59.92 | $60.19 | $57.72 | $58.27 | $57.81 | 580,195 |
| 2022-05-09 | $59.86 | $60.84 | $59.09 | $59.51 | $59.04 | 691,613 |
| 2022-05-06 | $60.79 | $61.54 | $60.24 | $60.92 | $59.95 | 575,856 |
| 2022-05-05 | $62.25 | $62.64 | $60.72 | $61.19 | $60.22 | 590,330 |
| 2022-05-04 | $61.89 | $62.90 | $61.10 | $62.88 | $61.88 | 491,722 |
| 2022-05-03 | $60.58 | $62.12 | $60.58 | $61.40 | $60.42 | 515,163 |
| 2022-05-02 | $62.24 | $62.45 | $59.86 | $60.42 | $59.46 | 704,118 |
| 2022-04-29 | $62.10 | $62.65 | $61.68 | $61.91 | $60.92 | 2,200,214 |
| 2022-04-28 | $61.55 | $62.22 | $60.51 | $62.11 | $61.12 | 605,120 |
| 2022-04-27 | $60.64 | $61.76 | $60.11 | $61.27 | $60.29 | 760,294 |
| 2022-04-26 | $62.17 | $62.28 | $60.27 | $60.28 | $59.32 | 618,883 |
| 2022-04-25 | $62.81 | $62.88 | $61.00 | $62.15 | $61.16 | 860,016 |
| 2022-04-22 | $65.72 | $65.81 | $62.87 | $62.99 | $61.99 | 899,707 |
| 2022-04-21 | $66.59 | $67.06 | $65.33 | $66.81 | $65.75 | 850,211 |
| 2022-04-20 | $64.99 | $66.05 | $64.80 | $65.91 | $64.86 | 509,340 |
| 2022-04-19 | $63.39 | $64.94 | $63.39 | $64.59 | $63.56 | 448,355 |
| 2022-04-18 | $63.64 | $64.21 | $62.90 | $63.12 | $62.12 | 406,066 |
| 2022-04-14 | $63.57 | $64.21 | $63.29 | $63.57 | $62.56 | 311,873 |
| 2022-04-13 | $62.88 | $63.63 | $62.83 | $63.59 | $62.58 | 314,451 |
| 2022-04-12 | $63.38 | $63.88 | $62.75 | $63.18 | $62.17 | 438,940 |
| 2022-04-11 | $63.18 | $63.89 | $63.18 | $63.39 | $62.38 | 440,631 |
| 2022-04-08 | $63.19 | $63.56 | $62.82 | $63.02 | $62.02 | 505,134 |
| 2022-04-07 | $62.95 | $63.15 | $62.07 | $62.90 | $61.90 | 372,194 |
| 2022-04-06 | $62.20 | $63.20 | $61.78 | $62.95 | $61.95 | 460,689 |
| 2022-04-05 | $62.45 | $62.99 | $61.93 | $62.35 | $61.36 | 425,389 |
| 2022-04-04 | $63.31 | $63.31 | $62.00 | $62.57 | $61.57 | 516,175 |
| 2022-04-01 | $63.00 | $63.77 | $62.40 | $63.70 | $62.69 | 920,991 |
| 2022-03-31 | $62.76 | $63.26 | $62.52 | $62.56 | $61.56 | 599,414 |
| 2022-03-30 | $62.59 | $62.90 | $62.20 | $62.72 | $61.72 | 607,471 |
| 2022-03-29 | $61.53 | $62.55 | $61.53 | $62.39 | $61.40 | 523,481 |
| 2022-03-28 | $62.03 | $62.03 | $60.93 | $61.35 | $60.37 | 363,658 |
| 2022-03-25 | $60.70 | $61.93 | $60.43 | $61.91 | $60.92 | 495,082 |
| 2022-03-24 | $60.70 | $60.92 | $59.87 | $60.54 | $59.58 | 586,650 |
| 2022-03-23 | $61.42 | $61.48 | $60.15 | $60.45 | $59.49 | 882,626 |
| 2022-03-22 | $60.60 | $62.78 | $60.05 | $61.70 | $60.72 | 1,568,847 |
| 2022-03-21 | $59.05 | $59.25 | $57.69 | $58.30 | $57.37 | 431,339 |
| 2022-03-18 | $58.22 | $59.23 | $57.87 | $58.96 | $58.02 | 2,491,051 |
| 2022-03-17 | $57.56 | $58.67 | $57.32 | $58.42 | $57.49 | 536,887 |
| 2022-03-16 | $57.86 | $58.54 | $57.10 | $57.90 | $56.98 | 612,986 |
| 2022-03-15 | $57.31 | $57.77 | $56.94 | $57.61 | $56.69 | 510,895 |
| 2022-03-14 | $55.93 | $57.62 | $55.85 | $57.15 | $56.24 | 778,112 |
| 2022-03-11 | $55.68 | $56.38 | $55.40 | $55.65 | $54.76 | 627,481 |
| 2022-03-10 | $54.70 | $55.68 | $54.65 | $55.49 | $54.61 | 430,447 |
| 2022-03-09 | $55.28 | $55.92 | $54.70 | $55.45 | $54.57 | 493,518 |
| 2022-03-08 | $55.74 | $56.05 | $54.34 | $54.42 | $53.55 | 673,759 |
| 2022-03-07 | $57.01 | $57.01 | $55.50 | $55.50 | $54.62 | 513,757 |
| 2022-03-04 | $56.56 | $57.23 | $56.53 | $57.16 | $56.25 | 410,695 |
| 2022-03-03 | $57.21 | $57.74 | $56.74 | $57.51 | $56.59 | 431,207 |
| 2022-03-02 | $56.61 | $57.59 | $56.45 | $57.10 | $56.19 | 529,217 |
| 2022-03-01 | $58.48 | $58.82 | $56.32 | $56.59 | $55.69 | 595,694 |
| 2022-02-28 | $57.97 | $58.81 | $57.83 | $58.72 | $57.79 | 677,193 |
| 2022-02-25 | $56.79 | $58.95 | $56.53 | $58.79 | $57.85 | 728,571 |
| 2022-02-24 | $56.89 | $56.89 | $55.17 | $56.66 | $55.76 | 871,103 |
| 2022-02-23 | $58.75 | $58.83 | $57.51 | $57.64 | $56.72 | 761,059 |
| 2022-02-22 | $58.40 | $58.97 | $58.01 | $58.53 | $57.60 | 757,200 |
| 2022-02-18 | $58.59 | $59.35 | $58.58 | $59.01 | $57.63 | 915,777 |
| 2022-02-17 | $57.83 | $58.76 | $57.50 | $58.59 | $57.22 | 741,789 |
| 2022-02-16 | $57.45 | $58.26 | $57.11 | $57.85 | $56.49 | 742,911 |
| 2022-02-15 | $56.30 | $57.46 | $56.00 | $57.42 | $56.07 | 626,681 |
| 2022-02-14 | $55.93 | $56.30 | $55.20 | $56.00 | $54.69 | 557,050 |
| 2022-02-11 | $56.05 | $57.30 | $55.58 | $56.06 | $54.75 | 519,911 |
| 2022-02-10 | $56.85 | $57.98 | $55.41 | $55.73 | $54.42 | 781,636 |
| 2022-02-09 | $57.14 | $57.38 | $56.86 | $57.20 | $55.86 | 481,308 |
| 2022-02-08 | $56.21 | $57.13 | $55.75 | $56.86 | $55.53 | 554,081 |
| 2022-02-07 | $56.44 | $56.64 | $55.75 | $55.95 | $54.64 | 431,701 |
| 2022-02-04 | $56.90 | $56.90 | $55.73 | $56.39 | $55.07 | 434,738 |
| 2022-02-03 | $57.74 | $57.88 | $56.90 | $56.96 | $55.63 | 459,904 |
| 2022-02-02 | $57.83 | $57.91 | $57.18 | $57.65 | $56.30 | 623,014 |
| 2022-02-01 | $56.59 | $57.98 | $56.59 | $57.70 | $56.35 | 795,043 |
| 2022-01-31 | $56.37 | $56.89 | $56.28 | $56.64 | $55.31 | 1,844,276 |
| 2022-01-28 | $56.24 | $56.76 | $55.76 | $56.73 | $55.40 | 442,001 |
| 2022-01-27 | $56.36 | $57.98 | $55.85 | $56.43 | $55.11 | 591,607 |
| 2022-01-26 | $56.99 | $57.70 | $55.75 | $56.07 | $54.76 | 519,793 |
| 2022-01-25 | $56.89 | $57.45 | $55.96 | $56.90 | $55.57 | 511,670 |
| 2022-01-24 | $56.07 | $57.89 | $55.81 | $57.58 | $56.23 | 621,394 |
| 2022-01-21 | $57.65 | $57.86 | $56.55 | $56.72 | $55.39 | 347,626 |
| 2022-01-20 | $58.50 | $58.91 | $57.60 | $57.70 | $56.35 | 412,925 |
| 2022-01-19 | $57.77 | $58.84 | $57.42 | $58.52 | $57.15 | 544,479 |
| 2022-01-18 | $58.11 | $58.18 | $57.40 | $57.74 | $56.39 | 449,468 |
| 2022-01-14 | $58.19 | $58.58 | $57.97 | $58.53 | $57.16 | 315,763 |
| 2022-01-13 | $58.53 | $59.34 | $58.19 | $58.69 | $57.32 | 286,201 |
| 2022-01-12 | $58.44 | $58.73 | $57.49 | $58.28 | $56.91 | 551,039 |
| 2022-01-11 | $58.44 | $58.44 | $57.40 | $58.42 | $57.05 | 476,407 |
| 2022-01-10 | $58.30 | $58.62 | $57.73 | $58.22 | $56.86 | 475,819 |
| 2022-01-07 | $58.08 | $58.53 | $58.00 | $58.39 | $57.02 | 455,759 |
| 2022-01-06 | $58.96 | $58.96 | $57.78 | $58.16 | $56.80 | 420,281 |
| 2022-01-05 | $58.53 | $59.60 | $58.40 | $58.45 | $57.08 | 503,617 |
| 2022-01-04 | $57.42 | $59.29 | $57.42 | $58.30 | $56.93 | 526,777 |
| 2022-01-03 | $57.94 | $58.32 | $57.12 | $57.49 | $56.14 | 470,101 |
| 2021-12-31 | $57.80 | $58.23 | $57.79 | $57.89 | $56.53 | 350,447 |
| 2021-12-30 | $58.16 | $58.68 | $57.60 | $57.71 | $56.36 | 384,819 |
| 2021-12-29 | $57.80 | $58.43 | $57.80 | $57.94 | $56.58 | 495,312 |
| 2021-12-28 | $57.00 | $57.97 | $57.00 | $57.79 | $56.44 | 663,326 |
| 2021-12-27 | $55.75 | $57.12 | $55.67 | $57.03 | $55.69 | 615,782 |
| 2021-12-23 | $55.37 | $55.68 | $55.01 | $55.48 | $54.18 | 849,033 |
| 2021-12-22 | $56.15 | $56.45 | $55.08 | $55.34 | $54.04 | 1,082,731 |
| 2021-12-21 | $55.83 | $57.00 | $55.60 | $56.18 | $54.86 | 1,511,296 |
| 2021-12-20 | $58.08 | $58.26 | $54.82 | $55.01 | $53.72 | 1,010,199 |
| 2021-12-17 | $59.60 | $59.69 | $58.58 | $58.69 | $57.32 | 1,202,108 |
| 2021-12-16 | $59.37 | $59.94 | $59.26 | $59.58 | $58.18 | 1,067,455 |
| 2021-12-15 | $59.20 | $59.38 | $58.57 | $59.05 | $57.67 | 494,345 |
| 2021-12-14 | $59.56 | $59.82 | $58.82 | $59.02 | $57.64 | 778,712 |
| 2021-12-13 | $59.92 | $60.18 | $59.20 | $59.40 | $58.01 | 611,610 |
| 2021-12-10 | $60.08 | $60.58 | $59.49 | $59.89 | $58.49 | 559,423 |
| 2021-12-09 | $59.96 | $60.22 | $59.49 | $59.61 | $58.21 | 492,822 |
| 2021-12-08 | $60.41 | $60.89 | $59.96 | $60.24 | $58.83 | 534,858 |
| 2021-12-07 | $60.62 | $60.87 | $59.97 | $60.21 | $58.80 | 996,163 |
| 2021-12-06 | $59.49 | $60.91 | $59.39 | $60.32 | $58.91 | 879,207 |
| 2021-12-03 | $59.09 | $59.89 | $58.77 | $58.99 | $57.61 | 966,873 |
| 2021-12-02 | $58.29 | $59.43 | $58.24 | $58.98 | $57.60 | 1,577,355 |
| 2021-12-01 | $58.89 | $59.91 | $58.09 | $58.10 | $56.74 | 645,288 |
| 2021-11-30 | $60.13 | $60.13 | $58.10 | $58.13 | $56.77 | 853,339 |
| 2021-11-29 | $61.26 | $61.33 | $60.58 | $60.58 | $59.16 | 320,193 |
| 2021-11-26 | $61.09 | $61.45 | $60.55 | $60.81 | $59.39 | 375,442 |
| 2021-11-24 | $62.50 | $62.55 | $61.79 | $61.93 | $60.48 | 554,767 |
| 2021-11-23 | $62.50 | $62.98 | $62.29 | $62.47 | $61.01 | 620,290 |
| 2021-11-22 | $61.27 | $62.91 | $61.24 | $62.51 | $61.05 | 518,124 |
| 2021-11-19 | $60.91 | $61.38 | $60.83 | $61.11 | $59.68 | 359,903 |
| 2021-11-18 | $61.85 | $61.95 | $60.91 | $61.04 | $59.61 | 289,426 |
| 2021-11-17 | $61.51 | $62.05 | $61.36 | $61.85 | $60.40 | 299,016 |
| 2021-11-16 | $61.81 | $62.16 | $61.51 | $61.51 | $60.07 | 332,458 |
| 2021-11-15 | $62.31 | $62.36 | $61.59 | $61.84 | $60.39 | 293,859 |
| 2021-11-12 | $61.62 | $62.20 | $61.56 | $62.00 | $60.55 | 415,896 |
| 2021-11-11 | $61.09 | $61.64 | $60.80 | $61.53 | $60.09 | 328,139 |
| 2021-11-10 | $60.71 | $61.21 | $60.54 | $60.99 | $59.56 | 420,310 |
| 2021-11-09 | $60.26 | $60.89 | $59.93 | $60.76 | $59.34 | 316,315 |
| 2021-11-08 | $61.00 | $61.06 | $60.23 | $60.48 | $58.63 | 443,146 |
| 2021-11-05 | $59.66 | $60.89 | $59.66 | $60.69 | $58.83 | 330,094 |
| 2021-11-04 | $59.02 | $59.66 | $59.02 | $59.57 | $57.75 | 672,612 |
| 2021-11-03 | $58.51 | $59.22 | $58.51 | $58.94 | $57.14 | 449,568 |
| 2021-11-02 | $58.49 | $59.03 | $58.34 | $58.67 | $56.87 | 426,947 |
| 2021-11-01 | $57.85 | $58.63 | $57.42 | $58.49 | $56.70 | 544,515 |
| 2021-10-29 | $58.18 | $58.71 | $57.86 | $57.95 | $56.18 | 1,498,398 |
| 2021-10-28 | $57.96 | $58.85 | $57.96 | $58.42 | $56.63 | 590,067 |
| 2021-10-27 | $59.14 | $59.14 | $57.96 | $58.12 | $56.34 | 793,396 |
| 2021-10-26 | $58.73 | $59.68 | $58.65 | $59.29 | $57.48 | 487,331 |
| 2021-10-25 | $59.53 | $59.76 | $58.64 | $58.66 | $56.86 | 648,629 |
| 2021-10-22 | $59.40 | $60.55 | $59.40 | $59.53 | $57.71 | 825,233 |
| 2021-10-21 | $61.96 | $61.96 | $58.23 | $59.57 | $57.75 | 835,640 |
| 2021-10-20 | $61.10 | $61.90 | $61.09 | $61.57 | $59.69 | 640,135 |
| 2021-10-19 | $61.41 | $61.41 | $60.85 | $60.91 | $59.05 | 285,755 |
| 2021-10-18 | $61.30 | $61.85 | $60.98 | $61.37 | $59.49 | 455,516 |
| 2021-10-15 | $61.60 | $61.75 | $61.00 | $61.30 | $59.42 | 458,548 |
| 2021-10-14 | $60.29 | $61.42 | $59.73 | $61.42 | $59.54 | 326,686 |
| 2021-10-13 | $60.78 | $61.08 | $60.34 | $60.87 | $59.01 | 294,503 |
| 2021-10-12 | $60.51 | $61.03 | $60.21 | $60.66 | $58.80 | 380,932 |
| 2021-10-11 | $60.84 | $61.35 | $60.61 | $60.73 | $58.87 | 313,131 |
| 2021-10-08 | $61.40 | $61.49 | $60.76 | $60.79 | $58.93 | 166,710 |
| 2021-10-07 | $60.98 | $62.00 | $60.98 | $61.34 | $59.46 | 268,849 |
| 2021-10-06 | $60.53 | $60.96 | $59.91 | $60.96 | $59.09 | 305,908 |
| 2021-10-05 | $60.49 | $60.96 | $59.96 | $60.86 | $59.00 | 541,008 |
| 2021-10-04 | $59.97 | $61.09 | $59.91 | $60.51 | $58.66 | 400,588 |
| 2021-10-01 | $59.71 | $60.61 | $59.05 | $60.16 | $58.32 | 580,060 |
| 2021-09-30 | $60.61 | $60.72 | $59.58 | $59.58 | $57.76 | 316,243 |
| 2021-09-29 | $60.41 | $60.89 | $60.19 | $60.52 | $58.67 | 257,665 |
| 2021-09-28 | $60.89 | $60.92 | $60.43 | $60.49 | $58.64 | 322,925 |
| 2021-09-27 | $60.25 | $61.37 | $60.25 | $60.83 | $58.97 | 242,324 |
| 2021-09-24 | $60.60 | $60.75 | $60.22 | $60.30 | $58.45 | 362,664 |
| 2021-09-23 | $60.61 | $61.00 | $60.53 | $60.66 | $58.80 | 290,874 |
| 2021-09-22 | $60.10 | $60.75 | $59.85 | $60.23 | $58.39 | 362,893 |
| 2021-09-21 | $60.40 | $60.62 | $59.64 | $59.78 | $57.95 | 391,379 |
| 2021-09-20 | $59.63 | $60.34 | $58.92 | $60.18 | $58.34 | 531,155 |
| 2021-09-17 | $61.26 | $61.31 | $59.79 | $60.19 | $58.35 | 1,757,731 |
| 2021-09-16 | $62.37 | $62.37 | $61.26 | $61.37 | $59.49 | 409,546 |
| 2021-09-15 | $62.07 | $62.60 | $61.95 | $62.27 | $60.36 | 331,819 |
| 2021-09-14 | $62.78 | $62.99 | $61.96 | $62.15 | $60.25 | 284,359 |
| 2021-09-13 | $63.19 | $63.27 | $62.50 | $62.62 | $60.70 | 379,625 |
| 2021-09-10 | $63.85 | $64.05 | $62.81 | $62.87 | $60.95 | 425,622 |
| 2021-09-09 | $64.06 | $64.21 | $63.24 | $63.73 | $61.78 | 501,524 |
| 2021-09-08 | $64.73 | $64.92 | $64.20 | $64.33 | $62.36 | 505,690 |
| 2021-09-07 | $65.84 | $65.84 | $64.84 | $64.90 | $62.91 | 369,283 |
| 2021-09-03 | $66.44 | $66.47 | $66.00 | $66.02 | $64.00 | 305,873 |
| 2021-09-02 | $65.59 | $66.46 | $65.41 | $66.44 | $64.41 | 296,228 |
| 2021-09-01 | $65.30 | $65.57 | $64.91 | $65.44 | $63.44 | 541,706 |
| 2021-08-31 | $65.34 | $65.59 | $65.02 | $65.30 | $63.30 | 290,548 |
| 2021-08-30 | $65.46 | $65.77 | $65.28 | $65.45 | $63.45 | 160,461 |
| 2021-08-27 | $64.81 | $65.43 | $64.58 | $65.26 | $63.26 | 219,741 |
| 2021-08-26 | $64.73 | $65.05 | $64.46 | $64.66 | $62.68 | 241,247 |
| 2021-08-25 | $64.38 | $65.41 | $64.21 | $64.94 | $62.95 | 274,926 |
| 2021-08-24 | $64.68 | $64.75 | $64.26 | $64.32 | $62.35 | 303,653 |
| 2021-08-23 | $64.72 | $64.84 | $64.11 | $64.42 | $62.45 | 218,445 |
| 2021-08-20 | $64.07 | $64.82 | $63.88 | $64.58 | $62.60 | 216,517 |
| 2021-08-19 | $63.59 | $64.50 | $63.21 | $64.28 | $62.31 | 256,085 |
| 2021-08-18 | $64.34 | $64.85 | $64.12 | $64.14 | $62.18 | 172,737 |
| 2021-08-17 | $64.58 | $65.00 | $63.98 | $64.52 | $62.55 | 210,571 |
| 2021-08-16 | $64.63 | $65.06 | $64.13 | $64.79 | $62.81 | 210,241 |
| 2021-08-13 | $64.39 | $64.95 | $64.32 | $64.87 | $62.88 | 265,184 |
| 2021-08-12 | $64.10 | $64.44 | $63.84 | $64.38 | $62.41 | 393,349 |
| 2021-08-11 | $63.62 | $64.10 | $63.29 | $64.09 | $62.13 | 245,628 |
| 2021-08-10 | $63.10 | $63.91 | $62.96 | $63.36 | $61.42 | 199,746 |
| 2021-08-09 | $62.88 | $63.41 | $62.40 | $63.20 | $61.27 | 268,125 |
| 2021-08-06 | $63.29 | $63.69 | $62.97 | $63.06 | $60.70 | 304,953 |
| 2021-08-05 | $63.40 | $63.85 | $62.80 | $63.04 | $60.68 | 247,860 |
| 2021-08-04 | $64.26 | $64.33 | $63.26 | $63.31 | $60.94 | 225,881 |
| 2021-08-03 | $63.83 | $64.57 | $63.26 | $64.35 | $61.94 | 357,981 |
| 2021-08-02 | $63.93 | $64.66 | $63.60 | $63.63 | $61.25 | 409,027 |
| 2021-07-30 | $63.60 | $64.29 | $63.53 | $63.79 | $61.40 | 514,675 |
| 2021-07-29 | $63.77 | $64.14 | $63.44 | $63.86 | $61.47 | 284,891 |
| 2021-07-28 | $62.98 | $63.73 | $62.69 | $63.41 | $61.03 | 451,845 |
| 2021-07-27 | $62.91 | $63.53 | $62.45 | $62.98 | $60.62 | 580,885 |
| 2021-07-26 | $62.29 | $63.42 | $62.29 | $63.09 | $60.73 | 518,969 |
| 2021-07-23 | $62.01 | $62.87 | $61.50 | $62.27 | $59.94 | 803,748 |
| 2021-07-22 | $65.63 | $65.63 | $60.87 | $62.47 | $60.13 | 1,330,449 |
| 2021-07-21 | $66.38 | $66.73 | $65.63 | $65.64 | $63.18 | 500,737 |
| 2021-07-20 | $65.92 | $67.04 | $65.77 | $66.01 | $63.54 | 614,248 |
| 2021-07-19 | $65.94 | $66.31 | $65.13 | $65.81 | $63.34 | 631,431 |
| 2021-07-16 | $67.10 | $67.22 | $66.21 | $66.53 | $64.04 | 380,773 |
| 2021-07-15 | $66.91 | $67.25 | $66.72 | $66.96 | $64.45 | 311,876 |
| 2021-07-14 | $66.73 | $67.45 | $66.49 | $67.26 | $64.74 | 344,781 |
| 2021-07-13 | $67.29 | $67.66 | $66.76 | $66.89 | $64.38 | 344,619 |
| 2021-07-12 | $66.74 | $67.66 | $66.44 | $67.48 | $64.95 | 215,148 |
| 2021-07-09 | $67.73 | $67.82 | $66.99 | $67.30 | $64.78 | 343,790 |
| 2021-07-08 | $66.64 | $67.31 | $66.26 | $66.99 | $64.48 | 305,409 |
| 2021-07-07 | $66.10 | $67.41 | $66.06 | $67.30 | $64.78 | 516,858 |
| 2021-07-06 | $66.52 | $66.81 | $65.71 | $66.45 | $63.96 | 606,876 |
| 2021-07-02 | $66.64 | $66.94 | $66.10 | $66.57 | $64.08 | 344,224 |
| 2021-07-01 | $67.17 | $67.17 | $66.63 | $66.68 | $64.18 | 401,147 |
| 2021-06-30 | $66.33 | $67.15 | $66.21 | $66.90 | $64.39 | 455,159 |
| 2021-06-29 | $66.54 | $67.13 | $66.16 | $66.41 | $63.92 | 318,383 |
| 2021-06-28 | $66.97 | $67.31 | $66.08 | $66.55 | $64.06 | 262,112 |
| 2021-06-25 | $66.10 | $67.05 | $66.10 | $66.84 | $64.34 | 672,349 |
| 2021-06-24 | $65.95 | $66.26 | $65.41 | $66.03 | $63.56 | 264,380 |
| 2021-06-23 | $66.03 | $66.23 | $65.49 | $65.53 | $63.08 | 345,988 |
| 2021-06-22 | $65.81 | $66.41 | $65.48 | $66.01 | $63.54 | 306,374 |
| 2021-06-21 | $65.79 | $66.21 | $65.60 | $65.81 | $63.34 | 237,960 |
| 2021-06-18 | $65.00 | $65.53 | $64.69 | $64.98 | $62.55 | 607,287 |
| 2021-06-17 | $66.73 | $67.08 | $65.09 | $65.64 | $63.18 | 404,247 |
| 2021-06-16 | $67.28 | $67.56 | $66.67 | $66.73 | $64.23 | 271,198 |
| 2021-06-15 | $66.87 | $68.93 | $66.48 | $67.34 | $64.82 | 306,295 |
| 2021-06-14 | $67.27 | $67.49 | $66.59 | $66.85 | $64.35 | 261,343 |
| 2021-06-11 | $67.20 | $67.50 | $66.64 | $67.39 | $64.87 | 243,541 |
| 2021-06-10 | $67.22 | $67.42 | $66.55 | $66.85 | $64.35 | 258,686 |
| 2021-06-09 | $66.91 | $67.28 | $66.61 | $66.72 | $64.22 | 287,217 |
| 2021-06-08 | $66.57 | $67.18 | $66.34 | $66.99 | $64.48 | 279,449 |
| 2021-06-07 | $67.75 | $67.90 | $66.50 | $66.70 | $64.20 | 336,370 |
| 2021-06-04 | $67.39 | $67.81 | $67.20 | $67.42 | $64.89 | 284,951 |
| 2021-06-03 | $67.09 | $67.34 | $66.86 | $67.16 | $64.64 | 339,603 |
| 2021-06-02 | $67.97 | $68.47 | $67.23 | $67.34 | $64.82 | 293,056 |
| 2021-06-01 | $68.08 | $68.26 | $67.52 | $67.99 | $65.44 | 269,313 |
| 2021-05-28 | $67.40 | $67.74 | $67.05 | $67.52 | $64.99 | 285,928 |
| 2021-05-27 | $67.85 | $68.25 | $67.12 | $67.22 | $64.70 | 340,427 |
| 2021-05-26 | $67.22 | $67.80 | $66.91 | $67.37 | $64.85 | 369,557 |
| 2021-05-25 | $67.82 | $68.31 | $67.00 | $67.23 | $64.71 | 278,969 |
| 2021-05-24 | $68.33 | $68.33 | $67.56 | $67.90 | $65.36 | 315,288 |
| 2021-05-21 | $67.69 | $68.20 | $67.51 | $67.70 | $65.16 | 246,680 |
| 2021-05-20 | $67.68 | $67.96 | $67.31 | $67.47 | $64.94 | 321,832 |
| 2021-05-19 | $67.86 | $68.37 | $67.26 | $67.63 | $65.10 | 303,415 |
| 2021-05-18 | $69.08 | $69.38 | $68.35 | $68.37 | $65.81 | 282,381 |
| 2021-05-17 | $68.87 | $69.82 | $68.64 | $69.12 | $66.53 | 350,837 |
| 2021-05-14 | $68.55 | $69.17 | $68.35 | $68.90 | $66.32 | 310,190 |
| 2021-05-13 | $66.45 | $68.80 | $66.45 | $68.42 | $65.86 | 469,485 |
| 2021-05-12 | $67.75 | $68.21 | $66.52 | $66.56 | $64.07 | 540,086 |
| 2021-05-11 | $69.83 | $69.83 | $67.73 | $67.78 | $65.24 | 603,750 |
| 2021-05-10 | $68.78 | $69.44 | $68.48 | $68.50 | $65.93 | 281,664 |
| 2021-05-07 | $68.38 | $68.62 | $68.11 | $68.37 | $65.81 | 255,890 |
| 2021-05-06 | $68.08 | $69.41 | $67.90 | $69.28 | $66.25 | 455,742 |
| 2021-05-05 | $67.40 | $67.98 | $66.92 | $67.93 | $64.96 | 334,100 |
| 2021-05-04 | $66.10 | $67.65 | $66.10 | $67.57 | $64.61 | 311,658 |
| 2021-05-03 | $65.84 | $66.61 | $65.50 | $66.08 | $63.19 | 293,889 |
| 2021-04-30 | $65.90 | $66.12 | $65.27 | $65.46 | $62.60 | 762,693 |
| 2021-04-29 | $66.05 | $66.79 | $65.66 | $66.10 | $63.21 | 348,378 |
| 2021-04-28 | $65.41 | $66.00 | $65.30 | $65.50 | $62.63 | 360,133 |
| 2021-04-27 | $65.11 | $65.41 | $64.60 | $65.11 | $62.26 | 437,221 |
| 2021-04-26 | $65.70 | $65.99 | $65.33 | $65.36 | $62.50 | 294,644 |
| 2021-04-23 | $64.90 | $65.70 | $64.56 | $65.42 | $62.56 | 437,003 |
| 2021-04-22 | $65.28 | $65.49 | $63.27 | $64.35 | $61.53 | 437,339 |
| 2021-04-21 | $64.54 | $65.60 | $64.54 | $65.37 | $62.51 | 622,291 |
| 2021-04-20 | $64.68 | $65.12 | $64.27 | $64.46 | $61.64 | 287,390 |
| 2021-04-19 | $65.29 | $65.29 | $64.36 | $64.91 | $62.07 | 326,561 |
| 2021-04-16 | $64.49 | $65.29 | $64.18 | $64.88 | $62.04 | 400,459 |
| 2021-04-15 | $64.47 | $64.63 | $64.10 | $64.32 | $61.51 | 280,207 |
| 2021-04-14 | $63.85 | $64.21 | $63.66 | $64.09 | $61.29 | 240,052 |
| 2021-04-13 | $64.80 | $64.80 | $63.61 | $63.98 | $61.18 | 343,770 |
| 2021-04-12 | $64.46 | $64.91 | $64.21 | $64.69 | $61.86 | 386,183 |
| 2021-04-09 | $63.96 | $64.15 | $63.47 | $64.13 | $61.32 | 420,235 |
| 2021-04-08 | $63.55 | $63.94 | $62.87 | $63.78 | $60.99 | 495,010 |
| 2021-04-07 | $65.25 | $65.37 | $63.74 | $63.97 | $61.17 | 289,496 |
| 2021-04-06 | $64.53 | $65.15 | $64.53 | $65.08 | $62.23 | 226,079 |
| 2021-04-05 | $64.35 | $64.91 | $64.20 | $64.81 | $61.97 | 296,608 |
| 2021-04-01 | $63.36 | $64.05 | $62.64 | $64.00 | $61.20 | 290,680 |
| 2021-03-31 | $63.92 | $64.38 | $63.23 | $63.30 | $60.53 | 513,304 |
| 2021-03-30 | $63.65 | $64.30 | $63.22 | $64.09 | $61.29 | 376,476 |
| 2021-03-29 | $63.89 | $64.76 | $63.74 | $63.86 | $61.07 | 453,734 |
| 2021-03-26 | $63.61 | $64.24 | $63.17 | $64.24 | $61.43 | 402,509 |
| 2021-03-25 | $62.57 | $63.44 | $62.02 | $63.27 | $60.50 | 511,035 |
| 2021-03-24 | $61.63 | $63.28 | $61.63 | $62.47 | $59.74 | 398,792 |
| 2021-03-23 | $62.90 | $63.10 | $61.02 | $61.33 | $58.65 | 619,351 |
| 2021-03-22 | $63.08 | $63.25 | $62.07 | $63.09 | $60.33 | 429,105 |
| 2021-03-19 | $63.54 | $63.94 | $62.71 | $63.33 | $60.56 | 1,733,643 |
| 2021-03-18 | $63.23 | $64.10 | $62.78 | $63.48 | $60.70 | 366,472 |
| 2021-03-17 | $62.76 | $63.38 | $62.42 | $63.13 | $60.37 | 369,692 |
| 2021-03-16 | $63.23 | $63.23 | $62.17 | $62.78 | $60.03 | 374,016 |
| 2021-03-15 | $62.72 | $63.42 | $61.72 | $63.37 | $60.60 | 463,813 |
| 2021-03-12 | $62.18 | $63.29 | $62.18 | $62.83 | $60.08 | 489,296 |
| 2021-03-11 | $62.44 | $62.81 | $61.37 | $61.93 | $59.22 | 475,395 |
| 2021-03-10 | $62.28 | $62.83 | $61.75 | $62.69 | $59.95 | 522,426 |
| 2021-03-09 | $63.31 | $64.38 | $62.27 | $62.27 | $59.55 | 561,596 |
| 2021-03-08 | $62.71 | $64.13 | $62.21 | $63.35 | $60.58 | 628,052 |
| 2021-03-05 | $60.67 | $62.24 | $60.04 | $62.22 | $59.50 | 542,736 |
| 2021-03-04 | $61.09 | $61.43 | $59.43 | $60.29 | $57.65 | 430,846 |
| 2021-03-03 | $61.46 | $61.96 | $60.68 | $61.28 | $58.60 | 433,842 |
| 2021-03-02 | $60.90 | $61.77 | $60.60 | $61.40 | $58.71 | 445,995 |
| 2021-03-01 | $60.22 | $61.30 | $60.22 | $61.06 | $58.39 | 367,722 |
| 2021-02-26 | $60.77 | $60.89 | $59.57 | $59.57 | $56.96 | 429,962 |
| 2021-02-25 | $60.45 | $60.93 | $60.05 | $60.80 | $58.14 | 529,402 |
| 2021-02-24 | $60.77 | $60.95 | $60.30 | $60.65 | $58.00 | 289,418 |
| 2021-02-23 | $60.98 | $61.28 | $59.60 | $60.61 | $57.96 | 290,391 |
| 2021-02-22 | $60.15 | $61.88 | $60.06 | $61.45 | $58.33 | 563,821 |
| 2021-02-19 | $59.50 | $60.54 | $59.17 | $60.37 | $57.30 | 413,716 |
| 2021-02-18 | $59.35 | $59.72 | $59.23 | $59.29 | $56.28 | 397,546 |
| 2021-02-17 | $59.06 | $60.13 | $59.05 | $59.40 | $56.38 | 360,911 |
| 2021-02-16 | $59.83 | $59.90 | $58.70 | $59.45 | $56.43 | 393,244 |
| 2021-02-12 | $59.31 | $60.44 | $59.31 | $59.62 | $56.59 | 514,945 |
| 2021-02-11 | $60.96 | $61.05 | $57.72 | $59.53 | $56.51 | 673,787 |
| 2021-02-10 | $61.71 | $62.21 | $61.08 | $61.32 | $58.20 | 408,601 |
| 2021-02-09 | $60.54 | $61.18 | $60.18 | $60.67 | $57.59 | 600,542 |
| 2021-02-08 | $60.14 | $60.47 | $59.75 | $60.47 | $57.40 | 341,231 |
| 2021-02-05 | $58.74 | $59.90 | $58.40 | $59.81 | $56.77 | 368,590 |
| 2021-02-04 | $58.64 | $58.94 | $57.67 | $58.35 | $55.39 | 456,081 |
| 2021-02-03 | $58.60 | $58.75 | $57.81 | $58.49 | $55.52 | 299,824 |
| 2021-02-02 | $58.58 | $59.84 | $57.90 | $58.72 | $55.74 | 304,630 |
| 2021-02-01 | $58.68 | $58.68 | $57.21 | $58.23 | $55.27 | 407,972 |
| 2021-01-29 | $58.24 | $58.72 | $57.56 | $57.91 | $54.97 | 849,374 |
| 2021-01-28 | $58.30 | $58.70 | $57.86 | $58.51 | $55.54 | 441,199 |
| 2021-01-27 | $59.06 | $59.41 | $57.67 | $57.75 | $54.82 | 500,109 |
| 2021-01-26 | $59.67 | $60.55 | $59.65 | $59.96 | $56.91 | 349,105 |
| 2021-01-25 | $60.67 | $61.70 | $60.43 | $61.23 | $58.12 | 404,150 |
| 2021-01-22 | $60.46 | $60.86 | $59.69 | $60.55 | $57.47 | 266,930 |
| 2021-01-21 | $61.44 | $61.79 | $60.66 | $60.91 | $57.82 | 319,742 |
| 2021-01-20 | $60.64 | $61.70 | $60.26 | $61.61 | $58.48 | 482,887 |
| 2021-01-19 | $60.70 | $60.81 | $59.76 | $60.11 | $57.06 | 445,574 |
| 2021-01-15 | $59.83 | $60.39 | $59.06 | $60.02 | $56.97 | 295,750 |
| 2021-01-14 | $60.91 | $61.03 | $60.06 | $60.30 | $57.24 | 258,882 |
| 2021-01-13 | $61.46 | $61.46 | $59.85 | $60.73 | $57.64 | 246,012 |
| 2021-01-12 | $61.37 | $61.92 | $60.72 | $61.61 | $58.48 | 309,467 |
| 2021-01-11 | $59.96 | $61.54 | $59.96 | $61.22 | $58.11 | 299,988 |
| 2021-01-08 | $61.56 | $61.72 | $59.49 | $60.44 | $57.37 | 534,846 |
| 2021-01-07 | $61.39 | $61.90 | $61.01 | $61.59 | $58.46 | 544,720 |
| 2021-01-06 | $59.99 | $61.89 | $59.94 | $61.21 | $58.10 | 510,250 |
| 2021-01-05 | $58.44 | $59.31 | $58.44 | $58.90 | $55.91 | 320,676 |
| 2021-01-04 | $59.22 | $59.55 | $57.85 | $58.40 | $55.43 | 416,243 |
| 2020-12-31 | $59.41 | $59.63 | $58.58 | $59.25 | $56.24 | 358,339 |
| 2020-12-30 | $58.85 | $59.76 | $58.80 | $59.47 | $56.45 | 212,386 |
| 2020-12-29 | $59.67 | $59.81 | $58.67 | $58.75 | $55.77 | 259,669 |
| 2020-12-28 | $59.78 | $59.78 | $59.13 | $59.45 | $56.43 | 228,678 |
| 2020-12-24 | $59.59 | $59.59 | $58.83 | $59.43 | $56.41 | 146,525 |
| 2020-12-23 | $59.48 | $60.34 | $59.08 | $59.31 | $56.30 | 516,028 |
| 2020-12-22 | $59.27 | $59.39 | $58.59 | $59.35 | $56.33 | 379,722 |
| 2020-12-21 | $58.82 | $59.54 | $58.09 | $59.40 | $56.38 | 429,201 |
| 2020-12-18 | $60.32 | $60.56 | $59.57 | $59.88 | $56.84 | 988,188 |
| 2020-12-17 | $60.03 | $60.23 | $59.66 | $59.94 | $56.90 | 463,681 |
| 2020-12-16 | $60.37 | $60.66 | $59.67 | $59.96 | $56.91 | 420,909 |
| 2020-12-15 | $60.20 | $60.79 | $59.77 | $60.15 | $57.09 | 402,410 |
| 2020-12-14 | $61.96 | $62.13 | $59.80 | $59.81 | $56.77 | 447,074 |
| 2020-12-11 | $61.33 | $62.02 | $60.93 | $61.26 | $58.15 | 806,561 |
| 2020-12-10 | $61.26 | $62.03 | $61.11 | $61.68 | $58.55 | 681,215 |
| 2020-12-09 | $60.77 | $61.81 | $60.71 | $61.74 | $58.60 | 512,176 |
| 2020-12-08 | $59.68 | $60.83 | $59.68 | $60.78 | $57.69 | 278,051 |
| 2020-12-07 | $60.27 | $60.40 | $59.72 | $60.22 | $57.16 | 418,683 |
| 2020-12-04 | $58.95 | $60.20 | $58.95 | $60.19 | $57.13 | 341,254 |
| 2020-12-03 | $58.66 | $59.02 | $58.25 | $58.66 | $55.68 | 605,834 |
| 2020-12-02 | $58.68 | $59.38 | $58.32 | $58.50 | $55.53 | 447,170 |
| 2020-12-01 | $58.86 | $58.98 | $58.28 | $58.88 | $55.89 | 288,118 |
| 2020-11-30 | $58.45 | $59.11 | $57.93 | $58.06 | $55.11 | 434,033 |
| 2020-11-27 | $58.97 | $59.08 | $58.48 | $58.96 | $55.96 | 97,940 |
| 2020-11-25 | $58.79 | $59.42 | $58.31 | $58.89 | $55.90 | 452,364 |
| 2020-11-24 | $58.41 | $59.35 | $58.15 | $59.19 | $56.18 | 484,514 |
| 2020-11-23 | $58.05 | $58.35 | $57.38 | $57.45 | $54.53 | 390,972 |
| 2020-11-20 | $57.61 | $58.13 | $56.98 | $57.41 | $54.49 | 358,758 |
| 2020-11-19 | $57.00 | $57.76 | $56.54 | $57.65 | $54.72 | 442,933 |
| 2020-11-18 | $57.87 | $57.93 | $57.01 | $57.22 | $54.31 | 374,930 |
| 2020-11-17 | $56.64 | $58.17 | $56.64 | $57.72 | $54.79 | 424,161 |
| 2020-11-16 | $57.63 | $57.85 | $55.99 | $56.97 | $54.08 | 586,469 |
| 2020-11-13 | $55.22 | $56.37 | $54.81 | $56.20 | $53.35 | 371,592 |
| 2020-11-12 | $55.01 | $55.27 | $54.03 | $54.53 | $51.76 | 429,748 |
| 2020-11-11 | $57.64 | $57.64 | $55.36 | $55.73 | $52.90 | 666,243 |
| 2020-11-10 | $55.04 | $57.23 | $54.97 | $57.20 | $54.29 | 620,304 |
| 2020-11-09 | $55.84 | $57.18 | $54.43 | $54.82 | $52.04 | 856,284 |
| 2020-11-06 | $53.18 | $53.35 | $52.58 | $53.09 | $50.00 | 231,774 |
| 2020-11-05 | $52.29 | $53.39 | $52.23 | $52.94 | $49.86 | 230,546 |
| 2020-11-04 | $52.03 | $52.49 | $51.04 | $51.65 | $48.64 | 313,544 |
| 2020-11-03 | $51.79 | $53.00 | $51.58 | $52.77 | $49.70 | 390,309 |
| 2020-11-02 | $49.63 | $50.84 | $49.63 | $50.83 | $47.87 | 480,412 |
| 2020-10-30 | $49.52 | $50.17 | $48.65 | $48.89 | $46.05 | 1,042,564 |
| 2020-10-29 | $48.81 | $49.93 | $48.20 | $49.74 | $46.85 | 512,140 |
| 2020-10-28 | $49.53 | $50.13 | $48.82 | $48.89 | $46.05 | 597,754 |
| 2020-10-27 | $51.54 | $51.72 | $50.41 | $50.47 | $47.53 | 574,726 |
| 2020-10-26 | $52.51 | $52.97 | $51.27 | $51.59 | $48.59 | 544,615 |
| 2020-10-23 | $52.59 | $53.92 | $52.59 | $53.21 | $50.11 | 774,808 |
| 2020-10-22 | $54.05 | $54.48 | $52.79 | $53.50 | $50.39 | 738,506 |
| 2020-10-21 | $55.08 | $55.88 | $54.88 | $55.57 | $52.34 | 468,102 |
| 2020-10-20 | $55.15 | $55.62 | $54.68 | $55.12 | $51.91 | 387,470 |
| 2020-10-19 | $55.61 | $55.81 | $54.67 | $54.73 | $51.55 | 330,082 |
| 2020-10-16 | $55.81 | $55.98 | $55.30 | $55.37 | $52.15 | 366,409 |
| 2020-10-15 | $53.67 | $55.92 | $53.45 | $55.66 | $52.42 | 786,144 |
| 2020-10-14 | $54.01 | $54.40 | $53.78 | $54.27 | $51.11 | 303,942 |
| 2020-10-13 | $53.82 | $54.04 | $53.33 | $53.69 | $50.57 | 272,757 |
| 2020-10-12 | $53.44 | $54.58 | $53.32 | $53.80 | $50.67 | 273,936 |
| 2020-10-09 | $53.63 | $54.21 | $53.01 | $53.15 | $50.06 | 418,333 |
| 2020-10-08 | $53.00 | $53.22 | $52.54 | $53.03 | $49.94 | 334,801 |
| 2020-10-07 | $52.74 | $53.25 | $52.57 | $52.92 | $49.84 | 286,268 |
| 2020-10-06 | $53.07 | $53.34 | $52.16 | $52.23 | $49.19 | 321,727 |
| 2020-10-05 | $52.50 | $52.79 | $52.00 | $52.53 | $49.47 | 323,723 |
| 2020-10-02 | $50.85 | $52.36 | $50.58 | $51.87 | $48.85 | 239,578 |
| 2020-10-01 | $51.22 | $51.73 | $50.90 | $51.58 | $48.58 | 412,130 |
| 2020-09-30 | $50.82 | $51.50 | $50.71 | $51.07 | $48.10 | 394,651 |
| 2020-09-29 | $51.28 | $51.28 | $50.29 | $50.52 | $47.58 | 227,539 |
| 2020-09-28 | $50.88 | $51.24 | $50.14 | $51.01 | $48.04 | 397,807 |
| 2020-09-25 | $48.58 | $50.52 | $48.49 | $50.28 | $47.35 | 340,719 |
| 2020-09-24 | $48.77 | $49.71 | $48.35 | $49.05 | $46.20 | 340,584 |
| 2020-09-23 | $49.61 | $50.46 | $48.70 | $48.70 | $45.87 | 570,906 |
| 2020-09-22 | $50.02 | $50.57 | $49.59 | $49.69 | $46.80 | 456,119 |
| 2020-09-21 | $51.20 | $51.39 | $49.71 | $50.29 | $47.36 | 462,895 |
| 2020-09-18 | $53.21 | $53.60 | $52.05 | $52.20 | $49.16 | 869,212 |
| 2020-09-17 | $52.71 | $53.03 | $51.60 | $52.98 | $49.90 | 610,968 |
| 2020-09-16 | $54.31 | $54.44 | $53.37 | $53.52 | $50.41 | 413,547 |
| 2020-09-15 | $54.35 | $54.58 | $54.10 | $54.22 | $51.07 | 434,413 |
| 2020-09-14 | $54.01 | $54.43 | $53.80 | $54.02 | $50.88 | 269,253 |
| 2020-09-11 | $53.09 | $53.88 | $53.05 | $53.49 | $50.38 | 236,645 |
| 2020-09-10 | $53.59 | $54.18 | $53.14 | $53.14 | $50.05 | 342,719 |
| 2020-09-09 | $52.94 | $54.13 | $52.94 | $53.56 | $50.44 | 388,132 |
| 2020-09-08 | $54.38 | $54.58 | $52.64 | $52.76 | $49.69 | 420,880 |
| 2020-09-04 | $54.96 | $55.06 | $53.59 | $54.63 | $51.45 | 329,795 |
| 2020-09-03 | $55.18 | $55.32 | $53.78 | $54.10 | $50.95 | 338,133 |
| 2020-09-02 | $53.92 | $55.18 | $53.78 | $55.02 | $51.82 | 242,319 |
| 2020-09-01 | $52.90 | $54.01 | $52.47 | $53.96 | $50.82 | 199,163 |
| 2020-08-31 | $53.59 | $53.60 | $53.00 | $53.03 | $49.94 | 333,290 |
| 2020-08-28 | $53.62 | $53.77 | $53.06 | $53.69 | $50.57 | 237,748 |
| 2020-08-27 | $53.98 | $54.32 | $53.34 | $53.70 | $50.58 | 325,366 |
| 2020-08-26 | $53.62 | $53.89 | $53.05 | $53.74 | $50.61 | 370,229 |
| 2020-08-25 | $54.91 | $54.91 | $53.73 | $53.76 | $50.63 | 214,821 |
| 2020-08-24 | $53.53 | $54.59 | $53.51 | $54.43 | $51.26 | 287,499 |
| 2020-08-21 | $52.97 | $53.17 | $52.57 | $53.11 | $50.02 | 360,644 |
| 2020-08-20 | $53.54 | $53.74 | $52.98 | $53.20 | $50.10 | 248,017 |
| 2020-08-19 | $54.20 | $54.57 | $53.87 | $54.09 | $50.94 | 338,768 |
| 2020-08-18 | $54.84 | $55.14 | $53.95 | $54.01 | $50.87 | 234,921 |
| 2020-08-17 | $55.13 | $55.88 | $55.03 | $55.10 | $51.89 | 375,748 |
| 2020-08-14 | $54.08 | $55.64 | $53.97 | $55.13 | $51.92 | 416,336 |
| 2020-08-13 | $54.36 | $54.83 | $54.16 | $54.51 | $51.34 | 381,217 |
| 2020-08-12 | $54.65 | $54.85 | $54.25 | $54.79 | $51.60 | 329,992 |
| 2020-08-11 | $54.31 | $54.92 | $54.12 | $54.15 | $51.00 | 321,162 |
| 2020-08-10 | $53.50 | $53.77 | $53.12 | $53.39 | $50.28 | 195,572 |
| 2020-08-07 | $52.02 | $53.14 | $51.77 | $53.12 | $50.03 | 337,192 |
| 2020-08-06 | $52.74 | $53.56 | $52.61 | $52.69 | $49.23 | 400,862 |
| 2020-08-05 | $52.49 | $53.25 | $52.49 | $52.88 | $49.40 | 379,130 |
| 2020-08-04 | $51.06 | $52.27 | $51.06 | $52.15 | $48.72 | 422,760 |
| 2020-08-03 | $52.15 | $52.76 | $51.50 | $52.27 | $48.83 | 556,928 |
| 2020-07-31 | $52.30 | $52.30 | $50.81 | $51.74 | $48.34 | 859,045 |
| 2020-07-30 | $53.64 | $53.75 | $52.32 | $52.50 | $49.05 | 472,746 |
| 2020-07-29 | $53.60 | $54.32 | $53.31 | $54.23 | $50.66 | 314,583 |
| 2020-07-28 | $54.50 | $54.55 | $53.37 | $53.47 | $49.95 | 328,037 |
| 2020-07-27 | $54.09 | $54.38 | $53.49 | $53.74 | $50.21 | 415,377 |
| 2020-07-24 | $53.97 | $54.04 | $53.45 | $53.71 | $50.18 | 288,226 |
| 2020-07-23 | $53.71 | $54.50 | $53.44 | $53.64 | $50.11 | 302,648 |
| 2020-07-22 | $53.40 | $54.41 | $53.27 | $53.96 | $50.41 | 435,947 |
| 2020-07-21 | $53.54 | $53.79 | $53.03 | $53.52 | $50.00 | 441,362 |
| 2020-07-20 | $54.48 | $54.70 | $52.55 | $53.35 | $49.84 | 607,718 |
| 2020-07-17 | $54.34 | $55.32 | $54.15 | $54.70 | $51.10 | 513,787 |
| 2020-07-16 | $53.69 | $54.22 | $51.07 | $53.94 | $50.39 | 834,237 |
| 2020-07-15 | $53.63 | $54.11 | $52.90 | $53.58 | $50.06 | 404,632 |
| 2020-07-14 | $51.22 | $52.36 | $51.05 | $52.34 | $48.90 | 733,079 |
| 2020-07-13 | $51.94 | $52.02 | $51.11 | $51.24 | $47.87 | 480,319 |
| 2020-07-10 | $50.21 | $51.52 | $50.03 | $51.47 | $48.09 | 333,317 |
| 2020-07-09 | $51.08 | $51.10 | $49.36 | $49.96 | $46.68 | 482,476 |
| 2020-07-08 | $51.86 | $52.01 | $50.77 | $51.07 | $47.71 | 325,499 |
| 2020-07-07 | $52.26 | $52.64 | $51.87 | $51.96 | $48.54 | 259,042 |
| 2020-07-06 | $54.00 | $54.00 | $52.49 | $52.80 | $49.33 | 376,315 |
| 2020-07-02 | $52.78 | $53.28 | $52.41 | $52.83 | $49.36 | 275,755 |
| 2020-07-01 | $52.29 | $52.49 | $51.22 | $51.87 | $48.46 | 270,764 |
| 2020-06-30 | $51.53 | $52.57 | $51.32 | $52.29 | $48.85 | 457,773 |
| 2020-06-29 | $50.00 | $52.19 | $50.00 | $51.84 | $48.43 | 337,844 |
| 2020-06-26 | $50.28 | $50.97 | $49.61 | $49.83 | $46.55 | 668,500 |
| 2020-06-25 | $49.57 | $50.60 | $48.89 | $50.56 | $47.24 | 372,834 |
| 2020-06-24 | $50.90 | $50.95 | $49.76 | $49.78 | $46.51 | 351,154 |
| 2020-06-23 | $51.79 | $51.89 | $51.10 | $51.49 | $48.10 | 452,599 |
| 2020-06-22 | $51.76 | $51.76 | $50.81 | $51.27 | $47.90 | 436,875 |
| 2020-06-19 | $51.82 | $52.31 | $51.23 | $52.17 | $48.74 | 1,489,905 |
| 2020-06-18 | $50.96 | $51.87 | $50.96 | $51.36 | $47.98 | 487,959 |
| 2020-06-17 | $51.17 | $52.28 | $50.33 | $51.46 | $48.08 | 708,316 |
| 2020-06-16 | $52.11 | $52.78 | $50.74 | $50.74 | $47.40 | 441,447 |
| 2020-06-15 | $48.19 | $51.08 | $47.83 | $50.25 | $46.95 | 399,811 |
| 2020-06-12 | $50.59 | $50.89 | $48.16 | $49.75 | $46.48 | 659,631 |
| 2020-06-11 | $51.61 | $51.91 | $48.65 | $48.86 | $45.65 | 423,222 |
| 2020-06-10 | $54.81 | $54.85 | $53.27 | $53.41 | $49.90 | 318,959 |
| 2020-06-09 | $54.76 | $55.51 | $54.08 | $55.01 | $51.39 | 359,208 |
| 2020-06-08 | $55.21 | $55.90 | $54.91 | $55.56 | $51.91 | 377,965 |
| 2020-06-05 | $55.56 | $56.27 | $54.80 | $54.94 | $51.33 | 420,302 |
| 2020-06-04 | $53.94 | $54.56 | $53.48 | $54.50 | $50.92 | 425,143 |
| 2020-06-03 | $53.40 | $54.57 | $53.40 | $54.49 | $50.91 | 365,233 |
| 2020-06-02 | $52.61 | $53.19 | $52.32 | $52.61 | $49.15 | 370,998 |
| 2020-06-01 | $52.00 | $52.60 | $51.61 | $52.42 | $48.97 | 321,790 |
| 2020-05-29 | $51.98 | $52.08 | $50.93 | $51.81 | $48.40 | 455,625 |
| 2020-05-28 | $53.12 | $53.12 | $51.76 | $52.25 | $48.81 | 311,147 |
| 2020-05-27 | $52.45 | $53.24 | $52.15 | $52.51 | $49.06 | 371,959 |
| 2020-05-26 | $50.59 | $51.90 | $50.32 | $51.49 | $48.10 | 394,367 |
| 2020-05-22 | $49.01 | $49.27 | $47.80 | $49.14 | $45.91 | 357,600 |
| 2020-05-21 | $49.31 | $50.07 | $48.62 | $49.25 | $46.01 | 670,662 |
| 2020-05-20 | $47.98 | $48.64 | $47.75 | $47.93 | $44.78 | 361,348 |
| 2020-05-19 | $47.82 | $48.79 | $47.07 | $47.13 | $44.03 | 394,554 |
| 2020-05-18 | $46.91 | $48.65 | $46.89 | $48.20 | $45.03 | 633,186 |
| 2020-05-15 | $44.59 | $45.59 | $44.09 | $45.33 | $42.35 | 1,405,257 |
| 2020-05-14 | $43.46 | $45.03 | $42.41 | $45.02 | $42.06 | 607,497 |
| 2020-05-13 | $45.95 | $46.06 | $43.88 | $44.43 | $41.51 | 539,948 |
| 2020-05-12 | $48.10 | $48.34 | $46.34 | $46.37 | $43.32 | 369,885 |
| 2020-05-11 | $48.89 | $48.89 | $47.62 | $48.04 | $44.88 | 603,267 |
| 2020-05-08 | $48.08 | $49.70 | $47.81 | $49.62 | $46.36 | 370,571 |
| 2020-05-07 | $46.85 | $47.54 | $46.54 | $47.18 | $44.08 | 525,429 |
| 2020-05-06 | $47.47 | $47.48 | $46.21 | $46.63 | $43.17 | 373,831 |
| 2020-05-05 | $48.13 | $48.28 | $47.09 | $47.09 | $43.60 | 452,072 |
| 2020-05-04 | $48.19 | $48.72 | $47.36 | $47.71 | $44.17 | 382,154 |
| 2020-05-01 | $48.30 | $48.82 | $47.57 | $48.77 | $45.15 | 428,497 |
| 2020-04-30 | $49.48 | $49.95 | $48.04 | $48.84 | $45.22 | 861,452 |
| 2020-04-29 | $50.40 | $50.77 | $49.50 | $50.61 | $46.86 | 497,546 |
| 2020-04-28 | $49.38 | $50.02 | $48.69 | $49.42 | $45.75 | 509,748 |
| 2020-04-27 | $47.75 | $48.89 | $47.30 | $48.60 | $44.99 | 314,100 |
| 2020-04-24 | $47.57 | $47.65 | $46.32 | $47.01 | $43.52 | 316,530 |
| 2020-04-23 | $47.32 | $48.15 | $46.85 | $46.88 | $43.40 | 644,079 |
| 2020-04-22 | $48.12 | $48.12 | $46.70 | $47.04 | $43.55 | 356,476 |
| 2020-04-21 | $46.67 | $47.51 | $46.09 | $46.52 | $43.07 | 489,586 |
| 2020-04-20 | $48.65 | $48.85 | $46.91 | $47.40 | $43.88 | 672,728 |
| 2020-04-17 | $50.00 | $50.17 | $48.91 | $49.85 | $46.15 | 617,407 |
| 2020-04-16 | $50.39 | $50.53 | $44.53 | $47.67 | $44.13 | 818,911 |
| 2020-04-15 | $49.00 | $49.71 | $48.16 | $48.68 | $45.07 | 608,462 |
| 2020-04-14 | $50.22 | $51.05 | $49.84 | $50.34 | $46.61 | 452,284 |
| 2020-04-13 | $50.06 | $50.32 | $48.64 | $49.37 | $45.71 | 302,071 |
| 2020-04-09 | $49.72 | $51.76 | $49.72 | $50.53 | $46.78 | 604,500 |
| 2020-04-08 | $47.30 | $49.65 | $46.75 | $49.18 | $45.53 | 437,847 |
| 2020-04-07 | $48.64 | $49.43 | $47.05 | $47.18 | $43.68 | 547,863 |
| 2020-04-06 | $46.25 | $47.83 | $45.57 | $47.61 | $44.08 | 758,283 |
| 2020-04-03 | $45.47 | $46.22 | $43.60 | $44.44 | $41.14 | 577,420 |
| 2020-04-02 | $44.98 | $46.87 | $44.98 | $45.86 | $42.46 | 453,996 |
| 2020-04-01 | $44.48 | $46.73 | $44.30 | $45.48 | $42.11 | 711,867 |
| 2020-03-31 | $46.45 | $46.82 | $44.62 | $46.35 | $42.91 | 823,350 |
| 2020-03-30 | $42.73 | $47.30 | $42.55 | $46.93 | $43.45 | 1,100,522 |
| 2020-03-27 | $42.66 | $43.43 | $41.47 | $42.42 | $39.27 | 532,453 |
| 2020-03-26 | $41.97 | $44.70 | $41.46 | $43.99 | $40.73 | 539,555 |
| 2020-03-25 | $42.22 | $43.97 | $40.52 | $41.49 | $38.41 | 656,396 |
| 2020-03-24 | $39.92 | $42.45 | $39.04 | $42.18 | $39.05 | 506,589 |
| 2020-03-23 | $41.67 | $42.25 | $37.30 | $37.92 | $35.11 | 826,950 |
| 2020-03-20 | $41.36 | $45.27 | $40.18 | $42.27 | $39.13 | 1,147,613 |
| 2020-03-19 | $41.38 | $43.92 | $39.84 | $40.99 | $37.95 | 914,321 |
| 2020-03-18 | $44.33 | $46.39 | $39.83 | $41.41 | $38.34 | 858,108 |
| 2020-03-17 | $42.22 | $47.52 | $41.94 | $47.23 | $43.73 | 1,030,051 |
| 2020-03-16 | $43.37 | $46.60 | $40.22 | $41.17 | $38.12 | 1,351,342 |
| 2020-03-13 | $46.72 | $47.19 | $43.89 | $47.05 | $43.56 | 854,746 |
| 2020-03-12 | $44.45 | $46.13 | $42.32 | $44.27 | $40.99 | 745,236 |
| 2020-03-11 | $49.24 | $49.87 | $47.17 | $47.68 | $44.14 | 830,998 |
| 2020-03-10 | $49.23 | $50.78 | $48.15 | $50.73 | $46.97 | 891,157 |
| 2020-03-09 | $47.42 | $48.60 | $46.27 | $47.92 | $44.36 | 733,070 |
| 2020-03-06 | $48.77 | $50.77 | $48.77 | $50.59 | $46.84 | 876,607 |
| 2020-03-05 | $50.97 | $51.17 | $49.41 | $50.33 | $46.60 | 694,665 |
| 2020-03-04 | $51.34 | $52.38 | $50.56 | $52.28 | $48.40 | 821,651 |
| 2020-03-03 | $50.74 | $52.55 | $50.23 | $50.55 | $46.80 | 994,759 |
| 2020-03-02 | $48.57 | $50.80 | $47.61 | $50.70 | $46.94 | 1,114,214 |
| 2020-02-28 | $48.63 | $49.27 | $47.25 | $48.21 | $44.63 | 1,245,211 |
| 2020-02-27 | $50.90 | $51.72 | $49.88 | $49.88 | $46.18 | 865,473 |
| 2020-02-26 | $52.46 | $52.91 | $51.42 | $51.56 | $47.73 | 663,280 |
| 2020-02-25 | $54.08 | $54.23 | $51.99 | $52.03 | $48.17 | 690,409 |
| 2020-02-24 | $56.05 | $56.24 | $54.46 | $54.48 | $50.02 | 867,862 |
| 2020-02-21 | $56.83 | $57.48 | $56.46 | $57.18 | $52.50 | 513,726 |
| 2020-02-20 | $56.42 | $57.21 | $56.33 | $57.00 | $52.34 | 392,384 |
| 2020-02-19 | $56.73 | $56.96 | $56.46 | $56.48 | $51.86 | 307,452 |
| 2020-02-18 | $55.83 | $56.78 | $55.78 | $56.74 | $52.10 | 433,921 |
| 2020-02-14 | $57.65 | $58.06 | $56.51 | $56.80 | $52.16 | 535,782 |
| 2020-02-13 | $57.71 | $57.80 | $56.22 | $57.61 | $52.90 | 738,894 |
| 2020-02-12 | $56.84 | $57.00 | $56.18 | $56.80 | $52.16 | 574,294 |
| 2020-02-11 | $57.04 | $57.53 | $56.60 | $56.68 | $52.04 | 465,245 |
| 2020-02-10 | $57.65 | $58.06 | $56.90 | $56.97 | $52.31 | 413,417 |
| 2020-02-07 | $58.69 | $58.97 | $57.63 | $57.93 | $53.19 | 408,444 |
| 2020-02-06 | $59.56 | $59.79 | $58.85 | $59.02 | $54.19 | 325,992 |
| 2020-02-05 | $59.04 | $59.57 | $58.70 | $59.38 | $54.52 | 387,186 |
| 2020-02-04 | $58.54 | $58.83 | $58.21 | $58.46 | $53.68 | 253,125 |
| 2020-02-03 | $57.42 | $58.08 | $57.22 | $57.80 | $53.07 | 432,050 |
| 2020-01-31 | $57.79 | $57.82 | $56.94 | $57.14 | $52.47 | 698,916 |
| 2020-01-30 | $57.91 | $58.35 | $57.27 | $58.15 | $53.39 | 280,583 |
| 2020-01-29 | $58.61 | $58.74 | $58.18 | $58.25 | $53.49 | 346,497 |
| 2020-01-28 | $58.88 | $58.96 | $58.29 | $58.38 | $53.61 | 204,032 |
| 2020-01-27 | $58.18 | $58.90 | $57.42 | $58.64 | $53.84 | 349,604 |
| 2020-01-24 | $59.56 | $59.56 | $58.53 | $58.77 | $53.96 | 244,301 |
| 2020-01-23 | $58.71 | $59.69 | $58.32 | $59.40 | $54.54 | 418,869 |
| 2020-01-22 | $59.78 | $59.98 | $58.93 | $59.01 | $54.18 | 335,803 |
| 2020-01-21 | $59.44 | $59.64 | $58.74 | $59.50 | $54.63 | 427,400 |
| 2020-01-17 | $60.30 | $60.43 | $59.64 | $59.73 | $54.85 | 386,263 |
| 2020-01-16 | $59.87 | $60.58 | $59.81 | $60.22 | $55.30 | 390,720 |
| 2020-01-15 | $59.40 | $59.90 | $59.31 | $59.54 | $54.67 | 540,424 |
| 2020-01-14 | $58.86 | $59.55 | $58.76 | $59.50 | $54.63 | 496,529 |
| 2020-01-13 | $58.31 | $59.06 | $58.08 | $58.97 | $54.15 | 348,613 |
| 2020-01-10 | $57.99 | $58.58 | $57.93 | $58.17 | $53.41 | 257,178 |
| 2020-01-09 | $58.13 | $58.37 | $57.89 | $57.99 | $53.25 | 442,887 |
| 2020-01-08 | $58.26 | $58.77 | $57.77 | $57.98 | $53.24 | 383,520 |
| 2020-01-07 | $58.53 | $58.53 | $57.77 | $58.22 | $53.46 | 472,068 |
| 2020-01-06 | $60.24 | $60.24 | $59.21 | $59.27 | $54.42 | 373,014 |
| 2020-01-03 | $60.13 | $60.63 | $59.89 | $60.34 | $55.41 | 421,019 |
| 2020-01-02 | $62.15 | $62.47 | $60.70 | $60.88 | $55.90 | 307,355 |
| 2019-12-31 | $61.74 | $62.07 | $61.52 | $61.72 | $56.67 | 331,607 |
| 2019-12-30 | $61.54 | $61.72 | $61.24 | $61.71 | $56.66 | 347,841 |
| 2019-12-27 | $61.75 | $61.79 | $61.26 | $61.33 | $56.31 | 333,405 |
| 2019-12-26 | $61.68 | $61.68 | $61.01 | $61.55 | $56.52 | 248,545 |
| 2019-12-24 | $62.19 | $62.38 | $61.49 | $61.52 | $56.49 | 194,615 |
| 2019-12-23 | $62.16 | $62.52 | $61.62 | $62.39 | $57.29 | 251,714 |
| 2019-12-20 | $61.81 | $62.77 | $61.80 | $62.20 | $57.11 | 1,235,876 |
| 2019-12-19 | $61.60 | $61.86 | $61.39 | $61.49 | $56.46 | 259,525 |
| 2019-12-18 | $61.72 | $61.72 | $61.00 | $61.36 | $56.34 | 340,120 |
| 2019-12-17 | $61.49 | $61.93 | $61.49 | $61.73 | $56.68 | 236,200 |
| 2019-12-16 | $61.92 | $61.95 | $61.33 | $61.63 | $56.59 | 356,520 |
| 2019-12-13 | $61.71 | $62.00 | $61.22 | $61.35 | $56.33 | 248,087 |
| 2019-12-12 | $61.11 | $61.90 | $60.97 | $61.76 | $56.71 | 330,288 |
| 2019-12-11 | $60.70 | $61.02 | $60.42 | $60.84 | $55.86 | 334,507 |
| 2019-12-10 | $61.08 | $61.20 | $60.27 | $60.52 | $55.57 | 362,253 |
| 2019-12-09 | $61.81 | $61.93 | $61.02 | $61.14 | $56.14 | 412,070 |
| 2019-12-06 | $60.34 | $61.70 | $59.98 | $61.52 | $56.49 | 644,733 |
| 2019-12-05 | $60.01 | $60.15 | $59.73 | $59.93 | $55.03 | 425,168 |
| 2019-12-04 | $59.89 | $60.56 | $59.89 | $60.01 | $55.10 | 477,898 |
| 2019-12-03 | $59.80 | $60.31 | $59.34 | $59.80 | $54.91 | 477,050 |
| 2019-12-02 | $60.57 | $60.80 | $60.14 | $60.17 | $55.25 | 458,564 |
| 2019-11-29 | $60.81 | $60.99 | $60.44 | $60.53 | $55.58 | 228,384 |
| 2019-11-27 | $60.37 | $60.96 | $60.14 | $60.85 | $55.87 | 395,008 |
| 2019-11-26 | $58.84 | $60.17 | $58.84 | $60.17 | $55.25 | 435,515 |
| 2019-11-25 | $58.72 | $59.48 | $58.28 | $59.12 | $54.29 | 264,854 |
| 2019-11-22 | $58.52 | $58.82 | $58.31 | $58.50 | $53.72 | 206,139 |
| 2019-11-21 | $58.68 | $58.92 | $58.20 | $58.22 | $53.46 | 315,253 |
| 2019-11-20 | $58.89 | $59.30 | $58.49 | $58.57 | $53.78 | 395,879 |
| 2019-11-19 | $58.86 | $59.09 | $58.60 | $58.77 | $53.96 | 332,502 |
| 2019-11-18 | $58.90 | $58.91 | $58.24 | $58.60 | $53.81 | 218,278 |
| 2019-11-15 | $59.11 | $59.23 | $58.83 | $58.89 | $54.07 | 300,331 |
| 2019-11-14 | $58.65 | $59.06 | $58.53 | $59.06 | $54.23 | 265,816 |
| 2019-11-13 | $58.26 | $58.89 | $58.03 | $58.88 | $54.06 | 271,290 |
| 2019-11-12 | $58.69 | $58.89 | $57.99 | $58.25 | $53.49 | 250,413 |
| 2019-11-11 | $58.63 | $59.29 | $58.63 | $58.83 | $54.02 | 348,788 |
| 2019-11-08 | $57.88 | $58.74 | $57.75 | $58.74 | $53.94 | 381,424 |
| 2019-11-07 | $58.06 | $58.10 | $57.30 | $57.69 | $52.97 | 341,889 |
| 2019-11-06 | $58.29 | $58.60 | $58.01 | $58.34 | $53.17 | 304,477 |
| 2019-11-05 | $58.19 | $58.47 | $58.00 | $58.28 | $53.12 | 350,198 |
| 2019-11-04 | $58.06 | $58.36 | $57.54 | $57.99 | $52.85 | 365,731 |
| 2019-11-01 | $58.10 | $58.24 | $57.48 | $57.81 | $52.69 | 327,573 |
| 2019-10-31 | $58.32 | $58.48 | $57.57 | $57.70 | $52.59 | 1,009,943 |
| 2019-10-30 | $58.21 | $58.51 | $57.93 | $58.37 | $53.20 | 273,686 |
| 2019-10-29 | $58.56 | $58.86 | $58.31 | $58.34 | $53.17 | 340,872 |
| 2019-10-28 | $58.63 | $59.08 | $58.57 | $58.73 | $53.53 | 280,020 |
| 2019-10-25 | $57.88 | $58.70 | $57.85 | $58.37 | $53.20 | 273,899 |
| 2019-10-24 | $58.34 | $58.41 | $57.38 | $57.81 | $52.69 | 295,745 |
| 2019-10-23 | $58.34 | $58.71 | $58.13 | $58.33 | $53.16 | 351,522 |
| 2019-10-22 | $57.77 | $59.02 | $57.65 | $58.34 | $53.17 | 396,809 |
| 2019-10-21 | $58.94 | $59.55 | $57.76 | $57.95 | $52.82 | 692,051 |
| 2019-10-18 | $57.26 | $58.14 | $56.52 | $58.01 | $52.87 | 547,543 |
| 2019-10-17 | $57.54 | $59.18 | $57.11 | $57.26 | $52.19 | 663,385 |
| 2019-10-16 | $57.72 | $58.33 | $57.55 | $58.27 | $53.11 | 486,220 |
| 2019-10-15 | $57.96 | $58.04 | $57.33 | $57.51 | $52.42 | 376,579 |
| 2019-10-14 | $58.44 | $58.44 | $57.70 | $57.82 | $52.70 | 294,280 |
| 2019-10-11 | $57.53 | $58.83 | $57.26 | $58.38 | $53.21 | 671,443 |
| 2019-10-10 | $56.40 | $57.01 | $56.23 | $56.92 | $51.88 | 354,563 |
| 2019-10-09 | $56.27 | $56.65 | $55.90 | $56.46 | $51.46 | 362,194 |
| 2019-10-08 | $55.99 | $56.08 | $55.38 | $55.61 | $50.68 | 653,065 |
| 2019-10-07 | $56.82 | $57.05 | $56.17 | $56.62 | $51.61 | 278,438 |
| 2019-10-04 | $56.00 | $57.18 | $55.88 | $56.92 | $51.88 | 445,670 |
| 2019-10-03 | $56.49 | $56.49 | $55.12 | $55.90 | $50.95 | 542,963 |
| 2019-10-02 | $57.54 | $57.69 | $56.43 | $56.80 | $51.77 | 676,786 |
| 2019-10-01 | $58.55 | $58.77 | $57.59 | $57.99 | $52.85 | 479,847 |
| 2019-09-30 | $58.30 | $58.73 | $58.09 | $58.21 | $53.05 | 289,975 |
| 2019-09-27 | $58.58 | $58.85 | $58.09 | $58.33 | $53.16 | 219,876 |
| 2019-09-26 | $58.41 | $58.55 | $57.93 | $58.24 | $53.08 | 202,186 |
| 2019-09-25 | $57.60 | $58.38 | $57.60 | $58.31 | $53.15 | 399,087 |
| 2019-09-24 | $58.04 | $58.35 | $57.47 | $57.53 | $52.43 | 392,210 |
| 2019-09-23 | $57.69 | $58.70 | $57.62 | $57.75 | $52.64 | 630,920 |
| 2019-09-20 | $58.23 | $58.74 | $57.96 | $57.97 | $52.84 | 846,655 |
| 2019-09-19 | $59.07 | $59.09 | $57.91 | $58.09 | $52.94 | 380,774 |
| 2019-09-18 | $58.59 | $59.07 | $58.59 | $58.89 | $53.67 | 337,264 |
| 2019-09-17 | $57.83 | $58.68 | $57.29 | $58.66 | $53.46 | 307,275 |
| 2019-09-16 | $58.83 | $58.88 | $57.62 | $57.90 | $52.77 | 277,954 |
| 2019-09-13 | $59.64 | $59.84 | $59.13 | $59.29 | $54.04 | 348,269 |
| 2019-09-12 | $59.64 | $60.05 | $59.16 | $59.35 | $54.09 | 457,721 |
| 2019-09-11 | $58.00 | $59.57 | $57.53 | $59.56 | $54.28 | 539,479 |
| 2019-09-10 | $56.88 | $57.87 | $56.49 | $57.84 | $52.72 | 438,528 |
| 2019-09-09 | $57.65 | $57.65 | $56.41 | $56.96 | $51.92 | 564,211 |
| 2019-09-06 | $57.38 | $57.59 | $56.96 | $57.47 | $52.38 | 408,939 |
| 2019-09-05 | $57.53 | $57.69 | $56.81 | $57.06 | $52.01 | 418,215 |
| 2019-09-04 | $56.85 | $57.05 | $56.46 | $56.95 | $51.91 | 189,031 |
| 2019-09-03 | $56.85 | $56.85 | $56.15 | $56.26 | $51.28 | 342,806 |
| 2019-08-30 | $57.47 | $57.73 | $57.07 | $57.20 | $52.13 | 300,463 |
| 2019-08-29 | $57.32 | $57.62 | $56.85 | $57.15 | $52.09 | 276,662 |
| 2019-08-28 | $56.11 | $56.97 | $55.90 | $56.79 | $51.76 | 336,242 |
| 2019-08-27 | $56.77 | $56.95 | $56.12 | $56.15 | $51.18 | 283,313 |
| 2019-08-26 | $56.31 | $56.72 | $56.11 | $56.50 | $51.50 | 256,027 |
| 2019-08-23 | $56.54 | $57.34 | $55.71 | $55.90 | $50.95 | 427,446 |
| 2019-08-22 | $56.63 | $56.92 | $56.33 | $56.76 | $51.73 | 298,087 |
| 2019-08-21 | $56.48 | $56.77 | $56.23 | $56.34 | $51.35 | 353,722 |
| 2019-08-20 | $56.65 | $56.85 | $55.95 | $56.02 | $51.06 | 258,819 |
| 2019-08-19 | $57.44 | $57.50 | $56.62 | $56.94 | $51.90 | 295,537 |
| 2019-08-16 | $56.41 | $56.98 | $56.33 | $56.88 | $51.84 | 441,154 |
| 2019-08-15 | $55.64 | $56.28 | $55.57 | $56.10 | $51.13 | 552,206 |
| 2019-08-14 | $56.29 | $56.82 | $55.44 | $55.51 | $50.59 | 565,862 |
| 2019-08-13 | $57.21 | $57.93 | $56.79 | $57.00 | $51.95 | 767,569 |
| 2019-08-12 | $58.69 | $58.74 | $57.32 | $57.34 | $52.26 | 543,158 |
| 2019-08-09 | $59.30 | $59.35 | $58.60 | $58.67 | $53.47 | 398,974 |
| 2019-08-08 | $58.78 | $59.48 | $58.68 | $59.19 | $53.95 | 564,350 |
| 2019-08-07 | $58.22 | $59.16 | $57.71 | $58.88 | $53.28 | 543,730 |
| 2019-08-06 | $58.28 | $58.80 | $58.14 | $58.64 | $53.06 | 658,893 |
| 2019-08-05 | $59.02 | $59.34 | $57.63 | $57.92 | $52.41 | 550,024 |
| 2019-08-02 | $59.02 | $59.81 | $58.81 | $59.43 | $53.78 | 495,522 |
| 2019-08-01 | $60.13 | $60.44 | $58.67 | $59.04 | $53.42 | 510,740 |
| 2019-07-31 | $61.37 | $61.47 | $59.49 | $60.03 | $54.32 | 713,851 |
| 2019-07-30 | $61.37 | $61.70 | $61.13 | $61.30 | $55.47 | 350,158 |
| 2019-07-29 | $61.32 | $61.58 | $60.99 | $61.52 | $55.67 | 377,061 |
| 2019-07-26 | $60.60 | $61.44 | $60.40 | $61.33 | $55.49 | 527,523 |
| 2019-07-25 | $60.04 | $60.94 | $60.04 | $60.62 | $54.85 | 510,889 |
| 2019-07-24 | $60.51 | $60.92 | $59.84 | $60.11 | $54.39 | 602,784 |
| 2019-07-23 | $59.79 | $60.58 | $59.62 | $60.55 | $54.79 | 524,151 |
| 2019-07-22 | $60.71 | $60.78 | $58.85 | $59.20 | $53.57 | 1,012,376 |
| 2019-07-19 | $61.65 | $61.72 | $59.94 | $60.92 | $55.12 | 968,757 |
| 2019-07-18 | $62.62 | $63.09 | $60.34 | $61.65 | $55.78 | 1,251,890 |
| 2019-07-17 | $64.31 | $64.67 | $63.67 | $63.76 | $57.69 | 589,828 |
| 2019-07-16 | $63.93 | $64.62 | $63.55 | $64.16 | $58.06 | 635,619 |
| 2019-07-15 | $64.99 | $65.11 | $64.33 | $64.43 | $58.30 | 326,232 |
| 2019-07-12 | $64.03 | $65.20 | $63.85 | $65.16 | $58.96 | 486,932 |
| 2019-07-11 | $65.35 | $65.39 | $64.55 | $64.84 | $58.67 | 364,817 |
| 2019-07-10 | $66.11 | $66.46 | $65.30 | $65.43 | $59.20 | 259,215 |
| 2019-07-09 | $66.04 | $66.24 | $65.26 | $65.80 | $59.54 | 340,323 |
| 2019-07-08 | $66.25 | $66.57 | $65.95 | $66.10 | $59.81 | 272,483 |
| 2019-07-05 | $65.78 | $66.38 | $65.48 | $66.38 | $60.06 | 373,704 |
| 2019-07-03 | $65.92 | $66.53 | $65.92 | $66.12 | $59.83 | 219,549 |
| 2019-07-02 | $66.03 | $66.16 | $65.56 | $65.84 | $59.58 | 327,175 |
| 2019-07-01 | $65.93 | $66.05 | $64.93 | $65.82 | $59.56 | 311,985 |
| 2019-06-28 | $64.17 | $65.47 | $64.17 | $65.34 | $59.12 | 615,030 |
| 2019-06-27 | $63.98 | $64.11 | $63.36 | $64.02 | $57.93 | 636,211 |
| 2019-06-26 | $64.84 | $65.05 | $63.56 | $63.61 | $57.56 | 388,221 |
| 2019-06-25 | $64.69 | $65.28 | $64.64 | $64.73 | $58.57 | 522,354 |
| 2019-06-24 | $64.37 | $65.00 | $63.97 | $64.39 | $58.26 | 401,119 |
| 2019-06-21 | $65.45 | $65.79 | $65.15 | $65.40 | $59.18 | 528,629 |
| 2019-06-20 | $65.94 | $66.15 | $65.31 | $65.67 | $59.42 | 355,427 |
| 2019-06-19 | $65.14 | $65.38 | $64.85 | $65.29 | $59.08 | 279,203 |
| 2019-06-18 | $65.28 | $65.66 | $64.87 | $65.04 | $58.85 | 209,625 |
| 2019-06-17 | $65.47 | $65.50 | $64.73 | $64.89 | $58.72 | 353,056 |
| 2019-06-14 | $65.67 | $65.67 | $65.02 | $65.49 | $59.26 | 255,872 |
| 2019-06-13 | $66.01 | $66.23 | $65.23 | $65.68 | $59.43 | 348,257 |
| 2019-06-12 | $65.47 | $66.04 | $65.33 | $65.78 | $59.52 | 395,893 |
| 2019-06-11 | $65.74 | $66.19 | $65.04 | $65.29 | $59.08 | 332,196 |
| 2019-06-10 | $65.15 | $65.40 | $64.82 | $65.40 | $59.18 | 252,617 |
| 2019-06-07 | $65.32 | $65.89 | $65.19 | $65.26 | $59.05 | 313,031 |
| 2019-06-06 | $64.38 | $65.18 | $64.16 | $65.06 | $58.87 | 487,083 |
| 2019-06-05 | $63.77 | $64.49 | $63.52 | $64.33 | $58.21 | 352,705 |
| 2019-06-04 | $62.65 | $63.67 | $62.55 | $63.55 | $57.50 | 462,639 |
| 2019-06-03 | $61.83 | $62.36 | $61.65 | $62.33 | $56.40 | 455,955 |
| 2019-05-31 | $61.22 | $62.13 | $61.08 | $61.83 | $55.95 | 362,484 |
| 2019-05-30 | $61.92 | $62.24 | $61.36 | $61.74 | $55.87 | 283,695 |
| 2019-05-29 | $61.88 | $61.88 | $61.19 | $61.75 | $55.87 | 429,731 |
| 2019-05-28 | $62.73 | $62.96 | $61.97 | $62.10 | $56.19 | 425,329 |
| 2019-05-24 | $62.81 | $62.88 | $62.25 | $62.73 | $56.76 | 214,600 |
| 2019-05-23 | $62.25 | $62.74 | $61.90 | $62.51 | $56.56 | 282,899 |
| 2019-05-22 | $63.26 | $63.49 | $62.27 | $62.31 | $56.38 | 246,129 |
| 2019-05-21 | $62.63 | $63.52 | $62.63 | $63.30 | $57.28 | 226,086 |
| 2019-05-20 | $63.09 | $63.09 | $62.01 | $62.24 | $56.32 | 364,809 |
| 2019-05-17 | $63.21 | $63.92 | $62.88 | $63.20 | $57.19 | 259,819 |
| 2019-05-16 | $63.23 | $63.85 | $63.11 | $63.53 | $57.49 | 191,789 |
| 2019-05-15 | $62.72 | $63.25 | $62.66 | $63.07 | $57.07 | 212,764 |
| 2019-05-14 | $62.69 | $63.35 | $62.42 | $62.86 | $56.88 | 287,058 |
| 2019-05-13 | $62.26 | $62.67 | $61.97 | $62.48 | $56.54 | 288,958 |
| 2019-05-10 | $62.77 | $63.29 | $62.39 | $63.11 | $57.11 | 442,868 |
| 2019-05-09 | $62.43 | $62.85 | $61.77 | $62.67 | $56.71 | 495,196 |
| 2019-05-08 | $63.14 | $63.52 | $62.89 | $63.12 | $56.73 | 383,678 |
| 2019-05-07 | $63.53 | $63.91 | $62.84 | $63.30 | $56.89 | 455,828 |
| 2019-05-06 | $63.48 | $64.47 | $63.39 | $63.86 | $57.39 | 403,594 |
| 2019-05-03 | $63.45 | $64.06 | $63.31 | $64.02 | $57.53 | 420,111 |
| 2019-05-02 | $62.67 | $63.50 | $62.42 | $63.15 | $56.75 | 300,683 |
| 2019-05-01 | $63.31 | $63.40 | $62.38 | $62.71 | $56.36 | 453,351 |
| 2019-04-30 | $63.14 | $63.14 | $62.63 | $63.06 | $56.67 | 883,872 |
| 2019-04-29 | $63.04 | $63.27 | $62.65 | $62.98 | $56.60 | 514,099 |
| 2019-04-26 | $62.50 | $63.45 | $62.41 | $62.85 | $56.48 | 567,707 |
| 2019-04-25 | $61.78 | $62.46 | $61.43 | $62.31 | $56.00 | 549,012 |
| 2019-04-24 | $61.91 | $62.64 | $61.58 | $61.75 | $55.49 | 636,975 |
| 2019-04-23 | $60.46 | $61.61 | $60.09 | $61.29 | $55.08 | 597,278 |
| 2019-04-22 | $60.78 | $60.94 | $59.65 | $60.29 | $54.18 | 683,716 |
| 2019-04-18 | $61.78 | $61.95 | $59.93 | $60.51 | $54.38 | 679,470 |
| 2019-04-17 | $61.44 | $61.44 | $60.48 | $60.95 | $54.78 | 569,990 |
| 2019-04-16 | $61.43 | $61.65 | $60.33 | $61.25 | $55.04 | 1,065,514 |
| 2019-04-15 | $62.69 | $62.91 | $62.44 | $62.63 | $56.28 | 350,208 |
| 2019-04-12 | $62.61 | $62.96 | $62.47 | $62.62 | $56.28 | 399,742 |
| 2019-04-11 | $62.27 | $62.78 | $62.07 | $62.46 | $56.13 | 360,517 |
| 2019-04-10 | $61.87 | $62.41 | $61.62 | $62.11 | $55.82 | 506,678 |
| 2019-04-09 | $61.93 | $62.17 | $61.63 | $61.88 | $55.61 | 339,604 |
| 2019-04-08 | $61.87 | $62.16 | $61.71 | $62.10 | $55.81 | 479,509 |
| 2019-04-05 | $62.07 | $62.70 | $61.86 | $62.15 | $55.85 | 398,499 |
| 2019-04-04 | $61.97 | $62.07 | $61.50 | $62.05 | $55.76 | 304,035 |
| 2019-04-03 | $61.86 | $61.91 | $61.49 | $61.85 | $55.58 | 327,891 |
| 2019-04-02 | $62.24 | $62.24 | $61.37 | $61.47 | $55.24 | 275,129 |
| 2019-04-01 | $61.83 | $62.11 | $61.57 | $62.09 | $55.80 | 370,939 |
| 2019-03-29 | $61.45 | $61.54 | $60.83 | $61.53 | $55.30 | 629,787 |
| 2019-03-28 | $60.94 | $61.19 | $60.43 | $61.17 | $54.97 | 383,628 |
| 2019-03-27 | $60.84 | $61.06 | $60.34 | $60.70 | $54.55 | 326,311 |
| 2019-03-26 | $60.62 | $61.00 | $60.27 | $60.78 | $54.62 | 368,188 |
| 2019-03-25 | $59.22 | $60.35 | $58.85 | $60.13 | $54.04 | 577,885 |
| 2019-03-22 | $60.02 | $60.18 | $59.28 | $59.30 | $53.29 | 493,200 |
| 2019-03-21 | $59.38 | $60.47 | $59.38 | $60.27 | $54.16 | 539,099 |
| 2019-03-20 | $59.50 | $59.63 | $58.89 | $59.34 | $53.33 | 397,660 |
| 2019-03-19 | $60.19 | $60.35 | $59.42 | $59.57 | $53.53 | 336,311 |
| 2019-03-18 | $59.25 | $59.92 | $58.95 | $59.92 | $53.85 | 447,569 |
| 2019-03-15 | $59.33 | $59.61 | $58.73 | $59.10 | $53.11 | 2,019,243 |
| 2019-03-14 | $58.96 | $59.26 | $58.76 | $59.22 | $53.22 | 480,372 |
| 2019-03-13 | $59.15 | $60.14 | $58.40 | $58.95 | $52.98 | 879,939 |
| 2019-03-12 | $59.45 | $59.51 | $58.93 | $59.09 | $53.10 | 511,065 |
| 2019-03-11 | $58.57 | $59.43 | $58.34 | $59.29 | $53.28 | 883,654 |
| 2019-03-08 | $57.87 | $58.39 | $57.22 | $58.31 | $52.40 | 500,898 |
| 2019-03-07 | $58.24 | $58.36 | $57.84 | $58.12 | $52.23 | 362,999 |
| 2019-03-06 | $58.95 | $59.21 | $58.20 | $58.30 | $52.39 | 360,218 |
| 2019-03-05 | $58.86 | $59.13 | $58.56 | $58.78 | $52.82 | 617,369 |
| 2019-03-04 | $58.20 | $58.85 | $57.96 | $58.85 | $52.89 | 692,834 |
| 2019-03-01 | $58.20 | $58.49 | $57.86 | $58.15 | $52.26 | 497,896 |
| 2019-02-28 | $57.67 | $58.16 | $57.36 | $57.89 | $52.03 | 665,324 |
| 2019-02-27 | $58.37 | $58.65 | $57.69 | $57.75 | $51.90 | 624,722 |
| 2019-02-26 | $58.90 | $59.04 | $58.35 | $58.49 | $52.56 | 476,386 |
| 2019-02-25 | $59.81 | $59.94 | $59.11 | $59.26 | $52.89 | 533,760 |
| 2019-02-22 | $59.69 | $59.87 | $59.25 | $59.62 | $53.21 | 410,596 |
| 2019-02-21 | $60.31 | $60.37 | $59.44 | $59.59 | $53.18 | 413,421 |
| 2019-02-20 | $60.14 | $60.35 | $59.75 | $60.35 | $53.86 | 498,083 |
| 2019-02-19 | $58.94 | $60.09 | $58.94 | $59.96 | $53.51 | 683,679 |
| 2019-02-15 | $60.30 | $60.39 | $58.35 | $58.91 | $52.57 | 1,150,027 |
| 2019-02-14 | $60.58 | $61.79 | $59.93 | $60.16 | $53.69 | 1,115,299 |
| 2019-02-13 | $60.35 | $61.07 | $60.32 | $60.77 | $54.23 | 794,645 |
| 2019-02-12 | $59.56 | $60.33 | $59.43 | $60.19 | $53.72 | 527,734 |
| 2019-02-11 | $58.73 | $59.38 | $58.49 | $59.33 | $52.95 | 442,200 |
| 2019-02-08 | $58.55 | $59.02 | $58.18 | $58.70 | $52.39 | 559,621 |
| 2019-02-07 | $58.41 | $58.66 | $58.04 | $58.65 | $52.34 | 343,900 |
| 2019-02-06 | $58.05 | $58.59 | $58.05 | $58.56 | $52.26 | 320,681 |
| 2019-02-05 | $57.86 | $58.33 | $57.76 | $58.26 | $51.99 | 405,857 |
| 2019-02-04 | $57.80 | $58.21 | $57.27 | $57.80 | $51.58 | 429,278 |
| 2019-02-01 | $57.72 | $57.95 | $57.08 | $57.57 | $51.38 | 738,843 |
| 2019-01-31 | $56.17 | $57.59 | $55.82 | $57.58 | $51.39 | 1,026,622 |
| 2019-01-30 | $56.83 | $56.85 | $56.14 | $56.53 | $50.45 | 384,990 |
| 2019-01-29 | $55.67 | $56.86 | $55.65 | $56.72 | $50.62 | 513,754 |
| 2019-01-28 | $54.81 | $55.42 | $54.71 | $55.36 | $49.41 | 723,417 |
| 2019-01-25 | $55.18 | $55.41 | $54.64 | $54.85 | $48.95 | 367,582 |
| 2019-01-24 | $55.37 | $55.76 | $54.68 | $54.74 | $48.85 | 308,825 |
| 2019-01-23 | $55.10 | $55.35 | $54.67 | $55.33 | $49.38 | 499,813 |
| 2019-01-22 | $54.71 | $55.27 | $54.35 | $54.85 | $48.95 | 316,280 |
| 2019-01-18 | $54.69 | $54.98 | $54.55 | $54.81 | $48.91 | 327,204 |
| 2019-01-17 | $53.92 | $54.74 | $53.78 | $54.55 | $48.68 | 327,950 |
| 2019-01-16 | $53.66 | $54.19 | $53.47 | $54.07 | $48.25 | 265,772 |
| 2019-01-15 | $53.43 | $53.94 | $53.42 | $53.72 | $47.94 | 204,409 |
| 2019-01-14 | $53.47 | $53.73 | $53.01 | $53.43 | $47.68 | 320,260 |
| 2019-01-11 | $53.89 | $54.00 | $53.46 | $53.82 | $48.03 | 314,408 |
| 2019-01-10 | $52.87 | $54.18 | $52.73 | $53.93 | $48.13 | 349,511 |
| 2019-01-09 | $52.32 | $53.12 | $52.24 | $52.93 | $47.24 | 335,117 |
| 2019-01-08 | $52.40 | $52.88 | $51.94 | $52.38 | $46.75 | 571,065 |
| 2019-01-07 | $51.96 | $52.61 | $51.65 | $51.99 | $46.40 | 401,156 |
| 2019-01-04 | $52.20 | $52.81 | $51.92 | $52.30 | $46.67 | 481,218 |
| 2019-01-03 | $52.18 | $52.24 | $51.29 | $51.51 | $45.97 | 536,677 |
| 2019-01-02 | $52.48 | $52.51 | $51.40 | $52.26 | $46.64 | 679,893 |
| 2018-12-31 | $52.77 | $53.13 | $52.09 | $53.13 | $47.42 | 401,153 |
| 2018-12-28 | $53.29 | $53.38 | $52.14 | $52.61 | $46.95 | 467,582 |
| 2018-12-27 | $51.49 | $52.90 | $50.80 | $52.90 | $47.21 | 551,508 |
| 2018-12-26 | $50.65 | $52.25 | $50.39 | $52.21 | $46.59 | 348,353 |
| 2018-12-24 | $51.71 | $51.72 | $50.30 | $50.39 | $44.97 | 226,926 |
| 2018-12-21 | $52.78 | $53.48 | $51.71 | $51.92 | $46.34 | 930,858 |
| 2018-12-20 | $53.69 | $53.75 | $52.30 | $52.97 | $47.27 | 419,466 |
| 2018-12-19 | $54.50 | $55.22 | $53.70 | $53.91 | $48.11 | 292,623 |
| 2018-12-18 | $54.91 | $55.42 | $54.43 | $54.54 | $48.67 | 394,597 |
| 2018-12-17 | $56.00 | $56.31 | $54.34 | $54.58 | $48.71 | 532,295 |
| 2018-12-14 | $55.80 | $56.49 | $55.74 | $56.00 | $49.98 | 248,397 |
| 2018-12-13 | $56.20 | $56.40 | $55.70 | $56.09 | $50.06 | 347,910 |
| 2018-12-12 | $56.56 | $56.66 | $55.99 | $56.09 | $50.06 | 346,178 |
| 2018-12-11 | $56.18 | $57.06 | $55.60 | $55.87 | $49.86 | 402,415 |
| 2018-12-10 | $56.18 | $56.39 | $54.91 | $55.55 | $49.57 | 465,804 |
| 2018-12-07 | $56.17 | $57.08 | $55.50 | $56.09 | $50.06 | 599,029 |
| 2018-12-06 | $56.92 | $56.92 | $55.01 | $56.40 | $50.33 | 561,291 |
| 2018-12-04 | $57.85 | $58.16 | $57.46 | $57.50 | $51.31 | 661,428 |
| 2018-12-03 | $58.00 | $58.31 | $57.12 | $58.05 | $51.81 | 364,716 |
| 2018-11-30 | $56.77 | $57.63 | $56.77 | $57.54 | $51.35 | 434,275 |
| 2018-11-29 | $56.66 | $57.32 | $56.49 | $56.91 | $50.79 | 360,982 |
| 2018-11-28 | $56.56 | $56.71 | $55.68 | $56.71 | $50.61 | 435,052 |
| 2018-11-27 | $56.71 | $56.77 | $56.13 | $56.44 | $50.37 | 224,232 |
| 2018-11-26 | $57.08 | $57.08 | $56.54 | $56.86 | $50.74 | 247,626 |
| 2018-11-23 | $55.92 | $57.04 | $55.82 | $56.74 | $50.64 | 119,429 |
| 2018-11-21 | $56.56 | $56.56 | $55.90 | $56.23 | $50.18 | 300,868 |
| 2018-11-20 | $56.49 | $56.98 | $56.04 | $56.51 | $50.43 | 392,517 |
| 2018-11-19 | $57.51 | $57.84 | $56.69 | $56.77 | $50.66 | 380,285 |
| 2018-11-16 | $56.65 | $57.80 | $56.52 | $57.48 | $51.30 | 307,523 |
| 2018-11-15 | $55.79 | $56.98 | $55.57 | $56.95 | $50.82 | 283,469 |
| 2018-11-14 | $56.03 | $56.58 | $55.72 | $56.02 | $49.99 | 298,101 |
| 2018-11-13 | $55.84 | $56.22 | $55.59 | $55.93 | $49.91 | 263,668 |
| 2018-11-12 | $56.34 | $56.58 | $55.64 | $55.72 | $49.73 | 297,108 |
| 2018-11-09 | $56.61 | $56.86 | $55.69 | $56.26 | $50.21 | 298,293 |
| 2018-11-08 | $56.03 | $56.71 | $55.79 | $56.66 | $50.57 | 294,924 |
| 2018-11-07 | $56.35 | $56.76 | $55.89 | $56.48 | $50.04 | 342,464 |
| 2018-11-06 | $54.70 | $56.56 | $54.70 | $56.06 | $49.67 | 838,380 |
| 2018-11-05 | $55.00 | $55.61 | $54.52 | $54.57 | $48.35 | 528,546 |
| 2018-11-02 | $55.66 | $55.70 | $54.76 | $55.07 | $48.79 | 509,777 |
| 2018-11-01 | $55.08 | $55.31 | $54.57 | $55.26 | $48.96 | 490,471 |
| 2018-10-31 | $55.43 | $55.50 | $54.25 | $54.58 | $48.36 | 916,823 |
| 2018-10-30 | $53.19 | $54.99 | $52.98 | $54.94 | $48.68 | 491,835 |
| 2018-10-29 | $53.06 | $53.99 | $52.71 | $53.06 | $47.01 | 428,384 |
| 2018-10-26 | $52.17 | $52.90 | $51.81 | $52.50 | $46.52 | 556,283 |
| 2018-10-25 | $53.25 | $53.57 | $52.66 | $52.78 | $46.76 | 508,945 |
| 2018-10-24 | $53.60 | $54.11 | $52.72 | $52.79 | $46.77 | 638,871 |
| 2018-10-23 | $54.37 | $54.40 | $53.35 | $53.70 | $47.58 | 856,300 |
| 2018-10-22 | $55.79 | $55.79 | $54.74 | $54.82 | $48.57 | 580,472 |
| 2018-10-19 | $55.30 | $56.53 | $55.23 | $55.55 | $49.22 | 836,719 |
| 2018-10-18 | $52.29 | $55.63 | $52.28 | $55.05 | $48.78 | 1,429,300 |
| 2018-10-17 | $52.74 | $53.12 | $52.47 | $52.75 | $46.74 | 641,702 |
| 2018-10-16 | $51.99 | $52.83 | $51.55 | $52.82 | $46.80 | 518,472 |
| 2018-10-15 | $51.55 | $52.20 | $51.55 | $51.81 | $45.90 | 378,266 |
| 2018-10-12 | $52.46 | $52.53 | $50.78 | $51.81 | $45.90 | 639,400 |
| 2018-10-11 | $52.58 | $52.98 | $52.01 | $52.02 | $46.09 | 694,622 |
| 2018-10-10 | $53.45 | $53.77 | $52.52 | $52.67 | $46.67 | 654,285 |
| 2018-10-09 | $54.34 | $54.54 | $53.37 | $53.71 | $47.59 | 803,422 |
| 2018-10-08 | $54.74 | $55.00 | $54.62 | $54.75 | $48.51 | 340,139 |
| 2018-10-05 | $54.49 | $55.06 | $54.41 | $54.87 | $48.62 | 479,676 |
| 2018-10-04 | $54.40 | $54.50 | $54.03 | $54.35 | $48.16 | 669,757 |
| 2018-10-03 | $55.63 | $55.78 | $54.27 | $54.50 | $48.29 | 433,876 |
| 2018-10-02 | $55.53 | $55.74 | $55.34 | $55.60 | $49.26 | 280,357 |
| 2018-10-01 | $55.59 | $55.81 | $55.36 | $55.53 | $49.20 | 445,627 |
| 2018-09-28 | $55.42 | $55.72 | $55.30 | $55.50 | $49.17 | 401,840 |
| 2018-09-27 | $55.92 | $56.05 | $55.49 | $55.51 | $49.18 | 278,947 |
| 2018-09-26 | $56.21 | $56.65 | $55.69 | $55.74 | $49.39 | 342,043 |
| 2018-09-25 | $56.74 | $56.82 | $56.08 | $56.15 | $49.75 | 697,156 |
| 2018-09-24 | $56.74 | $57.05 | $56.29 | $56.51 | $50.07 | 375,351 |
| 2018-09-21 | $57.11 | $57.25 | $56.65 | $56.73 | $50.26 | 550,075 |
| 2018-09-20 | $57.29 | $57.29 | $56.78 | $57.16 | $50.65 | 402,763 |
| 2018-09-19 | $58.04 | $58.06 | $56.81 | $56.97 | $50.48 | 393,341 |
| 2018-09-18 | $57.91 | $58.29 | $57.40 | $58.12 | $51.50 | 302,331 |
| 2018-09-17 | $58.53 | $58.69 | $57.75 | $57.93 | $51.33 | 331,490 |
| 2018-09-14 | $58.15 | $58.47 | $57.88 | $58.38 | $51.73 | 361,020 |
| 2018-09-13 | $57.71 | $58.08 | $57.58 | $58.03 | $51.42 | 316,638 |
| 2018-09-12 | $57.33 | $57.64 | $57.16 | $57.58 | $51.02 | 224,507 |
| 2018-09-11 | $57.23 | $57.48 | $56.66 | $57.36 | $50.82 | 248,594 |
| 2018-09-10 | $57.29 | $57.51 | $56.97 | $57.27 | $50.74 | 242,103 |
| 2018-09-07 | $57.02 | $57.25 | $56.77 | $56.97 | $50.48 | 370,183 |
| 2018-09-06 | $56.60 | $57.22 | $56.60 | $57.16 | $50.65 | 514,526 |
| 2018-09-05 | $55.90 | $56.63 | $55.90 | $56.59 | $50.14 | 270,149 |
| 2018-09-04 | $55.87 | $56.08 | $55.66 | $55.97 | $49.59 | 247,632 |
| 2018-08-31 | $55.82 | $56.21 | $55.67 | $56.04 | $49.65 | 271,500 |
| 2018-08-30 | $56.33 | $56.37 | $55.80 | $55.89 | $49.52 | 295,557 |
| 2018-08-29 | $55.93 | $56.63 | $55.88 | $56.46 | $50.02 | 417,578 |
| 2018-08-28 | $56.31 | $56.43 | $55.45 | $55.90 | $49.53 | 370,783 |
| 2018-08-27 | $55.93 | $56.41 | $55.80 | $56.16 | $49.76 | 248,892 |
| 2018-08-24 | $55.62 | $55.85 | $55.34 | $55.72 | $49.37 | 254,490 |
| 2018-08-23 | $55.75 | $55.75 | $55.36 | $55.49 | $49.17 | 253,706 |
| 2018-08-22 | $56.46 | $56.65 | $55.39 | $55.80 | $49.44 | 285,981 |
| 2018-08-21 | $55.51 | $56.53 | $55.51 | $56.48 | $50.04 | 531,548 |
| 2018-08-20 | $55.65 | $55.80 | $55.34 | $55.43 | $49.11 | 280,778 |
| 2018-08-17 | $55.26 | $55.87 | $55.07 | $55.57 | $49.24 | 424,561 |
| 2018-08-16 | $55.70 | $55.89 | $55.19 | $55.24 | $48.94 | 364,953 |
| 2018-08-15 | $55.84 | $55.89 | $55.31 | $55.54 | $49.21 | 402,439 |
| 2018-08-14 | $55.48 | $56.08 | $55.41 | $56.01 | $49.63 | 394,896 |
| 2018-08-13 | $55.46 | $55.62 | $54.90 | $55.40 | $49.09 | 416,941 |
| 2018-08-10 | $55.39 | $55.69 | $55.12 | $55.31 | $49.01 | 324,353 |
| 2018-08-09 | $55.75 | $56.10 | $55.56 | $55.59 | $49.25 | 171,602 |
| 2018-08-08 | $55.91 | $56.33 | $55.66 | $56.06 | $49.31 | 304,158 |
| 2018-08-07 | $56.21 | $56.58 | $55.90 | $55.93 | $49.19 | 421,304 |
| 2018-08-06 | $56.45 | $56.53 | $55.96 | $56.16 | $49.39 | 369,276 |
| 2018-08-03 | $55.86 | $56.74 | $55.74 | $56.56 | $49.75 | 399,900 |
| 2018-08-02 | $56.15 | $56.20 | $55.21 | $55.75 | $49.03 | 421,600 |
| 2018-08-01 | $55.84 | $56.67 | $55.68 | $56.31 | $49.53 | 603,601 |
| 2018-07-31 | $55.59 | $56.10 | $55.48 | $55.82 | $49.10 | 697,009 |
| 2018-07-30 | $55.65 | $55.85 | $55.39 | $55.42 | $48.74 | 279,030 |
| 2018-07-27 | $56.00 | $56.25 | $55.38 | $55.48 | $48.80 | 255,506 |
| 2018-07-26 | $55.36 | $55.95 | $55.18 | $55.92 | $49.18 | 393,228 |
| 2018-07-25 | $55.59 | $55.76 | $54.97 | $55.25 | $48.59 | 564,758 |
| 2018-07-24 | $56.09 | $56.38 | $55.64 | $55.74 | $49.03 | 469,321 |
| 2018-07-23 | $56.59 | $56.76 | $55.87 | $56.02 | $49.27 | 426,438 |
| 2018-07-20 | $55.40 | $57.18 | $55.38 | $56.45 | $49.65 | 1,159,368 |
| 2018-07-19 | $52.84 | $55.33 | $51.18 | $55.23 | $48.58 | 1,723,471 |
| 2018-07-18 | $53.00 | $53.13 | $52.53 | $53.00 | $46.62 | 390,922 |
| 2018-07-17 | $52.83 | $53.15 | $52.51 | $53.00 | $46.62 | 501,359 |
| 2018-07-16 | $54.06 | $54.14 | $53.05 | $53.08 | $46.69 | 399,296 |
| 2018-07-13 | $54.11 | $54.52 | $53.99 | $54.06 | $47.55 | 317,527 |
| 2018-07-12 | $54.48 | $54.50 | $54.06 | $54.12 | $47.60 | 495,984 |
| 2018-07-11 | $53.85 | $54.39 | $53.68 | $54.08 | $47.57 | 518,769 |
| 2018-07-10 | $53.75 | $54.15 | $53.62 | $54.09 | $47.57 | 371,935 |
| 2018-07-09 | $53.36 | $53.90 | $53.32 | $53.71 | $47.24 | 394,390 |
| 2018-07-06 | $52.64 | $53.20 | $52.45 | $52.99 | $46.61 | 320,945 |
| 2018-07-05 | $52.79 | $52.83 | $52.27 | $52.75 | $46.40 | 345,797 |
| 2018-07-03 | $52.66 | $53.01 | $52.38 | $52.62 | $46.28 | 298,667 |
| 2018-07-02 | $52.17 | $52.63 | $51.99 | $52.44 | $46.12 | 582,465 |
| 2018-06-29 | $51.87 | $52.84 | $51.79 | $52.50 | $46.18 | 696,116 |
| 2018-06-28 | $51.69 | $51.99 | $51.49 | $51.78 | $45.54 | 318,250 |
| 2018-06-27 | $51.80 | $52.29 | $51.52 | $51.76 | $45.52 | 393,347 |
| 2018-06-26 | $51.49 | $52.00 | $51.30 | $51.73 | $45.50 | 507,753 |
| 2018-06-25 | $51.06 | $51.70 | $50.79 | $51.46 | $45.26 | 385,694 |
| 2018-06-22 | $51.38 | $51.41 | $51.07 | $51.17 | $45.01 | 519,019 |
| 2018-06-21 | $51.96 | $51.96 | $50.94 | $51.04 | $44.89 | 298,961 |
| 2018-06-20 | $52.07 | $52.20 | $51.63 | $52.04 | $45.77 | 329,272 |
| 2018-06-19 | $52.22 | $52.57 | $51.76 | $51.95 | $45.69 | 415,513 |
| 2018-06-18 | $52.75 | $52.92 | $52.44 | $52.74 | $46.39 | 432,890 |
| 2018-06-15 | $53.06 | $53.06 | $52.55 | $52.88 | $46.51 | 952,350 |
| 2018-06-14 | $53.21 | $53.31 | $52.79 | $53.08 | $46.69 | 282,122 |
| 2018-06-13 | $53.52 | $53.58 | $52.93 | $52.96 | $46.58 | 284,439 |
| 2018-06-12 | $53.50 | $53.58 | $53.03 | $53.47 | $47.03 | 351,206 |
| 2018-06-11 | $53.23 | $53.80 | $53.19 | $53.36 | $46.93 | 302,019 |
| 2018-06-08 | $52.75 | $53.27 | $52.51 | $53.19 | $46.78 | 284,081 |
| 2018-06-07 | $52.89 | $53.07 | $52.61 | $52.91 | $46.54 | 378,756 |
| 2018-06-06 | $52.73 | $52.90 | $52.26 | $52.87 | $46.50 | 468,409 |
| 2018-06-05 | $52.51 | $53.10 | $52.51 | $52.75 | $46.40 | 591,762 |
| 2018-06-04 | $51.79 | $52.46 | $51.73 | $52.40 | $46.09 | 644,486 |
| 2018-06-01 | $51.55 | $51.81 | $51.52 | $51.60 | $45.38 | 464,143 |
| 2018-05-31 | $52.07 | $52.20 | $50.89 | $51.13 | $44.97 | 342,888 |
| 2018-05-30 | $51.65 | $52.42 | $51.65 | $51.97 | $45.71 | 510,705 |
| 2018-05-29 | $51.88 | $52.14 | $51.10 | $51.36 | $45.17 | 507,612 |
| 2018-05-25 | $51.76 | $52.13 | $51.68 | $51.94 | $45.68 | 341,902 |
| 2018-05-24 | $51.61 | $51.88 | $51.50 | $51.85 | $45.60 | 460,117 |
| 2018-05-23 | $51.62 | $51.82 | $51.32 | $51.73 | $45.50 | 380,549 |
| 2018-05-22 | $51.91 | $52.48 | $51.74 | $51.80 | $45.56 | 400,000 |
| 2018-05-21 | $51.96 | $52.21 | $51.64 | $51.91 | $45.66 | 346,390 |
| 2018-05-18 | $51.67 | $52.01 | $51.67 | $51.82 | $45.58 | 349,620 |
| 2018-05-17 | $51.60 | $51.93 | $51.26 | $51.71 | $45.48 | 595,522 |
| 2018-05-16 | $51.16 | $51.84 | $51.16 | $51.65 | $45.43 | 307,369 |
| 2018-05-15 | $51.35 | $51.44 | $50.85 | $51.11 | $44.95 | 348,254 |
| 2018-05-14 | $51.87 | $51.91 | $51.29 | $51.52 | $45.31 | 323,101 |
| 2018-05-11 | $52.08 | $52.20 | $51.46 | $51.78 | $45.54 | 553,683 |
| 2018-05-10 | $52.34 | $52.51 | $51.94 | $52.06 | $45.79 | 399,342 |
| 2018-05-09 | $52.41 | $52.80 | $51.81 | $52.74 | $46.02 | 640,808 |
| 2018-05-08 | $52.21 | $52.47 | $52.05 | $52.29 | $45.63 | 301,748 |
| 2018-05-07 | $51.88 | $52.79 | $51.79 | $52.20 | $45.55 | 629,211 |
| 2018-05-04 | $51.12 | $52.18 | $51.12 | $51.94 | $45.33 | 465,042 |
| 2018-05-03 | $51.08 | $51.55 | $50.78 | $51.22 | $44.70 | 567,471 |
| 2018-05-02 | $51.73 | $51.73 | $51.00 | $51.27 | $44.74 | 809,426 |
| 2018-05-01 | $51.22 | $51.85 | $50.74 | $51.75 | $45.16 | 584,670 |
| 2018-04-30 | $52.21 | $52.32 | $51.32 | $51.36 | $44.82 | 970,517 |
| 2018-04-27 | $52.94 | $53.12 | $51.99 | $52.04 | $45.41 | 631,744 |
| 2018-04-26 | $52.45 | $53.34 | $52.19 | $53.09 | $46.33 | 1,252,371 |
| 2018-04-25 | $51.97 | $52.42 | $51.59 | $52.12 | $45.48 | 675,332 |
| 2018-04-24 | $52.14 | $52.27 | $51.61 | $51.74 | $45.15 | 1,398,102 |
| 2018-04-23 | $51.75 | $52.24 | $51.67 | $51.83 | $45.23 | 1,136,289 |
| 2018-04-20 | $51.00 | $51.94 | $50.92 | $51.75 | $45.16 | 837,078 |
| 2018-04-19 | $51.50 | $51.76 | $50.21 | $51.06 | $44.56 | 1,059,538 |
| 2018-04-18 | $50.14 | $50.41 | $49.71 | $49.93 | $43.57 | 692,231 |
| 2018-04-17 | $50.01 | $50.21 | $49.84 | $49.96 | $43.60 | 501,041 |
| 2018-04-16 | $50.51 | $50.51 | $49.72 | $49.86 | $43.51 | 817,052 |
| 2018-04-13 | $49.92 | $50.77 | $49.90 | $50.20 | $43.81 | 676,009 |
| 2018-04-12 | $49.13 | $49.46 | $48.85 | $49.32 | $43.04 | 300,865 |
| 2018-04-11 | $48.67 | $49.19 | $48.44 | $48.99 | $42.75 | 383,905 |
| 2018-04-10 | $48.67 | $49.14 | $48.46 | $48.92 | $42.69 | 361,524 |
| 2018-04-09 | $48.08 | $48.48 | $47.63 | $48.20 | $42.06 | 376,636 |
| 2018-04-06 | $48.34 | $48.60 | $47.53 | $47.84 | $41.75 | 316,103 |
| 2018-04-05 | $48.57 | $48.75 | $48.33 | $48.62 | $42.43 | 356,709 |
| 2018-04-04 | $47.61 | $48.53 | $47.27 | $48.46 | $42.29 | 587,845 |
| 2018-04-03 | $47.34 | $48.36 | $47.13 | $48.14 | $42.01 | 555,503 |
| 2018-04-02 | $47.97 | $48.10 | $46.94 | $47.28 | $41.26 | 965,410 |
| 2018-03-29 | $47.65 | $48.58 | $47.52 | $48.50 | $42.32 | 498,112 |
| 2018-03-28 | $47.52 | $47.78 | $47.24 | $47.39 | $41.36 | 631,616 |
| 2018-03-27 | $47.68 | $47.86 | $47.24 | $47.52 | $41.47 | 807,063 |
| 2018-03-26 | $47.37 | $47.60 | $46.96 | $47.51 | $41.46 | 537,442 |
| 2018-03-23 | $46.99 | $47.41 | $46.64 | $46.65 | $40.71 | 685,907 |
| 2018-03-22 | $47.63 | $48.01 | $46.55 | $46.60 | $40.67 | 457,509 |
| 2018-03-21 | $47.74 | $48.35 | $47.58 | $47.93 | $41.83 | 443,999 |
| 2018-03-20 | $47.79 | $47.92 | $47.52 | $47.67 | $41.60 | 347,968 |
| 2018-03-19 | $48.10 | $48.56 | $47.64 | $47.76 | $41.68 | 426,953 |
| 2018-03-16 | $48.35 | $48.52 | $47.56 | $48.16 | $42.03 | 2,849,070 |
| 2018-03-15 | $48.77 | $48.84 | $47.92 | $48.32 | $42.17 | 578,752 |
| 2018-03-14 | $49.11 | $49.22 | $48.37 | $48.67 | $42.47 | 338,870 |
| 2018-03-13 | $49.07 | $49.49 | $48.93 | $49.08 | $42.83 | 277,038 |
| 2018-03-12 | $48.95 | $49.20 | $48.80 | $48.88 | $42.66 | 429,697 |
| 2018-03-09 | $48.89 | $49.01 | $48.40 | $49.00 | $42.76 | 484,208 |
| 2018-03-08 | $49.05 | $49.24 | $48.49 | $48.71 | $42.51 | 348,252 |
| 2018-03-07 | $48.49 | $49.14 | $48.47 | $48.88 | $42.66 | 434,037 |
| 2018-03-06 | $48.20 | $49.01 | $47.89 | $48.85 | $42.63 | 409,633 |
| 2018-03-05 | $47.92 | $48.40 | $47.81 | $48.09 | $41.97 | 412,952 |
| 2018-03-02 | $47.15 | $48.27 | $47.00 | $48.20 | $42.06 | 469,819 |
| 2018-03-01 | $47.91 | $48.15 | $47.19 | $47.44 | $41.40 | 284,621 |
| 2018-02-28 | $48.72 | $48.86 | $47.96 | $47.97 | $41.86 | 263,770 |
| 2018-02-27 | $48.91 | $49.08 | $48.57 | $48.58 | $42.39 | 465,332 |
| 2018-02-26 | $49.35 | $49.55 | $48.98 | $49.32 | $42.70 | 320,998 |
| 2018-02-23 | $48.46 | $49.25 | $48.46 | $49.10 | $42.51 | 378,240 |
| 2018-02-22 | $48.75 | $49.10 | $48.29 | $48.37 | $41.87 | 263,156 |
| 2018-02-21 | $49.19 | $49.40 | $48.58 | $48.59 | $42.07 | 285,347 |
| 2018-02-20 | $49.69 | $50.02 | $48.93 | $49.13 | $42.53 | 599,954 |
| 2018-02-16 | $48.59 | $50.24 | $48.59 | $49.91 | $43.21 | 535,464 |
| 2018-02-15 | $51.58 | $51.58 | $48.48 | $48.81 | $42.26 | 742,989 |
| 2018-02-14 | $49.94 | $50.83 | $49.75 | $50.83 | $44.00 | 339,722 |
| 2018-02-13 | $50.08 | $50.36 | $49.84 | $50.19 | $43.45 | 549,460 |
| 2018-02-12 | $50.18 | $50.75 | $49.89 | $50.32 | $43.56 | 391,162 |
| 2018-02-09 | $50.64 | $50.69 | $48.90 | $49.95 | $43.24 | 453,133 |
| 2018-02-08 | $51.65 | $51.65 | $50.17 | $50.20 | $43.46 | 340,345 |
| 2018-02-07 | $51.40 | $52.36 | $51.40 | $51.68 | $44.74 | 483,593 |
| 2018-02-06 | $50.53 | $51.64 | $49.91 | $51.42 | $44.51 | 554,335 |
| 2018-02-05 | $52.48 | $53.04 | $51.25 | $51.34 | $44.45 | 538,800 |
| 2018-02-02 | $53.17 | $53.50 | $52.88 | $53.00 | $45.88 | 331,067 |
| 2018-02-01 | $54.09 | $54.24 | $53.50 | $53.52 | $46.33 | 470,278 |
| 2018-01-31 | $55.01 | $55.01 | $53.71 | $54.31 | $47.02 | 1,270,488 |
| 2018-01-30 | $54.28 | $55.13 | $54.20 | $54.92 | $47.54 | 621,141 |
| 2018-01-29 | $55.31 | $55.43 | $54.48 | $54.48 | $47.16 | 401,678 |
| 2018-01-26 | $55.33 | $55.40 | $54.71 | $55.21 | $47.80 | 421,383 |
| 2018-01-25 | $54.47 | $55.34 | $54.20 | $55.30 | $47.87 | 535,315 |
| 2018-01-24 | $54.17 | $54.59 | $54.14 | $54.22 | $46.94 | 473,301 |
| 2018-01-23 | $54.24 | $54.41 | $53.78 | $54.21 | $46.93 | 461,044 |
| 2018-01-22 | $54.61 | $54.71 | $53.89 | $54.34 | $47.04 | 359,358 |
| 2018-01-19 | $54.19 | $54.78 | $54.19 | $54.69 | $47.35 | 387,409 |
| 2018-01-18 | $54.30 | $54.66 | $54.09 | $54.10 | $46.84 | 374,144 |
| 2018-01-17 | $54.25 | $54.90 | $54.25 | $54.43 | $47.12 | 526,926 |
| 2018-01-16 | $54.29 | $54.62 | $53.88 | $54.01 | $46.76 | 607,713 |
| 2018-01-12 | $54.29 | $54.35 | $53.80 | $54.19 | $46.91 | 458,525 |
| 2018-01-11 | $53.34 | $54.27 | $53.20 | $54.24 | $46.96 | 403,318 |
| 2018-01-10 | $53.76 | $53.86 | $53.18 | $53.22 | $46.07 | 264,649 |
| 2018-01-09 | $54.57 | $54.87 | $53.83 | $53.86 | $46.63 | 524,440 |
| 2018-01-08 | $54.30 | $54.69 | $54.01 | $54.52 | $47.20 | 327,385 |
| 2018-01-05 | $53.92 | $54.05 | $53.71 | $54.02 | $46.77 | 307,305 |
| 2018-01-04 | $54.03 | $54.44 | $53.70 | $53.73 | $46.51 | 347,708 |
| 2018-01-03 | $54.05 | $54.09 | $53.39 | $53.89 | $46.65 | 664,077 |
| 2018-01-02 | $53.37 | $54.10 | $53.37 | $53.88 | $46.64 | 556,261 |
| 2017-12-29 | $53.58 | $53.72 | $53.10 | $53.14 | $46.00 | 421,203 |
| 2017-12-28 | $53.39 | $53.55 | $53.10 | $53.51 | $46.32 | 276,421 |
| 2017-12-27 | $53.24 | $53.65 | $53.12 | $53.34 | $46.18 | 249,743 |
| 2017-12-26 | $53.31 | $53.64 | $53.20 | $53.22 | $46.07 | 152,986 |
| 2017-12-22 | $53.40 | $53.71 | $53.16 | $53.32 | $46.16 | 194,608 |
| 2017-12-21 | $53.77 | $53.77 | $53.39 | $53.43 | $46.26 | 213,213 |
| 2017-12-20 | $54.03 | $54.15 | $53.61 | $53.62 | $46.42 | 263,216 |
| 2017-12-19 | $53.97 | $54.29 | $53.69 | $53.70 | $46.49 | 361,400 |
| 2017-12-18 | $53.96 | $54.34 | $53.85 | $53.94 | $46.70 | 279,777 |
| 2017-12-15 | $53.28 | $54.20 | $53.15 | $53.65 | $46.45 | 960,311 |
| 2017-12-14 | $53.84 | $53.84 | $53.01 | $53.13 | $46.00 | 568,718 |
| 2017-12-13 | $53.60 | $54.01 | $53.44 | $53.73 | $46.51 | 524,342 |
| 2017-12-12 | $54.05 | $54.10 | $53.42 | $53.71 | $46.50 | 326,031 |
| 2017-12-11 | $54.67 | $54.67 | $53.92 | $54.00 | $46.75 | 435,951 |
| 2017-12-08 | $54.80 | $54.87 | $54.26 | $54.67 | $47.33 | 389,609 |
| 2017-12-07 | $54.65 | $55.16 | $54.30 | $54.75 | $47.40 | 389,167 |
| 2017-12-06 | $55.26 | $55.36 | $54.59 | $54.69 | $47.35 | 376,527 |
| 2017-12-05 | $55.46 | $55.60 | $54.82 | $55.19 | $47.78 | 431,734 |
| 2017-12-04 | $54.34 | $55.77 | $54.12 | $55.45 | $48.00 | 689,447 |
| 2017-12-01 | $53.40 | $53.93 | $52.93 | $53.80 | $46.58 | 572,422 |
| 2017-11-30 | $53.08 | $53.80 | $52.77 | $53.51 | $46.32 | 370,291 |
| 2017-11-29 | $52.22 | $53.21 | $51.96 | $53.05 | $45.93 | 309,283 |
| 2017-11-28 | $52.18 | $52.37 | $51.87 | $52.18 | $45.17 | 254,737 |
| 2017-11-27 | $51.40 | $52.18 | $51.09 | $52.01 | $45.03 | 427,924 |
| 2017-11-24 | $51.35 | $51.46 | $51.05 | $51.42 | $44.51 | 145,693 |
| 2017-11-22 | $51.21 | $51.27 | $50.83 | $51.19 | $44.32 | 248,181 |
| 2017-11-21 | $51.37 | $51.50 | $51.01 | $51.26 | $44.38 | 375,060 |
| 2017-11-20 | $51.26 | $51.63 | $51.04 | $51.19 | $44.32 | 350,891 |
| 2017-11-17 | $51.51 | $51.64 | $51.15 | $51.48 | $44.57 | 329,057 |
| 2017-11-16 | $50.96 | $51.37 | $50.78 | $51.28 | $44.39 | 348,220 |
| 2017-11-15 | $50.92 | $51.14 | $50.75 | $50.84 | $44.01 | 265,629 |
| 2017-11-14 | $50.66 | $51.18 | $50.61 | $51.15 | $44.28 | 210,901 |
| 2017-11-13 | $50.56 | $51.20 | $50.56 | $50.91 | $44.07 | 303,457 |
| 2017-11-10 | $50.82 | $50.89 | $50.65 | $50.74 | $43.93 | 606,236 |
| 2017-11-09 | $50.95 | $51.18 | $50.51 | $50.92 | $44.08 | 583,604 |
| 2017-11-08 | $51.42 | $51.54 | $50.79 | $51.52 | $44.26 | 456,759 |
| 2017-11-07 | $51.71 | $51.89 | $51.11 | $51.46 | $44.21 | 343,478 |
| 2017-11-06 | $51.84 | $51.84 | $51.33 | $51.69 | $44.41 | 438,289 |
| 2017-11-03 | $51.68 | $52.12 | $51.35 | $51.91 | $44.60 | 336,023 |
| 2017-11-02 | $51.82 | $51.97 | $51.41 | $51.65 | $44.37 | 295,914 |
| 2017-11-01 | $51.96 | $52.36 | $51.72 | $51.89 | $44.58 | 347,119 |
| 2017-10-31 | $51.62 | $52.07 | $51.60 | $51.79 | $44.49 | 422,793 |
| 2017-10-30 | $51.84 | $52.59 | $51.44 | $51.52 | $44.26 | 332,544 |
| 2017-10-27 | $52.19 | $52.34 | $51.13 | $51.97 | $44.65 | 437,743 |
| 2017-10-26 | $52.40 | $52.56 | $52.03 | $52.26 | $44.90 | 389,043 |
| 2017-10-25 | $52.30 | $52.39 | $51.75 | $52.20 | $44.85 | 322,031 |
| 2017-10-24 | $52.54 | $52.67 | $52.17 | $52.30 | $44.93 | 463,900 |
| 2017-10-23 | $53.34 | $53.34 | $52.35 | $52.38 | $45.00 | 442,153 |
| 2017-10-20 | $52.43 | $53.12 | $52.20 | $53.11 | $45.63 | 818,045 |
| 2017-10-19 | $51.38 | $53.00 | $51.38 | $52.03 | $44.70 | 760,577 |
| 2017-10-18 | $51.42 | $51.70 | $50.96 | $51.07 | $43.88 | 453,103 |
| 2017-10-17 | $51.39 | $51.52 | $51.24 | $51.40 | $44.16 | 880,201 |
| 2017-10-16 | $51.83 | $51.92 | $51.45 | $51.52 | $44.26 | 505,721 |
| 2017-10-13 | $51.81 | $51.87 | $51.54 | $51.64 | $44.37 | 281,242 |
| 2017-10-12 | $51.36 | $51.79 | $51.29 | $51.74 | $44.45 | 510,115 |
| 2017-10-11 | $51.33 | $51.40 | $50.94 | $51.13 | $43.93 | 266,684 |
| 2017-10-10 | $51.36 | $51.65 | $51.13 | $51.24 | $44.02 | 428,950 |
| 2017-10-09 | $51.37 | $51.37 | $50.91 | $51.21 | $44.00 | 440,189 |
| 2017-10-06 | $50.90 | $51.36 | $50.56 | $51.36 | $44.13 | 768,842 |
| 2017-10-05 | $51.29 | $51.29 | $50.62 | $50.99 | $43.81 | 560,850 |
| 2017-10-04 | $51.57 | $51.62 | $50.87 | $51.23 | $44.01 | 662,752 |
| 2017-10-03 | $51.04 | $51.68 | $51.02 | $51.60 | $44.33 | 822,436 |
| 2017-10-02 | $50.49 | $51.01 | $50.39 | $50.98 | $43.80 | 705,160 |
| 2017-09-29 | $50.19 | $50.47 | $49.79 | $50.45 | $43.34 | 1,036,990 |
| 2017-09-28 | $49.42 | $50.44 | $49.40 | $50.26 | $43.18 | 1,296,202 |
| 2017-09-27 | $49.00 | $49.44 | $48.33 | $49.37 | $42.42 | 670,122 |
| 2017-09-26 | $48.70 | $49.14 | $48.56 | $48.92 | $42.03 | 530,328 |
| 2017-09-25 | $48.61 | $48.64 | $47.98 | $48.59 | $41.75 | 517,205 |
| 2017-09-22 | $49.03 | $49.05 | $48.45 | $48.62 | $41.77 | 446,094 |
| 2017-09-21 | $48.97 | $49.14 | $48.70 | $49.11 | $42.19 | 593,577 |
| 2017-09-20 | $48.40 | $48.96 | $48.40 | $48.92 | $42.03 | 718,682 |
| 2017-09-19 | $49.03 | $49.03 | $48.25 | $48.35 | $41.54 | 549,287 |
| 2017-09-18 | $48.64 | $49.09 | $48.55 | $48.99 | $42.09 | 854,351 |
| 2017-09-15 | $48.63 | $48.80 | $48.43 | $48.56 | $41.72 | 960,844 |
| 2017-09-14 | $48.50 | $48.80 | $48.41 | $48.66 | $41.81 | 745,106 |
| 2017-09-13 | $48.65 | $48.72 | $48.20 | $48.52 | $41.69 | 489,093 |
| 2017-09-12 | $49.01 | $49.23 | $48.51 | $48.71 | $41.85 | 456,104 |
| 2017-09-11 | $49.05 | $49.18 | $48.61 | $48.78 | $41.91 | 578,130 |
| 2017-09-08 | $48.63 | $48.94 | $48.18 | $48.70 | $41.84 | 760,125 |
| 2017-09-07 | $48.78 | $49.03 | $48.02 | $48.69 | $41.83 | 1,039,213 |
| 2017-09-06 | $49.25 | $49.61 | $48.32 | $48.70 | $41.84 | 854,729 |
| 2017-09-05 | $48.82 | $48.97 | $48.08 | $48.24 | $41.44 | 474,964 |
| 2017-09-01 | $48.49 | $48.93 | $48.44 | $48.83 | $41.95 | 393,632 |
| 2017-08-31 | $48.09 | $48.30 | $47.90 | $48.26 | $41.46 | 548,488 |
| 2017-08-30 | $47.66 | $48.00 | $47.15 | $47.92 | $41.17 | 495,742 |
| 2017-08-29 | $47.50 | $47.72 | $47.35 | $47.65 | $40.94 | 414,260 |
| 2017-08-28 | $47.94 | $48.01 | $47.48 | $47.77 | $41.04 | 506,868 |
| 2017-08-25 | $47.31 | $47.96 | $47.18 | $47.79 | $41.06 | 485,552 |
| 2017-08-24 | $47.77 | $47.77 | $47.10 | $47.15 | $40.51 | 352,164 |
| 2017-08-23 | $47.60 | $47.73 | $47.26 | $47.58 | $40.88 | 346,394 |
| 2017-08-22 | $47.76 | $48.01 | $47.53 | $47.90 | $41.15 | 320,220 |
| 2017-08-21 | $48.30 | $48.30 | $47.54 | $47.62 | $40.91 | 543,888 |
| 2017-08-18 | $48.45 | $48.54 | $48.01 | $48.44 | $41.62 | 521,411 |
| 2017-08-17 | $48.96 | $49.21 | $48.62 | $48.64 | $41.79 | 534,425 |
| 2017-08-16 | $48.68 | $49.25 | $48.63 | $49.20 | $42.27 | 308,461 |
| 2017-08-15 | $48.61 | $48.63 | $48.41 | $48.53 | $41.69 | 362,699 |
| 2017-08-14 | $48.36 | $48.71 | $48.24 | $48.61 | $41.76 | 411,166 |
| 2017-08-11 | $47.72 | $48.27 | $47.52 | $48.02 | $41.26 | 368,246 |
| 2017-08-10 | $48.36 | $48.57 | $47.97 | $47.97 | $41.21 | 348,101 |
| 2017-08-09 | $48.74 | $49.01 | $48.46 | $48.62 | $41.77 | 461,070 |
| 2017-08-08 | $49.08 | $49.28 | $48.82 | $49.17 | $41.91 | 481,166 |
| 2017-08-07 | $49.38 | $49.66 | $49.20 | $49.27 | $41.99 | 341,073 |
| 2017-08-04 | $49.27 | $49.35 | $48.84 | $49.35 | $42.06 | 982,616 |
| 2017-08-03 | $49.03 | $49.22 | $48.67 | $48.98 | $41.75 | 510,580 |
| 2017-08-02 | $49.02 | $49.47 | $48.56 | $49.03 | $41.79 | 677,057 |
| 2017-08-01 | $48.62 | $48.82 | $48.49 | $48.66 | $41.47 | 474,670 |
| 2017-07-31 | $48.62 | $48.86 | $48.41 | $48.48 | $41.32 | 1,451,977 |
| 2017-07-28 | $48.98 | $49.15 | $48.43 | $48.59 | $41.41 | 439,394 |
| 2017-07-27 | $49.17 | $49.36 | $48.55 | $49.01 | $41.77 | 705,339 |
| 2017-07-26 | $49.53 | $49.53 | $48.97 | $49.23 | $41.96 | 883,595 |
| 2017-07-25 | $49.16 | $49.61 | $48.89 | $49.54 | $42.22 | 1,080,124 |
| 2017-07-24 | $49.45 | $49.53 | $48.79 | $48.82 | $41.61 | 809,636 |
| 2017-07-21 | $51.44 | $51.44 | $48.86 | $49.44 | $42.14 | 1,546,671 |
| 2017-07-20 | $53.77 | $53.77 | $51.37 | $51.76 | $44.11 | 1,007,166 |
| 2017-07-19 | $52.36 | $53.12 | $51.96 | $53.09 | $45.25 | 1,228,145 |
| 2017-07-18 | $51.88 | $51.88 | $51.46 | $51.54 | $43.93 | 430,214 |
| 2017-07-17 | $51.77 | $52.09 | $51.58 | $51.78 | $44.13 | 410,262 |
| 2017-07-14 | $51.79 | $51.93 | $51.66 | $51.72 | $44.08 | 310,555 |
| 2017-07-13 | $51.53 | $51.83 | $51.18 | $51.70 | $44.06 | 362,028 |
| 2017-07-12 | $51.10 | $51.75 | $51.08 | $51.54 | $43.93 | 577,429 |
| 2017-07-11 | $51.54 | $51.54 | $50.69 | $50.88 | $43.36 | 586,463 |
| 2017-07-10 | $51.55 | $51.79 | $51.31 | $51.50 | $43.89 | 495,064 |
| 2017-07-07 | $51.35 | $51.63 | $51.15 | $51.57 | $43.95 | 250,046 |
| 2017-07-06 | $51.42 | $51.81 | $51.19 | $51.30 | $43.72 | 474,860 |
| 2017-07-05 | $51.55 | $51.75 | $51.28 | $51.59 | $43.97 | 443,551 |
| 2017-07-03 | $51.66 | $51.78 | $51.32 | $51.57 | $43.95 | 238,582 |
| 2017-06-30 | $51.13 | $51.69 | $50.99 | $51.42 | $43.83 | 414,286 |
| 2017-06-29 | $51.63 | $51.63 | $50.66 | $50.95 | $43.42 | 297,540 |
| 2017-06-28 | $51.29 | $51.74 | $51.14 | $51.53 | $43.92 | 330,376 |
| 2017-06-27 | $51.16 | $51.53 | $50.93 | $50.98 | $43.45 | 348,768 |
| 2017-06-26 | $51.13 | $51.20 | $50.82 | $51.15 | $43.59 | 280,667 |
| 2017-06-23 | $51.11 | $51.65 | $50.86 | $51.02 | $43.48 | 658,097 |
| 2017-06-22 | $51.20 | $51.20 | $50.60 | $50.94 | $43.42 | 340,185 |
| 2017-06-21 | $51.21 | $51.95 | $51.06 | $51.21 | $43.65 | 338,933 |
| 2017-06-20 | $51.56 | $51.70 | $51.00 | $51.13 | $43.58 | 403,443 |
| 2017-06-19 | $51.75 | $51.90 | $51.33 | $51.85 | $44.19 | 352,449 |
| 2017-06-16 | $50.60 | $51.44 | $50.40 | $51.39 | $43.80 | 886,896 |
| 2017-06-15 | $50.63 | $50.97 | $50.40 | $50.61 | $43.13 | 353,801 |
| 2017-06-14 | $51.40 | $51.45 | $50.87 | $51.08 | $43.54 | 229,837 |
| 2017-06-13 | $50.93 | $51.38 | $50.82 | $51.38 | $43.79 | 376,418 |
| 2017-06-12 | $50.73 | $51.02 | $50.56 | $50.93 | $43.41 | 289,318 |
| 2017-06-09 | $50.47 | $50.92 | $50.35 | $50.70 | $43.21 | 304,119 |
| 2017-06-08 | $50.39 | $50.64 | $50.26 | $50.34 | $42.90 | 354,452 |
| 2017-06-07 | $50.91 | $51.03 | $50.54 | $50.56 | $43.09 | 288,039 |
| 2017-06-06 | $50.59 | $50.86 | $50.39 | $50.67 | $43.19 | 667,611 |
| 2017-06-05 | $51.31 | $51.60 | $50.73 | $50.74 | $43.25 | 579,515 |
| 2017-06-02 | $51.55 | $51.83 | $51.33 | $51.33 | $43.75 | 352,320 |
| 2017-06-01 | $50.77 | $51.66 | $50.60 | $51.63 | $44.00 | 536,227 |
| 2017-05-31 | $51.04 | $51.05 | $50.55 | $50.71 | $43.22 | 618,154 |
| 2017-05-30 | $50.82 | $51.21 | $50.75 | $50.97 | $43.44 | 299,427 |
| 2017-05-26 | $50.56 | $51.09 | $50.54 | $51.00 | $43.47 | 291,063 |
| 2017-05-25 | $50.37 | $51.00 | $50.25 | $50.59 | $43.12 | 529,516 |
| 2017-05-24 | $50.44 | $50.56 | $50.26 | $50.36 | $42.92 | 337,120 |
| 2017-05-23 | $50.46 | $50.64 | $50.28 | $50.40 | $42.96 | 362,425 |
| 2017-05-22 | $50.45 | $50.56 | $50.24 | $50.34 | $42.90 | 276,033 |
| 2017-05-19 | $50.35 | $50.60 | $50.08 | $50.34 | $42.90 | 331,351 |
| 2017-05-18 | $50.22 | $50.28 | $49.66 | $50.11 | $42.71 | 515,055 |
| 2017-05-17 | $50.18 | $50.53 | $50.01 | $50.28 | $42.85 | 652,319 |
| 2017-05-16 | $50.99 | $51.00 | $50.56 | $50.79 | $43.29 | 622,105 |
| 2017-05-15 | $50.89 | $51.22 | $50.79 | $50.96 | $43.43 | 382,907 |
| 2017-05-12 | $51.18 | $51.18 | $50.64 | $50.69 | $43.20 | 331,703 |
| 2017-05-11 | $51.36 | $51.45 | $50.93 | $51.29 | $43.71 | 439,076 |
| 2017-05-10 | $51.04 | $51.66 | $50.95 | $51.57 | $43.95 | 368,292 |
| 2017-05-09 | $51.97 | $52.18 | $51.27 | $51.35 | $43.44 | 579,927 |
| 2017-05-08 | $52.67 | $52.75 | $52.00 | $52.03 | $44.01 | 524,353 |
| 2017-05-05 | $53.18 | $53.34 | $52.65 | $52.80 | $44.66 | 594,729 |
| 2017-05-04 | $52.45 | $53.01 | $52.29 | $52.99 | $44.82 | 680,816 |
| 2017-05-03 | $52.44 | $52.48 | $52.01 | $52.29 | $44.23 | 456,098 |
| 2017-05-02 | $52.44 | $52.60 | $52.09 | $52.46 | $44.38 | 439,244 |
| 2017-05-01 | $52.41 | $52.45 | $52.12 | $52.34 | $44.27 | 391,644 |
| 2017-04-28 | $52.55 | $52.64 | $52.11 | $52.31 | $44.25 | 746,786 |
| 2017-04-27 | $52.73 | $52.82 | $52.42 | $52.49 | $44.40 | 502,071 |
| 2017-04-26 | $53.03 | $53.29 | $52.77 | $52.84 | $44.70 | 477,501 |
| 2017-04-25 | $53.11 | $53.24 | $52.90 | $53.05 | $44.87 | 389,256 |
| 2017-04-24 | $54.00 | $54.00 | $52.85 | $52.85 | $44.71 | 910,413 |
| 2017-04-21 | $53.86 | $53.86 | $52.78 | $53.21 | $45.01 | 776,541 |
| 2017-04-20 | $52.31 | $53.99 | $52.31 | $52.82 | $44.68 | 1,360,735 |
| 2017-04-19 | $51.48 | $52.14 | $51.48 | $51.56 | $43.61 | 1,122,814 |
| 2017-04-18 | $51.65 | $51.78 | $51.41 | $51.45 | $43.52 | 716,492 |
| 2017-04-17 | $51.08 | $51.64 | $50.93 | $51.63 | $43.67 | 749,506 |
| 2017-04-13 | $51.59 | $51.60 | $50.71 | $50.80 | $42.97 | 838,237 |
| 2017-04-12 | $52.09 | $52.20 | $51.75 | $51.88 | $43.89 | 394,759 |
| 2017-04-11 | $51.94 | $52.28 | $51.81 | $52.22 | $44.17 | 407,361 |
| 2017-04-10 | $51.90 | $52.39 | $51.90 | $52.11 | $44.08 | 501,565 |
| 2017-04-07 | $52.01 | $52.29 | $51.82 | $51.83 | $43.84 | 500,019 |
| 2017-04-06 | $52.10 | $52.36 | $51.81 | $52.27 | $44.22 | 544,846 |
| 2017-04-05 | $52.51 | $52.72 | $51.93 | $51.97 | $43.96 | 720,258 |
| 2017-04-04 | $52.06 | $52.45 | $52.00 | $52.29 | $44.23 | 849,112 |
| 2017-04-03 | $53.05 | $53.26 | $51.89 | $52.46 | $44.38 | 1,041,345 |
| 2017-03-31 | $53.17 | $53.55 | $52.86 | $52.92 | $44.76 | 968,630 |
| 2017-03-30 | $53.24 | $53.57 | $53.23 | $53.38 | $45.15 | 237,477 |
| 2017-03-29 | $53.51 | $53.53 | $53.17 | $53.26 | $45.05 | 313,302 |
| 2017-03-28 | $53.04 | $53.89 | $53.04 | $53.56 | $45.31 | 337,919 |
| 2017-03-27 | $52.68 | $53.26 | $52.50 | $53.19 | $44.99 | 293,825 |
| 2017-03-24 | $53.81 | $53.85 | $53.10 | $53.32 | $45.10 | 416,391 |
| 2017-03-23 | $53.60 | $54.19 | $53.40 | $53.69 | $45.42 | 263,115 |
| 2017-03-22 | $53.33 | $53.67 | $52.97 | $53.66 | $45.39 | 462,921 |
| 2017-03-21 | $54.81 | $54.92 | $53.20 | $53.32 | $45.10 | 508,652 |
| 2017-03-20 | $53.30 | $54.76 | $53.07 | $54.75 | $46.31 | 756,437 |
| 2017-03-17 | $53.20 | $53.42 | $52.81 | $53.19 | $44.99 | 2,259,024 |
| 2017-03-16 | $53.81 | $53.89 | $53.46 | $53.59 | $45.33 | 272,316 |
| 2017-03-15 | $53.20 | $53.83 | $53.15 | $53.63 | $45.37 | 480,825 |
| 2017-03-14 | $52.99 | $53.28 | $52.91 | $52.91 | $44.76 | 292,632 |
| 2017-03-13 | $53.31 | $53.52 | $52.95 | $53.29 | $45.08 | 283,407 |
| 2017-03-10 | $53.02 | $53.45 | $52.98 | $53.33 | $45.11 | 571,266 |
| 2017-03-09 | $53.00 | $53.12 | $52.51 | $52.81 | $44.67 | 433,880 |
| 2017-03-08 | $52.89 | $53.15 | $52.83 | $52.88 | $44.73 | 384,578 |
| 2017-03-07 | $53.29 | $53.31 | $52.80 | $52.82 | $44.68 | 654,828 |
| 2017-03-06 | $53.50 | $53.84 | $53.18 | $53.18 | $44.98 | 424,283 |
| 2017-03-03 | $53.82 | $54.00 | $53.61 | $53.86 | $45.56 | 223,962 |
| 2017-03-02 | $54.31 | $54.44 | $53.94 | $53.99 | $45.67 | 312,311 |
| 2017-03-01 | $53.92 | $54.59 | $53.89 | $54.39 | $46.01 | 454,081 |
| 2017-02-28 | $53.31 | $53.54 | $53.17 | $53.32 | $45.10 | 505,943 |
| 2017-02-27 | $53.27 | $53.76 | $53.27 | $53.50 | $45.26 | 607,551 |
| 2017-02-24 | $53.10 | $53.58 | $53.10 | $53.58 | $45.32 | 435,213 |
| 2017-02-23 | $53.31 | $53.66 | $53.26 | $53.51 | $45.26 | 493,121 |
| 2017-02-22 | $53.34 | $53.63 | $53.14 | $53.31 | $45.09 | 547,399 |
| 2017-02-21 | $52.91 | $53.57 | $52.85 | $53.54 | $45.29 | 395,626 |
| 2017-02-17 | $53.29 | $53.37 | $52.77 | $52.86 | $44.71 | 499,084 |
| 2017-02-16 | $53.49 | $53.92 | $53.44 | $53.68 | $45.09 | 622,404 |
| 2017-02-15 | $53.22 | $53.72 | $53.04 | $53.50 | $44.94 | 391,998 |
| 2017-02-14 | $52.97 | $53.33 | $52.90 | $53.29 | $44.76 | 349,557 |
| 2017-02-13 | $52.92 | $53.51 | $52.92 | $53.20 | $44.69 | 668,309 |
| 2017-02-10 | $52.80 | $53.14 | $52.40 | $52.70 | $44.27 | 1,329,781 |
| 2017-02-09 | $53.00 | $53.27 | $51.87 | $52.85 | $44.40 | 1,130,620 |
| 2017-02-08 | $54.51 | $54.84 | $54.33 | $54.46 | $45.75 | 688,797 |
| 2017-02-07 | $54.85 | $55.20 | $54.54 | $54.65 | $45.91 | 416,815 |
| 2017-02-06 | $54.76 | $55.29 | $54.60 | $54.86 | $46.08 | 404,593 |
| 2017-02-03 | $55.02 | $55.33 | $54.62 | $55.03 | $46.23 | 495,811 |
| 2017-02-02 | $55.13 | $55.13 | $54.53 | $54.91 | $46.13 | 414,979 |
| 2017-02-01 | $55.18 | $55.58 | $54.64 | $55.03 | $46.23 | 479,407 |
| 2017-01-31 | $54.82 | $55.07 | $54.37 | $54.95 | $46.16 | 552,044 |
| 2017-01-30 | $54.66 | $54.81 | $54.22 | $54.81 | $46.04 | 443,892 |
| 2017-01-27 | $55.10 | $55.10 | $54.60 | $54.99 | $46.19 | 297,460 |
| 2017-01-26 | $55.17 | $55.25 | $54.48 | $54.93 | $46.14 | 280,715 |
| 2017-01-25 | $54.90 | $55.55 | $54.80 | $55.20 | $46.37 | 679,232 |
| 2017-01-24 | $54.26 | $54.66 | $53.99 | $54.58 | $45.85 | 1,021,611 |
| 2017-01-23 | $53.61 | $54.01 | $53.54 | $53.88 | $45.26 | 525,281 |
| 2017-01-20 | $53.89 | $54.10 | $53.57 | $53.69 | $45.10 | 380,888 |
| 2017-01-19 | $54.03 | $54.19 | $53.29 | $53.48 | $44.92 | 559,869 |
| 2017-01-18 | $54.12 | $54.18 | $53.70 | $53.83 | $45.22 | 703,752 |
| 2017-01-17 | $54.31 | $54.41 | $53.85 | $54.01 | $45.37 | 416,402 |
| 2017-01-13 | $54.69 | $54.91 | $54.25 | $54.53 | $45.81 | 251,199 |
| 2017-01-12 | $54.32 | $54.49 | $53.79 | $54.42 | $45.71 | 399,297 |
| 2017-01-11 | $54.27 | $54.73 | $54.05 | $54.66 | $45.92 | 346,410 |
| 2017-01-10 | $53.64 | $54.44 | $53.55 | $54.17 | $45.50 | 442,980 |
| 2017-01-09 | $53.88 | $54.14 | $53.56 | $53.87 | $45.25 | 542,206 |
| 2017-01-06 | $53.70 | $54.17 | $53.56 | $54.00 | $45.36 | 277,315 |
| 2017-01-05 | $54.13 | $54.50 | $53.33 | $53.73 | $45.13 | 561,020 |
| 2017-01-04 | $53.43 | $54.50 | $53.43 | $54.21 | $45.54 | 439,942 |
| 2017-01-03 | $52.89 | $53.39 | $52.65 | $53.33 | $44.80 | 393,968 |
| 2016-12-30 | $53.38 | $53.45 | $52.59 | $52.70 | $44.27 | 324,932 |
| 2016-12-29 | $53.38 | $53.53 | $53.03 | $53.35 | $44.82 | 292,369 |
| 2016-12-28 | $53.91 | $54.02 | $53.20 | $53.33 | $44.80 | 270,557 |
| 2016-12-27 | $53.57 | $53.98 | $53.56 | $53.81 | $45.20 | 148,962 |
| 2016-12-23 | $53.16 | $53.61 | $53.16 | $53.56 | $44.99 | 127,049 |
| 2016-12-22 | $53.46 | $53.46 | $52.93 | $53.24 | $44.72 | 292,830 |
| 2016-12-21 | $53.89 | $54.11 | $53.47 | $53.47 | $44.92 | 332,245 |
| 2016-12-20 | $54.02 | $54.16 | $53.75 | $53.88 | $45.26 | 298,325 |
| 2016-12-19 | $53.78 | $54.15 | $53.75 | $54.09 | $45.44 | 346,056 |
| 2016-12-16 | $53.38 | $54.08 | $53.31 | $53.96 | $45.33 | 1,439,218 |
| 2016-12-15 | $53.23 | $53.61 | $52.80 | $53.37 | $44.83 | 574,117 |
| 2016-12-14 | $53.49 | $53.94 | $53.03 | $53.09 | $44.60 | 325,156 |
| 2016-12-13 | $53.95 | $54.20 | $53.36 | $53.45 | $44.90 | 409,762 |
| 2016-12-12 | $54.04 | $54.61 | $53.76 | $53.86 | $45.24 | 378,399 |
| 2016-12-09 | $54.21 | $54.30 | $53.53 | $54.01 | $45.37 | 485,293 |
| 2016-12-08 | $53.74 | $54.84 | $53.52 | $54.77 | $46.01 | 520,045 |
| 2016-12-07 | $52.76 | $53.60 | $52.76 | $53.56 | $44.99 | 573,164 |
| 2016-12-06 | $53.11 | $53.14 | $52.71 | $52.91 | $44.45 | 693,117 |
| 2016-12-05 | $53.13 | $53.38 | $52.82 | $52.96 | $44.49 | 495,686 |
| 2016-12-02 | $53.00 | $53.16 | $52.07 | $52.85 | $44.40 | 668,910 |
| 2016-12-01 | $54.35 | $54.47 | $53.48 | $53.77 | $45.17 | 529,039 |
| 2016-11-30 | $55.35 | $55.47 | $54.12 | $54.13 | $45.47 | 455,085 |
| 2016-11-29 | $54.50 | $55.31 | $54.41 | $55.25 | $46.41 | 531,520 |
| 2016-11-28 | $54.38 | $54.93 | $54.38 | $54.57 | $45.84 | 332,344 |
| 2016-11-25 | $54.58 | $54.68 | $54.29 | $54.56 | $45.83 | 179,799 |
| 2016-11-23 | $54.17 | $54.78 | $54.17 | $54.60 | $45.87 | 321,281 |
| 2016-11-22 | $54.27 | $54.39 | $53.84 | $54.33 | $45.64 | 345,852 |
| 2016-11-21 | $53.70 | $54.16 | $53.50 | $54.16 | $45.50 | 452,324 |
| 2016-11-18 | $53.41 | $53.80 | $53.36 | $53.72 | $45.13 | 281,563 |
| 2016-11-17 | $53.04 | $53.50 | $52.93 | $53.41 | $44.87 | 432,944 |
| 2016-11-16 | $53.15 | $53.39 | $52.82 | $52.96 | $44.49 | 452,271 |
| 2016-11-15 | $53.01 | $53.20 | $52.55 | $53.18 | $44.67 | 380,764 |
| 2016-11-14 | $51.88 | $53.01 | $51.84 | $52.85 | $44.40 | 629,633 |
| 2016-11-11 | $51.04 | $51.77 | $50.94 | $51.72 | $43.45 | 391,284 |
| 2016-11-10 | $51.43 | $51.72 | $51.16 | $51.24 | $43.04 | 435,481 |
| 2016-11-09 | $50.39 | $51.44 | $49.84 | $51.20 | $43.01 | 524,090 |
| 2016-11-08 | $50.07 | $50.94 | $50.06 | $50.80 | $42.67 | 405,172 |
| 2016-11-07 | $50.66 | $50.71 | $50.33 | $50.55 | $42.16 | 432,216 |
| 2016-11-04 | $50.10 | $50.44 | $49.92 | $49.92 | $41.63 | 498,285 |
| 2016-11-03 | $49.98 | $50.41 | $49.86 | $49.98 | $41.68 | 407,545 |
| 2016-11-02 | $49.72 | $50.31 | $49.50 | $49.86 | $41.58 | 461,032 |
| 2016-11-01 | $50.51 | $50.65 | $49.54 | $49.76 | $41.50 | 456,462 |
| 2016-10-31 | $50.01 | $50.45 | $49.78 | $50.29 | $41.94 | 764,214 |
| 2016-10-28 | $50.15 | $50.64 | $49.63 | $49.82 | $41.55 | 429,180 |
| 2016-10-27 | $50.30 | $50.37 | $49.52 | $50.17 | $41.84 | 544,073 |
| 2016-10-26 | $49.65 | $50.48 | $49.50 | $50.00 | $41.70 | 618,481 |
| 2016-10-25 | $50.48 | $50.48 | $49.91 | $49.95 | $41.66 | 747,820 |
| 2016-10-24 | $52.25 | $52.25 | $50.54 | $50.57 | $42.17 | 738,578 |
| 2016-10-21 | $50.74 | $51.34 | $50.64 | $50.90 | $42.45 | 622,093 |
| 2016-10-20 | $50.10 | $51.93 | $50.04 | $51.05 | $42.57 | 567,137 |
| 2016-10-19 | $50.60 | $51.27 | $50.37 | $51.08 | $42.60 | 466,094 |
| 2016-10-18 | $51.02 | $51.14 | $50.49 | $50.60 | $42.20 | 259,731 |
| 2016-10-17 | $50.41 | $50.86 | $50.41 | $50.57 | $42.17 | 194,693 |
| 2016-10-14 | $50.34 | $50.99 | $50.13 | $50.43 | $42.06 | 312,109 |
| 2016-10-13 | $49.87 | $50.34 | $49.54 | $50.09 | $41.77 | 267,610 |
| 2016-10-12 | $49.88 | $50.44 | $49.88 | $50.40 | $42.03 | 349,799 |
| 2016-10-11 | $50.36 | $50.37 | $49.74 | $49.91 | $41.62 | 419,327 |
| 2016-10-10 | $51.10 | $51.23 | $50.53 | $50.65 | $42.24 | 381,188 |
| 2016-10-07 | $51.27 | $51.27 | $50.48 | $50.72 | $42.30 | 473,940 |
| 2016-10-06 | $50.72 | $51.35 | $50.71 | $51.32 | $42.80 | 348,252 |
| 2016-10-05 | $50.68 | $51.04 | $50.59 | $50.93 | $42.47 | 498,666 |
| 2016-10-04 | $50.93 | $51.33 | $50.26 | $50.50 | $42.11 | 609,604 |
| 2016-10-03 | $51.95 | $52.07 | $50.80 | $50.87 | $42.42 | 718,544 |
| 2016-09-30 | $52.74 | $53.02 | $52.47 | $52.83 | $44.06 | 357,282 |
| 2016-09-29 | $53.29 | $53.31 | $52.35 | $52.49 | $43.77 | 299,645 |
| 2016-09-28 | $52.90 | $53.34 | $52.60 | $53.28 | $44.43 | 304,640 |
| 2016-09-27 | $52.58 | $52.94 | $52.44 | $52.81 | $44.04 | 319,094 |
| 2016-09-26 | $52.66 | $52.93 | $52.49 | $52.52 | $43.80 | 316,621 |
| 2016-09-23 | $53.23 | $53.48 | $52.71 | $52.89 | $44.11 | 353,183 |
| 2016-09-22 | $53.49 | $53.57 | $53.11 | $53.50 | $44.62 | 416,492 |
| 2016-09-21 | $52.56 | $53.07 | $52.25 | $53.04 | $44.23 | 329,195 |
| 2016-09-20 | $52.69 | $52.85 | $52.25 | $52.27 | $43.59 | 449,614 |
| 2016-09-19 | $52.30 | $52.78 | $52.04 | $52.25 | $43.57 | 464,225 |
| 2016-09-16 | $51.92 | $52.20 | $51.72 | $51.88 | $43.27 | 886,791 |
| 2016-09-15 | $51.18 | $52.27 | $50.95 | $52.21 | $43.54 | 670,753 |
| 2016-09-14 | $51.20 | $51.43 | $50.75 | $51.13 | $42.64 | 611,215 |
| 2016-09-13 | $51.29 | $51.64 | $50.71 | $51.23 | $42.72 | 468,303 |
| 2016-09-12 | $50.78 | $51.83 | $50.68 | $51.75 | $43.16 | 341,534 |
| 2016-09-09 | $51.89 | $52.16 | $51.05 | $51.10 | $42.61 | 463,906 |
| 2016-09-08 | $52.66 | $52.79 | $52.37 | $52.38 | $43.68 | 305,989 |
| 2016-09-07 | $52.78 | $53.16 | $52.53 | $52.87 | $44.09 | 562,159 |
| 2016-09-06 | $52.79 | $52.98 | $52.33 | $52.98 | $44.18 | 462,184 |
| 2016-09-02 | $52.14 | $52.65 | $51.94 | $52.61 | $43.87 | 474,339 |
| 2016-09-01 | $51.65 | $51.88 | $51.34 | $51.80 | $43.20 | 316,500 |
| 2016-08-31 | $51.64 | $51.69 | $51.32 | $51.54 | $42.98 | 386,182 |
| 2016-08-30 | $51.72 | $51.93 | $51.52 | $51.70 | $43.11 | 399,521 |
| 2016-08-29 | $51.63 | $51.83 | $51.52 | $51.65 | $43.07 | 312,891 |
| 2016-08-26 | $51.98 | $52.27 | $51.34 | $51.47 | $42.92 | 325,746 |
| 2016-08-25 | $51.27 | $51.91 | $50.99 | $51.76 | $43.17 | 473,735 |
| 2016-08-24 | $51.69 | $51.84 | $51.21 | $51.34 | $42.81 | 333,492 |
| 2016-08-23 | $51.83 | $52.00 | $51.67 | $51.70 | $43.11 | 287,293 |
| 2016-08-22 | $51.64 | $51.66 | $51.31 | $51.54 | $42.98 | 271,434 |
| 2016-08-19 | $51.56 | $51.91 | $51.25 | $51.87 | $43.26 | 279,201 |
| 2016-08-18 | $51.23 | $51.79 | $51.20 | $51.79 | $43.19 | 360,664 |
| 2016-08-17 | $50.61 | $51.26 | $50.58 | $51.22 | $42.71 | 505,904 |
| 2016-08-16 | $50.73 | $50.95 | $50.60 | $50.61 | $42.21 | 250,592 |
| 2016-08-15 | $50.98 | $51.33 | $50.83 | $50.86 | $42.41 | 266,753 |
| 2016-08-12 | $51.21 | $51.37 | $50.82 | $50.94 | $42.48 | 281,158 |
| 2016-08-11 | $51.69 | $51.89 | $51.28 | $51.39 | $42.86 | 322,292 |
| 2016-08-10 | $51.22 | $51.58 | $51.02 | $51.57 | $43.01 | 409,214 |
| 2016-08-09 | $51.24 | $51.71 | $51.20 | $51.52 | $42.66 | 616,937 |
| 2016-08-08 | $51.34 | $51.46 | $51.13 | $51.24 | $42.43 | 277,666 |
| 2016-08-05 | $51.30 | $51.69 | $51.21 | $51.37 | $42.53 | 469,321 |
| 2016-08-04 | $50.87 | $51.31 | $50.84 | $50.98 | $42.21 | 366,263 |
| 2016-08-03 | $50.62 | $50.87 | $50.46 | $50.77 | $42.04 | 367,435 |
| 2016-08-02 | $50.75 | $50.75 | $50.35 | $50.61 | $41.91 | 369,281 |
| 2016-08-01 | $51.01 | $51.14 | $50.58 | $50.73 | $42.00 | 289,840 |
| 2016-07-29 | $50.95 | $51.12 | $50.41 | $50.93 | $42.17 | 559,428 |
| 2016-07-28 | $51.35 | $51.35 | $50.70 | $51.05 | $42.27 | 518,600 |
| 2016-07-27 | $51.90 | $51.91 | $51.21 | $51.37 | $42.53 | 561,414 |
| 2016-07-26 | $51.39 | $51.91 | $51.38 | $51.84 | $42.92 | 728,965 |
| 2016-07-25 | $51.29 | $51.44 | $51.06 | $51.25 | $42.44 | 499,914 |
| 2016-07-22 | $51.00 | $51.69 | $50.69 | $51.45 | $42.60 | 548,733 |
| 2016-07-21 | $50.75 | $52.00 | $50.75 | $51.38 | $42.54 | 735,324 |
| 2016-07-20 | $51.10 | $51.10 | $50.59 | $50.94 | $42.18 | 464,333 |
| 2016-07-19 | $51.23 | $51.32 | $50.76 | $50.96 | $42.20 | 410,204 |
| 2016-07-18 | $51.38 | $51.54 | $50.85 | $51.18 | $42.38 | 532,401 |
| 2016-07-15 | $51.50 | $52.00 | $51.42 | $51.45 | $42.60 | 469,024 |
| 2016-07-14 | $51.99 | $51.99 | $51.25 | $51.46 | $42.61 | 586,384 |
| 2016-07-13 | $51.97 | $51.97 | $51.21 | $51.51 | $42.65 | 429,591 |
| 2016-07-12 | $51.29 | $51.72 | $51.24 | $51.59 | $42.72 | 493,863 |
| 2016-07-11 | $50.92 | $51.21 | $50.64 | $51.09 | $42.30 | 365,160 |
| 2016-07-08 | $50.49 | $50.88 | $50.21 | $50.83 | $42.09 | 654,137 |
| 2016-07-07 | $49.91 | $50.70 | $49.65 | $49.98 | $41.38 | 643,060 |
| 2016-07-06 | $49.31 | $49.97 | $49.12 | $49.92 | $41.33 | 738,681 |
| 2016-07-05 | $49.89 | $49.93 | $49.10 | $49.42 | $40.92 | 645,449 |
| 2016-07-01 | $49.52 | $50.13 | $49.31 | $50.12 | $41.50 | 623,476 |
| 2016-06-30 | $47.99 | $49.67 | $47.81 | $49.66 | $41.12 | 797,075 |
| 2016-06-29 | $47.40 | $47.83 | $47.12 | $47.75 | $39.54 | 427,038 |
| 2016-06-28 | $46.18 | $46.87 | $45.85 | $46.87 | $38.81 | 492,233 |
| 2016-06-27 | $46.48 | $46.54 | $45.67 | $45.96 | $38.06 | 485,866 |
| 2016-06-24 | $47.41 | $47.91 | $46.74 | $46.84 | $38.78 | 739,110 |
| 2016-06-23 | $48.60 | $48.84 | $48.43 | $48.80 | $40.41 | 494,846 |
| 2016-06-22 | $47.93 | $48.18 | $47.88 | $47.96 | $39.71 | 358,934 |
| 2016-06-21 | $48.22 | $48.29 | $47.84 | $47.84 | $39.61 | 355,525 |
| 2016-06-20 | $48.43 | $48.50 | $48.09 | $48.21 | $39.92 | 293,686 |
| 2016-06-17 | $47.31 | $47.64 | $46.92 | $47.58 | $39.40 | 576,723 |
| 2016-06-16 | $46.94 | $47.61 | $46.62 | $47.49 | $39.32 | 311,257 |
| 2016-06-15 | $47.30 | $47.47 | $46.97 | $47.05 | $38.96 | 327,442 |
| 2016-06-14 | $46.77 | $47.21 | $46.74 | $47.08 | $38.98 | 429,880 |
| 2016-06-13 | $47.69 | $47.72 | $46.87 | $46.95 | $38.87 | 332,495 |
| 2016-06-10 | $47.93 | $48.25 | $47.62 | $47.93 | $39.69 | 349,224 |
| 2016-06-09 | $48.34 | $48.47 | $48.02 | $48.37 | $40.05 | 330,124 |
| 2016-06-08 | $48.25 | $48.62 | $48.18 | $48.57 | $40.22 | 210,206 |
| 2016-06-07 | $48.27 | $48.46 | $47.91 | $48.29 | $39.98 | 248,902 |
| 2016-06-06 | $47.83 | $48.11 | $47.63 | $47.87 | $39.64 | 261,689 |
| 2016-06-03 | $47.70 | $47.89 | $47.39 | $47.74 | $39.53 | 240,496 |
| 2016-06-02 | $47.45 | $47.74 | $47.15 | $47.72 | $39.51 | 333,925 |
| 2016-06-01 | $47.43 | $47.69 | $47.20 | $47.65 | $39.45 | 242,284 |
| 2016-05-31 | $47.80 | $48.02 | $47.54 | $47.67 | $39.47 | 469,013 |
| 2016-05-27 | $47.35 | $47.86 | $47.06 | $47.84 | $39.61 | 488,463 |
| 2016-05-26 | $47.20 | $47.45 | $47.01 | $47.29 | $39.16 | 299,495 |
| 2016-05-25 | $46.88 | $47.43 | $46.88 | $47.16 | $39.05 | 406,755 |
| 2016-05-24 | $46.42 | $46.90 | $46.42 | $46.79 | $38.74 | 299,069 |
| 2016-05-23 | $46.35 | $46.76 | $46.15 | $46.18 | $38.24 | 291,043 |
| 2016-05-20 | $46.00 | $46.54 | $45.99 | $46.32 | $38.35 | 443,590 |
| 2016-05-19 | $45.40 | $45.96 | $45.02 | $45.95 | $38.05 | 434,732 |
| 2016-05-18 | $45.95 | $46.43 | $45.46 | $45.56 | $37.72 | 351,984 |
| 2016-05-17 | $46.69 | $46.89 | $45.55 | $46.00 | $38.09 | 586,371 |
| 2016-05-16 | $46.25 | $47.03 | $46.25 | $46.86 | $38.80 | 268,658 |
| 2016-05-13 | $47.07 | $47.07 | $46.10 | $46.28 | $38.32 | 390,953 |
| 2016-05-12 | $47.08 | $47.52 | $47.08 | $47.28 | $39.15 | 387,787 |
| 2016-05-11 | $47.09 | $47.38 | $46.71 | $46.79 | $38.74 | 259,103 |
| 2016-05-10 | $47.07 | $47.43 | $46.96 | $47.43 | $38.96 | 406,441 |
| 2016-05-09 | $46.93 | $47.26 | $46.84 | $47.00 | $38.61 | 404,199 |
| 2016-05-06 | $46.77 | $47.04 | $46.58 | $46.89 | $38.52 | 165,423 |
| 2016-05-05 | $46.85 | $46.97 | $46.70 | $46.79 | $38.44 | 100,309 |
| 2016-05-04 | $46.84 | $47.06 | $46.51 | $46.82 | $38.46 | 584,078 |
| 2016-05-03 | $47.35 | $47.55 | $46.64 | $47.09 | $38.68 | 355,608 |
| 2016-05-02 | $47.07 | $47.85 | $46.79 | $47.82 | $39.28 | 569,835 |
| 2016-04-29 | $47.26 | $47.38 | $46.61 | $46.89 | $38.52 | 569,911 |
| 2016-04-28 | $47.72 | $47.95 | $47.20 | $47.38 | $38.92 | 412,842 |
| 2016-04-27 | $47.97 | $48.33 | $47.60 | $48.16 | $39.56 | 403,038 |
| 2016-04-26 | $47.45 | $47.89 | $47.16 | $47.87 | $39.33 | 1,023,818 |
| 2016-04-25 | $47.35 | $47.35 | $46.95 | $47.12 | $38.71 | 715,631 |
| 2016-04-22 | $46.65 | $47.64 | $46.46 | $47.47 | $39.00 | 708,792 |
| 2016-04-21 | $48.10 | $48.69 | $46.20 | $46.46 | $38.17 | 1,047,952 |
| 2016-04-20 | $49.01 | $49.35 | $48.79 | $49.09 | $40.33 | 648,370 |
| 2016-04-19 | $48.75 | $49.07 | $48.46 | $48.80 | $40.09 | 444,201 |
| 2016-04-18 | $48.27 | $48.65 | $48.24 | $48.51 | $39.85 | 316,305 |
| 2016-04-15 | $47.80 | $48.32 | $47.61 | $48.28 | $39.66 | 577,484 |
| 2016-04-14 | $47.98 | $48.03 | $47.68 | $47.79 | $39.26 | 376,025 |
| 2016-04-13 | $47.93 | $47.96 | $47.55 | $47.93 | $39.37 | 605,287 |
| 2016-04-12 | $47.38 | $47.69 | $47.21 | $47.63 | $39.13 | 1,016,456 |
| 2016-04-11 | $47.37 | $47.76 | $46.92 | $47.18 | $38.76 | 1,283,077 |
| 2016-04-08 | $47.95 | $48.29 | $47.70 | $47.95 | $39.39 | 291,967 |
| 2016-04-07 | $47.74 | $47.99 | $47.42 | $47.64 | $39.14 | 691,704 |
| 2016-04-06 | $47.56 | $47.93 | $47.37 | $47.92 | $39.37 | 461,184 |
| 2016-04-05 | $47.86 | $48.04 | $47.32 | $47.58 | $39.09 | 472,792 |
| 2016-04-04 | $48.49 | $48.83 | $48.19 | $48.25 | $39.64 | 406,114 |
| 2016-04-01 | $48.13 | $48.52 | $48.04 | $48.44 | $39.79 | 817,564 |
| 2016-03-31 | $48.77 | $48.86 | $48.37 | $48.57 | $39.90 | 686,280 |
| 2016-03-30 | $48.99 | $48.99 | $48.42 | $48.70 | $40.01 | 297,948 |
| 2016-03-29 | $48.01 | $48.90 | $47.75 | $48.87 | $40.15 | 473,815 |
| 2016-03-28 | $48.02 | $48.27 | $47.84 | $48.09 | $39.51 | 337,103 |
| 2016-03-24 | $47.77 | $48.24 | $47.30 | $47.91 | $39.36 | 731,386 |
| 2016-03-23 | $48.14 | $48.63 | $47.92 | $48.13 | $39.54 | 640,107 |
| 2016-03-22 | $48.48 | $48.54 | $48.08 | $48.35 | $39.72 | 929,553 |
| 2016-03-21 | $48.10 | $49.00 | $48.01 | $48.70 | $40.01 | 797,521 |
| 2016-03-18 | $48.24 | $48.71 | $47.75 | $48.21 | $39.60 | 1,110,526 |
| 2016-03-17 | $48.06 | $49.08 | $48.06 | $48.89 | $40.16 | 632,265 |
| 2016-03-16 | $46.82 | $48.16 | $46.76 | $48.01 | $39.44 | 528,732 |
| 2016-03-15 | $46.48 | $47.08 | $46.41 | $46.98 | $38.59 | 827,278 |
| 2016-03-14 | $46.73 | $46.94 | $46.46 | $46.67 | $38.34 | 546,315 |
| 2016-03-11 | $46.53 | $47.12 | $46.18 | $46.87 | $38.50 | 543,976 |
| 2016-03-10 | $46.00 | $46.32 | $45.70 | $46.06 | $37.84 | 401,405 |
| 2016-03-09 | $45.48 | $45.96 | $45.31 | $45.96 | $37.76 | 387,364 |
| 2016-03-08 | $45.45 | $45.61 | $45.15 | $45.36 | $37.26 | 389,243 |
| 2016-03-07 | $45.56 | $45.76 | $45.13 | $45.65 | $37.50 | 442,900 |
| 2016-03-04 | $44.78 | $45.73 | $44.78 | $45.63 | $37.49 | 554,037 |
| 2016-03-03 | $44.34 | $45.10 | $44.34 | $44.96 | $36.94 | 716,807 |
| 2016-03-02 | $43.99 | $44.57 | $43.94 | $44.49 | $36.55 | 481,693 |
| 2016-03-01 | $43.89 | $44.41 | $43.18 | $44.17 | $36.29 | 585,614 |
| 2016-02-29 | $43.50 | $44.08 | $43.31 | $43.70 | $35.90 | 423,097 |
| 2016-02-26 | $43.50 | $43.52 | $43.11 | $43.47 | $35.71 | 479,837 |
| 2016-02-25 | $42.97 | $43.25 | $42.60 | $43.21 | $35.50 | 350,107 |
| 2016-02-24 | $42.07 | $42.89 | $41.85 | $42.86 | $35.21 | 453,814 |
| 2016-02-23 | $42.24 | $42.58 | $41.98 | $42.36 | $34.80 | 333,298 |
| 2016-02-22 | $42.55 | $42.78 | $42.02 | $42.38 | $34.82 | 438,029 |
| 2016-02-19 | $42.20 | $42.64 | $41.83 | $42.56 | $34.68 | 636,379 |
| 2016-02-18 | $42.30 | $42.50 | $42.09 | $42.24 | $34.42 | 417,645 |
| 2016-02-17 | $41.62 | $42.74 | $41.56 | $42.33 | $34.49 | 777,671 |
| 2016-02-16 | $41.22 | $41.65 | $40.93 | $41.41 | $33.74 | 622,788 |
| 2016-02-12 | $40.71 | $41.66 | $40.39 | $40.82 | $33.26 | 687,272 |
| 2016-02-11 | $40.85 | $41.68 | $39.53 | $40.33 | $32.86 | 823,503 |
| 2016-02-10 | $40.28 | $40.87 | $40.13 | $40.41 | $32.93 | 714,136 |
| 2016-02-09 | $39.45 | $40.54 | $39.43 | $40.25 | $32.79 | 770,802 |
| 2016-02-08 | $39.72 | $40.19 | $39.41 | $40.08 | $32.66 | 491,364 |
| 2016-02-05 | $40.29 | $40.63 | $39.98 | $40.21 | $32.76 | 407,851 |
| 2016-02-04 | $39.68 | $40.61 | $39.68 | $40.29 | $32.83 | 334,372 |
| 2016-02-03 | $39.42 | $39.87 | $38.88 | $39.81 | $32.44 | 463,783 |
| 2016-02-02 | $38.81 | $39.28 | $38.51 | $38.99 | $31.77 | 382,379 |
| 2016-02-01 | $39.17 | $39.43 | $38.72 | $39.25 | $31.98 | 468,139 |
| 2016-01-29 | $38.09 | $39.51 | $37.99 | $39.51 | $32.19 | 841,019 |
| 2016-01-28 | $38.19 | $38.34 | $37.68 | $37.87 | $30.86 | 344,432 |
| 2016-01-27 | $37.74 | $38.44 | $37.65 | $37.88 | $30.86 | 458,753 |
| 2016-01-26 | $37.33 | $38.19 | $37.29 | $37.94 | $30.91 | 618,760 |
| 2016-01-25 | $38.12 | $38.37 | $36.80 | $37.01 | $30.15 | 563,803 |
| 2016-01-22 | $37.68 | $38.67 | $37.40 | $38.53 | $31.39 | 990,369 |
| 2016-01-21 | $37.69 | $38.00 | $37.12 | $37.13 | $30.25 | 669,941 |
| 2016-01-20 | $37.65 | $38.28 | $36.56 | $37.70 | $30.72 | 568,784 |
| 2016-01-19 | $38.50 | $38.50 | $37.66 | $38.13 | $31.07 | 551,290 |
| 2016-01-15 | $37.49 | $38.44 | $37.41 | $38.18 | $31.11 | 658,942 |
| 2016-01-14 | $38.13 | $38.50 | $37.77 | $38.26 | $31.17 | 394,201 |
| 2016-01-13 | $38.91 | $39.30 | $37.97 | $38.04 | $30.99 | 309,745 |
| 2016-01-12 | $39.10 | $39.24 | $38.41 | $38.83 | $31.64 | 289,661 |
| 2016-01-11 | $38.81 | $39.13 | $38.53 | $38.82 | $31.63 | 589,151 |
| 2016-01-08 | $39.31 | $39.51 | $38.62 | $38.69 | $31.52 | 474,995 |
| 2016-01-07 | $38.99 | $39.63 | $38.90 | $39.05 | $31.82 | 427,571 |
| 2016-01-06 | $39.73 | $39.88 | $39.35 | $39.73 | $32.37 | 421,380 |
| 2016-01-05 | $40.23 | $40.35 | $39.79 | $40.17 | $32.73 | 500,816 |
| 2016-01-04 | $40.25 | $40.34 | $39.42 | $40.25 | $32.79 | 761,300 |
| 2015-12-31 | $41.44 | $41.61 | $40.87 | $40.87 | $33.30 | 465,945 |
| 2015-12-30 | $41.80 | $42.10 | $41.57 | $41.64 | $33.93 | 411,546 |
| 2015-12-29 | $41.85 | $42.03 | $41.63 | $41.82 | $34.07 | 268,587 |
| 2015-12-28 | $41.44 | $41.65 | $41.15 | $41.56 | $33.86 | 345,140 |
| 2015-12-24 | $41.32 | $41.78 | $41.24 | $41.63 | $33.92 | 229,294 |
| 2015-12-23 | $40.55 | $41.43 | $40.42 | $41.39 | $33.72 | 558,958 |
| 2015-12-22 | $40.04 | $40.46 | $39.90 | $40.37 | $32.89 | 338,584 |
| 2015-12-21 | $39.75 | $40.00 | $39.41 | $39.97 | $32.57 | 487,470 |
| 2015-12-18 | $40.63 | $40.68 | $39.40 | $39.42 | $32.12 | 1,147,043 |
| 2015-12-17 | $41.73 | $41.78 | $40.60 | $40.63 | $33.10 | 579,111 |
| 2015-12-16 | $42.01 | $42.26 | $41.36 | $41.77 | $34.03 | 440,555 |
| 2015-12-15 | $41.47 | $41.83 | $41.41 | $41.76 | $34.03 | 803,413 |
| 2015-12-14 | $41.75 | $41.99 | $41.04 | $41.17 | $33.54 | 582,210 |
| 2015-12-11 | $41.22 | $41.87 | $41.06 | $41.69 | $33.97 | 665,984 |
| 2015-12-10 | $41.59 | $42.20 | $41.55 | $41.73 | $34.00 | 679,734 |
| 2015-12-09 | $41.20 | $41.97 | $41.20 | $41.46 | $33.78 | 553,060 |
| 2015-12-08 | $41.23 | $41.66 | $41.04 | $41.42 | $33.75 | 621,921 |
| 2015-12-07 | $41.46 | $41.87 | $40.12 | $41.63 | $33.92 | 1,090,897 |
| 2015-12-04 | $42.58 | $43.03 | $42.38 | $42.93 | $34.98 | 534,031 |
| 2015-12-03 | $42.73 | $43.25 | $42.35 | $42.65 | $34.75 | 713,011 |
| 2015-12-02 | $43.86 | $43.88 | $42.29 | $42.47 | $34.60 | 1,027,432 |
| 2015-12-01 | $43.91 | $44.56 | $43.63 | $44.25 | $36.05 | 418,889 |
| 2015-11-30 | $44.00 | $44.33 | $43.81 | $43.82 | $35.70 | 717,623 |
| 2015-11-27 | $43.73 | $44.08 | $43.47 | $43.93 | $35.79 | 159,236 |
| 2015-11-25 | $43.72 | $43.92 | $43.42 | $43.67 | $35.58 | 441,815 |
| 2015-11-24 | $43.17 | $43.92 | $42.92 | $43.73 | $35.63 | 652,711 |
| 2015-11-23 | $43.25 | $43.57 | $42.89 | $43.46 | $35.41 | 655,905 |
| 2015-11-20 | $42.16 | $42.64 | $41.99 | $42.54 | $34.66 | 358,970 |
| 2015-11-19 | $41.36 | $42.11 | $41.11 | $41.99 | $34.21 | 480,069 |
| 2015-11-18 | $40.43 | $41.35 | $40.33 | $41.33 | $33.67 | 302,002 |
| 2015-11-17 | $40.69 | $41.00 | $40.14 | $40.26 | $32.80 | 326,628 |
| 2015-11-16 | $40.70 | $40.94 | $40.29 | $40.53 | $33.02 | 464,507 |
| 2015-11-13 | $40.54 | $41.12 | $40.36 | $40.85 | $33.28 | 372,436 |
| 2015-11-12 | $41.55 | $41.72 | $40.60 | $40.63 | $33.10 | 310,353 |
| 2015-11-11 | $41.85 | $42.07 | $41.69 | $41.89 | $34.13 | 275,898 |
| 2015-11-10 | $41.54 | $41.91 | $41.01 | $41.79 | $34.05 | 521,919 |
| 2015-11-09 | $42.28 | $42.30 | $41.56 | $41.96 | $33.90 | 344,060 |
| 2015-11-06 | $42.24 | $42.36 | $41.85 | $42.35 | $34.22 | 287,018 |
| 2015-11-05 | $42.20 | $42.61 | $41.75 | $42.30 | $34.18 | 314,136 |
| 2015-11-04 | $42.61 | $42.61 | $41.92 | $42.14 | $34.05 | 472,480 |
| 2015-11-03 | $43.08 | $43.11 | $42.37 | $42.44 | $34.29 | 463,709 |
| 2015-11-02 | $42.67 | $43.40 | $42.45 | $43.22 | $34.92 | 434,975 |
| 2015-10-30 | $42.72 | $42.92 | $42.43 | $42.69 | $34.49 | 937,894 |
| 2015-10-29 | $41.90 | $42.65 | $41.90 | $42.60 | $34.42 | 547,812 |
| 2015-10-28 | $41.52 | $42.42 | $41.50 | $42.12 | $34.03 | 504,559 |
| 2015-10-27 | $41.16 | $41.42 | $40.70 | $41.36 | $33.42 | 485,846 |
| 2015-10-26 | $41.23 | $41.46 | $41.09 | $41.40 | $33.45 | 506,380 |
| 2015-10-23 | $42.40 | $42.40 | $41.25 | $41.36 | $33.42 | 763,971 |
| 2015-10-22 | $41.94 | $42.26 | $40.73 | $42.20 | $34.10 | 824,046 |
| 2015-10-21 | $41.99 | $42.23 | $41.64 | $41.81 | $33.78 | 772,312 |
| 2015-10-20 | $41.13 | $42.02 | $41.13 | $41.95 | $33.90 | 586,548 |
| 2015-10-19 | $41.07 | $41.31 | $40.91 | $41.19 | $33.28 | 169,086 |
| 2015-10-16 | $41.17 | $41.30 | $40.92 | $41.20 | $33.29 | 205,564 |
| 2015-10-15 | $41.20 | $41.30 | $40.57 | $41.17 | $33.27 | 268,408 |
| 2015-10-14 | $41.16 | $41.41 | $40.97 | $41.01 | $33.14 | 337,593 |
| 2015-10-13 | $41.41 | $41.76 | $41.07 | $41.09 | $33.20 | 353,249 |
| 2015-10-12 | $41.40 | $41.70 | $40.98 | $41.68 | $33.68 | 308,720 |
| 2015-10-09 | $41.30 | $41.90 | $41.12 | $41.44 | $33.48 | 464,657 |
| 2015-10-08 | $40.32 | $41.18 | $40.16 | $41.13 | $33.23 | 433,629 |
| 2015-10-07 | $39.91 | $40.48 | $39.87 | $40.43 | $32.67 | 447,906 |
| 2015-10-06 | $40.27 | $40.38 | $39.68 | $39.75 | $32.12 | 490,429 |
| 2015-10-05 | $39.75 | $40.35 | $39.73 | $40.30 | $32.56 | 455,705 |
| 2015-10-02 | $37.93 | $39.42 | $37.77 | $39.40 | $31.84 | 549,588 |
| 2015-10-01 | $37.88 | $38.35 | $37.62 | $38.20 | $30.87 | 412,850 |
| 2015-09-30 | $37.57 | $37.86 | $37.35 | $37.74 | $30.49 | 424,687 |
| 2015-09-29 | $37.21 | $37.55 | $37.01 | $37.37 | $30.20 | 625,691 |
| 2015-09-28 | $37.65 | $37.76 | $37.20 | $37.26 | $30.11 | 349,379 |
| 2015-09-25 | $38.25 | $38.25 | $37.74 | $37.88 | $30.61 | 429,300 |
| 2015-09-24 | $38.41 | $38.41 | $37.57 | $37.94 | $30.66 | 1,236,329 |
| 2015-09-23 | $38.93 | $39.06 | $38.29 | $38.76 | $31.32 | 571,776 |
| 2015-09-22 | $39.27 | $39.61 | $38.72 | $38.82 | $31.37 | 444,125 |
| 2015-09-21 | $39.80 | $40.39 | $39.64 | $39.77 | $32.13 | 369,144 |
| 2015-09-18 | $39.85 | $40.04 | $39.44 | $39.54 | $31.95 | 667,487 |
| 2015-09-17 | $40.28 | $40.79 | $40.02 | $40.18 | $32.47 | 341,734 |
| 2015-09-16 | $39.75 | $40.31 | $39.49 | $40.24 | $32.51 | 302,667 |
| 2015-09-15 | $39.64 | $39.85 | $39.33 | $39.75 | $32.12 | 339,381 |
| 2015-09-14 | $39.80 | $39.89 | $39.54 | $39.71 | $32.09 | 204,493 |
| 2015-09-11 | $39.91 | $39.92 | $39.22 | $39.78 | $32.14 | 269,939 |
| 2015-09-10 | $40.15 | $40.42 | $39.86 | $40.03 | $32.34 | 581,403 |
| 2015-09-09 | $40.19 | $40.27 | $39.77 | $40.01 | $32.33 | 748,073 |
| 2015-09-08 | $39.68 | $39.98 | $39.38 | $39.88 | $32.22 | 466,442 |
Sonoco Products Company (SON) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Apple, Nvidia, Tesla, Amazon, Meta, Disney, McDonald's & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com April 22, 2025.jpg)
Smithfield diz que taxas tornam China mercado invivel para sua carne suna
None
reuters.com April 29, 2025.jpg)
Recent Sonoco Products Company (SON) News
Similar Companies to Sonoco Products Company (SON) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |