Sociedad Quimica Y Minera de Chile S.A. (SQM) Exchange: NYSE
Data as of May 9, 2025
$34.01 ($0.05) 0.15%
Sociedad Quimica Y Minera de Chile S.A. - Daily Information
Click for more stock information on Sociedad Quimica Y Minera de Chile S.A..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.66 |
| Previous Close | $34.01 |
| High | $34.81 |
| Low | $33.85 |
| Adjusted Open | $34.66 |
| Previous Adjusted Close | $34.01 |
| Adjusted High | $34.81 |
| Adjusted Low | $33.85 |
About Sociedad Quimica Y Minera de Chile S.A. (SQM)
Sociedad Quimica Y Minera de Chile S.A., or SQM, is a Chilean-based mining and chemical company that produces various specialty chemical and fertilizer products, as well as lithium and iodine salts. Founded in 1968, the company is headquartered in Santiago, Chile, and employs around 8,825 personnel. SQM has grown to become the worldâs largest producer of lithium and natural iodine, as well as a leading supplier of specialty plant nutrients, industrial chemicals and lithium-based battery materials. The company is a part of the PINA index, which is composed of the most important public companies in the country, and is one of Chile's most valuable firms. Over the past five years, SQM's revenues have grown at an average annual rate of 5.8%, mainly driven by rising demand for lithium due to its increasing use in the electronics and energy storage industries, as well as its expanding presence in international markets.
Invest in Sociedad Quimica Y Minera de Chile S.A. (SQM)
Historical Stock Data for Sociedad Quimica Y Minera de Chile S.A. (SQM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.66 | $34.81 | $33.85 | $34.01 | $34.01 | 685,300 |
| 2025-05-01 | $34.70 | $34.85 | $33.96 | $33.96 | $33.96 | 498,851 |
| 2025-04-30 | $34.25 | $34.37 | $33.48 | $34.20 | $34.20 | 1,414,346 |
| 2025-04-29 | $34.88 | $35.15 | $34.45 | $34.96 | $34.96 | 1,132,161 |
| 2025-04-28 | $35.70 | $36.16 | $34.47 | $34.72 | $34.72 | 1,304,134 |
| 2025-04-25 | $35.48 | $35.90 | $35.31 | $35.80 | $35.80 | 488,146 |
| 2025-04-24 | $35.25 | $36.07 | $34.99 | $35.84 | $35.84 | 814,402 |
| 2025-04-23 | $36.20 | $36.78 | $34.91 | $34.93 | $34.93 | 893,428 |
| 2025-04-22 | $34.53 | $35.95 | $34.46 | $35.30 | $35.30 | 966,336 |
| 2025-04-21 | $34.85 | $35.05 | $33.94 | $34.28 | $34.28 | 736,585 |
| 2025-04-17 | $34.62 | $35.32 | $34.46 | $34.92 | $34.92 | 722,165 |
| 2025-04-16 | $34.36 | $35.26 | $34.08 | $34.58 | $34.58 | 978,616 |
| 2025-04-15 | $35.95 | $35.95 | $34.25 | $34.87 | $34.87 | 1,264,402 |
| 2025-04-14 | $35.44 | $36.26 | $35.18 | $35.79 | $35.79 | 1,289,916 |
| 2025-04-11 | $33.58 | $35.16 | $33.10 | $34.82 | $34.82 | 1,202,155 |
| 2025-04-10 | $34.56 | $35.24 | $32.63 | $33.32 | $33.32 | 1,635,608 |
| 2025-04-09 | $31.44 | $36.13 | $31.27 | $35.50 | $35.50 | 3,688,224 |
| 2025-04-08 | $35.67 | $35.85 | $31.27 | $31.61 | $31.61 | 3,082,581 |
| 2025-04-07 | $35.31 | $37.49 | $34.41 | $34.73 | $34.73 | 1,708,323 |
| 2025-04-04 | $38.19 | $38.40 | $36.44 | $36.66 | $36.66 | 1,921,256 |
| 2025-04-03 | $39.78 | $39.99 | $38.56 | $39.41 | $39.41 | 1,181,390 |
| 2025-04-02 | $39.61 | $40.05 | $39.34 | $39.77 | $39.77 | 453,629 |
| 2025-04-01 | $39.90 | $40.34 | $39.42 | $40.05 | $40.05 | 772,564 |
| 2025-03-31 | $39.46 | $40.04 | $39.17 | $39.73 | $39.73 | 783,273 |
| 2025-03-28 | $40.60 | $40.82 | $39.74 | $40.23 | $40.23 | 831,706 |
| 2025-03-27 | $41.21 | $41.23 | $40.32 | $40.58 | $40.58 | 787,122 |
| 2025-03-26 | $42.63 | $42.69 | $40.92 | $41.62 | $41.62 | 1,132,650 |
| 2025-03-25 | $43.11 | $43.51 | $42.22 | $42.71 | $42.71 | 1,041,708 |
| 2025-03-24 | $44.18 | $44.41 | $43.15 | $43.15 | $43.15 | 1,039,941 |
| 2025-03-21 | $43.77 | $44.67 | $43.40 | $43.85 | $43.85 | 2,089,199 |
| 2025-03-20 | $44.65 | $44.68 | $43.96 | $44.24 | $44.24 | 1,250,086 |
| 2025-03-19 | $45.64 | $45.89 | $45.17 | $45.40 | $45.40 | 1,219,895 |
| 2025-03-18 | $45.38 | $45.74 | $44.87 | $45.61 | $45.61 | 1,058,777 |
| 2025-03-17 | $43.43 | $45.71 | $43.35 | $45.50 | $45.50 | 1,656,008 |
| 2025-03-14 | $42.53 | $43.23 | $41.70 | $43.07 | $43.07 | 1,146,514 |
| 2025-03-13 | $41.32 | $42.30 | $40.87 | $42.07 | $42.07 | 931,069 |
| 2025-03-12 | $42.72 | $43.08 | $41.00 | $41.31 | $41.31 | 1,730,961 |
| 2025-03-11 | $42.00 | $42.95 | $41.31 | $42.71 | $42.71 | 2,325,928 |
| 2025-03-10 | $41.85 | $42.67 | $41.08 | $41.83 | $41.83 | 1,910,892 |
| 2025-03-07 | $41.41 | $42.75 | $41.31 | $42.10 | $42.10 | 2,664,474 |
| 2025-03-06 | $39.48 | $42.33 | $39.48 | $42.18 | $42.18 | 1,974,296 |
| 2025-03-05 | $38.77 | $39.95 | $38.77 | $39.93 | $39.93 | 1,748,241 |
| 2025-03-04 | $37.68 | $39.09 | $37.37 | $38.37 | $38.37 | 1,559,618 |
| 2025-03-03 | $38.96 | $39.28 | $37.31 | $37.31 | $37.31 | 1,131,654 |
| 2025-02-28 | $39.45 | $39.72 | $38.00 | $38.37 | $38.37 | 1,417,185 |
| 2025-02-27 | $39.77 | $40.48 | $39.58 | $40.00 | $40.00 | 769,363 |
| 2025-02-26 | $40.10 | $40.10 | $39.35 | $39.65 | $39.65 | 662,776 |
| 2025-02-25 | $39.89 | $40.50 | $39.27 | $39.78 | $39.78 | 891,070 |
| 2025-02-24 | $39.77 | $39.99 | $38.68 | $39.73 | $39.73 | 783,772 |
| 2025-02-21 | $40.01 | $40.27 | $39.41 | $39.67 | $39.67 | 684,085 |
| 2025-02-20 | $39.13 | $39.94 | $39.12 | $39.81 | $39.81 | 723,672 |
| 2025-02-19 | $38.26 | $39.05 | $37.78 | $38.82 | $38.82 | 660,463 |
| 2025-02-18 | $38.03 | $38.95 | $37.84 | $38.70 | $38.70 | 860,270 |
| 2025-02-14 | $40.17 | $40.46 | $38.40 | $38.63 | $38.63 | 1,147,277 |
| 2025-02-13 | $38.04 | $40.46 | $37.84 | $40.17 | $40.17 | 1,473,642 |
| 2025-02-12 | $37.90 | $38.25 | $37.32 | $37.48 | $37.48 | 836,268 |
| 2025-02-11 | $37.85 | $38.24 | $37.51 | $37.60 | $37.60 | 790,701 |
| 2025-02-10 | $38.82 | $38.94 | $38.27 | $38.37 | $38.37 | 660,876 |
| 2025-02-07 | $38.54 | $38.72 | $38.06 | $38.61 | $38.61 | 888,229 |
| 2025-02-06 | $38.48 | $39.02 | $38.20 | $38.34 | $38.34 | 1,074,595 |
| 2025-02-05 | $39.65 | $39.65 | $37.70 | $37.70 | $37.70 | 1,366,043 |
| 2025-02-04 | $39.57 | $40.26 | $39.57 | $40.00 | $40.00 | 471,415 |
| 2025-02-03 | $38.71 | $39.38 | $38.39 | $38.86 | $38.86 | 878,117 |
| 2025-01-31 | $40.96 | $41.18 | $39.15 | $39.54 | $39.54 | 959,118 |
| 2025-01-30 | $40.66 | $41.37 | $40.35 | $41.04 | $41.04 | 1,046,324 |
| 2025-01-29 | $39.10 | $40.39 | $39.04 | $40.30 | $40.30 | 924,657 |
| 2025-01-28 | $38.67 | $39.00 | $38.17 | $38.95 | $38.95 | 580,802 |
| 2025-01-27 | $38.86 | $39.15 | $38.38 | $38.65 | $38.65 | 657,734 |
| 2025-01-24 | $39.75 | $39.96 | $39.08 | $39.21 | $39.21 | 586,869 |
| 2025-01-23 | $39.22 | $39.49 | $38.82 | $39.06 | $39.06 | 1,339,203 |
| 2025-01-22 | $40.20 | $40.40 | $38.47 | $38.48 | $38.48 | 1,771,797 |
| 2025-01-21 | $40.57 | $40.65 | $39.77 | $39.85 | $39.85 | 1,376,502 |
| 2025-01-17 | $40.50 | $40.70 | $39.88 | $40.16 | $40.16 | 1,003,155 |
| 2025-01-16 | $40.05 | $40.27 | $39.51 | $40.04 | $40.04 | 1,371,440 |
| 2025-01-15 | $40.00 | $40.45 | $39.88 | $40.27 | $40.27 | 1,196,710 |
| 2025-01-14 | $39.05 | $40.10 | $39.03 | $40.06 | $40.06 | 1,236,563 |
| 2025-01-13 | $38.03 | $39.05 | $38.03 | $38.90 | $38.90 | 543,868 |
| 2025-01-10 | $38.60 | $39.00 | $38.15 | $38.37 | $38.37 | 940,137 |
| 2025-01-08 | $38.82 | $39.17 | $38.35 | $39.04 | $39.04 | 1,279,026 |
| 2025-01-07 | $39.00 | $39.71 | $38.58 | $39.27 | $39.27 | 1,454,403 |
| 2025-01-06 | $37.79 | $38.91 | $37.51 | $38.55 | $38.55 | 1,667,432 |
| 2025-01-03 | $36.10 | $36.79 | $35.83 | $36.70 | $36.70 | 764,091 |
| 2025-01-02 | $36.81 | $36.98 | $35.87 | $36.05 | $36.05 | 544,715 |
| 2024-12-31 | $36.46 | $36.87 | $36.12 | $36.36 | $36.36 | 577,466 |
| 2024-12-30 | $36.71 | $37.12 | $36.36 | $36.47 | $36.47 | 968,822 |
| 2024-12-27 | $37.22 | $37.76 | $37.06 | $37.34 | $37.34 | 438,963 |
| 2024-12-26 | $37.41 | $37.70 | $37.25 | $37.42 | $37.42 | 684,857 |
| 2024-12-24 | $37.15 | $37.65 | $37.09 | $37.47 | $37.47 | 257,439 |
| 2024-12-23 | $37.74 | $37.74 | $36.92 | $37.30 | $37.30 | 615,701 |
| 2024-12-20 | $37.43 | $38.00 | $37.02 | $37.28 | $37.28 | 1,284,814 |
| 2024-12-19 | $37.75 | $38.45 | $37.34 | $37.64 | $37.64 | 1,328,829 |
| 2024-12-18 | $37.83 | $38.34 | $37.29 | $37.32 | $37.32 | 1,481,700 |
| 2024-12-17 | $37.41 | $38.04 | $37.22 | $37.94 | $37.94 | 885,647 |
| 2024-12-16 | $37.80 | $38.19 | $37.14 | $37.48 | $37.48 | 851,957 |
| 2024-12-13 | $39.04 | $39.05 | $37.66 | $37.77 | $37.77 | 927,141 |
| 2024-12-12 | $39.84 | $39.96 | $39.21 | $39.31 | $39.31 | 736,105 |
| 2024-12-11 | $40.22 | $40.38 | $39.54 | $40.16 | $40.16 | 826,755 |
| 2024-12-10 | $39.82 | $40.28 | $39.22 | $40.04 | $40.04 | 1,015,866 |
| 2024-12-09 | $38.62 | $40.99 | $38.62 | $40.37 | $40.37 | 3,288,655 |
| 2024-12-06 | $38.47 | $38.60 | $37.91 | $38.06 | $38.06 | 571,830 |
| 2024-12-05 | $37.80 | $38.73 | $37.67 | $38.01 | $38.01 | 1,141,275 |
| 2024-12-04 | $39.11 | $39.18 | $37.56 | $37.62 | $37.62 | 1,549,367 |
| 2024-12-03 | $39.73 | $40.06 | $39.05 | $39.15 | $39.15 | 1,240,217 |
| 2024-12-02 | $38.39 | $39.87 | $38.19 | $39.84 | $39.84 | 1,186,460 |
| 2024-11-29 | $37.98 | $38.73 | $37.39 | $38.46 | $38.46 | 1,013,313 |
| 2024-11-27 | $38.14 | $39.12 | $37.99 | $38.56 | $38.56 | 1,156,013 |
| 2024-11-26 | $38.34 | $38.60 | $37.97 | $38.03 | $38.03 | 824,457 |
| 2024-11-25 | $38.61 | $39.36 | $38.53 | $38.84 | $38.84 | 1,301,618 |
| 2024-11-22 | $38.57 | $39.23 | $37.85 | $38.26 | $38.26 | 1,317,670 |
| 2024-11-21 | $38.53 | $39.63 | $37.83 | $39.63 | $39.63 | 1,219,491 |
| 2024-11-20 | $38.59 | $39.83 | $38.18 | $38.74 | $38.74 | 1,634,775 |
| 2024-11-19 | $39.13 | $39.65 | $38.74 | $39.14 | $39.14 | 1,240,202 |
| 2024-11-18 | $38.19 | $39.28 | $38.05 | $38.74 | $38.74 | 1,368,070 |
| 2024-11-15 | $37.57 | $38.55 | $37.31 | $38.14 | $38.14 | 1,320,557 |
| 2024-11-14 | $38.22 | $38.70 | $37.63 | $37.90 | $37.90 | 942,592 |
| 2024-11-13 | $38.08 | $39.77 | $38.08 | $38.38 | $38.38 | 2,015,940 |
| 2024-11-12 | $37.17 | $37.64 | $36.73 | $37.03 | $37.03 | 837,085 |
| 2024-11-11 | $37.00 | $38.36 | $36.76 | $38.19 | $38.19 | 1,492,592 |
| 2024-11-08 | $37.15 | $37.53 | $35.87 | $36.67 | $36.67 | 934,438 |
| 2024-11-07 | $38.36 | $38.73 | $37.54 | $37.68 | $37.68 | 890,980 |
| 2024-11-06 | $37.75 | $38.08 | $36.63 | $37.60 | $37.60 | 1,421,297 |
| 2024-11-05 | $39.92 | $40.32 | $38.81 | $39.62 | $39.62 | 720,570 |
| 2024-11-04 | $39.30 | $40.97 | $39.16 | $39.75 | $39.75 | 1,180,445 |
| 2024-11-01 | $38.81 | $39.56 | $38.48 | $39.17 | $39.17 | 426,216 |
| 2024-10-31 | $38.55 | $39.04 | $38.22 | $38.39 | $38.39 | 725,531 |
| 2024-10-30 | $40.33 | $40.33 | $38.60 | $38.68 | $38.68 | 877,104 |
| 2024-10-29 | $41.61 | $42.01 | $40.36 | $40.54 | $40.54 | 694,702 |
| 2024-10-28 | $41.08 | $42.28 | $41.04 | $42.03 | $42.03 | 750,798 |
| 2024-10-25 | $40.67 | $41.33 | $40.40 | $40.83 | $40.83 | 584,814 |
| 2024-10-24 | $40.23 | $40.43 | $39.61 | $40.38 | $40.38 | 550,196 |
| 2024-10-23 | $40.37 | $40.67 | $39.57 | $39.80 | $39.80 | 722,414 |
| 2024-10-22 | $39.44 | $40.85 | $39.43 | $40.61 | $40.61 | 818,271 |
| 2024-10-21 | $38.91 | $39.50 | $38.67 | $39.34 | $39.34 | 674,456 |
| 2024-10-18 | $39.20 | $39.45 | $38.76 | $39.10 | $39.10 | 771,184 |
| 2024-10-17 | $38.65 | $39.12 | $38.15 | $38.60 | $38.60 | 1,171,949 |
| 2024-10-16 | $39.41 | $40.00 | $38.96 | $39.17 | $39.17 | 877,721 |
| 2024-10-15 | $39.50 | $39.90 | $38.74 | $38.89 | $38.89 | 1,315,434 |
| 2024-10-14 | $41.92 | $41.95 | $40.12 | $40.25 | $40.25 | 1,421,436 |
| 2024-10-11 | $42.74 | $43.44 | $42.29 | $42.43 | $42.43 | 1,589,354 |
| 2024-10-10 | $43.16 | $44.04 | $43.03 | $43.93 | $43.93 | 858,336 |
| 2024-10-09 | $42.84 | $43.54 | $42.66 | $43.30 | $43.30 | 1,506,410 |
| 2024-10-08 | $41.01 | $42.50 | $40.68 | $42.43 | $42.43 | 1,148,375 |
| 2024-10-07 | $42.60 | $43.32 | $41.85 | $42.66 | $42.66 | 1,585,617 |
| 2024-10-04 | $41.36 | $42.16 | $41.22 | $41.69 | $41.69 | 1,357,981 |
| 2024-10-03 | $40.46 | $40.69 | $39.70 | $40.44 | $40.44 | 1,078,156 |
| 2024-10-02 | $41.76 | $41.85 | $40.95 | $41.51 | $41.51 | 658,060 |
| 2024-10-01 | $41.36 | $41.68 | $40.65 | $41.42 | $41.42 | 686,157 |
| 2024-09-30 | $41.81 | $42.11 | $41.20 | $41.68 | $41.68 | 948,486 |
| 2024-09-27 | $42.00 | $42.38 | $41.26 | $41.68 | $41.68 | 1,054,232 |
| 2024-09-26 | $39.93 | $41.27 | $39.75 | $41.25 | $41.25 | 1,463,435 |
| 2024-09-25 | $39.34 | $39.46 | $38.44 | $38.45 | $38.45 | 725,111 |
| 2024-09-24 | $40.00 | $40.14 | $39.20 | $39.23 | $39.23 | 1,082,208 |
| 2024-09-23 | $37.62 | $38.40 | $37.20 | $37.88 | $37.88 | 912,274 |
| 2024-09-20 | $37.90 | $38.02 | $36.63 | $36.89 | $36.89 | 854,170 |
| 2024-09-19 | $38.87 | $38.87 | $38.05 | $38.21 | $38.21 | 645,393 |
| 2024-09-18 | $38.42 | $38.49 | $37.14 | $37.63 | $37.63 | 643,402 |
| 2024-09-17 | $38.22 | $38.75 | $38.06 | $38.42 | $38.42 | 933,581 |
| 2024-09-16 | $38.26 | $38.49 | $37.27 | $38.17 | $38.17 | 594,133 |
| 2024-09-13 | $38.33 | $38.82 | $38.10 | $38.23 | $38.23 | 996,045 |
| 2024-09-12 | $38.49 | $38.80 | $37.74 | $38.26 | $38.26 | 1,121,468 |
| 2024-09-11 | $38.86 | $39.10 | $37.57 | $38.37 | $38.37 | 2,615,247 |
| 2024-09-10 | $34.43 | $34.90 | $33.94 | $34.88 | $34.88 | 771,853 |
| 2024-09-09 | $34.32 | $34.94 | $34.32 | $34.59 | $34.59 | 606,431 |
| 2024-09-06 | $35.60 | $35.75 | $33.74 | $34.31 | $34.31 | 1,287,295 |
| 2024-09-05 | $36.64 | $36.75 | $35.79 | $35.82 | $35.82 | 966,017 |
| 2024-09-04 | $36.12 | $37.13 | $36.00 | $36.45 | $36.45 | 790,147 |
| 2024-09-03 | $37.94 | $37.94 | $36.25 | $36.37 | $36.37 | 1,324,108 |
| 2024-08-30 | $39.20 | $39.87 | $38.32 | $38.80 | $38.80 | 1,649,223 |
| 2024-08-29 | $37.48 | $39.27 | $37.10 | $38.79 | $38.79 | 984,673 |
| 2024-08-28 | $37.50 | $37.60 | $36.80 | $37.20 | $37.20 | 550,447 |
| 2024-08-27 | $38.03 | $38.27 | $37.50 | $37.57 | $37.57 | 822,364 |
| 2024-08-26 | $38.98 | $39.34 | $38.07 | $38.24 | $38.24 | 539,595 |
| 2024-08-23 | $37.84 | $38.93 | $37.71 | $38.64 | $38.64 | 955,904 |
| 2024-08-22 | $38.20 | $38.20 | $36.74 | $37.51 | $37.51 | 1,321,577 |
| 2024-08-21 | $37.81 | $38.54 | $36.94 | $38.45 | $38.45 | 1,534,411 |
| 2024-08-20 | $37.27 | $37.75 | $36.97 | $37.27 | $37.27 | 875,417 |
| 2024-08-19 | $37.28 | $37.78 | $36.58 | $37.53 | $37.53 | 885,870 |
| 2024-08-16 | $36.84 | $37.24 | $36.55 | $37.09 | $37.09 | 613,306 |
| 2024-08-15 | $36.46 | $37.37 | $36.17 | $36.97 | $36.97 | 730,218 |
| 2024-08-14 | $36.34 | $36.34 | $34.59 | $35.66 | $35.66 | 1,343,590 |
| 2024-08-13 | $35.21 | $36.50 | $35.05 | $36.39 | $36.39 | 1,023,193 |
| 2024-08-12 | $36.61 | $36.68 | $34.72 | $35.05 | $35.05 | 1,469,689 |
| 2024-08-09 | $37.29 | $37.82 | $36.21 | $36.58 | $36.58 | 1,149,560 |
| 2024-08-08 | $35.47 | $36.53 | $35.00 | $35.98 | $35.98 | 975,187 |
| 2024-08-07 | $35.48 | $35.80 | $34.72 | $34.76 | $34.76 | 1,298,946 |
| 2024-08-06 | $33.91 | $34.51 | $33.62 | $34.33 | $34.33 | 1,037,985 |
| 2024-08-05 | $32.99 | $35.03 | $32.24 | $33.88 | $33.88 | 1,967,491 |
| 2024-08-02 | $36.00 | $36.00 | $34.63 | $35.21 | $35.21 | 1,239,064 |
| 2024-08-01 | $37.90 | $38.67 | $36.16 | $36.63 | $36.63 | 1,638,848 |
| 2024-07-31 | $38.19 | $38.68 | $37.90 | $38.06 | $38.06 | 1,016,984 |
| 2024-07-30 | $37.74 | $38.23 | $37.46 | $37.73 | $37.73 | 742,238 |
| 2024-07-29 | $38.12 | $38.18 | $37.38 | $37.93 | $37.93 | 789,015 |
| 2024-07-26 | $38.63 | $38.90 | $37.77 | $38.33 | $38.33 | 769,288 |
| 2024-07-25 | $37.72 | $38.50 | $37.24 | $37.45 | $37.45 | 928,585 |
| 2024-07-24 | $38.50 | $38.76 | $37.31 | $37.81 | $37.81 | 1,619,257 |
| 2024-07-23 | $39.00 | $39.45 | $38.57 | $38.73 | $38.73 | 703,237 |
| 2024-07-22 | $40.29 | $40.29 | $39.06 | $39.73 | $39.73 | 750,104 |
| 2024-07-19 | $39.50 | $39.89 | $38.67 | $39.65 | $39.65 | 994,635 |
| 2024-07-18 | $40.96 | $41.65 | $39.42 | $39.64 | $39.64 | 1,533,649 |
| 2024-07-17 | $42.00 | $42.28 | $40.04 | $40.94 | $40.94 | 1,473,183 |
| 2024-07-16 | $41.85 | $42.65 | $41.18 | $42.62 | $42.62 | 703,745 |
| 2024-07-15 | $41.60 | $42.78 | $41.22 | $41.71 | $41.71 | 745,007 |
| 2024-07-12 | $42.56 | $42.88 | $42.18 | $42.82 | $42.82 | 769,975 |
| 2024-07-11 | $42.81 | $42.84 | $41.57 | $42.56 | $42.56 | 1,181,702 |
| 2024-07-10 | $40.32 | $42.16 | $40.32 | $41.62 | $41.62 | 950,769 |
| 2024-07-09 | $41.50 | $41.64 | $40.16 | $40.23 | $40.23 | 1,203,677 |
| 2024-07-08 | $41.41 | $41.90 | $41.26 | $41.50 | $41.50 | 484,872 |
| 2024-07-05 | $42.21 | $42.45 | $41.23 | $41.39 | $41.39 | 649,779 |
| 2024-07-03 | $41.17 | $42.79 | $40.93 | $42.25 | $42.25 | 695,375 |
| 2024-07-02 | $41.02 | $41.50 | $40.11 | $40.55 | $40.55 | 758,699 |
| 2024-07-01 | $40.75 | $41.50 | $40.14 | $40.37 | $40.37 | 789,257 |
| 2024-06-28 | $41.53 | $41.53 | $40.56 | $40.75 | $40.75 | 1,554,882 |
| 2024-06-27 | $42.37 | $42.37 | $41.03 | $41.48 | $41.48 | 929,756 |
| 2024-06-26 | $41.00 | $42.82 | $41.00 | $42.77 | $42.77 | 1,288,449 |
| 2024-06-25 | $40.96 | $41.19 | $39.98 | $40.23 | $40.23 | 1,172,653 |
| 2024-06-24 | $40.60 | $40.88 | $39.81 | $40.68 | $40.68 | 1,099,582 |
| 2024-06-21 | $40.49 | $41.46 | $40.30 | $40.77 | $40.77 | 1,514,316 |
| 2024-06-20 | $41.07 | $41.15 | $40.18 | $40.39 | $40.39 | 1,264,344 |
| 2024-06-18 | $42.00 | $42.59 | $41.10 | $41.56 | $41.56 | 970,965 |
| 2024-06-17 | $42.20 | $42.59 | $41.42 | $42.18 | $42.18 | 1,007,865 |
| 2024-06-14 | $43.01 | $43.15 | $41.52 | $42.42 | $42.42 | 1,366,404 |
| 2024-06-13 | $44.20 | $44.57 | $43.46 | $43.58 | $43.58 | 1,128,591 |
| 2024-06-12 | $46.14 | $46.40 | $44.15 | $44.39 | $44.39 | 1,001,516 |
| 2024-06-11 | $45.01 | $45.21 | $44.24 | $44.83 | $44.83 | 577,602 |
| 2024-06-10 | $45.22 | $45.90 | $44.81 | $45.86 | $45.86 | 547,366 |
| 2024-06-07 | $46.24 | $46.83 | $45.23 | $45.43 | $45.43 | 835,242 |
| 2024-06-06 | $46.36 | $47.10 | $46.11 | $47.07 | $47.07 | 619,785 |
| 2024-06-05 | $45.81 | $46.95 | $45.28 | $46.83 | $46.83 | 794,965 |
| 2024-06-04 | $45.55 | $45.99 | $45.24 | $45.54 | $45.54 | 731,109 |
| 2024-06-03 | $47.60 | $47.60 | $46.14 | $46.42 | $46.42 | 592,469 |
| 2024-05-31 | $47.19 | $48.21 | $46.06 | $46.70 | $46.70 | 1,126,029 |
| 2024-05-30 | $46.99 | $47.32 | $46.41 | $46.75 | $46.75 | 982,757 |
| 2024-05-29 | $48.62 | $48.90 | $46.97 | $47.01 | $47.01 | 941,687 |
| 2024-05-28 | $49.70 | $50.73 | $49.13 | $49.61 | $49.61 | 1,160,129 |
| 2024-05-24 | $48.59 | $49.72 | $48.17 | $49.45 | $49.45 | 1,397,105 |
| 2024-05-23 | $47.62 | $50.39 | $47.15 | $48.62 | $48.62 | 1,860,103 |
| 2024-05-22 | $46.70 | $47.73 | $46.46 | $47.51 | $47.51 | 1,138,992 |
| 2024-05-21 | $48.36 | $48.97 | $47.15 | $47.31 | $47.31 | 565,484 |
| 2024-05-20 | $47.85 | $48.92 | $47.38 | $48.90 | $48.90 | 700,799 |
| 2024-05-17 | $47.91 | $48.67 | $47.54 | $47.85 | $47.85 | 740,650 |
| 2024-05-16 | $48.04 | $48.49 | $47.20 | $47.97 | $47.97 | 878,967 |
| 2024-05-15 | $50.01 | $50.01 | $47.92 | $47.98 | $47.98 | 1,142,942 |
| 2024-05-14 | $48.49 | $49.68 | $48.40 | $49.51 | $49.51 | 1,106,735 |
| 2024-05-13 | $47.20 | $48.21 | $46.71 | $48.10 | $48.10 | 726,060 |
| 2024-05-10 | $48.66 | $48.66 | $46.38 | $46.79 | $46.79 | 1,139,457 |
| 2024-05-09 | $47.90 | $49.45 | $47.50 | $48.30 | $48.30 | 1,365,180 |
| 2024-05-08 | $47.24 | $47.96 | $46.68 | $47.70 | $47.70 | 1,192,454 |
| 2024-05-07 | $47.62 | $48.85 | $47.50 | $48.01 | $48.01 | 803,092 |
| 2024-05-06 | $48.45 | $48.58 | $47.62 | $47.96 | $47.96 | 615,394 |
| 2024-05-03 | $47.86 | $48.47 | $47.59 | $47.68 | $47.68 | 835,356 |
| 2024-05-02 | $46.60 | $47.20 | $45.55 | $46.70 | $46.70 | 723,798 |
| 2024-05-01 | $45.81 | $47.14 | $44.83 | $45.83 | $45.83 | 681,664 |
| 2024-04-30 | $45.83 | $46.30 | $45.04 | $45.69 | $45.69 | 1,615,920 |
| 2024-04-29 | $45.79 | $47.46 | $45.70 | $47.21 | $47.21 | 1,504,506 |
| 2024-04-26 | $43.81 | $44.65 | $43.63 | $44.14 | $44.14 | 859,334 |
| 2024-04-25 | $43.25 | $43.62 | $42.13 | $43.51 | $43.51 | 1,212,392 |
| 2024-04-24 | $44.01 | $44.81 | $42.74 | $43.27 | $43.27 | 2,556,316 |
| 2024-04-23 | $43.45 | $45.28 | $43.37 | $44.79 | $44.79 | 1,257,807 |
| 2024-04-22 | $44.60 | $44.98 | $42.80 | $43.99 | $43.99 | 1,241,302 |
| 2024-04-19 | $45.30 | $45.85 | $44.84 | $44.99 | $44.99 | 1,463,877 |
| 2024-04-18 | $46.02 | $46.54 | $45.59 | $45.81 | $45.81 | 1,144,669 |
| 2024-04-17 | $45.99 | $47.06 | $45.82 | $46.02 | $46.02 | 1,107,372 |
| 2024-04-16 | $45.91 | $46.45 | $45.52 | $45.53 | $45.53 | 827,826 |
| 2024-04-15 | $48.14 | $48.73 | $46.18 | $46.95 | $46.95 | 784,897 |
| 2024-04-12 | $50.84 | $51.12 | $47.92 | $47.94 | $47.94 | 990,913 |
| 2024-04-11 | $51.30 | $51.90 | $50.38 | $51.16 | $51.16 | 905,748 |
| 2024-04-10 | $50.15 | $51.49 | $49.78 | $51.15 | $51.15 | 1,206,791 |
| 2024-04-09 | $50.18 | $51.76 | $50.18 | $51.57 | $51.57 | 1,003,153 |
| 2024-04-08 | $48.98 | $50.66 | $48.08 | $49.81 | $49.81 | 1,325,128 |
| 2024-04-05 | $47.34 | $48.44 | $47.11 | $47.61 | $47.61 | 782,487 |
| 2024-04-04 | $50.13 | $50.45 | $47.51 | $47.83 | $47.83 | 1,144,281 |
| 2024-04-03 | $48.46 | $49.78 | $48.36 | $49.67 | $49.67 | 1,045,128 |
| 2024-04-02 | $47.78 | $48.60 | $47.63 | $48.12 | $48.12 | 815,023 |
| 2024-04-01 | $49.80 | $49.95 | $48.70 | $48.99 | $48.99 | 641,838 |
| 2024-03-28 | $49.10 | $49.66 | $48.22 | $49.16 | $49.16 | 844,282 |
| 2024-03-27 | $46.15 | $48.91 | $46.15 | $48.49 | $48.49 | 1,348,886 |
| 2024-03-26 | $46.36 | $47.11 | $45.86 | $45.86 | $45.86 | 960,594 |
| 2024-03-25 | $46.98 | $47.50 | $46.30 | $46.35 | $46.35 | 928,154 |
| 2024-03-22 | $48.71 | $49.06 | $47.77 | $47.97 | $47.97 | 878,125 |
| 2024-03-21 | $49.65 | $51.11 | $49.50 | $49.53 | $49.53 | 856,842 |
| 2024-03-20 | $47.83 | $51.23 | $47.75 | $50.51 | $50.51 | 1,034,578 |
| 2024-03-19 | $48.82 | $49.08 | $47.90 | $48.07 | $48.07 | 930,921 |
| 2024-03-18 | $51.65 | $51.65 | $50.00 | $50.17 | $50.17 | 1,008,905 |
| 2024-03-15 | $49.42 | $50.75 | $49.02 | $50.32 | $50.32 | 1,052,045 |
| 2024-03-14 | $49.03 | $49.58 | $48.26 | $49.03 | $49.03 | 1,126,289 |
| 2024-03-13 | $50.06 | $51.30 | $50.03 | $50.47 | $50.47 | 844,449 |
| 2024-03-12 | $49.75 | $50.40 | $48.99 | $49.92 | $49.92 | 1,535,414 |
| 2024-03-11 | $47.25 | $49.21 | $47.25 | $48.98 | $48.98 | 1,296,973 |
| 2024-03-08 | $47.97 | $48.08 | $46.00 | $46.03 | $46.03 | 976,541 |
| 2024-03-07 | $46.71 | $47.33 | $46.01 | $46.80 | $46.80 | 846,123 |
| 2024-03-06 | $46.14 | $47.33 | $45.01 | $46.43 | $46.43 | 1,779,880 |
| 2024-03-05 | $46.20 | $46.52 | $44.37 | $44.57 | $44.57 | 2,049,337 |
| 2024-03-04 | $50.61 | $50.61 | $47.85 | $48.13 | $48.13 | 1,900,513 |
| 2024-03-01 | $50.79 | $51.58 | $50.17 | $51.43 | $51.43 | 1,857,530 |
| 2024-02-29 | $47.66 | $51.55 | $47.55 | $49.72 | $49.72 | 3,305,271 |
| 2024-02-28 | $46.35 | $46.80 | $45.80 | $46.02 | $46.02 | 2,203,184 |
| 2024-02-27 | $44.66 | $46.04 | $44.66 | $45.65 | $45.65 | 2,473,754 |
| 2024-02-26 | $43.19 | $44.35 | $42.92 | $44.12 | $44.12 | 1,044,970 |
| 2024-02-23 | $43.12 | $44.48 | $42.86 | $43.67 | $43.67 | 1,780,157 |
| 2024-02-22 | $43.10 | $43.81 | $42.71 | $43.14 | $43.14 | 1,604,950 |
| 2024-02-21 | $42.60 | $43.73 | $42.35 | $42.92 | $42.92 | 1,483,470 |
| 2024-02-20 | $43.80 | $43.92 | $41.76 | $42.41 | $42.41 | 2,019,247 |
| 2024-02-16 | $42.38 | $43.80 | $42.07 | $43.37 | $43.37 | 1,806,567 |
| 2024-02-15 | $40.12 | $42.56 | $40.12 | $41.32 | $41.32 | 1,601,220 |
| 2024-02-14 | $40.70 | $41.28 | $40.27 | $40.40 | $40.40 | 951,545 |
| 2024-02-13 | $40.84 | $41.11 | $39.53 | $39.60 | $39.60 | 2,056,346 |
| 2024-02-12 | $40.19 | $42.70 | $40.18 | $41.75 | $41.75 | 1,635,324 |
| 2024-02-09 | $40.34 | $40.73 | $39.82 | $40.24 | $40.24 | 792,133 |
| 2024-02-08 | $40.59 | $40.64 | $39.74 | $40.45 | $40.45 | 1,182,070 |
| 2024-02-07 | $41.06 | $41.25 | $40.23 | $40.47 | $40.47 | 1,282,419 |
| 2024-02-06 | $40.00 | $40.98 | $39.90 | $40.52 | $40.52 | 2,007,893 |
| 2024-02-05 | $38.98 | $39.95 | $38.50 | $39.35 | $39.35 | 1,719,427 |
| 2024-02-02 | $41.20 | $41.33 | $40.07 | $40.64 | $40.64 | 1,996,867 |
| 2024-02-01 | $43.17 | $43.66 | $41.98 | $42.16 | $42.16 | 1,945,409 |
| 2024-01-31 | $43.79 | $44.15 | $42.07 | $42.07 | $42.07 | 3,182,247 |
| 2024-01-30 | $45.66 | $46.01 | $44.83 | $45.13 | $45.13 | 1,522,082 |
| 2024-01-29 | $46.50 | $46.57 | $45.52 | $46.02 | $46.02 | 1,952,736 |
| 2024-01-26 | $47.53 | $48.22 | $46.93 | $46.96 | $46.96 | 912,261 |
| 2024-01-25 | $48.51 | $48.86 | $46.53 | $47.28 | $47.28 | 1,600,847 |
| 2024-01-24 | $50.42 | $50.74 | $48.68 | $48.76 | $48.76 | 1,260,366 |
| 2024-01-23 | $48.83 | $49.44 | $48.09 | $48.42 | $48.42 | 1,412,210 |
| 2024-01-22 | $46.89 | $49.47 | $46.57 | $47.86 | $47.86 | 1,360,037 |
| 2024-01-19 | $48.06 | $48.35 | $46.57 | $47.88 | $47.88 | 1,667,258 |
| 2024-01-18 | $49.09 | $49.30 | $47.58 | $47.95 | $47.95 | 1,198,882 |
| 2024-01-17 | $48.05 | $49.01 | $47.24 | $48.62 | $48.62 | 1,730,892 |
| 2024-01-16 | $49.73 | $49.90 | $48.39 | $49.30 | $49.30 | 1,879,756 |
| 2024-01-12 | $49.99 | $50.95 | $48.31 | $48.65 | $48.65 | 1,510,791 |
| 2024-01-11 | $50.75 | $50.98 | $49.14 | $50.01 | $50.01 | 1,846,890 |
| 2024-01-10 | $51.49 | $52.42 | $49.52 | $50.40 | $50.40 | 3,009,294 |
| 2024-01-09 | $53.40 | $53.67 | $52.35 | $52.59 | $52.59 | 1,529,976 |
| 2024-01-08 | $53.80 | $54.30 | $53.51 | $54.06 | $54.06 | 1,201,799 |
| 2024-01-05 | $55.00 | $55.62 | $54.34 | $54.65 | $54.65 | 1,320,529 |
| 2024-01-04 | $57.44 | $57.44 | $55.09 | $55.20 | $55.20 | 1,697,884 |
| 2024-01-03 | $58.51 | $58.84 | $56.46 | $57.68 | $57.68 | 1,721,142 |
| 2024-01-02 | $59.30 | $60.45 | $58.35 | $59.44 | $59.44 | 1,132,517 |
| 2023-12-29 | $61.60 | $61.70 | $59.36 | $60.22 | $60.22 | 2,093,736 |
| 2023-12-28 | $64.09 | $64.62 | $61.84 | $61.91 | $61.91 | 2,388,566 |
| 2023-12-27 | $61.77 | $61.89 | $60.61 | $60.97 | $60.97 | 841,002 |
| 2023-12-26 | $61.20 | $61.53 | $60.29 | $61.29 | $61.29 | 793,450 |
| 2023-12-22 | $58.76 | $60.51 | $58.51 | $60.14 | $60.14 | 946,825 |
| 2023-12-21 | $58.48 | $58.78 | $57.61 | $58.51 | $58.51 | 1,190,720 |
| 2023-12-20 | $57.47 | $58.56 | $56.10 | $56.10 | $56.10 | 1,228,315 |
| 2023-12-19 | $59.19 | $59.80 | $57.71 | $57.98 | $57.98 | 1,408,287 |
| 2023-12-18 | $58.06 | $58.46 | $56.40 | $56.46 | $56.46 | 1,319,732 |
| 2023-12-15 | $56.62 | $57.87 | $56.04 | $57.23 | $57.23 | 2,578,628 |
| 2023-12-14 | $56.06 | $57.83 | $55.22 | $57.01 | $57.01 | 3,329,000 |
| 2023-12-13 | $50.92 | $54.60 | $50.66 | $54.43 | $54.43 | 2,731,499 |
| 2023-12-12 | $50.01 | $50.27 | $48.77 | $49.45 | $49.45 | 2,016,173 |
| 2023-12-11 | $50.15 | $50.44 | $49.32 | $50.25 | $50.25 | 2,168,962 |
| 2023-12-08 | $53.00 | $53.63 | $51.24 | $51.43 | $51.43 | 2,136,226 |
| 2023-12-07 | $51.10 | $52.88 | $50.86 | $52.00 | $52.00 | 2,067,680 |
| 2023-12-06 | $50.65 | $51.78 | $49.55 | $49.61 | $49.61 | 2,165,849 |
| 2023-12-05 | $49.00 | $49.71 | $48.86 | $48.99 | $48.50 | 1,874,186 |
| 2023-12-04 | $52.62 | $52.86 | $49.21 | $49.68 | $49.18 | 2,610,450 |
| 2023-12-01 | $50.71 | $54.16 | $49.98 | $54.00 | $54.00 | 1,920,809 |
| 2023-11-30 | $50.68 | $51.32 | $49.81 | $50.24 | $50.24 | 2,210,157 |
| 2023-11-29 | $51.10 | $51.50 | $49.97 | $50.58 | $50.58 | 1,726,590 |
| 2023-11-28 | $49.78 | $51.34 | $49.78 | $50.09 | $50.09 | 1,046,916 |
| 2023-11-27 | $49.32 | $50.06 | $48.30 | $49.72 | $49.72 | 1,237,459 |
| 2023-11-24 | $50.61 | $52.42 | $50.30 | $50.85 | $50.85 | 851,330 |
| 2023-11-22 | $51.36 | $51.75 | $50.07 | $50.73 | $50.73 | 1,084,139 |
| 2023-11-21 | $52.39 | $52.91 | $51.20 | $51.33 | $51.33 | 1,292,743 |
| 2023-11-20 | $50.72 | $53.70 | $50.61 | $52.54 | $52.54 | 2,053,413 |
| 2023-11-17 | $47.89 | $50.83 | $47.73 | $50.66 | $50.66 | 1,602,157 |
| 2023-11-16 | $50.52 | $50.71 | $46.90 | $47.38 | $47.38 | 2,743,762 |
| 2023-11-15 | $52.57 | $53.20 | $51.00 | $51.50 | $51.50 | 1,912,893 |
| 2023-11-14 | $50.29 | $52.03 | $50.04 | $51.87 | $51.87 | 2,038,792 |
| 2023-11-13 | $45.81 | $50.99 | $44.86 | $48.11 | $48.11 | 6,830,845 |
| 2023-11-10 | $47.19 | $47.27 | $45.94 | $46.87 | $46.87 | 1,795,964 |
| 2023-11-09 | $48.59 | $49.46 | $47.06 | $47.29 | $47.29 | 1,120,454 |
| 2023-11-08 | $48.71 | $49.25 | $47.98 | $48.20 | $48.20 | 1,083,383 |
| 2023-11-07 | $47.90 | $48.87 | $47.25 | $48.50 | $48.50 | 1,148,035 |
| 2023-11-06 | $50.06 | $50.13 | $47.05 | $47.96 | $47.96 | 1,865,767 |
| 2023-11-03 | $49.46 | $50.75 | $49.08 | $49.78 | $49.78 | 1,999,592 |
| 2023-11-02 | $47.25 | $49.01 | $46.48 | $47.99 | $47.99 | 2,271,093 |
| 2023-11-01 | $48.05 | $48.20 | $46.84 | $47.47 | $46.87 | 1,434,470 |
| 2023-10-31 | $48.67 | $49.56 | $48.10 | $48.40 | $48.40 | 2,268,213 |
| 2023-10-30 | $51.57 | $52.25 | $48.70 | $48.73 | $48.73 | 1,676,505 |
| 2023-10-27 | $51.93 | $52.43 | $50.79 | $51.09 | $51.09 | 640,068 |
| 2023-10-26 | $52.09 | $52.60 | $50.86 | $51.12 | $51.12 | 1,590,852 |
| 2023-10-25 | $51.20 | $51.42 | $50.05 | $50.90 | $50.90 | 1,132,969 |
| 2023-10-24 | $51.75 | $52.38 | $51.50 | $51.73 | $51.73 | 983,038 |
| 2023-10-23 | $50.86 | $51.35 | $49.74 | $50.51 | $50.51 | 1,229,655 |
| 2023-10-20 | $52.09 | $52.46 | $51.27 | $51.69 | $51.69 | 1,092,815 |
| 2023-10-19 | $54.59 | $54.59 | $52.35 | $52.68 | $52.68 | 1,644,407 |
| 2023-10-18 | $57.80 | $57.98 | $54.80 | $55.44 | $55.44 | 2,061,131 |
| 2023-10-17 | $56.69 | $59.68 | $56.67 | $59.45 | $59.45 | 1,415,200 |
| 2023-10-16 | $57.00 | $58.37 | $56.89 | $57.12 | $57.12 | 1,105,482 |
| 2023-10-13 | $58.20 | $59.11 | $56.39 | $57.44 | $57.44 | 1,488,495 |
| 2023-10-12 | $58.66 | $59.99 | $58.04 | $58.68 | $58.68 | 1,794,767 |
| 2023-10-11 | $57.20 | $58.05 | $56.49 | $56.95 | $56.95 | 1,417,856 |
| 2023-10-10 | $54.48 | $56.85 | $54.19 | $56.80 | $56.80 | 1,571,224 |
| 2023-10-09 | $53.99 | $54.66 | $52.46 | $53.04 | $53.04 | 802,582 |
| 2023-10-06 | $52.87 | $55.04 | $52.42 | $54.48 | $54.48 | 806,504 |
| 2023-10-05 | $54.36 | $54.86 | $52.72 | $53.07 | $53.07 | 1,319,659 |
| 2023-10-04 | $55.38 | $55.82 | $53.77 | $55.04 | $55.04 | 1,076,266 |
| 2023-10-03 | $55.50 | $55.97 | $54.43 | $54.56 | $54.56 | 967,496 |
| 2023-10-02 | $59.10 | $59.12 | $56.06 | $56.24 | $56.24 | 1,131,582 |
| 2023-09-29 | $59.84 | $60.58 | $59.20 | $59.67 | $59.67 | 1,373,321 |
| 2023-09-28 | $55.38 | $58.55 | $55.37 | $58.24 | $58.24 | 1,852,828 |
| 2023-09-27 | $56.05 | $56.41 | $54.28 | $54.84 | $54.84 | 1,254,612 |
| 2023-09-26 | $55.60 | $56.96 | $55.42 | $55.61 | $55.61 | 1,281,398 |
| 2023-09-25 | $56.24 | $57.14 | $56.09 | $56.38 | $56.38 | 1,380,739 |
| 2023-09-22 | $58.64 | $59.31 | $56.69 | $56.78 | $56.78 | 1,090,657 |
| 2023-09-21 | $58.45 | $58.62 | $57.40 | $57.51 | $57.51 | 1,190,370 |
| 2023-09-20 | $60.53 | $61.10 | $58.63 | $58.80 | $58.80 | 1,140,018 |
| 2023-09-19 | $60.12 | $60.52 | $59.29 | $59.97 | $59.97 | 750,125 |
| 2023-09-18 | $61.00 | $61.41 | $59.50 | $60.05 | $60.05 | 976,039 |
| 2023-09-15 | $61.48 | $62.58 | $61.05 | $61.45 | $61.45 | 2,031,268 |
| 2023-09-14 | $60.57 | $61.26 | $60.41 | $61.03 | $61.03 | 1,044,493 |
| 2023-09-13 | $58.80 | $60.54 | $58.72 | $59.73 | $59.73 | 1,562,911 |
| 2023-09-12 | $59.75 | $59.86 | $58.05 | $58.15 | $58.15 | 854,890 |
| 2023-09-11 | $59.90 | $60.22 | $59.44 | $59.59 | $59.59 | 1,103,145 |
| 2023-09-08 | $61.00 | $61.21 | $59.13 | $59.29 | $59.29 | 1,214,674 |
| 2023-09-07 | $61.59 | $62.17 | $60.55 | $60.89 | $60.89 | 1,000,587 |
| 2023-09-06 | $62.69 | $63.40 | $61.72 | $62.18 | $62.18 | 1,512,662 |
| 2023-09-05 | $62.96 | $63.67 | $62.74 | $63.14 | $63.14 | 1,361,258 |
| 2023-09-01 | $63.09 | $64.48 | $62.59 | $63.20 | $63.20 | 1,609,987 |
| 2023-08-31 | $62.26 | $62.84 | $61.87 | $62.59 | $62.59 | 3,918,437 |
| 2023-08-30 | $63.02 | $63.47 | $62.30 | $62.37 | $62.37 | 1,374,937 |
| 2023-08-29 | $61.64 | $63.48 | $61.60 | $63.00 | $63.00 | 2,053,990 |
| 2023-08-28 | $63.18 | $64.07 | $61.48 | $61.72 | $61.72 | 1,426,083 |
| 2023-08-25 | $65.35 | $65.60 | $63.24 | $63.56 | $63.56 | 1,615,515 |
| 2023-08-24 | $66.21 | $66.45 | $65.10 | $65.16 | $65.16 | 1,152,115 |
| 2023-08-23 | $64.99 | $66.27 | $64.39 | $66.06 | $66.06 | 1,409,411 |
| 2023-08-22 | $65.63 | $65.95 | $65.09 | $65.09 | $65.09 | 1,381,018 |
| 2023-08-21 | $64.62 | $65.98 | $64.61 | $64.94 | $64.94 | 1,633,141 |
| 2023-08-18 | $62.99 | $63.78 | $62.50 | $63.45 | $63.45 | 1,364,621 |
| 2023-08-17 | $63.75 | $65.78 | $62.68 | $63.68 | $63.68 | 2,403,657 |
| 2023-08-16 | $64.41 | $65.87 | $64.32 | $64.69 | $64.69 | 1,228,289 |
| 2023-08-15 | $65.46 | $65.69 | $64.65 | $65.20 | $65.20 | 1,129,619 |
| 2023-08-14 | $66.10 | $66.66 | $64.85 | $66.23 | $66.23 | 1,128,830 |
| 2023-08-11 | $68.37 | $68.47 | $67.30 | $67.39 | $67.39 | 953,941 |
| 2023-08-10 | $70.90 | $70.90 | $68.78 | $68.81 | $68.81 | 829,816 |
| 2023-08-09 | $69.87 | $70.20 | $68.93 | $69.67 | $69.67 | 781,436 |
| 2023-08-08 | $68.84 | $69.97 | $67.93 | $69.77 | $69.77 | 977,382 |
| 2023-08-07 | $70.67 | $70.99 | $69.65 | $69.90 | $69.90 | 815,035 |
| 2023-08-04 | $70.70 | $72.94 | $70.50 | $71.05 | $71.05 | 1,028,542 |
| 2023-08-03 | $72.48 | $72.48 | $70.01 | $70.31 | $70.31 | 1,229,096 |
| 2023-08-02 | $70.81 | $71.51 | $69.83 | $70.51 | $70.51 | 1,396,201 |
| 2023-08-01 | $73.48 | $73.50 | $71.46 | $72.07 | $72.07 | 1,364,401 |
| 2023-07-31 | $74.57 | $75.12 | $73.35 | $73.69 | $73.69 | 1,959,251 |
| 2023-07-28 | $73.12 | $74.77 | $72.47 | $74.61 | $74.61 | 933,415 |
| 2023-07-27 | $74.76 | $74.99 | $71.95 | $72.01 | $72.01 | 1,266,888 |
| 2023-07-26 | $75.53 | $75.87 | $74.45 | $74.53 | $74.53 | 735,669 |
| 2023-07-25 | $74.00 | $75.77 | $73.96 | $75.04 | $75.04 | 1,263,487 |
| 2023-07-24 | $73.50 | $73.50 | $71.23 | $72.21 | $72.21 | 1,921,553 |
| 2023-07-21 | $76.90 | $77.09 | $74.23 | $74.48 | $74.48 | 1,998,973 |
| 2023-07-20 | $79.47 | $79.78 | $76.76 | $78.09 | $78.09 | 1,351,199 |
| 2023-07-19 | $79.47 | $80.06 | $78.16 | $79.81 | $79.81 | 1,160,025 |
| 2023-07-18 | $79.00 | $80.07 | $78.40 | $79.40 | $79.40 | 830,062 |
| 2023-07-17 | $77.78 | $79.17 | $76.62 | $79.00 | $79.00 | 1,099,334 |
| 2023-07-14 | $78.15 | $79.18 | $77.16 | $78.18 | $78.18 | 1,221,435 |
| 2023-07-13 | $80.50 | $80.70 | $78.41 | $78.43 | $78.43 | 1,094,938 |
| 2023-07-12 | $80.29 | $81.50 | $79.79 | $80.17 | $80.17 | 1,409,510 |
| 2023-07-11 | $79.99 | $80.31 | $78.52 | $79.43 | $79.43 | 990,132 |
| 2023-07-10 | $78.66 | $79.63 | $77.92 | $79.37 | $79.37 | 1,196,699 |
| 2023-07-07 | $74.52 | $79.30 | $74.50 | $79.24 | $79.24 | 2,029,632 |
| 2023-07-06 | $74.79 | $75.00 | $72.54 | $74.51 | $74.51 | 1,820,527 |
| 2023-07-05 | $75.83 | $77.74 | $75.51 | $76.27 | $76.27 | 1,614,001 |
| 2023-07-03 | $73.49 | $76.57 | $73.34 | $76.56 | $76.56 | 1,479,837 |
| 2023-06-30 | $71.82 | $72.97 | $71.36 | $72.62 | $72.62 | 1,185,367 |
| 2023-06-29 | $70.46 | $71.68 | $70.34 | $71.47 | $71.47 | 793,509 |
| 2023-06-28 | $71.81 | $72.20 | $69.17 | $70.46 | $70.46 | 1,785,892 |
| 2023-06-27 | $71.95 | $72.51 | $70.67 | $72.21 | $72.21 | 1,008,568 |
| 2023-06-26 | $69.98 | $71.89 | $69.88 | $71.30 | $71.30 | 690,493 |
| 2023-06-23 | $70.25 | $70.35 | $69.19 | $69.65 | $69.65 | 665,239 |
| 2023-06-22 | $72.07 | $72.18 | $70.27 | $70.84 | $70.84 | 958,758 |
| 2023-06-21 | $71.57 | $73.15 | $71.33 | $72.58 | $72.58 | 711,542 |
| 2023-06-20 | $71.68 | $72.18 | $69.94 | $71.98 | $71.98 | 1,083,109 |
| 2023-06-16 | $72.40 | $73.50 | $71.72 | $72.16 | $72.16 | 1,647,539 |
| 2023-06-15 | $70.79 | $72.12 | $70.54 | $72.00 | $72.00 | 924,018 |
| 2023-06-14 | $72.50 | $72.55 | $70.25 | $70.80 | $70.80 | 1,252,747 |
| 2023-06-13 | $70.20 | $72.03 | $69.66 | $71.99 | $71.99 | 979,614 |
| 2023-06-12 | $69.58 | $70.06 | $67.67 | $69.28 | $69.28 | 1,289,536 |
| 2023-06-09 | $71.54 | $72.33 | $70.20 | $70.58 | $70.58 | 836,222 |
| 2023-06-08 | $71.12 | $71.62 | $70.12 | $71.15 | $71.15 | 889,100 |
| 2023-06-07 | $71.01 | $71.86 | $69.78 | $71.26 | $71.26 | 1,142,504 |
| 2023-06-06 | $67.50 | $71.18 | $67.50 | $70.89 | $70.89 | 1,116,108 |
| 2023-06-05 | $68.64 | $69.38 | $67.90 | $68.45 | $68.45 | 703,763 |
| 2023-06-02 | $67.96 | $69.08 | $67.53 | $68.31 | $68.31 | 1,108,773 |
| 2023-06-01 | $64.54 | $66.97 | $64.42 | $66.17 | $66.17 | 1,171,300 |
| 2023-05-31 | $66.05 | $66.30 | $63.95 | $64.17 | $64.17 | 1,594,458 |
| 2023-05-30 | $67.56 | $67.93 | $65.77 | $66.87 | $66.87 | 1,373,955 |
| 2023-05-26 | $66.46 | $66.81 | $65.81 | $66.29 | $66.29 | 1,154,827 |
| 2023-05-25 | $69.05 | $69.05 | $65.40 | $66.09 | $66.09 | 2,575,701 |
| 2023-05-24 | $70.82 | $71.19 | $68.20 | $69.07 | $69.07 | 1,352,679 |
| 2023-05-23 | $70.66 | $73.14 | $70.41 | $71.72 | $71.72 | 1,209,140 |
| 2023-05-22 | $71.71 | $72.12 | $70.72 | $71.15 | $71.15 | 1,603,841 |
| 2023-05-19 | $70.59 | $71.71 | $69.75 | $71.08 | $71.08 | 2,040,177 |
| 2023-05-18 | $71.78 | $73.89 | $70.79 | $72.79 | $72.79 | 2,163,363 |
| 2023-05-17 | $73.67 | $73.77 | $71.15 | $72.65 | $72.65 | 1,797,358 |
| 2023-05-16 | $72.33 | $74.99 | $72.23 | $73.53 | $73.53 | 1,525,702 |
| 2023-05-15 | $72.92 | $73.49 | $72.28 | $73.37 | $73.37 | 1,717,578 |
| 2023-05-12 | $70.85 | $71.71 | $70.17 | $71.68 | $71.68 | 1,308,189 |
| 2023-05-11 | $69.08 | $71.36 | $68.70 | $71.30 | $71.30 | 2,453,975 |
| 2023-05-10 | $71.01 | $71.60 | $69.53 | $71.34 | $68.25 | 1,839,513 |
| 2023-05-09 | $69.00 | $70.45 | $68.70 | $70.43 | $67.38 | 1,730,746 |
| 2023-05-08 | $70.31 | $70.95 | $68.87 | $69.00 | $66.02 | 2,345,090 |
| 2023-05-05 | $64.26 | $67.97 | $64.26 | $67.70 | $64.77 | 1,855,991 |
| 2023-05-04 | $64.49 | $66.42 | $63.58 | $63.62 | $60.87 | 2,078,128 |
| 2023-05-03 | $66.01 | $68.18 | $65.07 | $65.16 | $62.34 | 1,970,898 |
| 2023-05-02 | $64.00 | $65.09 | $63.47 | $64.74 | $61.94 | 1,767,855 |
| 2023-05-01 | $66.25 | $66.94 | $64.00 | $64.84 | $62.04 | 1,617,953 |
| 2023-04-28 | $66.66 | $68.08 | $66.19 | $67.48 | $64.56 | 1,901,616 |
| 2023-04-27 | $65.00 | $67.70 | $64.55 | $67.02 | $64.12 | 2,728,508 |
| 2023-04-26 | $66.46 | $67.26 | $64.37 | $64.55 | $61.76 | 2,189,990 |
| 2023-04-25 | $66.21 | $67.33 | $65.54 | $66.36 | $63.49 | 2,392,443 |
| 2023-04-24 | $67.03 | $68.73 | $65.99 | $67.33 | $64.42 | 6,644,292 |
| 2023-04-21 | $73.07 | $73.28 | $60.21 | $63.44 | $63.44 | 17,526,128 |
| 2023-04-20 | $77.28 | $79.90 | $77.20 | $77.91 | $77.91 | 2,124,769 |
| 2023-04-19 | $81.99 | $82.48 | $79.82 | $79.99 | $79.99 | 1,866,785 |
| 2023-04-18 | $83.20 | $83.67 | $81.26 | $83.01 | $83.01 | 1,391,865 |
| 2023-04-17 | $79.80 | $82.45 | $79.77 | $82.34 | $82.34 | 2,267,290 |
| 2023-04-14 | $77.63 | $80.90 | $77.60 | $79.20 | $79.20 | 2,083,251 |
| 2023-04-13 | $76.89 | $77.61 | $75.92 | $76.58 | $76.58 | 1,367,600 |
| 2023-04-12 | $77.42 | $78.45 | $75.95 | $76.59 | $76.59 | 1,490,501 |
| 2023-04-11 | $74.90 | $76.68 | $74.72 | $76.20 | $76.20 | 2,487,953 |
| 2023-04-10 | $73.37 | $74.62 | $73.00 | $74.14 | $74.14 | 944,808 |
| 2023-04-06 | $73.14 | $74.25 | $72.13 | $73.36 | $73.36 | 1,471,434 |
| 2023-04-05 | $74.12 | $74.50 | $72.60 | $73.81 | $73.81 | 1,771,366 |
| 2023-04-04 | $77.77 | $77.78 | $73.86 | $75.13 | $75.13 | 2,209,863 |
| 2023-04-03 | $81.19 | $81.88 | $78.02 | $78.11 | $78.11 | 1,324,600 |
| 2023-03-31 | $81.61 | $82.00 | $80.18 | $81.06 | $81.06 | 1,164,798 |
| 2023-03-30 | $84.62 | $85.03 | $80.31 | $81.40 | $81.40 | 1,754,354 |
| 2023-03-29 | $83.66 | $84.30 | $82.89 | $83.35 | $83.35 | 999,694 |
| 2023-03-28 | $84.07 | $85.47 | $81.87 | $82.51 | $82.51 | 1,328,145 |
| 2023-03-27 | $81.82 | $81.83 | $80.29 | $81.07 | $81.07 | 862,384 |
| 2023-03-24 | $80.00 | $80.98 | $78.48 | $80.96 | $80.96 | 1,216,644 |
| 2023-03-23 | $81.49 | $85.52 | $80.53 | $81.06 | $81.06 | 1,918,906 |
| 2023-03-22 | $82.32 | $82.88 | $80.31 | $81.07 | $81.07 | 2,524,967 |
| 2023-03-21 | $79.49 | $82.64 | $79.49 | $81.92 | $81.92 | 2,366,168 |
| 2023-03-20 | $75.39 | $77.90 | $74.84 | $77.50 | $77.50 | 1,678,271 |
| 2023-03-17 | $72.95 | $75.19 | $71.81 | $74.84 | $74.84 | 3,730,745 |
| 2023-03-16 | $71.76 | $73.70 | $69.75 | $73.46 | $73.46 | 2,668,529 |
| 2023-03-15 | $75.51 | $76.36 | $71.75 | $72.62 | $72.62 | 2,824,801 |
| 2023-03-14 | $79.68 | $80.29 | $76.67 | $78.85 | $78.85 | 2,934,224 |
| 2023-03-13 | $77.00 | $79.13 | $75.57 | $77.75 | $77.75 | 1,402,289 |
| 2023-03-10 | $80.03 | $81.53 | $78.88 | $78.98 | $78.98 | 1,847,068 |
| 2023-03-09 | $84.64 | $85.08 | $80.50 | $80.51 | $80.51 | 1,645,479 |
| 2023-03-08 | $84.06 | $85.45 | $83.40 | $84.41 | $84.41 | 1,646,444 |
| 2023-03-07 | $84.77 | $86.46 | $83.18 | $84.18 | $84.18 | 1,259,911 |
| 2023-03-06 | $89.37 | $89.59 | $86.44 | $86.64 | $86.64 | 1,307,333 |
| 2023-03-03 | $87.50 | $90.82 | $86.75 | $89.86 | $89.86 | 1,941,421 |
| 2023-03-02 | $85.25 | $86.78 | $80.41 | $86.05 | $86.05 | 2,877,277 |
| 2023-03-01 | $90.25 | $90.50 | $86.70 | $88.16 | $88.16 | 2,426,030 |
| 2023-02-28 | $89.47 | $89.86 | $88.43 | $88.75 | $88.75 | 1,439,870 |
| 2023-02-27 | $87.49 | $89.70 | $87.04 | $89.33 | $89.33 | 1,406,751 |
| 2023-02-24 | $84.56 | $86.90 | $83.91 | $86.74 | $86.74 | 1,453,444 |
| 2023-02-23 | $84.00 | $87.85 | $84.00 | $87.50 | $87.50 | 1,937,476 |
| 2023-02-22 | $84.20 | $85.67 | $82.76 | $83.12 | $83.12 | 1,857,275 |
| 2023-02-21 | $87.16 | $87.35 | $82.63 | $84.13 | $84.13 | 2,315,517 |
| 2023-02-17 | $94.41 | $94.42 | $86.24 | $86.24 | $86.24 | 4,479,045 |
| 2023-02-16 | $93.54 | $97.82 | $92.39 | $95.69 | $95.69 | 1,791,973 |
| 2023-02-15 | $93.56 | $94.27 | $92.56 | $94.23 | $94.23 | 1,158,593 |
| 2023-02-14 | $94.48 | $95.25 | $93.63 | $94.67 | $94.67 | 976,036 |
| 2023-02-13 | $93.69 | $94.54 | $92.58 | $94.34 | $94.34 | 835,101 |
| 2023-02-10 | $91.00 | $93.15 | $90.71 | $93.04 | $93.04 | 873,519 |
| 2023-02-09 | $94.58 | $94.99 | $91.57 | $91.88 | $91.88 | 788,632 |
| 2023-02-08 | $95.12 | $95.41 | $93.03 | $93.20 | $93.20 | 1,056,223 |
| 2023-02-07 | $96.15 | $96.63 | $93.50 | $95.29 | $95.29 | 1,006,554 |
| 2023-02-06 | $96.25 | $96.85 | $94.49 | $95.06 | $95.06 | 1,283,254 |
| 2023-02-03 | $95.95 | $97.94 | $95.25 | $97.09 | $97.09 | 1,546,217 |
| 2023-02-02 | $98.25 | $98.66 | $95.11 | $97.74 | $97.74 | 1,322,935 |
| 2023-02-01 | $97.44 | $97.79 | $94.84 | $96.60 | $96.60 | 1,120,160 |
| 2023-01-31 | $96.19 | $97.66 | $95.84 | $97.54 | $97.54 | 1,232,770 |
| 2023-01-30 | $94.05 | $95.93 | $93.77 | $95.65 | $95.65 | 1,135,088 |
| 2023-01-27 | $93.58 | $94.73 | $92.62 | $94.61 | $94.61 | 886,548 |
| 2023-01-26 | $94.00 | $95.19 | $92.96 | $93.90 | $93.90 | 1,030,914 |
| 2023-01-25 | $90.69 | $92.82 | $89.86 | $92.49 | $92.49 | 1,001,029 |
| 2023-01-24 | $90.07 | $92.98 | $89.51 | $92.91 | $92.91 | 937,950 |
| 2023-01-23 | $87.60 | $91.15 | $87.47 | $90.31 | $90.31 | 2,157,627 |
| 2023-01-20 | $85.52 | $87.13 | $85.27 | $85.98 | $85.98 | 1,536,665 |
| 2023-01-19 | $83.59 | $84.25 | $82.14 | $84.11 | $84.11 | 1,036,955 |
| 2023-01-18 | $85.85 | $87.91 | $84.67 | $84.80 | $84.80 | 1,440,322 |
| 2023-01-17 | $84.61 | $85.94 | $83.50 | $84.54 | $84.54 | 1,596,027 |
| 2023-01-13 | $82.22 | $83.90 | $81.54 | $83.67 | $83.67 | 1,319,602 |
| 2023-01-12 | $87.20 | $87.61 | $83.83 | $85.06 | $85.06 | 1,403,774 |
| 2023-01-11 | $81.61 | $85.16 | $81.44 | $84.41 | $84.41 | 1,453,872 |
| 2023-01-10 | $81.91 | $82.72 | $79.86 | $79.92 | $79.92 | 1,391,443 |
| 2023-01-09 | $81.40 | $84.39 | $80.90 | $81.91 | $81.91 | 1,463,384 |
| 2023-01-06 | $80.39 | $80.65 | $77.71 | $79.68 | $79.68 | 913,444 |
| 2023-01-05 | $78.27 | $79.42 | $77.56 | $78.50 | $78.50 | 1,037,248 |
| 2023-01-04 | $77.40 | $78.48 | $76.16 | $78.19 | $78.19 | 1,648,646 |
| 2023-01-03 | $81.21 | $81.59 | $75.81 | $76.77 | $76.77 | 1,669,173 |
| 2022-12-30 | $78.19 | $80.55 | $78.10 | $79.84 | $79.84 | 843,720 |
| 2022-12-29 | $78.31 | $79.62 | $78.07 | $78.88 | $78.88 | 1,701,802 |
| 2022-12-28 | $77.85 | $78.77 | $76.01 | $76.66 | $76.66 | 2,180,518 |
| 2022-12-27 | $81.59 | $81.62 | $76.64 | $77.77 | $77.77 | 2,270,268 |
| 2022-12-23 | $82.08 | $82.48 | $80.94 | $82.15 | $82.15 | 859,764 |
| 2022-12-22 | $83.99 | $83.99 | $80.21 | $82.25 | $82.25 | 1,820,780 |
| 2022-12-21 | $86.52 | $86.72 | $83.64 | $84.34 | $84.34 | 1,244,693 |
| 2022-12-20 | $83.80 | $85.90 | $83.62 | $85.25 | $85.25 | 1,047,877 |
| 2022-12-19 | $85.77 | $85.77 | $83.02 | $83.88 | $83.88 | 1,591,296 |
| 2022-12-16 | $84.30 | $85.50 | $83.21 | $85.25 | $85.25 | 1,695,933 |
| 2022-12-15 | $85.53 | $87.95 | $83.82 | $84.85 | $84.85 | 2,876,396 |
| 2022-12-14 | $93.00 | $93.51 | $89.80 | $89.97 | $89.97 | 1,864,213 |
| 2022-12-13 | $96.56 | $96.85 | $93.37 | $93.85 | $93.85 | 1,086,725 |
| 2022-12-12 | $91.59 | $93.94 | $91.17 | $92.93 | $92.93 | 1,081,327 |
| 2022-12-09 | $91.31 | $92.13 | $90.66 | $91.45 | $91.45 | 838,040 |
| 2022-12-08 | $93.13 | $94.49 | $91.07 | $91.55 | $91.55 | 859,602 |
| 2022-12-07 | $93.99 | $96.61 | $93.27 | $95.45 | $92.45 | 1,174,717 |
| 2022-12-06 | $96.20 | $96.50 | $91.81 | $94.03 | $91.07 | 2,270,781 |
| 2022-12-05 | $99.43 | $100.31 | $95.10 | $95.14 | $92.15 | 1,857,820 |
| 2022-12-02 | $96.60 | $101.73 | $95.83 | $99.85 | $99.85 | 1,859,316 |
| 2022-12-01 | $100.34 | $100.50 | $96.63 | $97.12 | $97.12 | 1,689,219 |
| 2022-11-30 | $96.70 | $99.16 | $94.14 | $99.16 | $99.16 | 2,359,013 |
| 2022-11-29 | $93.73 | $96.67 | $93.08 | $94.57 | $94.57 | 1,767,460 |
| 2022-11-28 | $91.80 | $92.62 | $90.83 | $91.00 | $91.00 | 1,643,535 |
| 2022-11-25 | $96.17 | $96.36 | $91.48 | $92.62 | $92.62 | 2,448,167 |
| 2022-11-23 | $97.70 | $99.87 | $97.08 | $99.38 | $99.38 | 1,090,425 |
| 2022-11-22 | $99.93 | $100.34 | $95.33 | $97.14 | $97.14 | 2,539,293 |
| 2022-11-21 | $92.69 | $100.26 | $91.92 | $98.81 | $98.81 | 2,848,586 |
| 2022-11-18 | $91.91 | $92.49 | $90.00 | $90.23 | $90.23 | 1,739,819 |
| 2022-11-17 | $100.26 | $100.26 | $90.23 | $90.62 | $90.62 | 4,474,596 |
| 2022-11-16 | $103.80 | $103.96 | $98.93 | $99.82 | $99.82 | 1,860,794 |
| 2022-11-15 | $104.00 | $104.00 | $98.76 | $102.50 | $102.50 | 2,810,365 |
| 2022-11-14 | $110.10 | $110.10 | $104.69 | $104.98 | $104.98 | 2,001,853 |
| 2022-11-11 | $109.28 | $112.35 | $109.28 | $111.03 | $111.03 | 1,404,887 |
| 2022-11-10 | $108.86 | $109.44 | $106.48 | $107.75 | $107.75 | 1,403,648 |
| 2022-11-09 | $105.02 | $107.73 | $102.65 | $103.23 | $103.23 | 1,380,334 |
| 2022-11-08 | $101.71 | $107.18 | $100.61 | $107.12 | $107.12 | 2,016,076 |
| 2022-11-07 | $98.02 | $98.58 | $96.45 | $98.02 | $98.02 | 1,500,853 |
| 2022-11-04 | $99.00 | $99.44 | $96.32 | $96.70 | $96.70 | 1,104,314 |
| 2022-11-03 | $88.75 | $96.06 | $87.87 | $94.38 | $94.38 | 1,605,803 |
| 2022-11-02 | $94.75 | $95.52 | $91.46 | $91.51 | $91.51 | 1,556,041 |
| 2022-11-01 | $95.99 | $96.56 | $93.09 | $93.76 | $93.76 | 1,090,262 |
| 2022-10-31 | $95.00 | $95.42 | $91.14 | $93.68 | $93.68 | 2,464,322 |
| 2022-10-28 | $96.13 | $96.33 | $93.47 | $95.16 | $95.16 | 1,384,031 |
| 2022-10-27 | $97.64 | $98.41 | $95.92 | $96.80 | $96.80 | 1,199,742 |
| 2022-10-26 | $96.82 | $98.86 | $96.10 | $97.34 | $97.34 | 1,843,900 |
| 2022-10-25 | $91.27 | $97.14 | $91.27 | $96.71 | $96.71 | 1,375,113 |
| 2022-10-24 | $94.00 | $94.00 | $90.20 | $91.78 | $91.78 | 1,198,501 |
| 2022-10-21 | $88.86 | $94.55 | $88.86 | $94.08 | $94.08 | 1,178,511 |
| 2022-10-20 | $90.40 | $91.47 | $88.58 | $89.02 | $89.02 | 1,173,036 |
| 2022-10-19 | $87.69 | $91.38 | $87.17 | $90.15 | $90.15 | 1,232,123 |
| 2022-10-18 | $91.09 | $91.66 | $87.55 | $89.35 | $89.35 | 1,600,755 |
| 2022-10-17 | $85.00 | $88.10 | $84.21 | $87.58 | $87.58 | 1,401,203 |
| 2022-10-14 | $88.01 | $89.17 | $82.44 | $82.64 | $82.64 | 1,626,632 |
| 2022-10-13 | $80.50 | $88.40 | $80.25 | $86.37 | $86.37 | 3,811,778 |
| 2022-10-12 | $90.15 | $90.29 | $83.04 | $83.12 | $83.12 | 2,687,543 |
| 2022-10-11 | $91.00 | $91.34 | $87.83 | $90.74 | $90.74 | 1,009,120 |
| 2022-10-10 | $91.06 | $93.21 | $90.24 | $91.88 | $91.88 | 890,660 |
| 2022-10-07 | $92.66 | $93.73 | $89.33 | $90.05 | $90.05 | 1,568,039 |
| 2022-10-06 | $93.00 | $95.56 | $93.00 | $94.04 | $94.04 | 1,199,512 |
| 2022-10-05 | $95.80 | $96.58 | $92.29 | $93.24 | $93.24 | 1,113,774 |
| 2022-10-04 | $96.16 | $98.00 | $95.80 | $97.49 | $97.49 | 1,221,319 |
| 2022-10-03 | $92.89 | $93.53 | $90.53 | $92.51 | $92.51 | 1,215,519 |
| 2022-09-30 | $90.43 | $93.57 | $89.36 | $90.75 | $90.75 | 1,035,541 |
| 2022-09-29 | $92.53 | $93.52 | $88.85 | $90.79 | $90.79 | 1,516,035 |
| 2022-09-28 | $93.68 | $95.62 | $91.02 | $95.33 | $93.43 | 1,477,946 |
| 2022-09-27 | $95.28 | $97.39 | $93.45 | $94.22 | $94.22 | 1,395,456 |
| 2022-09-26 | $92.91 | $95.52 | $91.74 | $91.81 | $91.81 | 1,163,337 |
| 2022-09-23 | $95.20 | $96.06 | $93.23 | $93.95 | $93.95 | 1,543,182 |
| 2022-09-22 | $104.79 | $106.30 | $98.25 | $98.27 | $98.27 | 1,757,335 |
| 2022-09-21 | $104.75 | $106.80 | $103.60 | $103.61 | $103.61 | 1,186,123 |
| 2022-09-20 | $105.87 | $106.12 | $103.88 | $104.66 | $104.66 | 1,229,675 |
| 2022-09-19 | $103.10 | $107.70 | $102.88 | $107.03 | $107.03 | 1,239,845 |
| 2022-09-16 | $102.51 | $105.93 | $102.15 | $104.15 | $104.15 | 1,703,052 |
| 2022-09-15 | $111.54 | $112.70 | $103.71 | $104.52 | $104.52 | 1,924,139 |
| 2022-09-14 | $109.56 | $114.71 | $108.55 | $113.52 | $113.52 | 1,577,710 |
| 2022-09-13 | $105.00 | $111.74 | $104.28 | $108.49 | $108.49 | 1,532,458 |
| 2022-09-12 | $113.51 | $114.62 | $106.68 | $108.75 | $108.75 | 1,728,291 |
| 2022-09-09 | $113.90 | $115.72 | $110.30 | $111.12 | $111.12 | 1,782,865 |
| 2022-09-08 | $106.30 | $111.73 | $106.27 | $111.27 | $111.27 | 2,204,846 |
| 2022-09-07 | $103.02 | $105.85 | $102.12 | $105.54 | $105.54 | 1,129,962 |
| 2022-09-06 | $108.38 | $109.00 | $103.55 | $103.71 | $103.71 | 2,186,681 |
| 2022-09-02 | $99.70 | $101.64 | $97.54 | $101.29 | $101.29 | 1,523,636 |
| 2022-09-01 | $97.68 | $98.50 | $94.61 | $97.64 | $97.64 | 1,566,012 |
| 2022-08-31 | $102.10 | $102.39 | $99.52 | $99.68 | $99.68 | 2,568,787 |
| 2022-08-30 | $105.69 | $106.07 | $101.11 | $102.35 | $102.35 | 2,060,545 |
| 2022-08-29 | $102.60 | $105.85 | $100.79 | $105.01 | $105.01 | 1,424,368 |
| 2022-08-26 | $106.00 | $106.18 | $102.64 | $104.83 | $104.83 | 1,486,986 |
| 2022-08-25 | $103.80 | $106.21 | $102.80 | $105.89 | $105.89 | 1,942,572 |
| 2022-08-24 | $99.62 | $103.10 | $99.32 | $101.94 | $101.94 | 1,980,766 |
| 2022-08-23 | $94.38 | $99.47 | $94.38 | $99.12 | $99.12 | 2,086,964 |
| 2022-08-22 | $88.49 | $94.60 | $86.92 | $93.73 | $93.73 | 2,538,008 |
| 2022-08-19 | $94.63 | $95.20 | $87.73 | $90.07 | $90.07 | 2,940,168 |
| 2022-08-18 | $99.91 | $99.91 | $93.10 | $94.02 | $94.02 | 5,481,765 |
| 2022-08-17 | $105.00 | $105.79 | $102.42 | $104.42 | $104.42 | 1,888,425 |
| 2022-08-16 | $113.25 | $113.70 | $103.01 | $105.70 | $105.70 | 3,268,424 |
| 2022-08-15 | $107.13 | $112.59 | $106.00 | $111.41 | $111.41 | 2,096,765 |
| 2022-08-12 | $102.26 | $108.75 | $101.33 | $108.70 | $108.70 | 1,702,361 |
| 2022-08-11 | $102.31 | $102.84 | $100.63 | $101.78 | $101.78 | 1,082,427 |
| 2022-08-10 | $100.00 | $102.17 | $99.11 | $101.12 | $101.12 | 1,271,081 |
| 2022-08-09 | $96.77 | $97.73 | $95.76 | $97.45 | $97.45 | 817,766 |
| 2022-08-08 | $95.42 | $97.57 | $94.61 | $96.08 | $96.08 | 1,601,960 |
| 2022-08-05 | $93.93 | $95.33 | $90.30 | $92.79 | $92.79 | 1,646,550 |
| 2022-08-04 | $96.26 | $96.47 | $93.20 | $94.74 | $94.74 | 1,344,429 |
| 2022-08-03 | $98.85 | $99.05 | $94.65 | $94.95 | $94.95 | 1,408,072 |
| 2022-08-02 | $96.98 | $98.84 | $95.63 | $98.10 | $98.10 | 935,828 |
| 2022-08-01 | $98.80 | $99.74 | $96.24 | $98.04 | $98.04 | 1,437,189 |
| 2022-07-29 | $98.08 | $99.72 | $97.30 | $98.37 | $98.37 | 1,752,540 |
| 2022-07-28 | $98.50 | $99.41 | $96.71 | $97.26 | $97.26 | 1,273,367 |
| 2022-07-27 | $94.61 | $97.75 | $94.07 | $97.01 | $97.01 | 1,097,209 |
| 2022-07-26 | $95.96 | $96.59 | $93.62 | $93.64 | $93.64 | 1,100,223 |
| 2022-07-25 | $91.58 | $95.45 | $90.04 | $95.41 | $95.41 | 940,193 |
| 2022-07-22 | $94.21 | $95.04 | $90.11 | $90.62 | $90.62 | 1,329,289 |
| 2022-07-21 | $88.40 | $92.02 | $87.35 | $92.00 | $92.00 | 1,054,684 |
| 2022-07-20 | $89.84 | $90.27 | $87.93 | $88.76 | $88.76 | 1,096,458 |
| 2022-07-19 | $86.84 | $89.43 | $86.52 | $89.24 | $89.24 | 854,219 |
| 2022-07-18 | $87.25 | $89.85 | $85.31 | $85.85 | $85.85 | 1,062,194 |
| 2022-07-15 | $83.25 | $86.03 | $82.22 | $85.06 | $85.06 | 1,322,401 |
| 2022-07-14 | $81.09 | $81.61 | $79.25 | $81.35 | $81.35 | 1,084,860 |
| 2022-07-13 | $81.18 | $85.77 | $80.31 | $83.12 | $83.12 | 1,058,631 |
| 2022-07-12 | $80.90 | $82.73 | $79.03 | $81.33 | $81.33 | 1,472,845 |
| 2022-07-11 | $84.95 | $84.95 | $82.32 | $82.68 | $82.68 | 741,246 |
| 2022-07-08 | $88.82 | $89.35 | $85.44 | $86.49 | $86.49 | 942,154 |
| 2022-07-07 | $85.82 | $89.55 | $85.40 | $89.16 | $89.16 | 1,849,020 |
| 2022-07-06 | $84.00 | $85.11 | $80.75 | $83.35 | $83.35 | 1,645,293 |
| 2022-07-05 | $83.74 | $84.95 | $81.28 | $84.67 | $84.67 | 1,766,960 |
| 2022-07-01 | $82.17 | $84.85 | $80.65 | $84.67 | $84.67 | 1,213,497 |
| 2022-06-30 | $82.23 | $85.14 | $81.14 | $83.53 | $83.53 | 1,468,002 |
| 2022-06-29 | $87.80 | $87.85 | $82.84 | $84.30 | $84.30 | 1,969,787 |
| 2022-06-28 | $94.42 | $96.00 | $86.70 | $87.09 | $87.09 | 2,129,904 |
| 2022-06-27 | $90.75 | $94.64 | $90.42 | $92.58 | $92.58 | 1,413,183 |
| 2022-06-24 | $88.00 | $90.37 | $85.56 | $89.28 | $89.28 | 1,554,224 |
| 2022-06-23 | $91.83 | $92.15 | $85.53 | $86.57 | $86.57 | 1,458,317 |
| 2022-06-22 | $90.56 | $92.12 | $87.85 | $90.46 | $90.46 | 1,392,186 |
| 2022-06-21 | $93.54 | $94.26 | $91.97 | $93.59 | $93.59 | 840,501 |
| 2022-06-17 | $89.14 | $92.25 | $87.94 | $90.29 | $90.29 | 1,910,472 |
| 2022-06-16 | $91.50 | $93.25 | $87.15 | $88.40 | $88.40 | 1,816,068 |
| 2022-06-15 | $93.71 | $95.56 | $92.28 | $93.94 | $93.94 | 1,118,244 |
| 2022-06-14 | $93.33 | $95.42 | $92.29 | $93.26 | $93.26 | 1,729,767 |
| 2022-06-13 | $92.83 | $93.88 | $90.35 | $92.63 | $92.63 | 1,732,222 |
| 2022-06-10 | $94.05 | $96.77 | $91.91 | $96.04 | $96.04 | 1,672,143 |
| 2022-06-09 | $98.00 | $99.49 | $95.83 | $95.88 | $95.88 | 2,134,400 |
| 2022-06-08 | $100.58 | $102.40 | $97.41 | $98.38 | $98.38 | 2,757,975 |
| 2022-06-07 | $102.54 | $103.95 | $101.18 | $101.39 | $101.39 | 1,717,030 |
| 2022-06-06 | $105.28 | $106.78 | $103.52 | $103.52 | $103.52 | 1,058,267 |
| 2022-06-03 | $101.00 | $103.96 | $100.23 | $103.04 | $103.04 | 1,548,882 |
| 2022-06-02 | $99.30 | $105.85 | $98.90 | $103.83 | $103.83 | 2,651,671 |
| 2022-06-01 | $102.87 | $103.05 | $99.06 | $100.74 | $98.11 | 5,440,991 |
| 2022-05-31 | $112.17 | $112.25 | $105.25 | $106.17 | $103.39 | 6,425,456 |
| 2022-05-27 | $108.00 | $115.76 | $107.71 | $113.33 | $110.37 | 2,673,079 |
| 2022-05-26 | $101.51 | $107.56 | $101.47 | $107.14 | $104.34 | 1,983,257 |
| 2022-05-25 | $100.34 | $101.56 | $97.58 | $101.09 | $98.45 | 2,331,095 |
| 2022-05-24 | $100.72 | $101.51 | $97.04 | $100.29 | $97.67 | 2,482,335 |
| 2022-05-23 | $96.53 | $101.58 | $94.44 | $101.49 | $98.84 | 2,384,333 |
| 2022-05-20 | $97.81 | $98.97 | $89.87 | $95.46 | $92.96 | 3,471,265 |
| 2022-05-19 | $92.00 | $96.50 | $90.57 | $95.23 | $92.74 | 3,780,812 |
| 2022-05-18 | $88.17 | $93.14 | $88.17 | $90.21 | $87.85 | 2,758,296 |
| 2022-05-17 | $85.99 | $90.42 | $85.97 | $89.84 | $87.49 | 1,963,937 |
| 2022-05-16 | $83.61 | $87.35 | $83.23 | $83.39 | $81.21 | 1,787,852 |
| 2022-05-13 | $78.16 | $83.61 | $78.11 | $83.61 | $81.42 | 1,688,498 |
| 2022-05-12 | $73.83 | $77.89 | $73.00 | $76.42 | $74.42 | 1,532,605 |
| 2022-05-11 | $74.46 | $79.21 | $74.33 | $75.56 | $73.58 | 1,810,163 |
| 2022-05-10 | $76.83 | $77.20 | $72.75 | $74.48 | $72.53 | 2,153,301 |
| 2022-05-09 | $76.17 | $76.69 | $74.09 | $74.60 | $72.65 | 2,546,958 |
| 2022-05-06 | $79.21 | $80.35 | $76.63 | $78.87 | $76.81 | 1,588,386 |
| 2022-05-05 | $82.28 | $83.76 | $79.44 | $80.27 | $78.17 | 3,065,575 |
| 2022-05-04 | $78.41 | $80.38 | $74.74 | $80.29 | $78.19 | 2,063,286 |
| 2022-05-03 | $73.42 | $75.16 | $72.05 | $74.90 | $72.94 | 1,453,607 |
| 2022-05-02 | $72.96 | $73.74 | $71.25 | $73.04 | $71.13 | 848,395 |
| 2022-04-29 | $75.00 | $77.38 | $73.44 | $73.80 | $71.87 | 1,266,203 |
| 2022-04-28 | $73.85 | $74.83 | $71.29 | $74.41 | $72.46 | 1,942,505 |
| 2022-04-27 | $72.93 | $74.49 | $72.45 | $73.47 | $71.46 | 1,535,456 |
| 2022-04-26 | $74.51 | $74.84 | $71.18 | $71.40 | $69.44 | 1,430,422 |
| 2022-04-25 | $75.80 | $75.85 | $72.20 | $74.54 | $72.50 | 2,312,425 |
| 2022-04-22 | $78.05 | $80.69 | $77.19 | $77.71 | $75.58 | 1,774,547 |
| 2022-04-21 | $87.47 | $88.00 | $77.93 | $78.82 | $76.66 | 3,350,893 |
| 2022-04-20 | $85.50 | $86.57 | $83.58 | $86.25 | $83.89 | 1,027,010 |
| 2022-04-19 | $84.00 | $85.65 | $83.22 | $85.21 | $82.87 | 1,479,629 |
| 2022-04-18 | $82.60 | $84.68 | $82.09 | $83.57 | $81.28 | 952,091 |
| 2022-04-14 | $84.51 | $85.36 | $82.58 | $82.60 | $80.34 | 940,795 |
| 2022-04-13 | $83.80 | $85.26 | $83.00 | $84.67 | $82.35 | 1,666,347 |
| 2022-04-12 | $83.38 | $84.55 | $81.66 | $82.56 | $80.30 | 1,724,410 |
| 2022-04-11 | $84.00 | $84.23 | $80.45 | $81.55 | $79.31 | 1,843,872 |
| 2022-04-08 | $86.18 | $86.64 | $83.27 | $85.52 | $83.18 | 1,033,555 |
| 2022-04-07 | $85.02 | $86.12 | $83.20 | $85.65 | $83.30 | 1,438,311 |
| 2022-04-06 | $84.50 | $85.46 | $83.18 | $85.00 | $82.67 | 2,719,785 |
| 2022-04-05 | $88.92 | $89.93 | $84.90 | $85.88 | $83.53 | 2,183,457 |
| 2022-04-04 | $90.25 | $90.87 | $87.27 | $89.13 | $86.69 | 2,203,164 |
| 2022-04-01 | $86.50 | $88.87 | $85.75 | $88.75 | $86.32 | 1,716,924 |
| 2022-03-31 | $83.94 | $87.49 | $83.65 | $85.60 | $83.25 | 1,833,786 |
| 2022-03-30 | $82.40 | $86.79 | $82.40 | $85.54 | $83.19 | 2,583,424 |
| 2022-03-29 | $81.64 | $83.32 | $80.79 | $83.31 | $81.03 | 1,696,212 |
| 2022-03-28 | $84.94 | $85.29 | $82.06 | $82.45 | $80.19 | 1,468,557 |
| 2022-03-25 | $84.13 | $84.84 | $82.60 | $84.73 | $82.41 | 1,257,875 |
| 2022-03-24 | $79.52 | $84.07 | $79.52 | $83.84 | $81.54 | 1,491,718 |
| 2022-03-23 | $80.09 | $81.00 | $78.67 | $80.05 | $77.86 | 1,498,594 |
| 2022-03-22 | $81.10 | $81.97 | $79.16 | $80.16 | $77.96 | 1,351,324 |
| 2022-03-21 | $77.81 | $81.40 | $77.53 | $80.39 | $78.19 | 1,763,034 |
| 2022-03-18 | $74.98 | $77.25 | $74.80 | $77.18 | $75.06 | 1,381,410 |
| 2022-03-17 | $72.99 | $75.27 | $72.76 | $75.21 | $73.15 | 1,260,194 |
| 2022-03-16 | $72.00 | $74.09 | $70.91 | $73.03 | $71.03 | 1,690,235 |
| 2022-03-15 | $70.15 | $71.34 | $68.22 | $70.81 | $68.87 | 1,268,042 |
| 2022-03-14 | $74.49 | $74.49 | $70.19 | $70.36 | $68.43 | 1,565,390 |
| 2022-03-11 | $77.50 | $78.80 | $74.84 | $74.85 | $72.80 | 1,218,253 |
| 2022-03-10 | $74.78 | $77.78 | $74.47 | $77.53 | $75.40 | 1,506,313 |
| 2022-03-09 | $74.15 | $75.47 | $73.65 | $75.03 | $72.97 | 1,829,700 |
| 2022-03-08 | $71.16 | $73.91 | $68.11 | $72.98 | $70.98 | 2,577,220 |
| 2022-03-07 | $78.85 | $79.29 | $71.16 | $72.07 | $70.09 | 2,500,774 |
| 2022-03-04 | $73.67 | $78.60 | $72.30 | $78.15 | $76.01 | 3,148,171 |
| 2022-03-03 | $68.46 | $74.31 | $68.46 | $73.60 | $71.58 | 4,284,086 |
| 2022-03-02 | $65.14 | $66.06 | $63.69 | $65.86 | $64.05 | 1,571,708 |
| 2022-03-01 | $65.50 | $65.89 | $62.61 | $63.99 | $62.24 | 1,386,394 |
| 2022-02-28 | $64.45 | $66.82 | $64.45 | $66.18 | $64.37 | 1,420,358 |
| 2022-02-25 | $61.71 | $64.43 | $60.69 | $64.40 | $62.63 | 1,901,590 |
| 2022-02-24 | $56.22 | $60.94 | $56.00 | $60.86 | $59.19 | 1,608,583 |
| 2022-02-23 | $61.51 | $61.61 | $59.68 | $59.81 | $58.17 | 1,196,174 |
| 2022-02-22 | $61.31 | $63.16 | $59.89 | $60.42 | $58.76 | 1,227,776 |
| 2022-02-18 | $63.83 | $63.96 | $61.35 | $61.46 | $59.78 | 1,238,334 |
| 2022-02-17 | $64.74 | $65.10 | $62.93 | $62.96 | $61.23 | 1,242,417 |
| 2022-02-16 | $66.44 | $66.44 | $64.59 | $66.15 | $64.34 | 1,061,387 |
| 2022-02-15 | $65.85 | $67.50 | $64.56 | $65.60 | $63.80 | 1,977,115 |
| 2022-02-14 | $63.67 | $64.82 | $62.32 | $64.34 | $62.58 | 1,413,706 |
| 2022-02-11 | $62.63 | $65.67 | $62.56 | $64.45 | $62.68 | 2,111,054 |
| 2022-02-10 | $58.40 | $63.00 | $57.75 | $62.64 | $60.92 | 3,064,750 |
| 2022-02-09 | $58.10 | $59.17 | $57.79 | $58.82 | $57.21 | 1,726,257 |
| 2022-02-08 | $55.88 | $56.73 | $55.44 | $56.63 | $55.08 | 1,182,401 |
| 2022-02-07 | $53.40 | $56.12 | $53.40 | $55.60 | $54.08 | 996,976 |
| 2022-02-04 | $52.54 | $54.28 | $52.45 | $53.27 | $51.81 | 770,757 |
| 2022-02-03 | $53.52 | $53.89 | $52.33 | $52.73 | $51.28 | 677,343 |
| 2022-02-02 | $56.71 | $56.71 | $54.64 | $54.71 | $53.21 | 929,535 |
| 2022-02-01 | $55.25 | $56.89 | $55.00 | $56.71 | $55.16 | 1,246,269 |
| 2022-01-31 | $51.50 | $54.22 | $50.98 | $54.15 | $52.67 | 1,225,747 |
| 2022-01-28 | $51.32 | $51.52 | $49.80 | $51.19 | $49.79 | 1,068,437 |
| 2022-01-27 | $53.27 | $53.95 | $51.21 | $51.58 | $50.17 | 1,086,512 |
| 2022-01-26 | $54.93 | $55.24 | $51.75 | $52.09 | $50.66 | 1,196,221 |
| 2022-01-25 | $53.16 | $54.15 | $51.92 | $53.49 | $52.02 | 1,390,656 |
| 2022-01-24 | $53.43 | $53.96 | $50.65 | $53.29 | $51.83 | 2,655,024 |
| 2022-01-21 | $56.00 | $56.88 | $54.13 | $54.61 | $53.11 | 1,955,197 |
| 2022-01-20 | $57.71 | $58.39 | $55.69 | $55.97 | $54.44 | 1,204,395 |
| 2022-01-19 | $57.31 | $58.95 | $57.07 | $57.47 | $55.89 | 1,442,417 |
| 2022-01-18 | $55.63 | $57.99 | $54.90 | $56.43 | $54.88 | 1,216,705 |
| 2022-01-14 | $54.70 | $56.72 | $54.32 | $56.55 | $55.00 | 1,070,775 |
| 2022-01-13 | $56.36 | $57.14 | $55.38 | $55.55 | $54.03 | 1,734,152 |
| 2022-01-12 | $53.50 | $55.98 | $53.50 | $55.63 | $54.10 | 2,753,625 |
| 2022-01-11 | $49.19 | $52.16 | $49.15 | $51.87 | $50.45 | 1,864,463 |
| 2022-01-10 | $49.46 | $49.81 | $47.82 | $48.36 | $47.03 | 1,503,396 |
| 2022-01-07 | $49.77 | $50.85 | $49.24 | $49.96 | $48.59 | 1,391,155 |
| 2022-01-06 | $47.90 | $49.48 | $46.70 | $49.06 | $47.72 | 1,799,147 |
| 2022-01-05 | $49.75 | $49.79 | $47.27 | $47.66 | $46.35 | 1,183,688 |
| 2022-01-04 | $50.69 | $51.60 | $48.15 | $49.10 | $47.75 | 1,896,400 |
| 2022-01-03 | $51.17 | $51.61 | $50.50 | $50.73 | $49.34 | 621,052 |
| 2021-12-31 | $50.59 | $51.22 | $50.05 | $50.43 | $49.05 | 546,355 |
| 2021-12-30 | $50.76 | $52.43 | $50.76 | $51.80 | $49.01 | 827,601 |
| 2021-12-29 | $51.02 | $51.57 | $50.61 | $51.23 | $48.47 | 516,441 |
| 2021-12-28 | $51.37 | $52.25 | $51.02 | $51.28 | $48.52 | 1,907,149 |
| 2021-12-27 | $53.00 | $53.00 | $50.24 | $51.31 | $48.55 | 1,241,440 |
| 2021-12-23 | $49.80 | $50.84 | $48.51 | $50.13 | $47.43 | 1,164,757 |
| 2021-12-22 | $49.15 | $50.04 | $48.80 | $49.41 | $46.75 | 988,902 |
| 2021-12-21 | $48.82 | $49.80 | $47.00 | $49.15 | $46.51 | 2,728,262 |
| 2021-12-20 | $51.47 | $51.84 | $46.13 | $47.38 | $44.83 | 8,174,490 |
| 2021-12-17 | $56.09 | $56.75 | $54.70 | $55.91 | $52.90 | 1,490,664 |
| 2021-12-16 | $55.99 | $58.00 | $55.69 | $56.40 | $53.36 | 1,964,757 |
| 2021-12-15 | $52.88 | $55.54 | $52.02 | $55.26 | $52.29 | 1,914,798 |
| 2021-12-14 | $54.68 | $55.01 | $53.71 | $54.15 | $51.24 | 2,028,509 |
| 2021-12-13 | $57.29 | $57.62 | $55.61 | $55.73 | $52.73 | 886,159 |
| 2021-12-10 | $57.88 | $58.59 | $57.29 | $57.51 | $54.42 | 956,440 |
| 2021-12-09 | $58.34 | $59.15 | $57.07 | $57.36 | $54.27 | 939,281 |
| 2021-12-08 | $58.01 | $59.49 | $57.87 | $58.79 | $55.63 | 716,544 |
| 2021-12-07 | $57.42 | $58.93 | $57.41 | $58.26 | $55.12 | 1,148,893 |
| 2021-12-06 | $57.40 | $57.56 | $55.66 | $56.38 | $53.35 | 1,242,358 |
| 2021-12-03 | $60.39 | $60.66 | $56.93 | $57.57 | $54.47 | 2,065,841 |
| 2021-12-02 | $61.01 | $61.93 | $59.66 | $60.25 | $57.01 | 1,046,494 |
| 2021-12-01 | $63.69 | $64.88 | $60.65 | $60.77 | $57.50 | 1,167,732 |
| 2021-11-30 | $63.59 | $63.74 | $61.40 | $62.26 | $58.91 | 1,473,749 |
| 2021-11-29 | $64.43 | $65.35 | $63.45 | $64.04 | $60.59 | 1,429,320 |
| 2021-11-26 | $62.09 | $64.47 | $61.82 | $64.47 | $61.00 | 817,251 |
| 2021-11-24 | $65.82 | $65.98 | $64.60 | $65.68 | $62.15 | 1,218,436 |
| 2021-11-23 | $67.20 | $68.39 | $65.83 | $66.59 | $63.01 | 1,486,237 |
| 2021-11-22 | $70.00 | $71.50 | $67.10 | $67.12 | $63.51 | 2,998,926 |
| 2021-11-19 | $63.18 | $64.36 | $62.25 | $62.67 | $59.30 | 1,471,020 |
| 2021-11-18 | $64.10 | $65.88 | $62.02 | $63.02 | $59.63 | 2,172,105 |
| 2021-11-17 | $64.75 | $65.54 | $63.44 | $64.11 | $60.66 | 1,450,957 |
| 2021-11-16 | $65.00 | $65.00 | $63.10 | $63.92 | $60.48 | 1,078,522 |
| 2021-11-15 | $66.17 | $66.45 | $64.55 | $65.46 | $61.94 | 1,106,739 |
| 2021-11-12 | $65.90 | $67.48 | $65.43 | $66.01 | $62.46 | 892,736 |
| 2021-11-11 | $65.18 | $66.69 | $64.80 | $66.06 | $62.51 | 634,315 |
| 2021-11-10 | $65.20 | $66.46 | $64.00 | $64.31 | $60.85 | 989,994 |
| 2021-11-09 | $66.37 | $66.87 | $64.24 | $65.77 | $62.23 | 1,184,190 |
| 2021-11-08 | $65.38 | $66.87 | $65.30 | $66.35 | $62.78 | 1,323,389 |
| 2021-11-05 | $65.68 | $65.83 | $63.87 | $64.66 | $61.18 | 1,659,590 |
| 2021-11-04 | $63.25 | $66.34 | $62.95 | $66.22 | $62.66 | 4,266,252 |
| 2021-11-03 | $61.00 | $61.55 | $60.08 | $61.26 | $57.96 | 2,925,882 |
| 2021-11-02 | $56.80 | $61.29 | $56.49 | $61.24 | $57.94 | 3,987,069 |
| 2021-11-01 | $55.50 | $56.89 | $55.35 | $56.88 | $53.82 | 1,442,599 |
| 2021-10-29 | $53.40 | $55.35 | $53.22 | $54.89 | $51.94 | 2,775,028 |
| 2021-10-28 | $53.90 | $54.15 | $52.85 | $53.95 | $51.05 | 1,239,140 |
| 2021-10-27 | $56.20 | $56.35 | $53.69 | $53.78 | $50.89 | 1,208,074 |
| 2021-10-26 | $54.80 | $56.30 | $53.51 | $56.18 | $53.16 | 2,138,860 |
| 2021-10-25 | $52.74 | $53.74 | $52.55 | $52.64 | $49.81 | 1,017,360 |
| 2021-10-22 | $53.54 | $54.55 | $51.96 | $52.41 | $49.59 | 1,483,001 |
| 2021-10-21 | $54.33 | $54.81 | $52.88 | $53.42 | $50.55 | 1,417,070 |
| 2021-10-20 | $54.70 | $55.26 | $54.00 | $54.78 | $51.83 | 709,876 |
| 2021-10-19 | $55.78 | $55.87 | $54.61 | $54.69 | $51.75 | 1,252,354 |
| 2021-10-18 | $54.08 | $55.50 | $53.91 | $55.22 | $52.25 | 1,243,060 |
| 2021-10-15 | $54.36 | $54.83 | $53.20 | $54.23 | $51.31 | 1,611,280 |
| 2021-10-14 | $54.09 | $54.35 | $53.40 | $54.25 | $51.33 | 782,793 |
| 2021-10-13 | $53.89 | $54.50 | $52.96 | $53.31 | $50.44 | 737,144 |
| 2021-10-12 | $53.04 | $54.69 | $52.64 | $53.54 | $50.66 | 1,198,035 |
| 2021-10-11 | $51.95 | $54.17 | $51.50 | $52.87 | $50.02 | 865,267 |
| 2021-10-08 | $51.50 | $52.04 | $51.01 | $51.58 | $48.80 | 779,205 |
| 2021-10-07 | $52.05 | $52.68 | $51.60 | $51.62 | $48.84 | 1,034,711 |
| 2021-10-06 | $53.00 | $53.15 | $50.70 | $51.77 | $48.98 | 1,251,708 |
| 2021-10-05 | $53.15 | $54.73 | $52.63 | $54.01 | $51.10 | 939,340 |
| 2021-10-04 | $54.09 | $54.20 | $51.94 | $52.80 | $49.96 | 670,492 |
| 2021-10-01 | $54.38 | $54.90 | $53.81 | $54.02 | $51.11 | 689,928 |
| 2021-09-30 | $54.22 | $55.64 | $53.72 | $53.72 | $50.83 | 1,182,652 |
| 2021-09-29 | $54.03 | $54.57 | $53.37 | $53.75 | $50.86 | 1,219,358 |
| 2021-09-28 | $53.33 | $53.57 | $52.65 | $52.89 | $50.04 | 752,380 |
| 2021-09-27 | $55.14 | $55.28 | $53.42 | $53.63 | $50.74 | 943,740 |
| 2021-09-24 | $55.16 | $55.75 | $54.70 | $55.32 | $52.34 | 548,428 |
| 2021-09-23 | $55.18 | $56.33 | $55.10 | $55.87 | $52.86 | 723,986 |
| 2021-09-22 | $55.49 | $55.67 | $54.48 | $54.56 | $51.62 | 717,563 |
| 2021-09-21 | $54.08 | $54.63 | $53.13 | $54.03 | $51.12 | 1,130,474 |
| 2021-09-20 | $53.33 | $54.73 | $52.71 | $53.88 | $50.98 | 1,929,039 |
| 2021-09-17 | $56.18 | $56.22 | $54.17 | $55.36 | $52.38 | 838,072 |
| 2021-09-16 | $56.28 | $56.63 | $55.07 | $56.26 | $53.23 | 1,465,554 |
| 2021-09-15 | $56.03 | $57.43 | $55.97 | $57.28 | $54.20 | 1,060,436 |
| 2021-09-14 | $54.91 | $56.33 | $54.25 | $55.40 | $52.42 | 1,232,109 |
| 2021-09-13 | $56.82 | $56.85 | $53.71 | $54.30 | $51.38 | 2,073,244 |
| 2021-09-10 | $55.00 | $57.34 | $54.58 | $55.78 | $52.78 | 1,792,608 |
| 2021-09-09 | $52.30 | $54.54 | $51.94 | $54.04 | $51.13 | 1,780,914 |
| 2021-09-08 | $53.10 | $53.33 | $51.44 | $52.27 | $49.46 | 1,282,292 |
| 2021-09-07 | $53.74 | $53.89 | $52.59 | $52.81 | $49.97 | 813,452 |
| 2021-09-03 | $54.46 | $54.59 | $52.80 | $53.82 | $50.92 | 1,139,087 |
| 2021-09-02 | $52.45 | $54.68 | $52.44 | $54.13 | $51.22 | 1,817,810 |
| 2021-09-01 | $52.22 | $52.54 | $51.13 | $52.45 | $49.34 | 706,526 |
| 2021-08-31 | $52.27 | $52.74 | $51.35 | $52.15 | $49.06 | 1,069,377 |
| 2021-08-30 | $52.15 | $52.98 | $52.01 | $52.04 | $48.96 | 1,013,863 |
| 2021-08-27 | $51.20 | $51.77 | $50.35 | $51.58 | $48.53 | 1,122,833 |
| 2021-08-26 | $52.35 | $52.46 | $50.90 | $51.19 | $48.16 | 1,265,787 |
| 2021-08-25 | $50.88 | $52.42 | $50.05 | $52.21 | $49.12 | 1,848,924 |
| 2021-08-24 | $51.24 | $51.52 | $50.14 | $50.54 | $47.55 | 1,690,654 |
| 2021-08-23 | $50.80 | $51.70 | $50.38 | $50.97 | $47.95 | 1,699,592 |
| 2021-08-20 | $48.32 | $50.08 | $48.19 | $49.66 | $46.72 | 1,787,158 |
| 2021-08-19 | $47.00 | $49.82 | $46.59 | $47.93 | $45.09 | 2,014,571 |
| 2021-08-18 | $49.57 | $50.31 | $48.35 | $48.51 | $45.64 | 1,459,203 |
| 2021-08-17 | $50.18 | $50.25 | $48.14 | $48.97 | $46.07 | 2,130,005 |
| 2021-08-16 | $53.00 | $53.39 | $50.94 | $51.31 | $48.27 | 1,470,852 |
| 2021-08-13 | $53.29 | $55.16 | $53.29 | $54.28 | $51.07 | 1,571,364 |
| 2021-08-12 | $53.11 | $53.59 | $51.06 | $53.26 | $50.11 | 1,043,855 |
| 2021-08-11 | $55.10 | $55.30 | $52.19 | $53.03 | $49.89 | 1,923,861 |
| 2021-08-10 | $51.80 | $54.24 | $51.18 | $53.85 | $50.66 | 2,941,224 |
| 2021-08-09 | $50.00 | $51.33 | $49.69 | $51.02 | $48.00 | 904,742 |
| 2021-08-06 | $49.98 | $50.85 | $49.57 | $50.15 | $47.18 | 1,245,484 |
| 2021-08-05 | $48.64 | $50.10 | $48.58 | $49.40 | $46.47 | 1,690,317 |
| 2021-08-04 | $48.92 | $49.46 | $47.91 | $48.28 | $45.42 | 1,011,568 |
| 2021-08-03 | $47.14 | $48.33 | $45.91 | $48.32 | $45.46 | 1,005,411 |
| 2021-08-02 | $47.99 | $48.72 | $47.29 | $47.41 | $44.60 | 745,968 |
| 2021-07-30 | $48.98 | $50.18 | $47.48 | $47.50 | $44.69 | 1,200,114 |
| 2021-07-29 | $48.26 | $49.19 | $47.70 | $48.98 | $46.08 | 973,783 |
| 2021-07-28 | $46.32 | $47.78 | $46.32 | $47.53 | $44.72 | 616,479 |
| 2021-07-27 | $47.15 | $47.60 | $45.80 | $46.59 | $43.83 | 698,796 |
| 2021-07-26 | $47.20 | $48.14 | $47.01 | $47.79 | $44.96 | 689,727 |
| 2021-07-23 | $48.08 | $49.51 | $47.19 | $47.36 | $44.56 | 1,729,459 |
| 2021-07-22 | $49.53 | $50.25 | $48.58 | $50.05 | $47.09 | 1,269,894 |
| 2021-07-21 | $48.41 | $50.30 | $48.22 | $49.00 | $46.10 | 924,146 |
| 2021-07-20 | $47.79 | $48.11 | $46.08 | $47.75 | $44.92 | 1,010,560 |
| 2021-07-19 | $46.40 | $47.40 | $45.77 | $47.26 | $44.46 | 1,059,781 |
| 2021-07-16 | $49.77 | $49.89 | $46.89 | $47.47 | $44.66 | 1,105,789 |
| 2021-07-15 | $48.81 | $49.91 | $48.61 | $49.42 | $46.49 | 1,038,865 |
| 2021-07-14 | $50.47 | $51.10 | $48.92 | $49.01 | $46.11 | 584,112 |
| 2021-07-13 | $50.38 | $50.77 | $49.53 | $50.10 | $47.13 | 1,180,237 |
| 2021-07-12 | $47.92 | $50.90 | $47.82 | $50.53 | $47.54 | 2,276,845 |
| 2021-07-09 | $46.60 | $48.03 | $46.30 | $47.91 | $45.07 | 966,222 |
| 2021-07-08 | $43.89 | $45.93 | $43.66 | $45.71 | $43.00 | 963,498 |
| 2021-07-07 | $45.53 | $46.32 | $44.70 | $45.44 | $42.75 | 928,950 |
| 2021-07-06 | $48.30 | $48.99 | $45.59 | $45.80 | $43.09 | 1,353,056 |
| 2021-07-02 | $47.70 | $48.65 | $47.23 | $48.23 | $45.37 | 666,068 |
| 2021-07-01 | $47.81 | $47.89 | $47.29 | $47.40 | $44.59 | 553,753 |
| 2021-06-30 | $47.32 | $47.62 | $46.91 | $47.33 | $44.53 | 661,208 |
| 2021-06-29 | $47.56 | $47.85 | $46.59 | $47.36 | $44.56 | 931,688 |
| 2021-06-28 | $47.20 | $47.33 | $46.28 | $47.09 | $44.30 | 710,209 |
| 2021-06-25 | $47.54 | $47.96 | $46.97 | $47.19 | $44.40 | 898,218 |
| 2021-06-24 | $46.93 | $46.98 | $46.23 | $46.66 | $43.90 | 821,687 |
| 2021-06-23 | $45.27 | $47.33 | $45.24 | $46.12 | $43.39 | 1,036,175 |
| 2021-06-22 | $43.65 | $45.75 | $43.23 | $44.98 | $42.32 | 1,331,791 |
| 2021-06-21 | $42.87 | $44.17 | $42.68 | $43.57 | $40.99 | 1,136,968 |
| 2021-06-18 | $43.78 | $44.03 | $42.42 | $42.48 | $39.96 | 2,721,874 |
| 2021-06-17 | $45.75 | $45.99 | $43.75 | $44.21 | $41.59 | 1,779,808 |
| 2021-06-16 | $46.78 | $47.02 | $45.60 | $45.84 | $43.13 | 1,059,667 |
| 2021-06-15 | $47.20 | $47.26 | $45.39 | $46.80 | $44.03 | 1,415,296 |
| 2021-06-14 | $48.14 | $48.35 | $47.08 | $47.19 | $44.40 | 577,791 |
| 2021-06-11 | $47.73 | $48.10 | $47.32 | $47.87 | $45.04 | 645,725 |
| 2021-06-10 | $47.63 | $48.08 | $46.97 | $47.25 | $44.45 | 1,539,452 |
| 2021-06-09 | $46.87 | $47.75 | $46.26 | $47.57 | $44.75 | 1,054,753 |
| 2021-06-08 | $45.67 | $47.18 | $44.92 | $46.79 | $44.02 | 929,626 |
| 2021-06-07 | $45.80 | $46.50 | $45.40 | $45.65 | $42.95 | 874,422 |
| 2021-06-04 | $45.25 | $45.75 | $44.53 | $45.74 | $43.03 | 762,791 |
| 2021-06-03 | $45.49 | $46.00 | $44.59 | $45.07 | $42.40 | 1,449,064 |
| 2021-06-02 | $44.59 | $46.50 | $44.25 | $46.09 | $43.13 | 1,889,653 |
| 2021-06-01 | $44.70 | $45.59 | $44.17 | $44.51 | $41.65 | 1,096,435 |
| 2021-05-28 | $43.24 | $43.94 | $42.51 | $43.37 | $40.59 | 1,716,437 |
| 2021-05-27 | $42.31 | $43.85 | $42.30 | $42.65 | $39.91 | 1,626,816 |
| 2021-05-26 | $41.50 | $42.00 | $40.58 | $41.82 | $39.13 | 1,347,605 |
| 2021-05-25 | $42.49 | $43.10 | $41.38 | $41.61 | $38.94 | 1,507,264 |
| 2021-05-24 | $43.14 | $43.19 | $41.51 | $42.25 | $39.54 | 1,178,502 |
| 2021-05-21 | $42.20 | $43.03 | $41.71 | $42.09 | $39.39 | 2,414,894 |
| 2021-05-20 | $43.44 | $44.40 | $40.53 | $41.45 | $38.79 | 3,848,573 |
| 2021-05-19 | $44.68 | $45.09 | $41.85 | $42.43 | $39.71 | 3,413,830 |
| 2021-05-18 | $46.80 | $47.52 | $45.54 | $46.20 | $43.23 | 2,283,980 |
| 2021-05-17 | $50.44 | $50.44 | $46.42 | $46.96 | $43.94 | 4,114,121 |
| 2021-05-14 | $51.15 | $52.46 | $50.93 | $52.31 | $48.95 | 1,508,416 |
| 2021-05-13 | $51.68 | $52.74 | $50.92 | $51.07 | $47.79 | 961,920 |
| 2021-05-12 | $53.04 | $53.35 | $51.47 | $51.48 | $48.17 | 860,654 |
| 2021-05-11 | $52.49 | $53.87 | $52.30 | $53.30 | $49.88 | 1,312,342 |
| 2021-05-10 | $55.57 | $57.00 | $55.16 | $55.36 | $51.81 | 1,641,649 |
| 2021-05-07 | $53.26 | $55.12 | $52.55 | $55.02 | $51.49 | 1,193,653 |
| 2021-05-06 | $53.74 | $53.86 | $51.66 | $53.14 | $49.73 | 1,459,376 |
| 2021-05-05 | $53.17 | $54.71 | $53.17 | $54.57 | $51.07 | 1,084,900 |
| 2021-05-04 | $52.41 | $52.78 | $51.29 | $52.68 | $49.30 | 823,646 |
| 2021-05-03 | $53.33 | $53.36 | $52.10 | $52.57 | $49.19 | 578,985 |
| 2021-04-30 | $52.50 | $53.14 | $51.85 | $52.74 | $49.35 | 744,192 |
| 2021-04-29 | $54.66 | $54.81 | $52.45 | $52.80 | $49.41 | 886,792 |
| 2021-04-28 | $54.54 | $55.28 | $53.67 | $54.15 | $50.66 | 1,285,253 |
| 2021-04-27 | $55.89 | $55.97 | $54.64 | $54.66 | $51.13 | 886,288 |
| 2021-04-26 | $53.90 | $55.87 | $53.81 | $55.69 | $52.10 | 1,343,585 |
| 2021-04-23 | $53.00 | $53.76 | $52.59 | $53.52 | $50.07 | 885,933 |
| 2021-04-22 | $53.61 | $53.87 | $52.30 | $52.78 | $49.38 | 1,321,184 |
| 2021-04-21 | $53.41 | $53.61 | $52.41 | $53.31 | $49.87 | 935,693 |
| 2021-04-20 | $55.38 | $55.98 | $53.16 | $53.92 | $50.44 | 1,594,370 |
| 2021-04-19 | $55.50 | $56.56 | $54.87 | $55.66 | $52.07 | 1,145,089 |
| 2021-04-16 | $54.56 | $55.30 | $53.86 | $55.10 | $51.55 | 1,577,512 |
| 2021-04-15 | $54.01 | $54.23 | $53.37 | $54.10 | $50.61 | 962,551 |
| 2021-04-14 | $51.66 | $53.69 | $51.47 | $53.68 | $50.22 | 1,986,359 |
| 2021-04-13 | $52.31 | $52.40 | $51.33 | $51.83 | $48.49 | 1,752,139 |
| 2021-04-12 | $53.55 | $53.55 | $52.16 | $52.51 | $49.12 | 1,115,807 |
| 2021-04-09 | $53.27 | $53.56 | $53.06 | $53.54 | $50.09 | 553,337 |
| 2021-04-08 | $52.77 | $53.55 | $52.62 | $53.50 | $50.05 | 746,171 |
| 2021-04-07 | $54.00 | $54.00 | $52.28 | $52.75 | $49.35 | 1,081,848 |
| 2021-04-06 | $54.07 | $54.46 | $53.51 | $53.84 | $50.37 | 826,405 |
| 2021-04-05 | $55.25 | $55.36 | $53.61 | $53.82 | $50.35 | 478,559 |
| 2021-04-01 | $53.90 | $54.67 | $53.59 | $54.28 | $50.78 | 883,906 |
| 2021-03-31 | $54.17 | $54.17 | $52.76 | $53.07 | $49.65 | 1,113,401 |
| 2021-03-30 | $51.18 | $53.53 | $50.88 | $53.38 | $49.94 | 1,320,739 |
| 2021-03-29 | $52.25 | $52.59 | $51.03 | $51.13 | $47.83 | 768,182 |
| 2021-03-26 | $53.37 | $54.18 | $51.36 | $52.46 | $49.08 | 480,638 |
| 2021-03-25 | $50.99 | $53.20 | $50.62 | $52.59 | $49.20 | 1,229,207 |
| 2021-03-24 | $52.55 | $53.13 | $51.81 | $51.96 | $48.61 | 678,472 |
| 2021-03-23 | $53.92 | $53.92 | $51.64 | $52.08 | $48.72 | 739,149 |
| 2021-03-22 | $55.06 | $55.20 | $53.40 | $54.08 | $50.59 | 688,281 |
| 2021-03-19 | $54.00 | $55.09 | $53.08 | $54.54 | $51.02 | 1,020,369 |
| 2021-03-18 | $55.63 | $56.40 | $53.33 | $53.79 | $50.32 | 807,587 |
| 2021-03-17 | $54.47 | $56.28 | $54.21 | $55.98 | $52.37 | 497,351 |
| 2021-03-16 | $57.50 | $58.28 | $54.62 | $55.38 | $51.81 | 876,550 |
| 2021-03-15 | $57.29 | $57.80 | $56.72 | $57.11 | $53.43 | 736,063 |
| 2021-03-12 | $57.06 | $57.36 | $55.50 | $57.00 | $53.32 | 793,171 |
| 2021-03-11 | $55.85 | $58.09 | $55.85 | $57.71 | $53.99 | 1,906,417 |
| 2021-03-10 | $54.42 | $55.20 | $53.22 | $54.90 | $51.36 | 1,201,797 |
| 2021-03-09 | $50.72 | $52.94 | $50.50 | $52.38 | $49.00 | 911,004 |
| 2021-03-08 | $50.60 | $51.01 | $49.77 | $49.79 | $46.58 | 935,874 |
| 2021-03-05 | $51.81 | $52.54 | $45.20 | $51.04 | $47.75 | 2,123,760 |
| 2021-03-04 | $53.75 | $54.04 | $50.25 | $50.46 | $47.21 | 2,968,983 |
| 2021-03-03 | $55.84 | $56.02 | $54.34 | $54.46 | $50.95 | 957,489 |
| 2021-03-02 | $55.36 | $56.88 | $55.20 | $56.07 | $52.45 | 857,782 |
| 2021-03-01 | $54.91 | $56.46 | $54.73 | $54.83 | $51.29 | 859,112 |
| 2021-02-26 | $54.54 | $54.60 | $52.88 | $53.60 | $50.14 | 1,204,970 |
| 2021-02-25 | $56.92 | $57.58 | $54.58 | $54.83 | $51.29 | 1,371,251 |
| 2021-02-24 | $56.87 | $58.34 | $56.67 | $57.96 | $54.22 | 1,133,085 |
| 2021-02-23 | $56.82 | $57.08 | $54.01 | $56.74 | $53.08 | 3,231,543 |
| 2021-02-22 | $55.35 | $58.63 | $55.25 | $58.01 | $54.27 | 1,908,786 |
| 2021-02-19 | $54.00 | $56.61 | $53.79 | $56.23 | $52.60 | 1,382,326 |
| 2021-02-18 | $54.36 | $54.67 | $52.55 | $53.01 | $49.59 | 1,226,545 |
| 2021-02-17 | $56.61 | $56.71 | $54.24 | $55.63 | $52.04 | 1,287,840 |
| 2021-02-16 | $58.70 | $60.47 | $57.35 | $57.46 | $53.75 | 1,824,004 |
| 2021-02-12 | $55.43 | $57.39 | $54.70 | $56.67 | $53.01 | 1,577,904 |
| 2021-02-11 | $54.02 | $54.40 | $52.90 | $54.28 | $50.78 | 751,292 |
| 2021-02-10 | $54.39 | $54.60 | $52.95 | $53.51 | $50.06 | 814,689 |
| 2021-02-09 | $55.04 | $55.29 | $53.15 | $53.57 | $50.11 | 1,310,831 |
| 2021-02-08 | $53.38 | $56.03 | $52.83 | $55.04 | $51.49 | 1,660,645 |
| 2021-02-05 | $52.04 | $52.55 | $51.35 | $52.46 | $49.08 | 957,246 |
| 2021-02-04 | $52.22 | $52.28 | $49.60 | $50.86 | $47.58 | 1,938,536 |
| 2021-02-03 | $53.39 | $54.09 | $52.04 | $52.37 | $48.99 | 769,334 |
| 2021-02-02 | $51.72 | $54.01 | $51.50 | $53.24 | $49.81 | 1,156,715 |
| 2021-02-01 | $51.93 | $52.79 | $50.72 | $52.03 | $48.67 | 981,726 |
| 2021-01-29 | $53.22 | $53.98 | $50.54 | $50.94 | $47.65 | 1,351,427 |
| 2021-01-28 | $52.81 | $54.30 | $52.50 | $53.54 | $50.09 | 1,243,248 |
| 2021-01-27 | $53.51 | $53.90 | $51.35 | $53.03 | $49.61 | 1,596,996 |
| 2021-01-26 | $56.32 | $56.52 | $54.24 | $54.77 | $51.24 | 1,152,553 |
| 2021-01-25 | $56.76 | $57.00 | $53.79 | $56.13 | $52.51 | 1,319,897 |
| 2021-01-22 | $56.20 | $57.13 | $55.61 | $56.76 | $53.10 | 906,542 |
| 2021-01-21 | $58.11 | $58.34 | $56.71 | $57.18 | $53.49 | 979,950 |
| 2021-01-20 | $58.83 | $60.74 | $57.75 | $57.98 | $54.24 | 1,620,493 |
| 2021-01-19 | $56.85 | $58.40 | $56.54 | $58.10 | $54.35 | 1,315,108 |
| 2021-01-15 | $56.89 | $57.64 | $55.78 | $56.50 | $52.86 | 1,012,949 |
| 2021-01-14 | $58.50 | $58.59 | $57.29 | $57.86 | $54.13 | 1,087,287 |
| 2021-01-13 | $59.91 | $59.94 | $58.15 | $58.88 | $55.08 | 1,405,996 |
| 2021-01-12 | $57.75 | $60.15 | $56.69 | $60.06 | $56.19 | 1,589,793 |
| 2021-01-11 | $55.35 | $58.09 | $54.52 | $57.33 | $53.63 | 1,677,018 |
| 2021-01-08 | $59.22 | $59.50 | $56.57 | $57.10 | $53.42 | 1,892,917 |
| 2021-01-07 | $60.08 | $60.50 | $57.57 | $59.45 | $55.62 | 1,930,966 |
| 2021-01-06 | $56.53 | $59.78 | $56.09 | $57.39 | $53.69 | 3,378,053 |
| 2021-01-05 | $51.14 | $55.34 | $51.14 | $55.01 | $51.46 | 2,441,181 |
| 2021-01-04 | $50.44 | $52.75 | $49.84 | $51.10 | $47.80 | 1,715,725 |
| 2020-12-31 | $49.82 | $50.00 | $48.70 | $49.09 | $45.92 | 510,133 |
| 2020-12-30 | $48.69 | $49.84 | $48.69 | $49.21 | $46.04 | 1,196,863 |
| 2020-12-29 | $49.68 | $49.88 | $47.43 | $48.27 | $45.16 | 956,806 |
| 2020-12-28 | $48.60 | $49.75 | $48.57 | $49.20 | $46.03 | 1,030,063 |
| 2020-12-24 | $47.06 | $48.72 | $46.63 | $47.88 | $44.79 | 859,831 |
| 2020-12-23 | $50.17 | $50.89 | $49.13 | $49.51 | $46.32 | 1,096,688 |
| 2020-12-22 | $48.56 | $50.28 | $48.30 | $49.74 | $46.53 | 1,655,618 |
| 2020-12-21 | $46.17 | $47.71 | $45.53 | $47.68 | $44.60 | 914,613 |
| 2020-12-18 | $47.67 | $47.76 | $46.85 | $47.25 | $44.20 | 676,244 |
| 2020-12-17 | $47.38 | $48.06 | $46.54 | $47.60 | $44.53 | 1,132,321 |
| 2020-12-16 | $47.12 | $47.13 | $46.07 | $46.80 | $43.78 | 1,013,035 |
| 2020-12-15 | $46.00 | $47.20 | $45.11 | $46.75 | $43.73 | 1,006,998 |
| 2020-12-14 | $47.21 | $47.63 | $45.53 | $45.71 | $42.76 | 543,266 |
| 2020-12-11 | $47.00 | $47.37 | $45.64 | $46.20 | $43.22 | 679,394 |
| 2020-12-10 | $46.59 | $47.75 | $46.41 | $47.10 | $44.06 | 689,897 |
| 2020-12-09 | $48.30 | $48.67 | $46.06 | $46.97 | $43.94 | 1,049,940 |
| 2020-12-08 | $47.05 | $48.22 | $46.80 | $47.82 | $44.74 | 785,496 |
| 2020-12-07 | $47.31 | $47.38 | $46.46 | $47.15 | $44.11 | 720,368 |
| 2020-12-04 | $45.95 | $47.78 | $45.84 | $47.31 | $44.26 | 1,109,930 |
| 2020-12-03 | $45.93 | $46.19 | $44.80 | $45.09 | $42.18 | 962,400 |
| 2020-12-02 | $46.80 | $46.95 | $45.85 | $45.91 | $42.95 | 1,005,376 |
| 2020-12-01 | $48.00 | $48.25 | $46.46 | $46.78 | $43.76 | 698,967 |
| 2020-11-30 | $48.09 | $48.25 | $46.87 | $47.07 | $44.03 | 1,248,455 |
| 2020-11-27 | $47.80 | $48.63 | $47.57 | $48.15 | $45.04 | 806,731 |
| 2020-11-25 | $47.42 | $48.59 | $47.21 | $48.34 | $45.22 | 1,099,974 |
| 2020-11-24 | $47.90 | $48.40 | $47.16 | $48.10 | $45.00 | 1,177,394 |
| 2020-11-23 | $45.51 | $47.51 | $45.41 | $47.31 | $44.26 | 2,093,189 |
| 2020-11-20 | $44.76 | $45.42 | $44.50 | $45.10 | $42.19 | 995,808 |
| 2020-11-19 | $44.35 | $46.38 | $43.61 | $44.65 | $41.77 | 1,646,210 |
| 2020-11-18 | $45.70 | $46.39 | $45.28 | $45.34 | $42.42 | 1,565,192 |
| 2020-11-17 | $44.49 | $45.50 | $44.27 | $45.39 | $42.46 | 1,319,852 |
| 2020-11-16 | $44.10 | $45.69 | $43.92 | $45.59 | $42.65 | 1,394,275 |
| 2020-11-13 | $42.39 | $43.63 | $41.77 | $43.62 | $40.81 | 854,938 |
| 2020-11-12 | $41.55 | $42.39 | $41.43 | $42.15 | $39.43 | 1,335,581 |
| 2020-11-11 | $42.13 | $42.22 | $41.76 | $42.07 | $39.36 | 1,042,177 |
| 2020-11-10 | $41.10 | $42.65 | $40.48 | $42.18 | $39.46 | 845,028 |
| 2020-11-09 | $43.27 | $43.30 | $41.49 | $41.83 | $39.13 | 1,295,699 |
| 2020-11-06 | $41.00 | $41.83 | $40.45 | $41.19 | $38.53 | 1,542,540 |
| 2020-11-05 | $38.15 | $41.04 | $38.13 | $40.98 | $38.34 | 1,845,889 |
| 2020-11-04 | $37.50 | $37.75 | $36.03 | $37.20 | $34.80 | 1,654,948 |
| 2020-11-03 | $38.66 | $38.74 | $37.27 | $38.00 | $35.55 | 854,851 |
| 2020-11-02 | $37.50 | $38.83 | $37.31 | $37.91 | $35.46 | 1,250,288 |
| 2020-10-30 | $37.00 | $37.38 | $35.74 | $37.01 | $34.62 | 1,045,597 |
| 2020-10-29 | $35.84 | $37.32 | $35.84 | $37.08 | $34.69 | 809,550 |
| 2020-10-28 | $36.36 | $36.36 | $35.43 | $35.75 | $33.44 | 814,780 |
| 2020-10-27 | $36.58 | $37.85 | $36.50 | $37.32 | $34.91 | 1,167,201 |
| 2020-10-26 | $36.75 | $37.69 | $36.00 | $36.43 | $34.08 | 1,456,265 |
| 2020-10-23 | $37.39 | $37.58 | $36.78 | $37.28 | $34.88 | 940,974 |
| 2020-10-22 | $36.59 | $37.34 | $36.45 | $37.17 | $34.77 | 795,129 |
| 2020-10-21 | $35.70 | $37.19 | $35.28 | $36.64 | $34.28 | 1,445,705 |
| 2020-10-20 | $34.92 | $35.49 | $34.73 | $35.00 | $32.74 | 803,319 |
| 2020-10-19 | $34.60 | $35.32 | $34.35 | $34.65 | $32.42 | 890,728 |
| 2020-10-16 | $34.55 | $34.84 | $33.87 | $34.60 | $32.37 | 883,959 |
| 2020-10-15 | $33.58 | $34.45 | $33.52 | $34.30 | $32.09 | 595,144 |
| 2020-10-14 | $34.43 | $34.83 | $33.88 | $34.53 | $32.30 | 967,387 |
| 2020-10-13 | $35.20 | $35.44 | $34.34 | $34.68 | $32.44 | 888,150 |
| 2020-10-12 | $35.91 | $36.11 | $35.15 | $35.38 | $33.10 | 557,681 |
| 2020-10-09 | $35.81 | $36.36 | $35.35 | $35.54 | $33.25 | 837,782 |
| 2020-10-08 | $35.22 | $36.41 | $35.13 | $35.43 | $33.14 | 1,710,511 |
| 2020-10-07 | $35.07 | $36.14 | $34.89 | $35.42 | $32.78 | 1,837,971 |
| 2020-10-06 | $35.58 | $35.67 | $34.44 | $34.56 | $31.99 | 1,379,360 |
| 2020-10-05 | $33.50 | $35.54 | $33.38 | $35.46 | $32.82 | 1,986,559 |
| 2020-10-02 | $30.93 | $33.10 | $30.77 | $32.51 | $30.09 | 705,057 |
| 2020-10-01 | $33.11 | $33.11 | $31.46 | $31.57 | $29.22 | 1,507,010 |
| 2020-09-30 | $31.35 | $32.48 | $31.35 | $32.42 | $30.01 | 1,046,663 |
| 2020-09-29 | $30.83 | $31.58 | $30.82 | $31.35 | $29.02 | 935,798 |
| 2020-09-28 | $30.72 | $31.29 | $30.43 | $30.90 | $28.60 | 1,635,895 |
| 2020-09-25 | $29.20 | $30.22 | $29.12 | $30.12 | $27.88 | 991,333 |
| 2020-09-24 | $28.63 | $29.74 | $28.47 | $29.47 | $27.28 | 1,326,788 |
| 2020-09-23 | $31.04 | $31.16 | $28.75 | $28.97 | $26.81 | 3,283,395 |
| 2020-09-22 | $33.17 | $33.30 | $32.56 | $32.86 | $30.41 | 563,878 |
| 2020-09-21 | $33.57 | $33.59 | $32.67 | $32.90 | $30.45 | 723,221 |
| 2020-09-18 | $34.51 | $34.92 | $34.14 | $34.42 | $31.86 | 586,077 |
| 2020-09-17 | $33.30 | $34.81 | $33.07 | $34.37 | $31.81 | 824,569 |
| 2020-09-16 | $33.82 | $34.56 | $33.67 | $33.93 | $31.40 | 873,790 |
| 2020-09-15 | $33.84 | $34.34 | $33.29 | $33.79 | $31.28 | 889,377 |
| 2020-09-14 | $32.17 | $33.42 | $32.05 | $33.39 | $30.90 | 670,164 |
| 2020-09-11 | $31.87 | $32.19 | $31.58 | $31.85 | $29.48 | 395,972 |
| 2020-09-10 | $32.82 | $32.99 | $31.16 | $31.50 | $29.16 | 1,043,522 |
| 2020-09-09 | $32.48 | $32.99 | $32.24 | $32.63 | $30.20 | 469,616 |
| 2020-09-08 | $31.89 | $32.68 | $31.47 | $32.04 | $29.66 | 507,307 |
| 2020-09-04 | $32.57 | $33.00 | $31.28 | $32.46 | $30.04 | 665,409 |
| 2020-09-03 | $33.95 | $34.08 | $32.21 | $32.39 | $29.98 | 800,884 |
| 2020-09-02 | $33.60 | $34.07 | $33.22 | $34.05 | $31.52 | 738,528 |
| 2020-09-01 | $31.47 | $33.34 | $31.24 | $33.31 | $30.83 | 862,990 |
| 2020-08-31 | $32.54 | $32.54 | $31.31 | $31.36 | $29.03 | 670,116 |
| 2020-08-28 | $31.84 | $32.33 | $31.70 | $32.30 | $29.90 | 401,453 |
| 2020-08-27 | $32.64 | $32.78 | $31.76 | $31.80 | $29.43 | 318,660 |
| 2020-08-26 | $32.29 | $32.73 | $32.22 | $32.63 | $30.20 | 727,333 |
| 2020-08-25 | $32.95 | $33.10 | $31.97 | $32.26 | $29.86 | 561,636 |
| 2020-08-24 | $32.41 | $32.67 | $32.09 | $32.61 | $30.18 | 455,185 |
| 2020-08-21 | $32.01 | $32.49 | $31.72 | $32.02 | $29.64 | 444,306 |
| 2020-08-20 | $32.80 | $32.87 | $31.36 | $32.24 | $29.84 | 519,102 |
| 2020-08-19 | $32.68 | $32.99 | $32.09 | $32.21 | $29.81 | 446,907 |
| 2020-08-18 | $32.36 | $32.89 | $32.25 | $32.53 | $30.11 | 369,489 |
| 2020-08-17 | $32.05 | $32.50 | $31.90 | $32.15 | $29.76 | 329,980 |
| 2020-08-14 | $31.89 | $32.47 | $31.89 | $32.31 | $29.91 | 468,514 |
| 2020-08-13 | $33.00 | $33.00 | $31.97 | $32.06 | $29.67 | 776,710 |
| 2020-08-12 | $32.75 | $33.19 | $32.52 | $32.78 | $30.34 | 732,563 |
| 2020-08-11 | $31.75 | $32.67 | $31.73 | $32.30 | $29.90 | 1,015,024 |
| 2020-08-10 | $31.30 | $31.97 | $31.26 | $31.53 | $29.18 | 661,918 |
| 2020-08-07 | $31.37 | $31.60 | $31.07 | $31.29 | $28.96 | 344,144 |
| 2020-08-06 | $31.38 | $31.68 | $30.79 | $31.54 | $29.19 | 617,897 |
| 2020-08-05 | $30.89 | $31.36 | $30.69 | $31.23 | $28.91 | 804,523 |
| 2020-08-04 | $30.30 | $30.78 | $29.91 | $30.55 | $28.28 | 559,648 |
| 2020-08-03 | $30.72 | $30.78 | $29.82 | $30.28 | $28.03 | 646,168 |
| 2020-07-31 | $30.41 | $30.65 | $30.21 | $30.55 | $28.28 | 488,939 |
| 2020-07-30 | $30.25 | $30.76 | $30.01 | $30.38 | $28.12 | 737,752 |
| 2020-07-29 | $30.98 | $31.12 | $30.69 | $30.89 | $28.59 | 396,123 |
| 2020-07-28 | $30.71 | $31.07 | $30.57 | $30.80 | $28.51 | 406,517 |
| 2020-07-27 | $30.60 | $31.15 | $30.38 | $30.97 | $28.67 | 760,878 |
| 2020-07-24 | $30.04 | $30.60 | $29.72 | $30.26 | $28.01 | 615,440 |
| 2020-07-23 | $30.68 | $31.09 | $30.34 | $30.48 | $28.21 | 660,041 |
| 2020-07-22 | $29.50 | $30.55 | $29.43 | $30.50 | $28.23 | 595,723 |
| 2020-07-21 | $29.91 | $30.16 | $29.57 | $29.58 | $27.38 | 524,587 |
| 2020-07-20 | $29.97 | $29.99 | $29.16 | $29.42 | $27.23 | 391,141 |
| 2020-07-17 | $29.62 | $29.90 | $29.25 | $29.84 | $27.62 | 560,862 |
| 2020-07-16 | $29.24 | $29.76 | $29.10 | $29.50 | $27.30 | 489,302 |
| 2020-07-15 | $30.79 | $30.85 | $29.18 | $29.56 | $27.36 | 1,061,679 |
| 2020-07-14 | $28.85 | $30.28 | $28.05 | $30.09 | $27.85 | 1,647,751 |
| 2020-07-13 | $28.27 | $29.73 | $28.05 | $29.04 | $26.88 | 1,687,105 |
| 2020-07-10 | $27.13 | $27.91 | $27.02 | $27.66 | $25.60 | 985,617 |
| 2020-07-09 | $28.40 | $28.42 | $27.16 | $27.23 | $25.20 | 684,054 |
| 2020-07-08 | $28.18 | $28.45 | $27.59 | $28.20 | $26.10 | 716,701 |
| 2020-07-07 | $28.06 | $28.32 | $27.87 | $28.01 | $25.93 | 694,122 |
| 2020-07-06 | $27.90 | $28.74 | $27.90 | $28.35 | $26.24 | 1,098,133 |
| 2020-07-02 | $26.79 | $27.75 | $26.67 | $27.60 | $25.55 | 708,601 |
| 2020-07-01 | $26.02 | $26.37 | $25.84 | $26.26 | $24.31 | 566,053 |
| 2020-06-30 | $26.06 | $26.41 | $25.85 | $26.07 | $24.13 | 508,671 |
| 2020-06-29 | $26.04 | $26.48 | $25.97 | $26.27 | $24.31 | 349,236 |
| 2020-06-26 | $26.38 | $26.38 | $25.46 | $25.85 | $23.93 | 557,835 |
| 2020-06-25 | $25.59 | $26.37 | $25.20 | $26.36 | $24.40 | 908,791 |
| 2020-06-24 | $25.48 | $25.86 | $25.25 | $25.59 | $23.69 | 754,086 |
| 2020-06-23 | $26.14 | $26.40 | $25.77 | $25.77 | $23.85 | 460,096 |
| 2020-06-22 | $26.64 | $26.64 | $25.79 | $25.89 | $23.96 | 519,176 |
| 2020-06-19 | $26.79 | $27.25 | $26.50 | $26.54 | $24.56 | 1,070,597 |
| 2020-06-18 | $26.26 | $26.59 | $25.88 | $26.21 | $24.26 | 534,663 |
| 2020-06-17 | $27.30 | $27.30 | $26.46 | $26.61 | $24.63 | 695,748 |
| 2020-06-16 | $26.69 | $27.34 | $26.10 | $27.25 | $25.22 | 1,519,433 |
| 2020-06-15 | $25.52 | $26.25 | $25.14 | $25.37 | $23.48 | 2,505,896 |
| 2020-06-12 | $26.79 | $27.09 | $25.73 | $26.38 | $24.42 | 1,017,357 |
| 2020-06-11 | $27.12 | $27.38 | $25.76 | $25.87 | $23.94 | 985,074 |
| 2020-06-10 | $29.38 | $29.72 | $28.73 | $28.81 | $26.67 | 1,030,329 |
| 2020-06-09 | $29.25 | $29.52 | $28.35 | $29.40 | $27.21 | 880,105 |
| 2020-06-08 | $28.25 | $29.93 | $28.23 | $29.92 | $27.69 | 913,279 |
| 2020-06-05 | $28.07 | $28.76 | $27.82 | $28.25 | $26.15 | 830,122 |
| 2020-06-04 | $26.28 | $27.29 | $25.90 | $27.15 | $25.13 | 687,805 |
| 2020-06-03 | $26.52 | $27.15 | $26.36 | $26.57 | $24.44 | 807,001 |
| 2020-06-02 | $25.61 | $26.38 | $25.45 | $26.25 | $24.14 | 750,306 |
| 2020-06-01 | $24.29 | $25.45 | $24.11 | $24.96 | $22.96 | 752,490 |
| 2020-05-29 | $25.13 | $25.34 | $24.31 | $24.37 | $22.42 | 767,497 |
| 2020-05-28 | $25.28 | $25.61 | $24.90 | $25.27 | $23.24 | 1,112,323 |
| 2020-05-27 | $25.08 | $25.81 | $24.81 | $25.03 | $23.02 | 887,454 |
| 2020-05-26 | $24.07 | $24.77 | $23.95 | $24.63 | $22.65 | 1,192,994 |
| 2020-05-22 | $23.57 | $23.78 | $23.00 | $23.22 | $21.36 | 664,046 |
| 2020-05-21 | $22.59 | $24.29 | $22.41 | $23.88 | $21.96 | 1,080,699 |
| 2020-05-20 | $23.65 | $24.14 | $23.12 | $23.57 | $21.68 | 1,022,006 |
| 2020-05-19 | $23.47 | $23.90 | $22.87 | $23.57 | $21.68 | 931,668 |
| 2020-05-18 | $22.72 | $23.54 | $22.72 | $23.48 | $21.60 | 672,857 |
| 2020-05-15 | $22.26 | $22.47 | $21.87 | $21.88 | $20.12 | 541,140 |
| 2020-05-14 | $21.56 | $22.40 | $20.50 | $22.29 | $20.50 | 912,584 |
| 2020-05-13 | $22.50 | $22.63 | $21.30 | $21.91 | $20.15 | 764,869 |
| 2020-05-12 | $23.03 | $23.39 | $22.25 | $22.30 | $20.51 | 1,119,355 |
| 2020-05-11 | $22.88 | $23.21 | $22.50 | $23.20 | $21.34 | 647,509 |
| 2020-05-08 | $22.96 | $23.66 | $22.94 | $23.15 | $21.29 | 620,130 |
| 2020-05-07 | $22.36 | $23.12 | $22.36 | $22.65 | $20.83 | 655,616 |
| 2020-05-06 | $22.52 | $22.69 | $21.96 | $22.04 | $20.27 | 383,450 |
| 2020-05-05 | $22.60 | $23.35 | $22.30 | $22.32 | $20.53 | 480,408 |
| 2020-05-04 | $21.20 | $22.39 | $20.86 | $22.14 | $20.36 | 1,023,812 |
| 2020-05-01 | $22.33 | $22.47 | $21.14 | $21.60 | $19.87 | 404,905 |
| 2020-04-30 | $23.00 | $23.10 | $22.45 | $22.80 | $20.97 | 710,236 |
| 2020-04-29 | $23.50 | $24.44 | $23.25 | $23.33 | $21.46 | 567,276 |
| 2020-04-28 | $22.57 | $23.63 | $22.57 | $23.32 | $21.22 | 1,098,952 |
| 2020-04-27 | $21.41 | $22.28 | $21.11 | $22.22 | $20.22 | 1,021,503 |
| 2020-04-24 | $21.60 | $21.94 | $21.26 | $21.41 | $19.48 | 424,962 |
| 2020-04-23 | $22.31 | $22.45 | $21.36 | $21.46 | $19.53 | 688,128 |
| 2020-04-22 | $21.41 | $22.13 | $21.24 | $21.98 | $20.00 | 938,021 |
| 2020-04-21 | $21.10 | $21.22 | $20.55 | $20.84 | $18.96 | 660,872 |
| 2020-04-20 | $22.00 | $22.44 | $21.60 | $21.70 | $19.74 | 541,453 |
| 2020-04-17 | $22.44 | $22.76 | $21.81 | $22.57 | $20.54 | 573,596 |
| 2020-04-16 | $21.96 | $22.19 | $21.60 | $21.71 | $19.75 | 541,693 |
| 2020-04-15 | $22.15 | $22.73 | $21.60 | $22.08 | $20.09 | 655,023 |
| 2020-04-14 | $22.86 | $23.46 | $22.50 | $22.92 | $20.85 | 509,065 |
| 2020-04-13 | $22.33 | $22.63 | $21.12 | $22.57 | $20.54 | 787,268 |
| 2020-04-09 | $23.22 | $23.66 | $22.33 | $22.84 | $20.78 | 647,616 |
| 2020-04-08 | $22.19 | $22.83 | $21.75 | $22.71 | $20.66 | 689,787 |
| 2020-04-07 | $22.84 | $23.65 | $21.90 | $22.04 | $20.05 | 795,023 |
| 2020-04-06 | $22.26 | $22.44 | $21.70 | $22.14 | $20.14 | 833,015 |
| 2020-04-03 | $21.94 | $22.42 | $20.94 | $21.10 | $19.20 | 916,510 |
| 2020-04-02 | $22.17 | $22.66 | $21.38 | $22.00 | $20.02 | 1,189,354 |
| 2020-04-01 | $21.51 | $22.20 | $20.46 | $20.83 | $18.95 | 1,141,701 |
| 2020-03-31 | $22.14 | $23.14 | $22.06 | $22.55 | $20.52 | 1,293,707 |
| 2020-03-30 | $21.03 | $22.77 | $21.03 | $22.35 | $20.34 | 1,459,088 |
| 2020-03-27 | $21.51 | $21.80 | $20.54 | $21.34 | $19.42 | 1,468,437 |
| 2020-03-26 | $22.27 | $22.85 | $21.89 | $22.60 | $20.56 | 1,908,485 |
| 2020-03-25 | $20.00 | $22.53 | $19.45 | $22.03 | $20.04 | 2,289,071 |
| 2020-03-24 | $17.65 | $19.92 | $17.65 | $19.78 | $18.00 | 1,792,710 |
| 2020-03-23 | $16.00 | $17.11 | $15.57 | $16.39 | $14.91 | 1,172,185 |
| 2020-03-20 | $18.80 | $18.80 | $15.96 | $16.04 | $14.59 | 1,309,989 |
| 2020-03-19 | $16.13 | $18.16 | $16.04 | $17.11 | $15.57 | 1,185,237 |
| 2020-03-18 | $17.78 | $17.94 | $15.20 | $15.87 | $14.44 | 2,316,004 |
| 2020-03-17 | $19.28 | $20.06 | $16.79 | $19.02 | $17.31 | 2,647,600 |
| 2020-03-16 | $19.50 | $19.93 | $18.56 | $19.11 | $17.39 | 1,538,349 |
| 2020-03-13 | $23.54 | $23.74 | $21.45 | $22.43 | $20.41 | 1,723,199 |
| 2020-03-12 | $21.95 | $22.98 | $20.55 | $21.45 | $19.52 | 1,780,646 |
| 2020-03-11 | $24.79 | $25.08 | $23.52 | $23.94 | $21.78 | 906,405 |
| 2020-03-10 | $25.85 | $25.87 | $24.98 | $25.40 | $23.11 | 920,768 |
| 2020-03-09 | $24.76 | $25.67 | $24.25 | $24.69 | $22.46 | 1,277,607 |
| 2020-03-06 | $27.41 | $27.78 | $26.87 | $27.30 | $24.84 | 915,531 |
| 2020-03-05 | $28.39 | $29.22 | $28.31 | $28.41 | $25.85 | 953,352 |
| 2020-03-04 | $29.74 | $30.10 | $28.88 | $29.26 | $26.62 | 850,167 |
| 2020-03-03 | $28.28 | $29.80 | $26.82 | $28.90 | $26.30 | 1,740,805 |
| 2020-03-02 | $27.74 | $28.95 | $27.25 | $28.43 | $25.87 | 1,286,369 |
| 2020-02-28 | $26.60 | $27.54 | $26.26 | $27.38 | $24.91 | 1,725,400 |
| 2020-02-27 | $27.86 | $28.72 | $27.01 | $27.68 | $25.19 | 1,366,553 |
| 2020-02-26 | $29.84 | $29.90 | $28.43 | $29.14 | $26.51 | 969,936 |
| 2020-02-25 | $30.70 | $31.00 | $29.34 | $29.76 | $27.08 | 1,032,461 |
| 2020-02-24 | $29.96 | $30.64 | $29.33 | $30.54 | $27.79 | 1,871,054 |
| 2020-02-21 | $32.06 | $32.24 | $31.43 | $31.85 | $28.98 | 1,524,351 |
| 2020-02-20 | $30.48 | $33.30 | $30.48 | $32.99 | $30.02 | 3,678,116 |
| 2020-02-19 | $30.25 | $30.83 | $30.18 | $30.83 | $28.05 | 869,314 |
| 2020-02-18 | $30.63 | $30.85 | $29.61 | $30.27 | $27.54 | 631,692 |
| 2020-02-14 | $31.27 | $31.84 | $30.50 | $30.57 | $27.81 | 865,542 |
| 2020-02-13 | $30.82 | $31.04 | $30.28 | $30.75 | $27.98 | 1,057,209 |
| 2020-02-12 | $31.00 | $31.40 | $30.84 | $31.32 | $28.50 | 1,066,681 |
| 2020-02-11 | $29.58 | $30.30 | $29.50 | $30.26 | $27.53 | 688,454 |
| 2020-02-10 | $29.39 | $29.69 | $29.00 | $29.14 | $26.51 | 500,520 |
| 2020-02-07 | $29.94 | $30.09 | $29.07 | $29.47 | $26.81 | 651,495 |
| 2020-02-06 | $30.41 | $30.85 | $30.27 | $30.30 | $27.57 | 1,084,018 |
| 2020-02-05 | $31.11 | $31.40 | $29.90 | $30.27 | $27.54 | 1,291,266 |
| 2020-02-04 | $29.45 | $31.81 | $29.37 | $31.15 | $28.34 | 2,739,000 |
| 2020-02-03 | $28.10 | $28.84 | $27.93 | $28.63 | $26.05 | 751,968 |
| 2020-01-31 | $28.13 | $28.49 | $27.84 | $28.10 | $25.57 | 679,473 |
| 2020-01-30 | $28.30 | $28.97 | $28.05 | $28.40 | $25.84 | 717,215 |
| 2020-01-29 | $28.79 | $28.90 | $28.28 | $28.58 | $26.00 | 418,056 |
| 2020-01-28 | $28.50 | $29.00 | $28.30 | $28.76 | $26.17 | 498,087 |
| 2020-01-27 | $27.91 | $28.44 | $27.59 | $28.11 | $25.58 | 737,558 |
| 2020-01-24 | $29.95 | $30.10 | $29.06 | $29.38 | $26.73 | 645,788 |
| 2020-01-23 | $29.01 | $29.83 | $28.60 | $29.80 | $27.11 | 780,103 |
| 2020-01-22 | $29.90 | $29.91 | $28.85 | $29.19 | $26.56 | 971,311 |
| 2020-01-21 | $30.40 | $30.40 | $29.69 | $29.84 | $27.15 | 1,056,233 |
| 2020-01-17 | $31.50 | $31.56 | $30.61 | $30.70 | $27.93 | 992,635 |
| 2020-01-16 | $31.33 | $31.67 | $31.16 | $31.67 | $28.82 | 1,061,969 |
| 2020-01-15 | $31.11 | $31.28 | $30.59 | $30.98 | $28.19 | 2,357,736 |
| 2020-01-14 | $30.50 | $31.62 | $30.45 | $31.22 | $28.41 | 2,332,951 |
| 2020-01-13 | $28.19 | $30.27 | $27.94 | $30.15 | $27.43 | 2,126,909 |
| 2020-01-10 | $27.36 | $27.94 | $27.31 | $27.73 | $25.23 | 503,981 |
| 2020-01-09 | $28.11 | $28.31 | $27.07 | $27.30 | $24.84 | 615,994 |
| 2020-01-08 | $27.42 | $28.42 | $27.41 | $27.91 | $25.39 | 713,905 |
| 2020-01-07 | $27.30 | $28.16 | $27.18 | $27.86 | $25.35 | 872,837 |
| 2020-01-06 | $26.72 | $27.25 | $26.24 | $27.13 | $24.68 | 569,413 |
| 2020-01-03 | $26.84 | $26.89 | $26.56 | $26.72 | $24.31 | 680,689 |
| 2020-01-02 | $26.92 | $27.10 | $26.78 | $26.93 | $24.50 | 741,461 |
| 2019-12-31 | $26.24 | $26.97 | $26.24 | $26.69 | $24.28 | 766,552 |
| 2019-12-30 | $26.95 | $27.04 | $26.33 | $26.34 | $23.97 | 627,119 |
| 2019-12-27 | $27.83 | $28.02 | $26.79 | $26.85 | $24.43 | 1,041,182 |
| 2019-12-26 | $27.80 | $28.17 | $27.68 | $28.14 | $25.60 | 420,349 |
| 2019-12-24 | $27.76 | $28.27 | $27.61 | $27.72 | $25.22 | 315,307 |
| 2019-12-23 | $27.46 | $27.82 | $26.95 | $27.76 | $25.26 | 715,794 |
| 2019-12-20 | $27.47 | $27.62 | $27.22 | $27.35 | $24.89 | 740,311 |
| 2019-12-19 | $27.45 | $27.86 | $27.02 | $27.32 | $24.86 | 1,077,817 |
| 2019-12-18 | $27.83 | $27.93 | $27.04 | $27.56 | $25.08 | 1,280,881 |
| 2019-12-17 | $27.17 | $28.07 | $27.07 | $27.90 | $25.39 | 914,154 |
| 2019-12-16 | $27.20 | $27.45 | $26.96 | $27.07 | $24.63 | 720,423 |
| 2019-12-13 | $27.11 | $27.40 | $26.65 | $26.72 | $24.31 | 960,505 |
| 2019-12-12 | $25.76 | $26.75 | $25.76 | $26.62 | $24.22 | 965,995 |
| 2019-12-11 | $25.50 | $25.98 | $25.40 | $25.76 | $23.44 | 897,061 |
| 2019-12-10 | $25.10 | $25.61 | $24.89 | $24.99 | $22.74 | 708,282 |
| 2019-12-09 | $24.79 | $25.20 | $24.72 | $24.94 | $22.69 | 438,129 |
| 2019-12-06 | $24.59 | $24.90 | $24.50 | $24.86 | $22.62 | 639,848 |
| 2019-12-05 | $24.54 | $24.77 | $24.23 | $24.37 | $22.17 | 796,488 |
| 2019-12-04 | $24.05 | $24.66 | $24.04 | $24.14 | $21.76 | 880,410 |
| 2019-12-03 | $23.58 | $23.90 | $23.15 | $23.70 | $21.36 | 687,777 |
| 2019-12-02 | $24.00 | $24.11 | $23.64 | $23.72 | $21.38 | 684,994 |
| 2019-11-29 | $24.11 | $24.21 | $23.64 | $23.83 | $21.48 | 879,372 |
| 2019-11-27 | $23.20 | $24.19 | $23.04 | $24.16 | $21.78 | 1,570,689 |
| 2019-11-26 | $23.73 | $23.73 | $22.85 | $23.19 | $20.90 | 1,195,767 |
| 2019-11-25 | $23.43 | $23.90 | $23.29 | $23.41 | $21.10 | 733,314 |
| 2019-11-22 | $23.47 | $23.84 | $23.04 | $23.30 | $21.00 | 1,122,970 |
| 2019-11-21 | $23.04 | $23.86 | $22.76 | $23.26 | $20.97 | 968,510 |
| 2019-11-20 | $23.54 | $23.76 | $23.07 | $23.41 | $21.10 | 887,228 |
| 2019-11-19 | $24.05 | $24.28 | $23.47 | $23.75 | $21.41 | 676,762 |
| 2019-11-18 | $24.80 | $24.93 | $24.01 | $24.04 | $21.67 | 511,182 |
| 2019-11-15 | $25.24 | $25.49 | $24.53 | $24.57 | $22.15 | 875,392 |
| 2019-11-14 | $23.73 | $24.30 | $23.45 | $23.67 | $21.34 | 1,049,308 |
| 2019-11-13 | $23.70 | $24.45 | $23.02 | $24.09 | $21.71 | 2,083,956 |
| 2019-11-12 | $25.08 | $25.90 | $24.62 | $24.92 | $22.46 | 2,049,722 |
| 2019-11-11 | $25.78 | $27.28 | $25.50 | $27.07 | $24.40 | 1,690,761 |
| 2019-11-08 | $27.99 | $27.99 | $26.41 | $26.65 | $24.02 | 799,075 |
| 2019-11-07 | $27.83 | $28.16 | $27.41 | $28.10 | $25.33 | 890,138 |
| 2019-11-06 | $27.60 | $28.01 | $27.34 | $27.43 | $24.72 | 859,023 |
| 2019-11-05 | $28.67 | $28.67 | $27.54 | $28.09 | $25.32 | 1,614,843 |
| 2019-11-04 | $28.63 | $29.32 | $28.37 | $28.73 | $25.90 | 1,620,374 |
| 2019-11-01 | $27.59 | $28.68 | $27.30 | $28.68 | $25.85 | 916,294 |
| 2019-10-31 | $27.05 | $27.43 | $26.21 | $27.18 | $24.50 | 921,700 |
| 2019-10-30 | $27.80 | $27.80 | $26.33 | $27.21 | $24.53 | 944,874 |
| 2019-10-29 | $27.91 | $28.16 | $27.49 | $27.88 | $25.13 | 630,938 |
| 2019-10-28 | $27.60 | $28.36 | $27.37 | $28.19 | $25.41 | 948,729 |
| 2019-10-25 | $26.50 | $27.47 | $26.00 | $27.31 | $24.62 | 994,256 |
| 2019-10-24 | $27.74 | $27.90 | $27.48 | $27.80 | $25.06 | 466,567 |
| 2019-10-23 | $27.60 | $27.70 | $27.21 | $27.57 | $24.85 | 567,137 |
| 2019-10-22 | $27.34 | $27.92 | $26.63 | $27.55 | $24.83 | 945,353 |
| 2019-10-21 | $27.00 | $27.65 | $26.12 | $27.54 | $24.82 | 1,275,267 |
| 2019-10-18 | $28.38 | $28.80 | $28.26 | $28.37 | $25.57 | 297,008 |
| 2019-10-17 | $28.11 | $28.67 | $28.11 | $28.46 | $25.65 | 394,936 |
| 2019-10-16 | $28.04 | $28.34 | $27.78 | $27.92 | $25.17 | 454,186 |
| 2019-10-15 | $27.48 | $27.98 | $27.36 | $27.87 | $25.12 | 414,471 |
| 2019-10-14 | $28.18 | $28.22 | $27.58 | $27.58 | $24.86 | 371,937 |
| 2019-10-11 | $27.53 | $28.52 | $27.53 | $28.17 | $25.39 | 734,456 |
| 2019-10-10 | $26.30 | $27.05 | $26.18 | $27.02 | $24.36 | 537,831 |
| 2019-10-09 | $26.36 | $26.58 | $25.95 | $26.17 | $23.59 | 254,390 |
| 2019-10-08 | $26.60 | $26.60 | $26.09 | $26.10 | $23.53 | 662,094 |
| 2019-10-07 | $26.67 | $26.97 | $26.59 | $26.59 | $23.97 | 336,721 |
| 2019-10-04 | $26.96 | $27.25 | $26.90 | $27.00 | $24.34 | 275,795 |
| 2019-10-03 | $27.00 | $27.31 | $26.75 | $27.09 | $24.42 | 280,301 |
| 2019-10-02 | $27.24 | $27.66 | $26.90 | $27.09 | $24.42 | 502,207 |
| 2019-10-01 | $27.78 | $28.07 | $27.39 | $27.55 | $24.83 | 533,770 |
| 2019-09-30 | $27.85 | $28.24 | $27.36 | $27.79 | $25.05 | 578,100 |
| 2019-09-27 | $28.00 | $28.33 | $27.64 | $27.89 | $25.14 | 575,750 |
| 2019-09-26 | $28.09 | $28.60 | $27.57 | $27.91 | $25.16 | 484,293 |
| 2019-09-25 | $27.00 | $27.58 | $26.84 | $27.46 | $24.75 | 445,807 |
| 2019-09-24 | $27.66 | $28.12 | $27.08 | $27.12 | $24.45 | 513,978 |
| 2019-09-23 | $27.56 | $28.56 | $27.56 | $27.90 | $25.15 | 578,846 |
| 2019-09-20 | $27.91 | $28.12 | $27.60 | $27.85 | $25.10 | 482,166 |
| 2019-09-19 | $27.61 | $28.15 | $27.60 | $27.98 | $25.22 | 303,074 |
| 2019-09-18 | $27.54 | $27.78 | $27.42 | $27.64 | $24.91 | 205,496 |
| 2019-09-17 | $27.95 | $28.30 | $27.57 | $27.61 | $24.89 | 740,943 |
| 2019-09-16 | $27.70 | $28.12 | $27.28 | $28.04 | $25.27 | 551,741 |
| 2019-09-13 | $27.73 | $28.20 | $27.59 | $27.61 | $24.89 | 543,643 |
| 2019-09-12 | $27.75 | $27.95 | $26.27 | $27.73 | $25.00 | 1,040,093 |
| 2019-09-11 | $26.54 | $27.54 | $26.32 | $27.48 | $24.77 | 1,253,512 |
| 2019-09-10 | $25.20 | $26.28 | $25.20 | $26.26 | $23.67 | 958,085 |
| 2019-09-09 | $25.01 | $25.27 | $24.87 | $25.25 | $22.76 | 529,193 |
| 2019-09-06 | $24.85 | $25.29 | $24.77 | $24.83 | $22.38 | 709,486 |
| 2019-09-05 | $24.16 | $24.96 | $24.16 | $24.73 | $22.29 | 605,375 |
| 2019-09-04 | $24.14 | $24.60 | $23.85 | $23.98 | $21.38 | 704,949 |
| 2019-09-03 | $24.24 | $24.24 | $23.46 | $23.80 | $21.22 | 665,079 |
| 2019-08-30 | $24.10 | $24.75 | $24.10 | $24.64 | $21.97 | 675,286 |
| 2019-08-29 | $23.73 | $24.12 | $23.45 | $23.89 | $21.30 | 650,848 |
| 2019-08-28 | $22.98 | $23.49 | $22.80 | $23.38 | $20.85 | 591,039 |
| 2019-08-27 | $23.18 | $23.40 | $22.98 | $23.15 | $20.64 | 769,403 |
| 2019-08-26 | $23.23 | $23.69 | $22.92 | $23.06 | $20.56 | 615,005 |
| 2019-08-23 | $23.56 | $23.67 | $22.71 | $22.98 | $20.49 | 1,183,697 |
| 2019-08-22 | $23.32 | $24.71 | $23.32 | $23.71 | $21.14 | 1,933,678 |
| 2019-08-21 | $26.61 | $26.89 | $25.34 | $25.43 | $22.68 | 1,668,200 |
| 2019-08-20 | $26.39 | $26.62 | $26.23 | $26.26 | $23.42 | 1,385,614 |
| 2019-08-19 | $27.26 | $27.40 | $26.52 | $26.57 | $23.69 | 541,259 |
| 2019-08-16 | $26.35 | $26.99 | $26.34 | $26.85 | $23.94 | 538,182 |
| 2019-08-15 | $26.63 | $26.63 | $25.61 | $26.01 | $23.19 | 516,035 |
| 2019-08-14 | $27.05 | $27.17 | $26.31 | $26.34 | $23.49 | 542,244 |
| 2019-08-13 | $27.14 | $28.35 | $26.91 | $27.62 | $24.63 | 605,618 |
| 2019-08-12 | $28.07 | $28.11 | $26.93 | $27.18 | $24.24 | 1,349,406 |
| 2019-08-09 | $28.24 | $28.78 | $27.88 | $28.59 | $25.50 | 975,471 |
| 2019-08-08 | $27.36 | $28.85 | $27.36 | $28.81 | $25.69 | 1,621,475 |
| 2019-08-07 | $26.12 | $27.19 | $25.75 | $26.76 | $23.86 | 1,717,512 |
| 2019-08-06 | $26.75 | $27.40 | $26.13 | $26.21 | $23.37 | 678,035 |
| 2019-08-05 | $26.59 | $26.64 | $25.72 | $26.52 | $23.65 | 777,899 |
| 2019-08-02 | $27.60 | $27.70 | $26.74 | $27.09 | $24.16 | 795,817 |
| 2019-08-01 | $29.17 | $29.39 | $27.55 | $27.82 | $24.81 | 1,114,576 |
| 2019-07-31 | $29.45 | $30.21 | $29.43 | $29.49 | $26.30 | 653,002 |
| 2019-07-30 | $29.56 | $30.11 | $29.27 | $30.04 | $26.79 | 737,473 |
| 2019-07-29 | $30.16 | $30.36 | $29.62 | $29.72 | $26.50 | 459,828 |
| 2019-07-26 | $30.34 | $30.34 | $29.82 | $30.25 | $26.98 | 433,227 |
| 2019-07-25 | $30.25 | $30.40 | $29.66 | $30.12 | $26.86 | 505,105 |
| 2019-07-24 | $30.61 | $30.97 | $30.41 | $30.50 | $27.20 | 431,984 |
| 2019-07-23 | $30.99 | $31.45 | $30.67 | $30.79 | $27.46 | 864,549 |
| 2019-07-22 | $30.99 | $31.24 | $30.67 | $30.85 | $27.51 | 520,885 |
| 2019-07-19 | $30.07 | $30.97 | $30.03 | $30.80 | $27.47 | 1,156,693 |
| 2019-07-18 | $29.78 | $30.04 | $29.75 | $30.00 | $26.75 | 298,974 |
| 2019-07-17 | $30.23 | $30.32 | $29.58 | $29.82 | $26.59 | 614,539 |
| 2019-07-16 | $30.52 | $31.26 | $30.21 | $30.23 | $26.96 | 516,371 |
| 2019-07-15 | $30.20 | $30.58 | $29.93 | $30.55 | $27.24 | 511,319 |
| 2019-07-12 | $29.66 | $30.30 | $29.65 | $30.14 | $26.88 | 994,272 |
| 2019-07-11 | $29.05 | $29.56 | $28.95 | $29.55 | $26.35 | 1,111,946 |
| 2019-07-10 | $29.20 | $29.31 | $28.82 | $29.01 | $25.87 | 1,100,710 |
| 2019-07-09 | $28.94 | $29.03 | $28.61 | $28.79 | $25.67 | 1,245,726 |
| 2019-07-08 | $30.11 | $30.11 | $29.09 | $29.12 | $25.97 | 1,098,656 |
| 2019-07-05 | $29.67 | $30.22 | $29.60 | $30.12 | $26.86 | 808,713 |
| 2019-07-03 | $29.84 | $30.01 | $29.70 | $29.79 | $26.57 | 629,524 |
| 2019-07-02 | $30.40 | $30.55 | $29.62 | $29.85 | $26.62 | 1,161,186 |
| 2019-07-01 | $31.83 | $31.84 | $30.53 | $30.55 | $27.24 | 538,977 |
| 2019-06-28 | $31.52 | $31.55 | $30.88 | $31.11 | $27.74 | 810,484 |
| 2019-06-27 | $32.00 | $32.00 | $31.31 | $31.55 | $28.13 | 445,159 |
| 2019-06-26 | $30.47 | $31.34 | $30.25 | $30.93 | $27.58 | 635,094 |
| 2019-06-25 | $30.79 | $31.10 | $30.36 | $30.37 | $27.08 | 942,301 |
| 2019-06-24 | $31.24 | $31.32 | $30.37 | $30.79 | $27.46 | 911,451 |
| 2019-06-21 | $31.42 | $31.56 | $31.03 | $31.26 | $27.88 | 441,241 |
| 2019-06-20 | $31.63 | $31.93 | $31.24 | $31.53 | $28.12 | 506,199 |
| 2019-06-19 | $31.38 | $31.66 | $31.07 | $31.27 | $27.89 | 347,942 |
| 2019-06-18 | $31.66 | $32.14 | $31.30 | $31.37 | $27.97 | 589,589 |
| 2019-06-17 | $31.18 | $31.73 | $30.92 | $31.43 | $28.03 | 322,903 |
| 2019-06-14 | $32.01 | $32.21 | $31.18 | $31.22 | $27.84 | 427,102 |
| 2019-06-13 | $31.90 | $32.36 | $31.80 | $32.27 | $28.78 | 506,090 |
| 2019-06-12 | $32.76 | $32.96 | $31.74 | $31.78 | $28.34 | 527,140 |
| 2019-06-11 | $32.29 | $33.23 | $32.13 | $32.99 | $29.42 | 668,331 |
| 2019-06-10 | $32.18 | $32.18 | $31.67 | $31.86 | $28.41 | 315,161 |
| 2019-06-07 | $31.51 | $31.56 | $31.14 | $31.42 | $28.02 | 345,797 |
| 2019-06-06 | $31.57 | $31.98 | $31.10 | $31.22 | $27.84 | 335,552 |
| 2019-06-05 | $32.40 | $32.50 | $31.25 | $31.69 | $27.99 | 356,025 |
| 2019-06-04 | $31.31 | $32.42 | $31.31 | $32.41 | $28.62 | 644,840 |
| 2019-06-03 | $30.60 | $31.71 | $30.27 | $31.26 | $27.61 | 787,209 |
| 2019-05-31 | $29.50 | $30.50 | $29.26 | $30.33 | $26.78 | 609,873 |
| 2019-05-30 | $29.07 | $29.91 | $28.35 | $29.77 | $26.29 | 634,950 |
| 2019-05-29 | $29.12 | $29.42 | $28.30 | $29.38 | $25.95 | 1,083,374 |
| 2019-05-28 | $30.00 | $30.00 | $28.86 | $29.28 | $25.86 | 1,528,416 |
| 2019-05-24 | $31.04 | $31.45 | $30.18 | $30.36 | $26.81 | 1,449,022 |
| 2019-05-23 | $31.04 | $31.46 | $30.00 | $30.80 | $27.20 | 1,897,934 |
| 2019-05-22 | $33.02 | $33.26 | $32.67 | $32.69 | $28.87 | 638,767 |
| 2019-05-21 | $32.90 | $33.31 | $32.78 | $33.17 | $29.29 | 568,451 |
| 2019-05-20 | $32.90 | $33.25 | $32.62 | $32.70 | $28.88 | 501,946 |
| 2019-05-17 | $33.62 | $33.67 | $32.86 | $32.90 | $29.05 | 540,861 |
| 2019-05-16 | $34.25 | $34.66 | $33.50 | $33.69 | $29.75 | 877,558 |
| 2019-05-15 | $34.21 | $34.45 | $34.10 | $34.25 | $30.25 | 462,108 |
| 2019-05-14 | $34.99 | $34.99 | $34.34 | $34.38 | $30.36 | 488,537 |
| 2019-05-13 | $34.18 | $34.49 | $33.99 | $34.32 | $30.31 | 738,041 |
| 2019-05-10 | $34.57 | $35.21 | $34.03 | $34.99 | $30.90 | 660,210 |
| 2019-05-09 | $34.61 | $34.70 | $33.70 | $34.56 | $30.52 | 1,294,356 |
| 2019-05-08 | $34.67 | $34.67 | $33.58 | $34.50 | $30.47 | 1,253,207 |
| 2019-05-07 | $36.14 | $36.30 | $35.23 | $35.35 | $31.22 | 687,404 |
| 2019-05-06 | $35.22 | $36.45 | $35.12 | $36.44 | $32.18 | 1,010,791 |
| 2019-05-03 | $36.42 | $36.75 | $36.08 | $36.29 | $32.05 | 785,913 |
| 2019-05-02 | $35.10 | $36.12 | $34.90 | $36.05 | $31.84 | 936,142 |
| 2019-05-01 | $35.85 | $36.10 | $35.11 | $35.14 | $30.68 | 366,705 |
| 2019-04-30 | $35.85 | $35.91 | $35.12 | $35.64 | $31.12 | 789,248 |
| 2019-04-29 | $36.21 | $36.32 | $35.64 | $36.00 | $31.43 | 927,700 |
| 2019-04-26 | $35.50 | $36.49 | $35.50 | $36.47 | $31.84 | 1,048,835 |
| 2019-04-25 | $35.80 | $35.98 | $35.32 | $35.53 | $31.02 | 1,923,829 |
| 2019-04-24 | $36.50 | $36.73 | $35.61 | $35.86 | $31.31 | 828,699 |
| 2019-04-23 | $36.64 | $36.89 | $35.75 | $36.49 | $31.86 | 898,573 |
| 2019-04-22 | $38.12 | $38.18 | $37.06 | $37.08 | $32.37 | 669,198 |
| 2019-04-18 | $39.00 | $39.00 | $37.62 | $38.08 | $33.25 | 631,301 |
| 2019-04-17 | $37.50 | $38.84 | $37.47 | $38.58 | $33.68 | 735,714 |
| 2019-04-16 | $37.30 | $37.50 | $37.04 | $37.43 | $32.68 | 244,408 |
| 2019-04-15 | $37.40 | $38.01 | $37.10 | $37.27 | $32.54 | 520,576 |
| 2019-04-12 | $37.42 | $37.79 | $37.08 | $37.77 | $32.98 | 775,757 |
| 2019-04-11 | $38.35 | $38.52 | $37.73 | $37.90 | $33.09 | 631,060 |
| 2019-04-10 | $38.55 | $38.80 | $38.34 | $38.57 | $33.68 | 228,545 |
| 2019-04-09 | $38.34 | $38.80 | $38.31 | $38.51 | $33.62 | 267,112 |
| 2019-04-08 | $38.98 | $38.99 | $38.41 | $38.66 | $33.75 | 531,707 |
| 2019-04-05 | $38.80 | $39.00 | $38.43 | $38.86 | $33.93 | 451,379 |
| 2019-04-04 | $38.01 | $38.69 | $37.55 | $38.61 | $33.71 | 656,363 |
| 2019-04-03 | $38.36 | $38.55 | $37.85 | $38.01 | $33.19 | 815,502 |
| 2019-04-02 | $38.90 | $39.00 | $37.81 | $38.09 | $33.26 | 677,475 |
| 2019-04-01 | $39.00 | $39.23 | $38.61 | $38.74 | $33.82 | 618,631 |
| 2019-03-29 | $38.25 | $38.72 | $37.96 | $38.44 | $33.56 | 691,736 |
| 2019-03-28 | $37.38 | $38.19 | $37.30 | $37.98 | $33.16 | 477,202 |
| 2019-03-27 | $37.58 | $37.85 | $37.25 | $37.43 | $32.68 | 539,899 |
| 2019-03-26 | $38.59 | $38.59 | $37.30 | $37.72 | $32.93 | 676,213 |
| 2019-03-25 | $38.01 | $38.51 | $37.55 | $38.11 | $33.27 | 407,753 |
| 2019-03-22 | $39.23 | $39.23 | $37.86 | $38.16 | $33.32 | 503,760 |
| 2019-03-21 | $39.02 | $39.53 | $38.98 | $39.34 | $34.35 | 289,581 |
| 2019-03-20 | $39.76 | $39.76 | $38.51 | $38.98 | $34.03 | 583,097 |
| 2019-03-19 | $40.49 | $40.49 | $39.50 | $39.68 | $34.64 | 605,269 |
| 2019-03-18 | $40.49 | $40.95 | $39.75 | $40.29 | $35.18 | 733,321 |
| 2019-03-15 | $40.50 | $41.04 | $40.11 | $40.81 | $35.63 | 1,124,696 |
| 2019-03-14 | $40.25 | $40.41 | $39.28 | $40.28 | $35.17 | 1,454,020 |
| 2019-03-13 | $39.58 | $40.45 | $39.37 | $40.25 | $35.14 | 1,282,177 |
| 2019-03-12 | $38.72 | $39.49 | $38.53 | $39.27 | $34.29 | 583,526 |
| 2019-03-11 | $38.00 | $38.70 | $37.94 | $38.68 | $33.77 | 870,278 |
| 2019-03-08 | $36.80 | $38.09 | $36.57 | $37.70 | $32.92 | 880,314 |
| 2019-03-07 | $38.61 | $38.61 | $37.54 | $37.64 | $32.86 | 920,620 |
| 2019-03-06 | $39.38 | $39.49 | $38.40 | $38.53 | $33.64 | 664,846 |
| 2019-03-05 | $38.50 | $39.53 | $38.10 | $39.36 | $34.37 | 877,209 |
| 2019-03-04 | $39.63 | $39.95 | $38.52 | $38.99 | $34.04 | 1,174,223 |
| 2019-03-01 | $39.99 | $40.63 | $39.07 | $39.33 | $34.34 | 2,426,138 |
| 2019-02-28 | $43.83 | $43.83 | $40.62 | $41.22 | $35.99 | 3,308,875 |
| 2019-02-27 | $44.17 | $45.00 | $43.81 | $45.00 | $39.29 | 795,375 |
| 2019-02-26 | $44.35 | $44.53 | $43.90 | $44.16 | $38.56 | 529,776 |
| 2019-02-25 | $44.40 | $45.38 | $44.40 | $44.67 | $39.00 | 956,489 |
| 2019-02-22 | $43.81 | $44.40 | $43.81 | $44.37 | $38.74 | 698,181 |
| 2019-02-21 | $43.12 | $43.69 | $42.25 | $43.55 | $38.02 | 1,452,323 |
| 2019-02-20 | $41.37 | $42.65 | $41.26 | $41.95 | $36.63 | 853,216 |
| 2019-02-19 | $41.10 | $41.57 | $40.76 | $41.27 | $36.03 | 655,644 |
| 2019-02-15 | $41.25 | $41.77 | $41.06 | $41.34 | $36.09 | 518,704 |
| 2019-02-14 | $40.19 | $41.60 | $40.19 | $41.03 | $35.82 | 911,514 |
| 2019-02-13 | $40.26 | $41.32 | $40.26 | $40.42 | $35.29 | 778,056 |
| 2019-02-12 | $40.35 | $40.35 | $39.23 | $40.16 | $35.06 | 2,253,386 |
| 2019-02-11 | $41.49 | $41.77 | $40.61 | $40.71 | $35.54 | 492,829 |
| 2019-02-08 | $42.68 | $42.68 | $41.26 | $41.55 | $36.28 | 529,606 |
| 2019-02-07 | $42.26 | $42.70 | $41.84 | $42.61 | $37.20 | 675,397 |
| 2019-02-06 | $42.51 | $43.83 | $42.49 | $42.60 | $37.19 | 900,366 |
| 2019-02-05 | $42.90 | $43.01 | $42.41 | $42.73 | $37.31 | 310,412 |
| 2019-02-04 | $42.42 | $43.15 | $42.20 | $42.89 | $37.45 | 300,573 |
| 2019-02-01 | $42.69 | $42.95 | $42.25 | $42.49 | $37.10 | 366,268 |
| 2019-01-31 | $42.20 | $43.03 | $41.87 | $42.66 | $37.25 | 545,640 |
| 2019-01-30 | $42.18 | $43.15 | $41.50 | $42.15 | $36.80 | 529,672 |
| 2019-01-29 | $42.00 | $42.55 | $41.64 | $42.10 | $36.76 | 546,559 |
| 2019-01-28 | $42.16 | $42.16 | $41.10 | $41.90 | $36.58 | 619,629 |
| 2019-01-25 | $42.80 | $43.00 | $42.15 | $42.40 | $37.02 | 541,430 |
| 2019-01-24 | $42.35 | $42.86 | $41.98 | $42.25 | $36.89 | 572,447 |
| 2019-01-23 | $42.70 | $42.80 | $42.02 | $42.35 | $36.98 | 539,604 |
| 2019-01-22 | $42.16 | $42.47 | $42.05 | $42.36 | $36.98 | 663,914 |
| 2019-01-18 | $43.36 | $43.48 | $42.43 | $42.50 | $37.11 | 505,220 |
| 2019-01-17 | $42.46 | $43.56 | $42.37 | $43.16 | $37.68 | 474,665 |
| 2019-01-16 | $42.24 | $42.73 | $42.00 | $42.42 | $37.04 | 501,193 |
| 2019-01-15 | $42.65 | $43.15 | $41.88 | $42.06 | $36.72 | 757,081 |
| 2019-01-14 | $41.39 | $42.77 | $41.39 | $42.71 | $37.29 | 421,596 |
| 2019-01-11 | $41.51 | $42.48 | $41.35 | $41.97 | $36.64 | 508,938 |
| 2019-01-10 | $41.00 | $42.22 | $40.95 | $42.19 | $36.84 | 483,427 |
| 2019-01-09 | $41.79 | $42.47 | $41.15 | $41.25 | $36.02 | 833,702 |
| 2019-01-08 | $40.02 | $41.20 | $40.02 | $40.90 | $35.71 | 1,122,986 |
| 2019-01-07 | $39.50 | $39.99 | $39.22 | $39.48 | $34.47 | 602,355 |
| 2019-01-04 | $38.22 | $39.40 | $38.08 | $39.04 | $34.09 | 831,559 |
| 2019-01-03 | $38.44 | $38.44 | $36.90 | $37.24 | $32.51 | 1,490,139 |
| 2019-01-02 | $37.59 | $38.90 | $37.50 | $38.52 | $33.63 | 692,838 |
| 2018-12-31 | $38.20 | $38.68 | $37.40 | $38.30 | $33.44 | 426,697 |
| 2018-12-28 | $39.08 | $39.55 | $37.94 | $38.16 | $33.32 | 489,929 |
| 2018-12-27 | $38.35 | $39.06 | $37.76 | $38.92 | $33.98 | 552,739 |
| 2018-12-26 | $37.00 | $39.11 | $36.70 | $39.04 | $34.09 | 501,903 |
| 2018-12-24 | $38.05 | $38.37 | $36.87 | $36.94 | $32.25 | 564,117 |
| 2018-12-21 | $38.65 | $39.75 | $37.97 | $38.34 | $33.47 | 1,544,634 |
| 2018-12-20 | $40.85 | $40.87 | $36.76 | $38.47 | $33.59 | 5,279,207 |
| 2018-12-19 | $41.27 | $42.22 | $40.83 | $40.96 | $35.76 | 1,039,410 |
| 2018-12-18 | $41.40 | $41.82 | $40.88 | $40.89 | $35.70 | 1,004,916 |
| 2018-12-17 | $42.64 | $42.76 | $41.08 | $41.28 | $36.04 | 913,256 |
| 2018-12-14 | $42.89 | $43.43 | $42.60 | $42.68 | $37.26 | 457,050 |
| 2018-12-13 | $43.74 | $43.95 | $43.26 | $43.34 | $37.84 | 593,587 |
| 2018-12-12 | $43.93 | $44.23 | $43.48 | $43.51 | $37.99 | 630,641 |
| 2018-12-11 | $44.15 | $44.25 | $43.00 | $43.18 | $37.70 | 575,971 |
| 2018-12-10 | $44.00 | $44.21 | $43.04 | $43.55 | $38.02 | 444,858 |
| 2018-12-07 | $44.92 | $45.22 | $43.85 | $43.96 | $38.38 | 341,992 |
| 2018-12-06 | $44.25 | $44.79 | $43.17 | $44.76 | $39.08 | 757,345 |
| 2018-12-04 | $46.30 | $46.30 | $45.16 | $45.25 | $39.51 | 733,395 |
| 2018-12-03 | $45.63 | $47.08 | $45.56 | $46.43 | $40.26 | 1,397,075 |
| 2018-11-30 | $43.90 | $44.36 | $43.62 | $44.00 | $38.15 | 658,850 |
| 2018-11-29 | $43.01 | $44.35 | $43.01 | $44.02 | $38.17 | 543,618 |
| 2018-11-28 | $42.18 | $43.32 | $41.81 | $43.12 | $37.39 | 900,074 |
| 2018-11-27 | $42.42 | $43.93 | $41.67 | $41.79 | $36.23 | 849,820 |
| 2018-11-26 | $42.72 | $43.40 | $42.37 | $42.53 | $36.87 | 407,403 |
| 2018-11-23 | $42.50 | $43.30 | $42.00 | $42.72 | $37.04 | 496,534 |
| 2018-11-21 | $42.86 | $44.16 | $42.50 | $42.95 | $37.24 | 969,668 |
| 2018-11-20 | $43.20 | $43.34 | $41.71 | $41.90 | $36.33 | 1,683,442 |
| 2018-11-19 | $44.35 | $44.79 | $43.59 | $43.62 | $37.82 | 454,791 |
| 2018-11-16 | $44.55 | $45.13 | $44.40 | $44.57 | $38.64 | 538,443 |
| 2018-11-15 | $43.85 | $45.16 | $43.76 | $44.87 | $38.90 | 484,799 |
| 2018-11-14 | $43.51 | $44.19 | $43.51 | $43.88 | $38.05 | 356,706 |
| 2018-11-13 | $43.67 | $44.19 | $43.17 | $43.27 | $37.52 | 412,606 |
| 2018-11-12 | $44.90 | $44.90 | $43.84 | $44.03 | $38.18 | 489,323 |
| 2018-11-09 | $44.88 | $45.23 | $44.63 | $45.00 | $39.02 | 505,644 |
| 2018-11-08 | $46.30 | $46.31 | $45.27 | $45.47 | $39.42 | 615,236 |
| 2018-11-07 | $47.00 | $47.00 | $46.17 | $46.28 | $40.13 | 401,971 |
| 2018-11-06 | $46.45 | $47.07 | $46.09 | $46.53 | $40.34 | 691,452 |
| 2018-11-05 | $46.40 | $47.30 | $46.07 | $46.72 | $40.51 | 774,190 |
| 2018-11-02 | $47.09 | $48.63 | $46.50 | $47.40 | $41.10 | 1,139,940 |
| 2018-11-01 | $44.92 | $47.83 | $43.89 | $47.14 | $40.87 | 1,315,152 |
| 2018-10-31 | $42.40 | $44.09 | $41.96 | $43.81 | $37.98 | 2,175,064 |
| 2018-10-30 | $41.71 | $42.36 | $41.23 | $42.21 | $36.60 | 1,026,142 |
| 2018-10-29 | $42.70 | $42.87 | $40.92 | $41.11 | $35.64 | 761,009 |
| 2018-10-26 | $41.60 | $42.55 | $41.36 | $42.26 | $36.64 | 854,822 |
| 2018-10-25 | $41.39 | $41.95 | $40.92 | $41.67 | $36.13 | 983,771 |
| 2018-10-24 | $40.66 | $41.85 | $40.50 | $40.91 | $35.47 | 1,085,314 |
| 2018-10-23 | $39.90 | $40.91 | $39.54 | $40.77 | $35.35 | 842,193 |
| 2018-10-22 | $41.71 | $42.50 | $40.79 | $40.89 | $35.45 | 910,750 |
| 2018-10-19 | $41.37 | $41.94 | $41.21 | $41.54 | $36.02 | 526,401 |
| 2018-10-18 | $42.09 | $42.09 | $40.96 | $41.21 | $35.73 | 621,847 |
| 2018-10-17 | $43.33 | $43.33 | $41.89 | $42.18 | $36.57 | 399,725 |
| 2018-10-16 | $43.33 | $43.47 | $42.41 | $43.28 | $37.52 | 416,225 |
| 2018-10-15 | $43.11 | $43.37 | $42.20 | $42.92 | $37.21 | 440,026 |
| 2018-10-12 | $43.80 | $43.93 | $42.92 | $43.09 | $37.36 | 798,080 |
| 2018-10-11 | $42.60 | $43.19 | $42.07 | $42.75 | $37.07 | 933,713 |
| 2018-10-10 | $44.89 | $45.10 | $42.71 | $42.83 | $37.13 | 1,723,938 |
| 2018-10-09 | $44.91 | $45.04 | $44.36 | $44.72 | $38.77 | 907,513 |
| 2018-10-08 | $44.85 | $45.69 | $44.56 | $45.30 | $39.28 | 417,859 |
| 2018-10-05 | $45.93 | $46.49 | $44.93 | $45.02 | $39.03 | 558,096 |
| 2018-10-04 | $47.10 | $47.10 | $45.71 | $45.94 | $39.83 | 441,877 |
| 2018-10-03 | $47.24 | $47.70 | $46.80 | $47.07 | $40.81 | 513,000 |
| 2018-10-02 | $46.05 | $47.16 | $46.05 | $46.77 | $40.55 | 451,324 |
| 2018-10-01 | $46.09 | $46.54 | $45.88 | $46.25 | $40.10 | 323,887 |
| 2018-09-28 | $45.94 | $46.34 | $45.51 | $45.72 | $39.64 | 504,408 |
| 2018-09-27 | $46.70 | $46.94 | $45.71 | $46.14 | $40.00 | 475,097 |
| 2018-09-26 | $46.59 | $47.18 | $46.40 | $46.74 | $40.52 | 588,543 |
| 2018-09-25 | $47.45 | $47.55 | $46.54 | $46.76 | $40.54 | 777,402 |
| 2018-09-24 | $48.47 | $48.62 | $47.47 | $47.58 | $41.25 | 476,182 |
| 2018-09-21 | $48.56 | $48.80 | $48.16 | $48.45 | $42.01 | 1,048,840 |
| 2018-09-20 | $48.57 | $48.80 | $47.86 | $48.40 | $41.96 | 891,725 |
| 2018-09-19 | $47.18 | $48.48 | $46.88 | $48.02 | $41.63 | 743,325 |
| 2018-09-18 | $47.25 | $47.76 | $46.57 | $46.70 | $40.49 | 776,962 |
| 2018-09-17 | $46.18 | $47.89 | $46.10 | $47.05 | $40.79 | 785,042 |
| 2018-09-14 | $45.04 | $46.08 | $45.04 | $45.90 | $39.80 | 772,238 |
| 2018-09-13 | $44.68 | $45.64 | $44.58 | $45.51 | $39.46 | 950,153 |
| 2018-09-12 | $43.30 | $44.60 | $43.30 | $44.51 | $38.59 | 1,096,473 |
| 2018-09-11 | $42.53 | $43.45 | $42.37 | $43.21 | $37.46 | 1,336,317 |
| 2018-09-10 | $43.80 | $44.12 | $42.77 | $43.05 | $37.33 | 1,352,148 |
| 2018-09-07 | $41.88 | $43.70 | $41.63 | $43.57 | $37.78 | 1,932,240 |
| 2018-09-06 | $41.55 | $42.30 | $41.55 | $42.18 | $36.57 | 911,444 |
| 2018-09-05 | $41.53 | $41.94 | $40.91 | $41.47 | $35.96 | 824,604 |
| 2018-09-04 | $42.24 | $42.56 | $41.61 | $42.20 | $36.15 | 1,020,689 |
| 2018-08-31 | $41.82 | $43.47 | $41.73 | $42.61 | $36.50 | 1,697,453 |
| 2018-08-30 | $42.68 | $42.77 | $41.32 | $41.96 | $35.94 | 949,582 |
| 2018-08-29 | $42.50 | $43.31 | $42.31 | $42.77 | $36.63 | 911,947 |
| 2018-08-28 | $43.20 | $43.71 | $42.43 | $42.54 | $36.44 | 1,518,023 |
| 2018-08-27 | $43.95 | $44.94 | $43.00 | $43.18 | $36.98 | 1,901,516 |
| 2018-08-24 | $43.88 | $44.42 | $43.30 | $43.59 | $37.34 | 789,662 |
| 2018-08-23 | $44.80 | $45.05 | $42.58 | $42.86 | $36.71 | 2,182,629 |
| 2018-08-22 | $44.85 | $45.44 | $44.67 | $45.10 | $38.63 | 587,449 |
| 2018-08-21 | $44.50 | $45.31 | $44.09 | $44.82 | $38.39 | 669,579 |
| 2018-08-20 | $44.88 | $45.25 | $44.36 | $44.44 | $38.06 | 754,604 |
| 2018-08-17 | $44.50 | $45.00 | $44.04 | $44.78 | $38.35 | 671,960 |
| 2018-08-16 | $44.46 | $45.74 | $44.25 | $44.63 | $38.23 | 1,038,191 |
| 2018-08-15 | $44.56 | $44.56 | $43.12 | $43.76 | $37.48 | 1,204,015 |
| 2018-08-14 | $46.15 | $46.87 | $45.02 | $45.14 | $38.66 | 817,211 |
| 2018-08-13 | $46.29 | $46.69 | $45.66 | $45.68 | $39.13 | 929,965 |
| 2018-08-10 | $47.39 | $47.50 | $46.32 | $46.80 | $40.09 | 1,244,068 |
| 2018-08-09 | $48.24 | $48.30 | $47.48 | $47.91 | $41.04 | 1,091,353 |
| 2018-08-08 | $48.16 | $48.16 | $47.54 | $48.09 | $41.19 | 700,516 |
| 2018-08-07 | $47.09 | $47.78 | $46.82 | $47.25 | $40.47 | 838,614 |
| 2018-08-06 | $48.95 | $48.95 | $46.63 | $46.87 | $40.15 | 1,250,858 |
| 2018-08-03 | $47.25 | $49.21 | $47.25 | $48.85 | $41.84 | 567,267 |
| 2018-08-02 | $47.25 | $48.51 | $46.56 | $48.18 | $41.27 | 847,874 |
| 2018-08-01 | $48.10 | $48.53 | $47.22 | $47.50 | $40.68 | 1,412,779 |
| 2018-07-31 | $46.72 | $48.58 | $46.34 | $48.27 | $41.34 | 770,601 |
| 2018-07-30 | $46.85 | $47.21 | $46.35 | $46.62 | $39.93 | 1,165,806 |
| 2018-07-27 | $46.92 | $47.00 | $46.56 | $46.88 | $40.15 | 1,005,389 |
| 2018-07-26 | $47.09 | $47.42 | $46.74 | $46.75 | $40.04 | 522,925 |
| 2018-07-25 | $46.81 | $47.27 | $46.64 | $47.23 | $40.45 | 756,954 |
| 2018-07-24 | $46.75 | $47.34 | $46.56 | $46.70 | $40.00 | 991,067 |
| 2018-07-23 | $47.18 | $47.30 | $45.02 | $46.15 | $39.53 | 1,229,396 |
| 2018-07-20 | $47.01 | $47.73 | $47.01 | $47.30 | $40.51 | 975,680 |
| 2018-07-19 | $47.58 | $47.66 | $46.73 | $46.99 | $40.25 | 894,243 |
| 2018-07-18 | $48.38 | $48.78 | $47.73 | $47.83 | $40.97 | 649,016 |
| 2018-07-17 | $47.70 | $48.63 | $47.55 | $48.41 | $41.46 | 476,366 |
| 2018-07-16 | $48.50 | $48.59 | $47.20 | $47.80 | $40.94 | 567,190 |
| 2018-07-13 | $48.50 | $49.08 | $48.50 | $48.57 | $41.60 | 430,270 |
| 2018-07-12 | $48.57 | $48.69 | $48.11 | $48.69 | $41.70 | 448,941 |
| 2018-07-11 | $48.41 | $48.79 | $47.97 | $48.16 | $41.25 | 461,501 |
| 2018-07-10 | $48.88 | $49.10 | $48.40 | $48.77 | $41.77 | 329,305 |
| 2018-07-09 | $48.80 | $49.39 | $48.73 | $48.83 | $41.82 | 813,752 |
| 2018-07-06 | $47.80 | $48.75 | $47.70 | $48.47 | $41.52 | 549,255 |
| 2018-07-05 | $47.50 | $47.92 | $47.15 | $47.92 | $41.04 | 879,035 |
| 2018-07-03 | $47.26 | $48.44 | $47.22 | $47.51 | $40.69 | 502,237 |
| 2018-07-02 | $47.51 | $48.16 | $46.68 | $46.98 | $40.24 | 612,272 |
| 2018-06-29 | $48.34 | $48.96 | $47.52 | $48.05 | $41.16 | 789,829 |
| 2018-06-28 | $47.68 | $49.60 | $46.89 | $47.89 | $41.02 | 647,885 |
| 2018-06-27 | $49.08 | $49.56 | $47.49 | $47.57 | $40.74 | 672,273 |
| 2018-06-26 | $48.15 | $48.98 | $47.71 | $48.76 | $41.76 | 407,194 |
| 2018-06-25 | $49.29 | $49.36 | $48.05 | $48.16 | $41.25 | 520,861 |
| 2018-06-22 | $48.65 | $49.63 | $47.90 | $49.18 | $42.12 | 659,231 |
| 2018-06-21 | $47.29 | $48.14 | $47.25 | $47.78 | $40.92 | 832,099 |
| 2018-06-20 | $48.17 | $48.45 | $46.88 | $47.41 | $40.61 | 1,014,700 |
| 2018-06-19 | $48.76 | $48.76 | $47.62 | $48.07 | $41.17 | 995,493 |
| 2018-06-18 | $49.38 | $49.98 | $49.31 | $49.57 | $42.46 | 474,575 |
| 2018-06-15 | $50.01 | $50.21 | $49.01 | $49.95 | $42.78 | 1,009,640 |
| 2018-06-14 | $50.14 | $50.72 | $50.01 | $50.30 | $43.08 | 614,421 |
| 2018-06-13 | $50.40 | $50.65 | $49.90 | $50.28 | $43.07 | 706,009 |
| 2018-06-12 | $51.60 | $51.86 | $50.43 | $50.60 | $43.34 | 992,602 |
| 2018-06-11 | $51.56 | $52.14 | $51.48 | $51.48 | $44.09 | 457,609 |
| 2018-06-08 | $51.19 | $51.74 | $50.74 | $51.60 | $44.20 | 575,829 |
| 2018-06-07 | $52.08 | $52.44 | $51.24 | $51.67 | $43.89 | 722,471 |
| 2018-06-06 | $52.92 | $52.95 | $51.12 | $52.24 | $44.37 | 1,221,438 |
| 2018-06-05 | $53.45 | $53.68 | $52.15 | $52.44 | $44.54 | 1,586,230 |
| 2018-06-04 | $52.04 | $53.58 | $51.80 | $53.35 | $45.32 | 1,349,242 |
| 2018-06-01 | $52.07 | $52.07 | $50.23 | $51.45 | $43.70 | 1,689,468 |
| 2018-05-31 | $51.46 | $52.17 | $51.33 | $52.13 | $44.28 | 824,487 |
| 2018-05-30 | $51.02 | $52.10 | $50.72 | $51.48 | $43.73 | 916,215 |
| 2018-05-29 | $50.83 | $51.13 | $49.85 | $50.71 | $43.07 | 1,098,051 |
| 2018-05-25 | $50.85 | $52.08 | $50.37 | $51.33 | $43.60 | 1,443,951 |
| 2018-05-24 | $53.00 | $53.00 | $49.21 | $50.29 | $42.72 | 3,359,738 |
| 2018-05-23 | $53.11 | $54.33 | $53.11 | $53.50 | $45.44 | 596,856 |
| 2018-05-22 | $55.05 | $55.80 | $53.55 | $53.87 | $45.76 | 1,210,718 |
| 2018-05-21 | $55.70 | $56.49 | $54.80 | $55.14 | $46.84 | 717,766 |
| 2018-05-18 | $54.80 | $55.90 | $54.80 | $54.94 | $46.67 | 1,029,630 |
| 2018-05-17 | $57.94 | $58.11 | $53.77 | $54.96 | $46.68 | 3,220,377 |
| 2018-05-16 | $57.44 | $58.45 | $57.00 | $58.16 | $49.40 | 1,078,804 |
| 2018-05-15 | $55.62 | $58.69 | $54.84 | $57.16 | $48.55 | 2,753,291 |
| 2018-05-14 | $57.08 | $58.04 | $55.91 | $56.00 | $47.57 | 870,806 |
| 2018-05-11 | $56.37 | $58.15 | $56.30 | $57.05 | $48.46 | 1,309,269 |
| 2018-05-10 | $53.84 | $56.71 | $53.51 | $56.52 | $48.01 | 1,741,015 |
| 2018-05-09 | $52.80 | $53.69 | $52.40 | $53.51 | $45.45 | 914,603 |
| 2018-05-08 | $52.96 | $52.96 | $52.28 | $52.85 | $44.89 | 763,828 |
| 2018-05-07 | $53.16 | $54.17 | $52.83 | $53.30 | $45.27 | 741,774 |
| 2018-05-04 | $53.55 | $54.30 | $53.21 | $54.15 | $46.00 | 559,795 |
| 2018-05-03 | $53.58 | $54.35 | $53.20 | $53.85 | $45.74 | 573,427 |
| 2018-05-02 | $55.17 | $55.17 | $54.37 | $54.51 | $45.63 | 1,126,561 |
| 2018-05-01 | $54.56 | $55.13 | $54.04 | $55.09 | $46.11 | 467,675 |
| 2018-04-30 | $55.14 | $55.73 | $54.60 | $54.89 | $45.94 | 360,952 |
| 2018-04-27 | $55.07 | $55.35 | $54.39 | $55.26 | $46.25 | 369,325 |
| 2018-04-26 | $54.99 | $55.28 | $54.19 | $55.10 | $46.12 | 669,100 |
| 2018-04-25 | $55.74 | $56.00 | $54.14 | $54.53 | $45.64 | 1,476,549 |
| 2018-04-24 | $56.00 | $56.30 | $54.80 | $56.05 | $46.91 | 1,351,406 |
| 2018-04-23 | $56.50 | $56.51 | $55.76 | $55.95 | $46.83 | 769,413 |
| 2018-04-20 | $56.32 | $57.80 | $55.72 | $56.59 | $47.37 | 1,211,551 |
| 2018-04-19 | $55.02 | $56.54 | $54.97 | $56.51 | $47.30 | 1,650,934 |
| 2018-04-18 | $53.51 | $54.89 | $53.37 | $54.57 | $45.68 | 838,774 |
| 2018-04-17 | $53.04 | $53.65 | $52.85 | $53.41 | $44.70 | 839,192 |
| 2018-04-16 | $53.29 | $53.29 | $52.32 | $52.46 | $43.91 | 551,621 |
| 2018-04-13 | $53.91 | $54.15 | $52.67 | $53.00 | $44.36 | 843,744 |
| 2018-04-12 | $53.21 | $53.78 | $53.08 | $53.25 | $44.57 | 822,032 |
| 2018-04-11 | $52.44 | $53.19 | $52.35 | $52.79 | $44.19 | 890,086 |
| 2018-04-10 | $52.77 | $53.05 | $52.33 | $52.75 | $44.15 | 1,017,628 |
| 2018-04-09 | $51.95 | $52.09 | $51.40 | $51.80 | $43.36 | 988,078 |
| 2018-04-06 | $51.02 | $52.41 | $50.50 | $51.37 | $43.00 | 1,239,765 |
| 2018-04-05 | $50.49 | $51.77 | $50.47 | $51.66 | $43.24 | 1,216,391 |
| 2018-04-04 | $47.90 | $50.19 | $47.81 | $50.09 | $41.93 | 771,011 |
| 2018-04-03 | $48.20 | $49.19 | $47.71 | $49.09 | $41.09 | 747,407 |
| 2018-04-02 | $48.50 | $49.06 | $47.76 | $48.00 | $40.18 | 713,198 |
| 2018-03-29 | $46.91 | $49.37 | $46.91 | $49.15 | $41.14 | 964,238 |
| 2018-03-28 | $47.41 | $47.62 | $46.50 | $46.90 | $39.26 | 1,435,104 |
| 2018-03-27 | $47.75 | $48.28 | $47.08 | $47.45 | $39.72 | 1,240,246 |
| 2018-03-26 | $48.31 | $48.50 | $47.05 | $47.80 | $40.01 | 767,685 |
| 2018-03-23 | $46.70 | $48.63 | $46.38 | $47.43 | $39.70 | 1,652,242 |
| 2018-03-22 | $47.11 | $47.73 | $46.35 | $46.82 | $39.19 | 1,447,772 |
| 2018-03-21 | $47.67 | $48.66 | $47.14 | $47.70 | $39.93 | 1,611,702 |
| 2018-03-20 | $47.71 | $48.06 | $47.35 | $47.42 | $39.69 | 923,078 |
| 2018-03-19 | $47.99 | $48.66 | $47.22 | $47.62 | $39.86 | 928,244 |
| 2018-03-16 | $48.62 | $48.88 | $48.00 | $48.66 | $40.73 | 1,366,435 |
| 2018-03-15 | $50.50 | $50.53 | $48.75 | $48.81 | $40.85 | 1,205,566 |
| 2018-03-14 | $50.94 | $51.47 | $50.40 | $50.66 | $42.40 | 886,615 |
| 2018-03-13 | $51.50 | $51.84 | $50.60 | $50.81 | $42.53 | 982,930 |
| 2018-03-12 | $52.00 | $52.16 | $51.13 | $51.24 | $42.89 | 721,761 |
| 2018-03-09 | $50.84 | $52.12 | $50.74 | $51.70 | $43.27 | 1,461,484 |
| 2018-03-08 | $50.98 | $51.75 | $49.62 | $50.26 | $42.07 | 2,649,154 |
| 2018-03-07 | $48.07 | $50.03 | $47.85 | $49.80 | $41.68 | 1,984,151 |
| 2018-03-06 | $47.58 | $48.59 | $47.06 | $48.40 | $40.51 | 1,739,058 |
| 2018-03-05 | $47.39 | $47.58 | $46.40 | $46.75 | $39.13 | 1,769,480 |
| 2018-03-02 | $47.08 | $48.33 | $45.62 | $47.85 | $40.05 | 2,987,430 |
| 2018-03-01 | $50.83 | $51.19 | $46.52 | $46.73 | $39.11 | 4,058,284 |
| 2018-02-28 | $52.62 | $52.70 | $49.89 | $49.90 | $41.77 | 3,202,441 |
| 2018-02-27 | $54.54 | $54.97 | $52.45 | $52.56 | $43.99 | 2,176,080 |
| 2018-02-26 | $56.90 | $57.11 | $52.32 | $53.71 | $44.96 | 4,036,891 |
| 2018-02-23 | $56.85 | $58.40 | $56.81 | $58.39 | $48.87 | 1,088,429 |
| 2018-02-22 | $55.92 | $57.05 | $55.60 | $56.47 | $47.27 | 1,087,631 |
| 2018-02-21 | $55.40 | $56.30 | $55.09 | $55.18 | $46.19 | 883,382 |
| 2018-02-20 | $54.53 | $56.08 | $54.28 | $55.23 | $46.23 | 776,137 |
| 2018-02-16 | $55.45 | $55.61 | $54.35 | $54.56 | $45.67 | 617,623 |
| 2018-02-15 | $56.41 | $56.88 | $55.43 | $55.93 | $46.81 | 1,182,375 |
| 2018-02-14 | $53.51 | $55.86 | $53.17 | $55.76 | $46.67 | 1,119,073 |
| 2018-02-13 | $55.00 | $55.35 | $53.74 | $54.30 | $45.45 | 1,158,900 |
| 2018-02-12 | $55.00 | $55.52 | $54.21 | $55.09 | $46.11 | 955,127 |
| 2018-02-09 | $54.15 | $55.20 | $52.59 | $54.16 | $45.33 | 1,103,281 |
| 2018-02-08 | $54.85 | $55.66 | $53.52 | $53.57 | $44.84 | 1,417,786 |
| 2018-02-07 | $55.30 | $56.26 | $54.78 | $54.84 | $45.90 | 1,678,022 |
| 2018-02-06 | $50.20 | $53.98 | $50.07 | $53.56 | $44.83 | 1,853,950 |
| 2018-02-05 | $52.11 | $53.55 | $51.10 | $51.15 | $42.81 | 1,700,280 |
| 2018-02-02 | $55.40 | $55.41 | $53.01 | $53.06 | $44.41 | 1,644,303 |
| 2018-02-01 | $56.28 | $57.20 | $55.50 | $55.77 | $46.68 | 1,240,422 |
| 2018-01-31 | $56.59 | $56.93 | $55.39 | $56.38 | $47.19 | 1,288,844 |
| 2018-01-30 | $55.05 | $56.22 | $54.53 | $56.00 | $46.87 | 1,342,771 |
| 2018-01-29 | $56.37 | $56.59 | $54.40 | $54.98 | $46.02 | 1,626,653 |
| 2018-01-26 | $57.00 | $57.38 | $55.08 | $55.90 | $46.79 | 1,395,563 |
| 2018-01-25 | $55.98 | $57.97 | $55.94 | $57.00 | $47.71 | 2,289,815 |
| 2018-01-24 | $56.44 | $56.88 | $55.25 | $55.47 | $46.43 | 1,783,208 |
| 2018-01-23 | $58.01 | $58.36 | $55.08 | $56.36 | $47.17 | 2,232,707 |
| 2018-01-22 | $56.94 | $58.65 | $56.94 | $57.84 | $48.41 | 1,422,432 |
| 2018-01-19 | $59.25 | $60.00 | $56.80 | $56.93 | $47.65 | 2,533,922 |
| 2018-01-18 | $58.88 | $59.25 | $56.51 | $59.02 | $49.40 | 4,226,187 |
| 2018-01-17 | $61.76 | $62.38 | $59.10 | $59.55 | $49.84 | 2,813,269 |
| 2018-01-16 | $63.20 | $63.30 | $57.27 | $58.59 | $49.04 | 2,316,774 |
| 2018-01-12 | $63.90 | $64.20 | $62.16 | $62.73 | $52.51 | 784,976 |
| 2018-01-11 | $62.27 | $64.00 | $62.03 | $63.90 | $53.48 | 842,217 |
| 2018-01-10 | $62.00 | $62.53 | $61.68 | $61.81 | $51.74 | 634,290 |
| 2018-01-09 | $63.00 | $63.29 | $62.36 | $62.36 | $52.20 | 785,904 |
| 2018-01-08 | $63.53 | $63.79 | $62.71 | $62.92 | $52.66 | 1,084,343 |
| 2018-01-05 | $61.99 | $63.22 | $61.53 | $63.07 | $52.79 | 722,300 |
| 2018-01-04 | $61.71 | $62.64 | $61.42 | $61.72 | $51.66 | 903,318 |
| 2018-01-03 | $61.79 | $62.25 | $60.61 | $61.42 | $51.41 | 705,955 |
| 2018-01-02 | $60.00 | $61.57 | $59.69 | $61.50 | $51.48 | 837,910 |
| 2017-12-29 | $59.60 | $59.91 | $59.32 | $59.37 | $49.69 | 409,652 |
| 2017-12-28 | $59.49 | $59.62 | $58.96 | $59.06 | $49.43 | 634,252 |
| 2017-12-27 | $59.20 | $59.45 | $58.58 | $58.81 | $49.22 | 532,620 |
| 2017-12-26 | $59.83 | $59.83 | $58.56 | $59.12 | $49.48 | 631,511 |
| 2017-12-22 | $58.99 | $59.68 | $58.99 | $59.64 | $49.92 | 535,260 |
| 2017-12-21 | $59.65 | $60.54 | $58.89 | $58.99 | $49.37 | 1,292,009 |
| 2017-12-20 | $59.24 | $59.93 | $58.10 | $59.53 | $49.83 | 1,351,151 |
| 2017-12-19 | $58.88 | $59.18 | $57.68 | $58.43 | $48.91 | 2,222,263 |
| 2017-12-18 | $59.58 | $59.79 | $56.45 | $56.85 | $47.58 | 3,315,208 |
| 2017-12-15 | $52.71 | $53.50 | $52.42 | $52.67 | $44.08 | 1,034,530 |
| 2017-12-14 | $53.74 | $53.74 | $51.93 | $52.26 | $43.74 | 862,734 |
| 2017-12-13 | $52.36 | $54.14 | $52.15 | $53.70 | $44.95 | 983,833 |
| 2017-12-12 | $51.60 | $52.62 | $51.60 | $51.96 | $43.49 | 910,458 |
| 2017-12-11 | $50.90 | $52.59 | $50.68 | $51.92 | $43.46 | 1,077,623 |
| 2017-12-08 | $52.51 | $52.73 | $50.58 | $50.95 | $42.65 | 721,316 |
| 2017-12-07 | $50.10 | $52.35 | $49.14 | $51.94 | $43.47 | 1,417,564 |
| 2017-12-06 | $51.57 | $51.57 | $50.07 | $50.20 | $42.02 | 1,255,250 |
| 2017-12-05 | $51.32 | $52.96 | $50.68 | $52.16 | $43.05 | 782,458 |
| 2017-12-04 | $54.59 | $54.88 | $52.41 | $52.57 | $43.39 | 1,173,142 |
| 2017-12-01 | $54.10 | $54.46 | $53.02 | $54.41 | $44.91 | 764,763 |
| 2017-11-30 | $52.13 | $54.75 | $52.00 | $54.32 | $44.83 | 1,327,151 |
| 2017-11-29 | $54.25 | $54.75 | $51.31 | $52.42 | $43.27 | 1,550,939 |
| 2017-11-28 | $54.15 | $54.97 | $53.40 | $54.50 | $44.98 | 1,016,403 |
| 2017-11-27 | $56.17 | $56.42 | $54.06 | $54.26 | $44.78 | 1,236,849 |
| 2017-11-24 | $56.04 | $56.94 | $56.00 | $56.42 | $46.57 | 694,762 |
| 2017-11-22 | $58.03 | $58.44 | $56.16 | $56.52 | $46.65 | 1,331,504 |
| 2017-11-21 | $55.90 | $57.74 | $55.60 | $57.33 | $47.32 | 1,439,614 |
| 2017-11-20 | $56.43 | $58.14 | $54.11 | $54.54 | $45.02 | 2,785,313 |
| 2017-11-17 | $57.95 | $60.10 | $57.75 | $59.80 | $49.36 | 1,633,399 |
| 2017-11-16 | $57.69 | $58.09 | $56.84 | $57.26 | $47.26 | 1,054,487 |
| 2017-11-15 | $57.13 | $57.23 | $55.20 | $56.58 | $46.70 | 1,427,137 |
| 2017-11-14 | $58.57 | $59.34 | $57.88 | $57.93 | $47.81 | 870,910 |
| 2017-11-13 | $57.51 | $59.50 | $57.20 | $59.23 | $48.89 | 818,485 |
| 2017-11-10 | $57.01 | $58.72 | $57.01 | $57.76 | $47.67 | 920,536 |
| 2017-11-09 | $59.51 | $59.51 | $57.50 | $57.96 | $47.84 | 1,423,116 |
| 2017-11-08 | $59.52 | $61.24 | $59.52 | $59.82 | $49.37 | 901,121 |
| 2017-11-07 | $59.00 | $60.45 | $59.00 | $59.83 | $49.38 | 959,095 |
| 2017-11-06 | $59.00 | $59.93 | $58.50 | $58.94 | $48.65 | 904,808 |
| 2017-11-03 | $58.34 | $59.00 | $56.54 | $58.85 | $48.57 | 1,366,699 |
| 2017-11-02 | $61.12 | $61.49 | $57.16 | $58.05 | $47.91 | 2,831,018 |
| 2017-11-01 | $60.13 | $63.32 | $60.05 | $61.28 | $50.58 | 1,570,307 |
| 2017-10-31 | $60.00 | $60.63 | $58.81 | $59.74 | $49.31 | 2,050,881 |
| 2017-10-30 | $59.99 | $60.40 | $58.76 | $59.79 | $49.35 | 860,639 |
| 2017-10-27 | $60.11 | $60.49 | $59.35 | $59.70 | $49.27 | 556,439 |
| 2017-10-26 | $59.81 | $61.16 | $59.27 | $60.11 | $49.61 | 1,228,764 |
| 2017-10-25 | $60.99 | $62.42 | $58.51 | $59.82 | $49.37 | 1,617,551 |
| 2017-10-24 | $59.67 | $62.75 | $59.51 | $60.99 | $50.34 | 2,120,381 |
| 2017-10-23 | $59.69 | $59.81 | $58.92 | $59.40 | $49.03 | 545,033 |
| 2017-10-20 | $59.53 | $59.95 | $59.07 | $59.30 | $48.94 | 633,715 |
| 2017-10-19 | $59.73 | $59.91 | $58.66 | $59.29 | $48.94 | 1,145,533 |
| 2017-10-18 | $60.35 | $60.98 | $59.85 | $60.60 | $50.02 | 874,765 |
| 2017-10-17 | $59.32 | $61.00 | $58.61 | $59.96 | $49.49 | 1,936,719 |
| 2017-10-16 | $60.27 | $61.62 | $59.31 | $61.45 | $50.72 | 1,944,468 |
| 2017-10-13 | $58.49 | $59.97 | $58.03 | $59.90 | $49.44 | 1,195,162 |
| 2017-10-12 | $58.00 | $58.69 | $57.33 | $57.99 | $47.86 | 712,338 |
| 2017-10-11 | $57.50 | $57.81 | $56.36 | $57.81 | $47.71 | 1,550,863 |
| 2017-10-10 | $58.68 | $59.12 | $58.12 | $58.84 | $48.56 | 672,479 |
| 2017-10-09 | $58.94 | $59.54 | $57.73 | $58.54 | $48.32 | 596,632 |
| 2017-10-06 | $58.56 | $59.01 | $56.57 | $58.94 | $48.65 | 1,548,896 |
| 2017-10-05 | $59.50 | $61.00 | $58.27 | $59.18 | $48.85 | 1,701,850 |
| 2017-10-04 | $57.86 | $59.99 | $57.59 | $59.44 | $49.06 | 1,854,542 |
| 2017-10-03 | $56.00 | $57.51 | $55.55 | $57.50 | $47.46 | 1,737,355 |
| 2017-10-02 | $56.00 | $56.10 | $54.90 | $55.80 | $46.06 | 1,444,832 |
| 2017-09-29 | $56.13 | $56.20 | $54.71 | $55.66 | $45.94 | 1,344,813 |
| 2017-09-28 | $55.91 | $56.76 | $55.11 | $55.29 | $45.63 | 1,469,166 |
| 2017-09-27 | $53.19 | $55.49 | $53.18 | $55.17 | $45.54 | 1,439,011 |
| 2017-09-26 | $53.05 | $54.24 | $52.56 | $52.66 | $43.46 | 1,871,581 |
| 2017-09-25 | $56.15 | $56.69 | $52.50 | $52.97 | $43.72 | 3,232,012 |
| 2017-09-22 | $58.44 | $59.00 | $54.02 | $56.48 | $46.62 | 2,616,379 |
| 2017-09-21 | $58.59 | $59.67 | $57.80 | $58.70 | $48.45 | 1,674,384 |
| 2017-09-20 | $63.00 | $63.80 | $56.70 | $57.43 | $47.40 | 5,377,988 |
| 2017-09-19 | $58.87 | $63.43 | $58.87 | $61.95 | $51.13 | 2,547,357 |
| 2017-09-18 | $59.79 | $61.37 | $57.39 | $58.97 | $48.67 | 2,353,777 |
| 2017-09-15 | $55.68 | $58.71 | $55.50 | $58.06 | $47.92 | 2,406,335 |
| 2017-09-14 | $55.07 | $56.00 | $53.80 | $55.36 | $45.69 | 1,824,242 |
| 2017-09-13 | $53.70 | $54.44 | $52.84 | $54.32 | $44.83 | 2,174,614 |
| 2017-09-12 | $53.42 | $55.08 | $51.75 | $52.20 | $43.08 | 1,966,688 |
| 2017-09-11 | $49.18 | $52.41 | $49.00 | $51.81 | $42.76 | 1,401,870 |
| 2017-09-08 | $49.75 | $49.79 | $48.15 | $48.44 | $39.98 | 970,495 |
| 2017-09-07 | $48.84 | $50.55 | $48.78 | $49.60 | $40.94 | 1,154,564 |
| 2017-09-06 | $47.99 | $48.95 | $47.87 | $48.70 | $39.94 | 775,604 |
| 2017-09-05 | $48.61 | $49.04 | $47.77 | $48.00 | $39.37 | 851,417 |
| 2017-09-01 | $47.18 | $48.82 | $47.11 | $48.04 | $39.40 | 1,176,989 |
| 2017-08-31 | $46.50 | $47.20 | $46.28 | $46.93 | $38.49 | 1,322,104 |
| 2017-08-30 | $47.00 | $47.22 | $46.10 | $46.15 | $37.85 | 801,359 |
| 2017-08-29 | $46.70 | $47.61 | $46.50 | $47.00 | $38.55 | 717,239 |
| 2017-08-28 | $47.73 | $47.80 | $46.54 | $47.20 | $38.71 | 753,537 |
| 2017-08-25 | $46.50 | $48.12 | $46.10 | $47.71 | $39.13 | 1,245,644 |
| 2017-08-24 | $44.02 | $46.60 | $42.62 | $46.06 | $37.78 | 1,853,374 |
| 2017-08-23 | $44.20 | $44.59 | $43.95 | $44.39 | $36.41 | 495,637 |
| 2017-08-22 | $43.98 | $44.62 | $43.91 | $44.30 | $36.33 | 688,481 |
| 2017-08-21 | $42.85 | $43.84 | $42.81 | $43.72 | $35.86 | 665,468 |
| 2017-08-18 | $43.11 | $43.13 | $42.45 | $42.91 | $35.19 | 376,722 |
| 2017-08-17 | $43.33 | $43.60 | $42.95 | $42.98 | $35.25 | 547,173 |
| 2017-08-16 | $42.27 | $43.50 | $42.27 | $43.27 | $35.49 | 785,290 |
| 2017-08-15 | $41.75 | $42.19 | $41.56 | $42.10 | $34.53 | 429,828 |
| 2017-08-14 | $42.05 | $42.29 | $41.55 | $41.80 | $34.28 | 492,927 |
| 2017-08-11 | $40.27 | $41.32 | $39.24 | $41.09 | $33.70 | 582,471 |
| 2017-08-10 | $42.20 | $42.41 | $41.09 | $41.14 | $33.74 | 711,960 |
| 2017-08-09 | $41.95 | $42.26 | $41.67 | $42.21 | $34.62 | 579,018 |
| 2017-08-08 | $42.66 | $42.74 | $41.50 | $42.27 | $34.67 | 1,090,231 |
| 2017-08-07 | $43.09 | $43.35 | $42.27 | $42.79 | $35.09 | 840,958 |
| 2017-08-04 | $42.38 | $43.04 | $42.29 | $42.89 | $35.18 | 821,505 |
| 2017-08-03 | $41.40 | $42.64 | $41.39 | $42.01 | $34.45 | 1,023,237 |
| 2017-08-02 | $41.06 | $41.38 | $40.81 | $41.37 | $33.93 | 795,301 |
| 2017-08-01 | $41.35 | $41.40 | $40.83 | $41.09 | $33.70 | 683,830 |
| 2017-07-31 | $40.90 | $41.77 | $40.62 | $41.11 | $33.72 | 756,083 |
| 2017-07-28 | $40.00 | $40.86 | $39.84 | $40.81 | $33.47 | 785,098 |
| 2017-07-27 | $40.00 | $40.46 | $39.51 | $39.97 | $32.78 | 839,579 |
| 2017-07-26 | $39.12 | $39.84 | $38.76 | $39.43 | $32.34 | 622,738 |
| 2017-07-25 | $38.90 | $39.08 | $38.40 | $39.04 | $32.02 | 460,081 |
| 2017-07-24 | $38.55 | $38.84 | $38.16 | $38.41 | $31.50 | 806,304 |
| 2017-07-21 | $38.50 | $38.74 | $38.04 | $38.63 | $31.68 | 526,682 |
| 2017-07-20 | $37.95 | $38.40 | $37.84 | $38.38 | $31.48 | 581,055 |
| 2017-07-19 | $37.73 | $37.94 | $37.46 | $37.92 | $31.10 | 387,954 |
| 2017-07-18 | $37.21 | $37.59 | $36.82 | $37.53 | $30.78 | 509,250 |
| 2017-07-17 | $36.78 | $37.66 | $36.78 | $37.10 | $30.43 | 545,336 |
| 2017-07-14 | $36.33 | $36.95 | $36.13 | $36.67 | $30.07 | 525,581 |
| 2017-07-13 | $36.34 | $36.65 | $36.21 | $36.27 | $29.75 | 636,176 |
| 2017-07-12 | $35.56 | $36.49 | $35.50 | $36.37 | $29.83 | 1,073,859 |
| 2017-07-11 | $35.58 | $35.78 | $35.11 | $35.36 | $29.00 | 845,252 |
| 2017-07-10 | $35.17 | $36.10 | $35.05 | $35.58 | $29.18 | 857,952 |
| 2017-07-07 | $34.34 | $35.16 | $34.15 | $35.13 | $28.81 | 894,216 |
| 2017-07-06 | $34.55 | $34.60 | $33.81 | $34.21 | $28.06 | 917,145 |
| 2017-07-05 | $34.81 | $35.31 | $34.48 | $34.56 | $28.34 | 1,321,067 |
| 2017-07-03 | $33.05 | $33.72 | $32.91 | $33.58 | $27.54 | 309,119 |
| 2017-06-30 | $33.27 | $33.44 | $32.50 | $33.02 | $27.08 | 514,636 |
| 2017-06-29 | $33.53 | $33.86 | $33.02 | $33.23 | $27.25 | 529,343 |
| 2017-06-28 | $33.42 | $33.83 | $33.35 | $33.54 | $27.51 | 551,004 |
| 2017-06-27 | $33.46 | $33.69 | $33.10 | $33.33 | $27.34 | 669,611 |
| 2017-06-26 | $33.71 | $33.98 | $33.01 | $33.46 | $27.44 | 883,389 |
| 2017-06-23 | $32.67 | $33.87 | $32.56 | $33.32 | $27.33 | 1,146,648 |
| 2017-06-22 | $32.57 | $32.94 | $32.38 | $32.66 | $26.79 | 997,156 |
| 2017-06-21 | $33.51 | $33.85 | $32.46 | $32.52 | $26.67 | 1,183,454 |
| 2017-06-20 | $33.60 | $33.81 | $33.07 | $33.53 | $27.50 | 731,553 |
| 2017-06-19 | $34.71 | $34.89 | $33.82 | $33.94 | $27.84 | 954,592 |
| 2017-06-16 | $34.42 | $34.99 | $34.36 | $34.44 | $28.25 | 780,916 |
| 2017-06-15 | $35.23 | $35.55 | $34.34 | $34.46 | $28.26 | 1,364,172 |
| 2017-06-14 | $36.18 | $36.99 | $35.70 | $35.78 | $29.34 | 1,142,059 |
| 2017-06-13 | $35.55 | $36.30 | $35.40 | $36.21 | $29.70 | 952,658 |
| 2017-06-12 | $35.46 | $35.76 | $35.05 | $35.21 | $28.88 | 734,976 |
| 2017-06-09 | $35.36 | $35.78 | $35.01 | $35.43 | $29.06 | 1,000,643 |
| 2017-06-08 | $35.41 | $35.41 | $34.95 | $35.31 | $28.96 | 944,677 |
| 2017-06-07 | $36.07 | $36.33 | $35.20 | $35.25 | $28.91 | 1,430,694 |
| 2017-06-06 | $36.11 | $36.39 | $35.83 | $36.20 | $29.36 | 1,503,714 |
| 2017-06-05 | $36.10 | $36.23 | $35.69 | $36.11 | $29.29 | 753,517 |
| 2017-06-02 | $36.37 | $36.45 | $35.69 | $36.15 | $29.32 | 996,584 |
| 2017-06-01 | $36.04 | $36.77 | $35.87 | $36.27 | $29.42 | 997,635 |
| 2017-05-31 | $37.00 | $37.07 | $36.01 | $36.03 | $29.22 | 1,476,947 |
| 2017-05-30 | $37.27 | $37.33 | $36.47 | $36.87 | $29.91 | 1,245,148 |
| 2017-05-26 | $37.28 | $37.47 | $36.80 | $37.31 | $30.26 | 1,204,074 |
| 2017-05-25 | $36.50 | $37.39 | $36.44 | $37.28 | $30.24 | 1,972,873 |
| 2017-05-24 | $35.52 | $36.35 | $35.29 | $36.26 | $29.41 | 1,497,530 |
| 2017-05-23 | $35.34 | $35.78 | $35.18 | $35.48 | $28.78 | 832,329 |
| 2017-05-22 | $36.47 | $36.50 | $35.16 | $35.31 | $28.64 | 844,514 |
| 2017-05-19 | $35.25 | $36.41 | $35.25 | $35.81 | $29.05 | 1,344,417 |
| 2017-05-18 | $33.55 | $34.82 | $32.59 | $34.55 | $28.02 | 1,081,909 |
| 2017-05-17 | $35.20 | $35.37 | $33.81 | $33.97 | $27.55 | 1,079,942 |
| 2017-05-16 | $34.54 | $35.51 | $34.43 | $35.20 | $28.55 | 1,135,332 |
| 2017-05-15 | $34.89 | $34.92 | $34.37 | $34.46 | $27.95 | 934,778 |
| 2017-05-12 | $34.47 | $35.05 | $34.32 | $34.34 | $27.85 | 516,359 |
| 2017-05-11 | $34.25 | $34.62 | $33.75 | $34.47 | $27.96 | 528,036 |
| 2017-05-10 | $34.10 | $34.49 | $33.95 | $34.25 | $27.78 | 631,098 |
| 2017-05-09 | $34.15 | $34.40 | $33.88 | $33.93 | $27.52 | 927,455 |
| 2017-05-08 | $34.35 | $34.69 | $33.88 | $33.94 | $27.53 | 868,869 |
| 2017-05-05 | $33.42 | $34.43 | $33.42 | $34.35 | $27.86 | 1,252,276 |
| 2017-05-04 | $34.50 | $34.60 | $33.29 | $33.30 | $27.01 | 874,047 |
| 2017-05-03 | $34.69 | $34.86 | $34.12 | $34.56 | $28.03 | 1,057,041 |
| 2017-05-02 | $35.17 | $35.49 | $34.91 | $35.05 | $28.26 | 601,685 |
| 2017-05-01 | $35.80 | $36.03 | $35.11 | $35.13 | $28.33 | 545,880 |
| 2017-04-28 | $35.40 | $35.70 | $35.18 | $35.55 | $28.67 | 743,685 |
| 2017-04-27 | $36.30 | $36.47 | $34.98 | $35.05 | $28.26 | 1,347,444 |
| 2017-04-26 | $36.46 | $36.52 | $35.95 | $36.15 | $29.15 | 679,223 |
| 2017-04-25 | $36.82 | $36.98 | $36.41 | $36.53 | $29.46 | 1,291,761 |
| 2017-04-24 | $36.35 | $36.92 | $36.25 | $36.50 | $29.43 | 1,319,049 |
| 2017-04-21 | $35.97 | $36.20 | $35.55 | $35.62 | $28.72 | 560,382 |
| 2017-04-20 | $35.70 | $36.06 | $35.36 | $35.98 | $29.01 | 556,630 |
| 2017-04-19 | $36.09 | $36.18 | $35.20 | $35.71 | $28.80 | 728,737 |
| 2017-04-18 | $36.12 | $36.79 | $35.81 | $36.09 | $29.10 | 1,111,776 |
| 2017-04-17 | $36.54 | $36.77 | $35.97 | $36.20 | $29.19 | 621,112 |
| 2017-04-13 | $36.45 | $37.08 | $36.34 | $36.99 | $29.83 | 521,319 |
| 2017-04-12 | $36.82 | $36.83 | $36.06 | $36.50 | $29.43 | 1,022,797 |
| 2017-04-11 | $37.08 | $37.12 | $36.52 | $36.92 | $29.77 | 664,558 |
| 2017-04-10 | $36.84 | $37.24 | $36.80 | $37.06 | $29.89 | 877,290 |
| 2017-04-07 | $36.33 | $36.65 | $35.99 | $36.31 | $29.28 | 765,263 |
| 2017-04-06 | $34.85 | $36.57 | $34.81 | $36.50 | $29.43 | 1,012,273 |
| 2017-04-05 | $34.75 | $34.85 | $34.11 | $34.24 | $27.61 | 916,835 |
| 2017-04-04 | $34.20 | $34.30 | $33.87 | $34.20 | $27.58 | 330,007 |
| 2017-04-03 | $34.75 | $34.75 | $33.96 | $34.15 | $27.54 | 430,168 |
| 2017-03-31 | $34.36 | $34.67 | $34.16 | $34.37 | $27.72 | 518,478 |
| 2017-03-30 | $34.01 | $34.44 | $33.88 | $34.27 | $27.64 | 584,707 |
| 2017-03-29 | $33.40 | $34.04 | $33.35 | $33.85 | $27.30 | 422,786 |
| 2017-03-28 | $33.17 | $33.64 | $33.09 | $33.34 | $26.89 | 553,374 |
| 2017-03-27 | $33.29 | $33.31 | $32.66 | $32.96 | $26.58 | 647,859 |
| 2017-03-24 | $33.46 | $33.95 | $33.38 | $33.59 | $27.09 | 259,049 |
| 2017-03-23 | $33.32 | $33.81 | $33.26 | $33.42 | $26.95 | 578,215 |
| 2017-03-22 | $33.11 | $33.78 | $32.63 | $33.70 | $27.18 | 652,006 |
| 2017-03-21 | $33.94 | $34.08 | $33.15 | $33.19 | $26.76 | 733,874 |
| 2017-03-20 | $33.80 | $34.10 | $33.70 | $33.98 | $27.40 | 529,438 |
| 2017-03-17 | $33.22 | $34.31 | $33.20 | $33.80 | $27.26 | 917,913 |
| 2017-03-16 | $33.72 | $33.95 | $33.26 | $33.32 | $26.87 | 449,518 |
| 2017-03-15 | $33.14 | $33.50 | $32.91 | $33.40 | $26.93 | 314,503 |
| 2017-03-14 | $33.19 | $33.30 | $32.85 | $32.89 | $26.52 | 523,000 |
| 2017-03-13 | $33.21 | $33.51 | $33.02 | $33.40 | $26.93 | 532,026 |
| 2017-03-10 | $33.40 | $33.66 | $32.92 | $32.99 | $26.60 | 527,217 |
| 2017-03-09 | $33.15 | $34.07 | $33.04 | $33.27 | $26.83 | 805,663 |
| 2017-03-08 | $33.36 | $33.86 | $32.82 | $32.88 | $26.51 | 754,067 |
| 2017-03-07 | $33.07 | $33.55 | $33.00 | $33.17 | $26.75 | 816,422 |
| 2017-03-06 | $32.70 | $33.13 | $32.30 | $33.07 | $26.67 | 592,777 |
| 2017-03-03 | $33.30 | $33.32 | $32.37 | $32.80 | $26.45 | 964,138 |
| 2017-03-02 | $32.90 | $33.89 | $32.85 | $33.10 | $26.69 | 1,692,795 |
| 2017-03-01 | $32.13 | $32.30 | $31.48 | $31.97 | $25.78 | 914,938 |
| 2017-02-28 | $30.95 | $31.80 | $30.82 | $31.50 | $25.40 | 806,369 |
| 2017-02-27 | $31.50 | $31.91 | $30.84 | $30.96 | $24.97 | 544,983 |
| 2017-02-24 | $31.90 | $32.08 | $31.29 | $31.42 | $25.34 | 371,726 |
| 2017-02-23 | $32.36 | $32.58 | $31.70 | $32.15 | $25.93 | 536,527 |
| 2017-02-22 | $32.77 | $33.22 | $32.05 | $32.14 | $25.92 | 693,142 |
| 2017-02-21 | $32.15 | $32.77 | $32.05 | $32.67 | $26.34 | 513,056 |
| 2017-02-17 | $33.03 | $33.06 | $31.93 | $32.00 | $25.80 | 893,050 |
| 2017-02-16 | $33.83 | $34.15 | $32.93 | $33.03 | $26.64 | 660,800 |
| 2017-02-15 | $34.50 | $34.50 | $33.21 | $33.59 | $27.09 | 490,723 |
| 2017-02-14 | $34.00 | $34.57 | $33.98 | $34.51 | $27.83 | 711,365 |
| 2017-02-13 | $33.09 | $34.29 | $32.88 | $34.05 | $27.46 | 1,009,084 |
| 2017-02-10 | $32.77 | $33.30 | $32.77 | $32.95 | $26.57 | 372,700 |
| 2017-02-09 | $33.21 | $33.30 | $32.53 | $32.74 | $26.40 | 353,909 |
| 2017-02-08 | $32.80 | $33.13 | $32.47 | $32.94 | $26.56 | 335,275 |
| 2017-02-07 | $33.27 | $33.55 | $32.78 | $32.82 | $26.47 | 392,920 |
| 2017-02-06 | $33.18 | $33.60 | $33.05 | $33.33 | $26.88 | 259,401 |
| 2017-02-03 | $34.11 | $34.35 | $33.07 | $33.15 | $26.73 | 553,923 |
| 2017-02-02 | $33.12 | $34.24 | $32.99 | $34.01 | $27.43 | 667,592 |
| 2017-02-01 | $32.41 | $33.06 | $32.07 | $32.98 | $26.59 | 466,789 |
| 2017-01-31 | $32.26 | $32.40 | $32.01 | $32.32 | $26.06 | 485,246 |
| 2017-01-30 | $32.50 | $32.64 | $32.04 | $32.31 | $26.05 | 474,548 |
| 2017-01-27 | $33.10 | $33.20 | $32.52 | $32.64 | $26.32 | 792,726 |
| 2017-01-26 | $33.32 | $33.57 | $32.79 | $32.99 | $26.60 | 908,864 |
| 2017-01-25 | $34.69 | $34.84 | $33.05 | $33.67 | $27.15 | 1,005,009 |
| 2017-01-24 | $33.00 | $33.72 | $32.89 | $33.59 | $27.09 | 627,843 |
| 2017-01-23 | $32.53 | $33.04 | $32.52 | $32.82 | $26.47 | 445,845 |
| 2017-01-20 | $32.66 | $33.07 | $32.35 | $32.40 | $26.13 | 573,392 |
| 2017-01-19 | $31.97 | $32.58 | $31.86 | $32.46 | $26.18 | 792,797 |
| 2017-01-18 | $30.77 | $31.91 | $30.77 | $31.77 | $25.62 | 1,267,720 |
| 2017-01-17 | $30.82 | $30.94 | $30.30 | $30.82 | $24.85 | 590,789 |
| 2017-01-13 | $30.61 | $31.04 | $30.50 | $30.87 | $24.89 | 295,135 |
| 2017-01-12 | $31.01 | $31.43 | $30.20 | $30.57 | $24.65 | 617,339 |
| 2017-01-11 | $30.53 | $30.92 | $30.26 | $30.73 | $24.78 | 506,936 |
| 2017-01-10 | $29.91 | $30.49 | $29.64 | $30.39 | $24.51 | 767,580 |
| 2017-01-09 | $29.66 | $30.44 | $29.55 | $29.79 | $24.02 | 398,097 |
| 2017-01-06 | $30.01 | $30.04 | $29.53 | $29.62 | $23.89 | 459,158 |
| 2017-01-05 | $29.48 | $30.15 | $29.48 | $30.01 | $24.20 | 670,407 |
| 2017-01-04 | $29.01 | $29.40 | $28.95 | $29.40 | $23.71 | 653,299 |
| 2017-01-03 | $29.00 | $29.48 | $28.58 | $28.86 | $23.27 | 292,681 |
| 2016-12-30 | $28.43 | $28.78 | $28.36 | $28.65 | $23.10 | 344,310 |
| 2016-12-29 | $28.44 | $28.57 | $28.30 | $28.50 | $22.98 | 245,105 |
| 2016-12-28 | $28.50 | $28.52 | $28.11 | $28.26 | $22.79 | 423,300 |
| 2016-12-27 | $28.35 | $28.70 | $28.24 | $28.44 | $22.93 | 390,144 |
| 2016-12-23 | $28.23 | $28.38 | $27.95 | $28.37 | $22.88 | 358,811 |
| 2016-12-22 | $28.27 | $28.53 | $28.08 | $28.39 | $22.89 | 321,808 |
| 2016-12-21 | $28.60 | $28.62 | $28.08 | $28.33 | $22.85 | 528,151 |
| 2016-12-20 | $28.45 | $29.05 | $28.31 | $28.49 | $22.97 | 850,647 |
| 2016-12-19 | $27.56 | $28.40 | $27.51 | $28.38 | $22.89 | 977,096 |
| 2016-12-16 | $27.62 | $27.77 | $26.92 | $27.76 | $22.39 | 1,678,005 |
| 2016-12-15 | $28.37 | $29.44 | $26.68 | $27.65 | $22.30 | 2,558,024 |
| 2016-12-14 | $29.35 | $29.37 | $28.31 | $28.47 | $22.96 | 711,322 |
| 2016-12-13 | $30.61 | $30.61 | $29.32 | $29.45 | $23.75 | 836,200 |
| 2016-12-12 | $31.44 | $31.44 | $30.18 | $30.26 | $24.40 | 787,585 |
| 2016-12-09 | $32.04 | $32.15 | $31.60 | $31.69 | $24.85 | 559,959 |
| 2016-12-08 | $31.53 | $32.32 | $31.46 | $31.98 | $25.08 | 841,270 |
| 2016-12-07 | $30.56 | $31.43 | $30.50 | $31.31 | $24.55 | 853,395 |
| 2016-12-06 | $29.31 | $30.72 | $29.21 | $30.48 | $23.90 | 950,668 |
| 2016-12-05 | $28.86 | $29.48 | $28.81 | $29.46 | $23.10 | 433,269 |
| 2016-12-02 | $28.01 | $28.73 | $28.01 | $28.40 | $22.27 | 380,260 |
| 2016-12-01 | $28.62 | $28.77 | $28.04 | $28.06 | $22.01 | 473,934 |
| 2016-11-30 | $27.48 | $28.72 | $27.31 | $28.62 | $22.44 | 991,673 |
| 2016-11-29 | $27.87 | $27.98 | $27.45 | $27.48 | $21.55 | 340,903 |
| 2016-11-28 | $28.01 | $28.11 | $27.72 | $28.01 | $21.97 | 464,987 |
| 2016-11-25 | $27.92 | $28.15 | $27.45 | $28.01 | $21.97 | 582,446 |
| 2016-11-23 | $27.59 | $27.96 | $27.37 | $27.83 | $21.83 | 526,406 |
| 2016-11-22 | $28.07 | $28.36 | $27.68 | $27.85 | $21.84 | 985,038 |
| 2016-11-21 | $27.80 | $28.15 | $27.46 | $27.97 | $21.94 | 478,991 |
| 2016-11-18 | $26.96 | $27.37 | $26.80 | $27.31 | $21.42 | 431,533 |
| 2016-11-17 | $26.87 | $27.09 | $26.70 | $26.85 | $21.06 | 438,542 |
| 2016-11-16 | $27.16 | $27.25 | $26.49 | $26.73 | $20.96 | 434,359 |
| 2016-11-15 | $27.05 | $27.24 | $26.53 | $27.23 | $21.35 | 671,915 |
| 2016-11-14 | $27.40 | $27.41 | $26.47 | $26.51 | $20.79 | 484,228 |
| 2016-11-11 | $27.32 | $27.71 | $27.10 | $27.40 | $21.49 | 993,201 |
| 2016-11-10 | $28.85 | $29.18 | $27.29 | $27.38 | $21.47 | 1,038,103 |
| 2016-11-09 | $28.96 | $28.96 | $28.25 | $28.78 | $22.57 | 671,384 |
| 2016-11-08 | $29.04 | $29.32 | $28.79 | $29.15 | $22.86 | 526,595 |
| 2016-11-07 | $29.38 | $29.39 | $28.95 | $29.07 | $22.80 | 322,232 |
| 2016-11-04 | $28.97 | $29.10 | $28.76 | $28.76 | $22.55 | 288,479 |
| 2016-11-03 | $29.15 | $29.23 | $28.77 | $29.16 | $22.87 | 381,283 |
| 2016-11-02 | $29.19 | $29.21 | $28.65 | $29.04 | $22.77 | 584,589 |
| 2016-11-01 | $29.21 | $29.67 | $28.67 | $29.22 | $22.92 | 491,290 |
| 2016-10-31 | $29.70 | $29.80 | $28.71 | $29.26 | $22.95 | 6,349,207 |
| 2016-10-28 | $29.61 | $30.06 | $29.45 | $29.70 | $23.29 | 732,510 |
| 2016-10-27 | $29.42 | $29.65 | $29.15 | $29.57 | $23.19 | 489,118 |
| 2016-10-26 | $29.47 | $29.50 | $29.05 | $29.27 | $22.95 | 597,515 |
| 2016-10-25 | $29.48 | $29.91 | $29.36 | $29.43 | $23.08 | 551,714 |
| 2016-10-24 | $29.96 | $29.96 | $29.19 | $29.39 | $23.05 | 331,286 |
| 2016-10-21 | $29.16 | $29.39 | $28.81 | $29.36 | $23.03 | 515,760 |
| 2016-10-20 | $29.10 | $29.30 | $28.78 | $29.10 | $22.82 | 501,865 |
| 2016-10-19 | $28.00 | $29.09 | $27.95 | $28.61 | $22.44 | 902,795 |
| 2016-10-18 | $27.11 | $27.69 | $26.95 | $27.54 | $21.60 | 450,228 |
| 2016-10-17 | $27.29 | $27.29 | $26.50 | $26.76 | $20.99 | 225,058 |
| 2016-10-14 | $26.93 | $27.16 | $26.83 | $26.91 | $21.10 | 204,758 |
| 2016-10-13 | $27.09 | $27.30 | $26.28 | $26.84 | $21.05 | 421,103 |
| 2016-10-12 | $27.56 | $27.61 | $27.25 | $27.38 | $21.47 | 226,220 |
| 2016-10-11 | $27.57 | $27.72 | $27.21 | $27.49 | $21.56 | 197,513 |
| 2016-10-10 | $27.42 | $27.84 | $27.42 | $27.76 | $21.77 | 229,565 |
| 2016-10-07 | $27.59 | $27.65 | $27.16 | $27.33 | $21.43 | 270,241 |
| 2016-10-06 | $27.62 | $27.71 | $27.49 | $27.62 | $21.66 | 184,083 |
| 2016-10-05 | $27.82 | $27.82 | $27.41 | $27.75 | $21.76 | 365,259 |
| 2016-10-04 | $27.85 | $27.85 | $26.92 | $27.40 | $21.49 | 892,511 |
| 2016-10-03 | $26.90 | $27.81 | $26.63 | $27.79 | $21.79 | 712,233 |
| 2016-09-30 | $26.44 | $27.03 | $26.18 | $26.90 | $21.10 | 803,413 |
| 2016-09-29 | $27.14 | $27.21 | $26.17 | $26.38 | $20.69 | 462,404 |
| 2016-09-28 | $26.22 | $27.15 | $25.91 | $27.10 | $21.25 | 608,046 |
| 2016-09-27 | $25.99 | $26.12 | $25.72 | $26.03 | $20.41 | 502,666 |
| 2016-09-26 | $25.78 | $26.71 | $25.78 | $26.00 | $20.39 | 663,579 |
| 2016-09-23 | $25.35 | $25.48 | $25.05 | $25.12 | $19.70 | 310,234 |
| 2016-09-22 | $25.79 | $26.12 | $25.34 | $25.51 | $20.01 | 413,863 |
| 2016-09-21 | $24.87 | $25.69 | $24.85 | $25.67 | $20.13 | 674,786 |
| 2016-09-20 | $25.37 | $25.41 | $24.75 | $24.78 | $19.43 | 387,974 |
| 2016-09-19 | $25.49 | $25.74 | $25.26 | $25.28 | $19.83 | 154,360 |
| 2016-09-16 | $25.35 | $25.52 | $24.99 | $25.25 | $19.80 | 339,261 |
| 2016-09-15 | $25.78 | $26.05 | $25.51 | $25.59 | $20.07 | 487,344 |
| 2016-09-14 | $27.06 | $27.06 | $25.65 | $25.79 | $20.23 | 495,291 |
| 2016-09-13 | $26.31 | $26.32 | $26.00 | $26.13 | $20.49 | 379,440 |
| 2016-09-12 | $26.11 | $26.69 | $26.04 | $26.54 | $20.81 | 312,580 |
| 2016-09-09 | $27.21 | $27.21 | $26.30 | $26.49 | $20.77 | 911,027 |
| 2016-09-08 | $27.64 | $27.82 | $26.99 | $27.40 | $21.49 | 745,808 |
| 2016-09-07 | $27.40 | $27.94 | $27.40 | $27.64 | $21.68 | 598,202 |
| 2016-09-06 | $28.23 | $28.26 | $27.35 | $27.40 | $21.49 | 490,399 |
| 2016-09-02 | $26.67 | $27.75 | $26.67 | $27.74 | $21.75 | 930,503 |
| 2016-09-01 | $25.33 | $26.45 | $25.27 | $26.43 | $20.73 | 754,743 |
| 2016-08-31 | $25.98 | $25.98 | $25.07 | $25.50 | $20.00 | 854,960 |
| 2016-08-30 | $26.68 | $26.68 | $25.59 | $26.23 | $20.57 | 857,392 |
| 2016-08-29 | $26.11 | $26.22 | $25.57 | $25.57 | $20.05 | 448,350 |
| 2016-08-26 | $26.50 | $26.67 | $25.98 | $26.07 | $20.45 | 698,681 |
| 2016-08-25 | $25.18 | $27.23 | $25.12 | $26.16 | $20.52 | 2,127,633 |
| 2016-08-24 | $25.12 | $25.25 | $24.82 | $24.93 | $19.55 | 309,747 |
| 2016-08-23 | $25.37 | $25.37 | $25.00 | $25.12 | $19.70 | 331,788 |
| 2016-08-22 | $24.67 | $25.14 | $24.51 | $25.14 | $19.72 | 373,216 |
| 2016-08-19 | $24.55 | $24.96 | $24.55 | $24.82 | $19.46 | 520,336 |
| 2016-08-18 | $24.50 | $24.71 | $24.38 | $24.64 | $19.32 | 521,262 |
| 2016-08-17 | $24.80 | $24.80 | $24.22 | $24.35 | $19.10 | 327,034 |
| 2016-08-16 | $25.30 | $25.45 | $24.87 | $24.89 | $19.52 | 331,844 |
| 2016-08-15 | $24.52 | $25.20 | $24.52 | $25.18 | $19.75 | 418,840 |
| 2016-08-12 | $24.60 | $24.64 | $24.39 | $24.52 | $19.23 | 438,592 |
| 2016-08-11 | $24.55 | $24.66 | $24.42 | $24.60 | $19.29 | 503,073 |
| 2016-08-10 | $24.78 | $24.78 | $24.42 | $24.55 | $19.25 | 704,508 |
| 2016-08-09 | $24.59 | $24.70 | $24.50 | $24.54 | $19.25 | 444,123 |
| 2016-08-08 | $24.54 | $24.68 | $24.38 | $24.53 | $19.24 | 544,250 |
| 2016-08-05 | $24.64 | $24.87 | $24.44 | $24.47 | $19.19 | 497,428 |
| 2016-08-04 | $24.51 | $24.60 | $24.18 | $24.49 | $19.21 | 253,223 |
| 2016-08-03 | $24.48 | $24.52 | $24.23 | $24.44 | $19.17 | 195,774 |
| 2016-08-02 | $24.58 | $24.75 | $24.33 | $24.50 | $19.21 | 542,015 |
| 2016-08-01 | $24.90 | $24.91 | $24.46 | $24.57 | $19.27 | 292,409 |
| 2016-07-29 | $25.00 | $25.09 | $24.61 | $24.78 | $19.43 | 384,176 |
| 2016-07-28 | $24.70 | $25.14 | $24.50 | $24.94 | $19.56 | 711,022 |
| 2016-07-27 | $24.76 | $24.95 | $24.58 | $24.83 | $19.47 | 399,786 |
| 2016-07-26 | $24.92 | $25.08 | $24.60 | $24.69 | $19.36 | 363,665 |
| 2016-07-25 | $24.86 | $24.92 | $24.46 | $24.87 | $19.50 | 282,267 |
| 2016-07-22 | $24.67 | $25.10 | $24.60 | $24.93 | $19.55 | 374,794 |
| 2016-07-21 | $25.23 | $25.31 | $24.54 | $24.74 | $19.40 | 550,230 |
| 2016-07-20 | $24.73 | $25.28 | $24.60 | $25.06 | $19.65 | 345,350 |
| 2016-07-19 | $25.13 | $25.29 | $24.77 | $24.79 | $19.44 | 342,447 |
| 2016-07-18 | $25.58 | $25.58 | $25.22 | $25.25 | $19.80 | 303,875 |
| 2016-07-15 | $25.90 | $26.09 | $25.57 | $25.62 | $20.09 | 402,558 |
| 2016-07-14 | $25.48 | $25.86 | $25.46 | $25.72 | $20.17 | 684,967 |
| 2016-07-13 | $25.45 | $25.75 | $24.90 | $25.46 | $19.97 | 1,197,041 |
| 2016-07-12 | $25.94 | $26.33 | $25.74 | $26.20 | $20.55 | 561,888 |
| 2016-07-11 | $25.51 | $25.83 | $25.43 | $25.60 | $20.08 | 450,696 |
| 2016-07-08 | $25.90 | $25.90 | $25.39 | $25.54 | $20.03 | 579,232 |
| 2016-07-07 | $25.40 | $25.71 | $25.40 | $25.48 | $19.98 | 749,464 |
| 2016-07-06 | $25.43 | $25.61 | $25.17 | $25.24 | $19.79 | 655,967 |
| 2016-07-05 | $25.75 | $26.33 | $25.49 | $25.66 | $20.12 | 1,168,391 |
| 2016-07-01 | $24.88 | $25.53 | $24.80 | $25.28 | $19.83 | 688,376 |
| 2016-06-30 | $24.80 | $24.99 | $24.39 | $24.72 | $19.39 | 906,329 |
| 2016-06-29 | $24.50 | $24.87 | $24.44 | $24.80 | $19.45 | 706,193 |
| 2016-06-28 | $23.63 | $24.25 | $23.63 | $24.23 | $19.00 | 475,520 |
| 2016-06-27 | $23.57 | $23.67 | $23.14 | $23.19 | $18.19 | 989,524 |
| 2016-06-24 | $24.30 | $24.30 | $23.61 | $24.00 | $18.82 | 656,271 |
| 2016-06-23 | $24.31 | $24.97 | $24.05 | $24.88 | $19.51 | 767,804 |
| 2016-06-22 | $24.19 | $24.33 | $23.84 | $23.88 | $18.73 | 429,010 |
| 2016-06-21 | $24.00 | $24.14 | $23.88 | $24.08 | $18.88 | 685,139 |
| 2016-06-20 | $24.51 | $24.54 | $23.79 | $23.99 | $18.81 | 633,149 |
| 2016-06-17 | $23.90 | $24.21 | $23.74 | $24.00 | $18.82 | 720,607 |
| 2016-06-16 | $23.88 | $23.88 | $23.13 | $23.84 | $18.70 | 377,932 |
| 2016-06-15 | $23.85 | $24.38 | $23.85 | $23.91 | $18.75 | 652,959 |
| 2016-06-14 | $23.25 | $23.92 | $23.14 | $23.57 | $18.48 | 597,534 |
| 2016-06-13 | $23.32 | $23.78 | $23.08 | $23.29 | $18.26 | 709,860 |
| 2016-06-10 | $23.74 | $24.02 | $23.59 | $23.85 | $18.70 | 295,570 |
| 2016-06-09 | $24.08 | $24.18 | $23.79 | $23.88 | $18.73 | 287,978 |
| 2016-06-08 | $24.71 | $24.88 | $24.01 | $24.36 | $19.10 | 765,015 |
| 2016-06-07 | $24.32 | $24.77 | $24.19 | $24.47 | $19.19 | 779,346 |
| 2016-06-06 | $23.35 | $24.42 | $22.99 | $24.24 | $19.01 | 1,327,396 |
| 2016-06-03 | $22.54 | $22.86 | $22.51 | $22.79 | $17.87 | 595,442 |
| 2016-06-02 | $21.58 | $22.54 | $21.58 | $22.41 | $17.57 | 894,758 |
| 2016-06-01 | $21.75 | $21.85 | $20.92 | $21.72 | $17.03 | 1,941,275 |
| 2016-05-31 | $22.21 | $22.29 | $21.90 | $21.96 | $17.22 | 855,823 |
| 2016-05-27 | $22.20 | $22.23 | $21.95 | $22.05 | $17.29 | 496,579 |
| 2016-05-26 | $22.50 | $22.58 | $22.00 | $22.12 | $17.35 | 582,403 |
| 2016-05-25 | $22.29 | $22.57 | $22.04 | $22.27 | $17.47 | 706,337 |
| 2016-05-24 | $22.85 | $22.85 | $22.03 | $22.06 | $17.30 | 1,492,508 |
| 2016-05-23 | $22.73 | $23.16 | $22.68 | $22.91 | $17.97 | 1,084,414 |
| 2016-05-20 | $21.27 | $22.98 | $21.22 | $22.76 | $17.85 | 1,942,778 |
| 2016-05-19 | $20.17 | $21.24 | $19.91 | $21.09 | $16.54 | 953,874 |
| 2016-05-18 | $21.00 | $21.15 | $20.03 | $20.12 | $15.78 | 665,790 |
| 2016-05-17 | $21.40 | $21.55 | $20.99 | $21.15 | $16.59 | 665,881 |
| 2016-05-16 | $21.22 | $21.54 | $21.13 | $21.36 | $16.75 | 924,960 |
| 2016-05-13 | $21.18 | $21.34 | $20.81 | $21.02 | $16.48 | 616,718 |
| 2016-05-12 | $21.58 | $21.89 | $21.07 | $21.29 | $16.70 | 732,715 |
| 2016-05-11 | $20.58 | $21.38 | $20.19 | $21.31 | $16.71 | 987,438 |
| 2016-05-10 | $20.24 | $20.55 | $19.46 | $20.51 | $16.08 | 540,222 |
| 2016-05-09 | $21.13 | $21.13 | $20.02 | $20.04 | $15.72 | 540,804 |
| 2016-05-06 | $21.02 | $21.23 | $20.97 | $21.20 | $16.63 | 518,819 |
| 2016-05-05 | $20.97 | $21.39 | $20.92 | $21.06 | $16.52 | 643,940 |
| 2016-05-04 | $20.70 | $20.98 | $20.40 | $20.81 | $16.32 | 313,285 |
| 2016-05-03 | $20.58 | $20.83 | $20.31 | $20.81 | $16.32 | 582,326 |
| 2016-05-02 | $21.00 | $21.00 | $20.60 | $20.86 | $16.36 | 367,082 |
| 2016-04-29 | $20.74 | $21.12 | $20.64 | $20.83 | $16.34 | 472,425 |
| 2016-04-28 | $20.72 | $21.19 | $20.59 | $20.74 | $16.27 | 660,881 |
| 2016-04-27 | $20.56 | $21.01 | $20.54 | $20.91 | $16.40 | 588,682 |
| 2016-04-26 | $21.04 | $21.21 | $20.59 | $21.13 | $16.18 | 635,454 |
| 2016-04-25 | $21.58 | $21.70 | $20.77 | $20.96 | $16.05 | 1,041,226 |
| 2016-04-22 | $22.42 | $22.96 | $21.60 | $21.71 | $16.62 | 1,331,487 |
| 2016-04-21 | $23.41 | $23.65 | $22.27 | $22.42 | $17.16 | 808,097 |
| 2016-04-20 | $23.25 | $23.57 | $22.79 | $23.36 | $17.88 | 795,292 |
| 2016-04-19 | $21.67 | $23.23 | $21.60 | $23.20 | $17.76 | 1,040,429 |
| 2016-04-18 | $20.86 | $21.68 | $20.70 | $21.58 | $16.52 | 756,977 |
| 2016-04-15 | $21.09 | $21.09 | $20.70 | $20.94 | $16.03 | 500,609 |
| 2016-04-14 | $21.38 | $21.38 | $20.58 | $21.10 | $16.15 | 552,107 |
| 2016-04-13 | $21.47 | $21.74 | $21.04 | $21.19 | $16.22 | 643,939 |
| 2016-04-12 | $20.37 | $21.40 | $20.30 | $21.38 | $16.37 | 1,293,783 |
| 2016-04-11 | $19.93 | $20.43 | $19.75 | $20.30 | $15.54 | 522,345 |
| 2016-04-08 | $20.04 | $20.22 | $19.65 | $19.78 | $15.14 | 332,237 |
| 2016-04-07 | $19.71 | $19.91 | $19.54 | $19.83 | $15.18 | 302,869 |
| 2016-04-06 | $19.92 | $20.08 | $19.60 | $19.88 | $15.22 | 380,660 |
| 2016-04-05 | $19.76 | $20.26 | $19.70 | $19.99 | $15.30 | 338,394 |
| 2016-04-04 | $20.52 | $20.68 | $19.90 | $20.00 | $15.31 | 343,967 |
| 2016-04-01 | $20.26 | $20.55 | $19.90 | $20.52 | $15.71 | 470,074 |
| 2016-03-31 | $20.92 | $21.08 | $20.47 | $20.55 | $15.73 | 381,011 |
| 2016-03-30 | $20.90 | $21.20 | $20.73 | $20.87 | $15.98 | 405,951 |
| 2016-03-29 | $20.45 | $20.85 | $20.18 | $20.77 | $15.90 | 730,100 |
| 2016-03-28 | $20.59 | $20.65 | $20.39 | $20.47 | $15.67 | 299,919 |
| 2016-03-24 | $20.70 | $20.76 | $20.36 | $20.47 | $15.67 | 358,338 |
| 2016-03-23 | $20.99 | $21.13 | $20.74 | $20.95 | $16.04 | 999,107 |
| 2016-03-22 | $20.85 | $21.28 | $20.85 | $21.20 | $16.23 | 805,680 |
| 2016-03-21 | $20.56 | $21.14 | $20.50 | $21.12 | $16.17 | 958,802 |
| 2016-03-18 | $20.67 | $20.94 | $20.42 | $20.59 | $15.76 | 1,077,492 |
| 2016-03-17 | $20.05 | $20.79 | $20.00 | $20.54 | $15.72 | 616,513 |
| 2016-03-16 | $19.66 | $20.10 | $19.49 | $20.05 | $15.35 | 387,704 |
| 2016-03-15 | $19.71 | $19.92 | $19.55 | $19.80 | $15.16 | 309,749 |
| 2016-03-14 | $19.61 | $20.10 | $19.21 | $19.91 | $15.24 | 592,057 |
| 2016-03-11 | $19.64 | $20.09 | $19.45 | $19.80 | $15.16 | 721,968 |
| 2016-03-10 | $18.92 | $19.69 | $18.91 | $19.56 | $14.97 | 700,963 |
| 2016-03-09 | $18.69 | $18.87 | $18.15 | $18.87 | $14.45 | 489,148 |
| 2016-03-08 | $19.00 | $19.00 | $18.06 | $18.47 | $14.14 | 834,063 |
| 2016-03-07 | $18.58 | $19.77 | $18.55 | $19.20 | $14.70 | 649,947 |
| 2016-03-04 | $18.32 | $19.33 | $18.25 | $18.59 | $14.23 | 922,728 |
| 2016-03-03 | $18.28 | $18.46 | $17.88 | $18.30 | $14.01 | 503,037 |
| 2016-03-02 | $18.30 | $18.82 | $18.25 | $18.34 | $14.04 | 582,189 |
| 2016-03-01 | $18.00 | $18.64 | $17.88 | $18.53 | $14.19 | 432,277 |
| 2016-02-29 | $17.92 | $18.20 | $17.68 | $17.69 | $13.54 | 445,406 |
| 2016-02-26 | $17.93 | $18.20 | $17.77 | $17.95 | $13.74 | 255,261 |
| 2016-02-25 | $17.68 | $17.77 | $17.28 | $17.75 | $13.59 | 246,425 |
| 2016-02-24 | $16.96 | $17.68 | $16.77 | $17.62 | $13.49 | 331,075 |
| 2016-02-23 | $17.51 | $17.61 | $17.21 | $17.33 | $13.27 | 256,589 |
| 2016-02-22 | $17.49 | $17.88 | $17.36 | $17.73 | $13.57 | 490,881 |
| 2016-02-19 | $16.94 | $17.20 | $16.68 | $17.15 | $13.13 | 414,021 |
| 2016-02-18 | $17.52 | $17.54 | $16.78 | $17.10 | $13.09 | 416,174 |
| 2016-02-17 | $16.20 | $17.32 | $16.20 | $17.28 | $13.23 | 487,235 |
| 2016-02-16 | $16.00 | $16.24 | $15.76 | $16.11 | $12.33 | 229,597 |
| 2016-02-12 | $15.66 | $15.82 | $15.32 | $15.75 | $12.06 | 181,024 |
| 2016-02-11 | $15.07 | $15.47 | $15.01 | $15.37 | $11.77 | 183,382 |
| 2016-02-10 | $15.29 | $16.06 | $15.14 | $15.30 | $11.71 | 264,229 |
| 2016-02-09 | $15.40 | $15.54 | $15.13 | $15.29 | $11.71 | 365,362 |
| 2016-02-08 | $15.75 | $15.83 | $15.26 | $15.68 | $12.00 | 359,233 |
| 2016-02-05 | $16.28 | $16.45 | $15.91 | $16.00 | $12.25 | 296,122 |
| 2016-02-04 | $16.02 | $16.52 | $15.83 | $16.31 | $12.49 | 763,507 |
| 2016-02-03 | $15.65 | $16.00 | $15.34 | $15.99 | $12.24 | 382,311 |
| 2016-02-02 | $16.10 | $16.16 | $15.30 | $15.32 | $11.73 | 387,100 |
| 2016-02-01 | $16.03 | $16.31 | $15.53 | $16.21 | $12.41 | 250,523 |
| 2016-01-29 | $15.70 | $16.24 | $15.61 | $16.23 | $12.42 | 260,284 |
| 2016-01-28 | $15.25 | $15.61 | $14.98 | $15.56 | $11.91 | 303,163 |
| 2016-01-27 | $15.19 | $15.58 | $14.98 | $15.22 | $11.65 | 230,506 |
| 2016-01-26 | $15.24 | $15.40 | $14.90 | $15.18 | $11.62 | 528,423 |
| 2016-01-25 | $16.01 | $16.20 | $15.19 | $15.23 | $11.66 | 392,769 |
| 2016-01-22 | $16.11 | $16.45 | $15.72 | $16.41 | $12.56 | 762,305 |
| 2016-01-21 | $16.09 | $16.29 | $15.40 | $15.45 | $11.83 | 1,030,840 |
| 2016-01-20 | $16.25 | $16.44 | $15.27 | $16.27 | $12.46 | 479,531 |
| 2016-01-19 | $16.66 | $16.66 | $16.22 | $16.52 | $12.65 | 563,909 |
| 2016-01-15 | $15.96 | $16.45 | $15.86 | $16.43 | $12.58 | 495,333 |
| 2016-01-14 | $16.34 | $16.41 | $16.09 | $16.38 | $12.54 | 521,718 |
| 2016-01-13 | $16.60 | $16.99 | $16.33 | $16.36 | $12.52 | 267,248 |
| 2016-01-12 | $16.20 | $16.57 | $15.79 | $16.45 | $12.59 | 627,828 |
| 2016-01-11 | $16.67 | $16.67 | $15.93 | $16.01 | $12.26 | 373,265 |
| 2016-01-08 | $17.23 | $17.32 | $16.64 | $16.68 | $12.77 | 299,418 |
| 2016-01-07 | $17.39 | $17.60 | $16.97 | $17.10 | $13.09 | 569,361 |
| 2016-01-06 | $17.98 | $18.46 | $17.86 | $17.95 | $13.74 | 432,155 |
| 2016-01-05 | $18.75 | $18.97 | $18.26 | $18.31 | $14.02 | 490,148 |
| 2016-01-04 | $18.56 | $19.00 | $18.38 | $18.74 | $14.35 | 599,514 |
| 2015-12-31 | $19.06 | $19.34 | $18.70 | $19.01 | $14.55 | 472,462 |
| 2015-12-30 | $18.95 | $19.31 | $18.80 | $19.19 | $14.69 | 479,814 |
| 2015-12-29 | $19.30 | $19.67 | $18.70 | $19.03 | $14.57 | 1,496,861 |
| 2015-12-28 | $18.66 | $19.17 | $18.35 | $19.11 | $14.63 | 524,693 |
| 2015-12-24 | $18.84 | $19.04 | $18.67 | $18.84 | $14.42 | 202,184 |
| 2015-12-23 | $18.12 | $18.93 | $18.12 | $18.84 | $14.42 | 586,071 |
| 2015-12-22 | $17.63 | $18.00 | $17.22 | $17.95 | $13.74 | 689,898 |
| 2015-12-21 | $17.20 | $17.62 | $17.20 | $17.47 | $13.37 | 455,183 |
| 2015-12-18 | $17.01 | $18.07 | $16.84 | $17.14 | $13.12 | 1,628,994 |
| 2015-12-17 | $16.63 | $16.81 | $15.76 | $15.88 | $12.16 | 660,429 |
| 2015-12-16 | $15.25 | $16.56 | $15.14 | $16.47 | $12.61 | 432,639 |
| 2015-12-15 | $14.90 | $15.32 | $14.86 | $15.15 | $11.60 | 230,698 |
| 2015-12-14 | $15.08 | $15.11 | $14.70 | $14.82 | $11.35 | 248,395 |
| 2015-12-11 | $15.12 | $15.35 | $15.03 | $15.12 | $11.58 | 218,584 |
| 2015-12-10 | $15.90 | $16.06 | $15.35 | $15.39 | $11.78 | 445,642 |
| 2015-12-09 | $15.65 | $16.15 | $15.65 | $15.83 | $12.12 | 198,842 |
| 2015-12-08 | $15.95 | $15.95 | $15.34 | $15.52 | $11.88 | 273,077 |
| 2015-12-07 | $16.50 | $16.52 | $15.75 | $15.84 | $12.13 | 199,121 |
| 2015-12-04 | $16.46 | $16.85 | $16.22 | $16.59 | $12.70 | 483,244 |
| 2015-12-03 | $15.98 | $16.46 | $15.97 | $16.45 | $12.59 | 412,832 |
| 2015-12-02 | $15.98 | $16.10 | $15.63 | $15.89 | $12.16 | 517,358 |
| 2015-12-01 | $16.54 | $16.75 | $16.08 | $16.09 | $12.32 | 570,989 |
| 2015-11-30 | $17.38 | $17.69 | $16.61 | $16.79 | $12.65 | 711,718 |
| 2015-11-27 | $17.59 | $17.80 | $17.10 | $17.37 | $13.09 | 308,878 |
| 2015-11-25 | $17.63 | $17.96 | $17.46 | $17.66 | $13.31 | 340,700 |
| 2015-11-24 | $17.73 | $17.87 | $17.58 | $17.69 | $13.33 | 366,520 |
| 2015-11-23 | $17.80 | $18.07 | $17.56 | $17.82 | $13.43 | 433,558 |
| 2015-11-20 | $17.99 | $18.20 | $17.70 | $17.86 | $13.46 | 299,582 |
| 2015-11-19 | $18.09 | $18.30 | $17.72 | $17.97 | $13.54 | 478,114 |
| 2015-11-18 | $18.30 | $18.48 | $17.73 | $17.83 | $13.44 | 794,514 |
| 2015-11-17 | $19.31 | $19.54 | $18.48 | $18.49 | $13.93 | 1,337,501 |
| 2015-11-16 | $19.65 | $19.76 | $19.18 | $19.58 | $14.75 | 659,518 |
| 2015-11-13 | $19.60 | $19.94 | $19.49 | $19.73 | $14.87 | 1,045,673 |
| 2015-11-12 | $18.43 | $19.20 | $18.26 | $18.69 | $14.08 | 689,302 |
| 2015-11-11 | $18.85 | $18.86 | $18.50 | $18.67 | $14.07 | 352,765 |
| 2015-11-10 | $18.92 | $19.08 | $18.47 | $18.80 | $14.17 | 279,038 |
| 2015-11-09 | $19.20 | $19.28 | $18.85 | $18.95 | $14.28 | 377,269 |
| 2015-11-06 | $19.14 | $19.48 | $18.86 | $19.28 | $14.53 | 253,858 |
| 2015-11-05 | $19.15 | $19.41 | $19.02 | $19.30 | $14.54 | 376,759 |
| 2015-11-04 | $19.42 | $19.73 | $19.07 | $19.17 | $14.45 | 426,848 |
| 2015-11-03 | $19.51 | $19.85 | $19.13 | $19.14 | $14.42 | 579,872 |
| 2015-11-02 | $19.41 | $19.75 | $19.11 | $19.57 | $14.75 | 916,199 |
| 2015-10-30 | $18.86 | $19.42 | $18.44 | $19.38 | $14.60 | 567,838 |
| 2015-10-29 | $19.06 | $19.32 | $18.93 | $19.00 | $14.32 | 670,966 |
| 2015-10-28 | $19.12 | $20.06 | $18.97 | $19.25 | $14.51 | 658,226 |
| 2015-10-27 | $19.52 | $19.85 | $18.79 | $19.14 | $14.42 | 799,210 |
| 2015-10-26 | $18.53 | $19.79 | $18.51 | $19.64 | $14.80 | 992,529 |
| 2015-10-23 | $18.02 | $18.91 | $17.97 | $18.87 | $14.22 | 508,357 |
| 2015-10-22 | $17.00 | $18.30 | $16.96 | $17.93 | $13.51 | 1,707,638 |
| 2015-10-21 | $17.00 | $17.23 | $16.80 | $16.89 | $12.73 | 489,825 |
| 2015-10-20 | $16.85 | $17.18 | $16.77 | $17.00 | $12.81 | 540,645 |
| 2015-10-19 | $16.81 | $16.96 | $16.57 | $16.86 | $12.70 | 427,634 |
| 2015-10-16 | $17.60 | $17.60 | $16.75 | $16.92 | $12.75 | 518,663 |
| 2015-10-15 | $17.76 | $17.92 | $17.31 | $17.58 | $13.25 | 401,589 |
| 2015-10-14 | $17.02 | $17.66 | $17.01 | $17.62 | $13.28 | 651,161 |
| 2015-10-13 | $17.25 | $17.32 | $16.87 | $17.02 | $12.83 | 526,909 |
| 2015-10-12 | $17.58 | $17.65 | $17.10 | $17.39 | $13.10 | 375,488 |
| 2015-10-09 | $17.24 | $17.73 | $17.24 | $17.55 | $13.22 | 523,383 |
| 2015-10-08 | $16.62 | $17.20 | $16.60 | $17.00 | $12.81 | 1,047,375 |
| 2015-10-07 | $16.73 | $17.21 | $16.44 | $16.65 | $12.55 | 632,691 |
| 2015-10-06 | $16.43 | $16.91 | $16.43 | $16.63 | $12.53 | 472,855 |
| 2015-10-05 | $16.01 | $16.59 | $16.00 | $16.44 | $12.39 | 615,832 |
| 2015-10-02 | $14.87 | $15.83 | $14.57 | $15.81 | $11.91 | 402,446 |
| 2015-10-01 | $14.62 | $15.17 | $14.55 | $14.98 | $11.29 | 594,753 |
| 2015-09-30 | $14.60 | $14.79 | $14.25 | $14.54 | $10.96 | 772,291 |
| 2015-09-29 | $14.59 | $14.95 | $14.29 | $14.54 | $10.96 | 940,567 |
| 2015-09-28 | $15.53 | $15.64 | $14.55 | $14.60 | $11.00 | 680,841 |
| 2015-09-25 | $15.74 | $15.88 | $15.57 | $15.60 | $11.76 | 477,733 |
| 2015-09-24 | $15.00 | $15.73 | $14.87 | $15.66 | $11.80 | 671,608 |
| 2015-09-23 | $15.73 | $15.73 | $15.17 | $15.25 | $11.49 | 528,143 |
| 2015-09-22 | $15.92 | $15.92 | $15.20 | $15.71 | $11.84 | 499,917 |
| 2015-09-21 | $16.55 | $16.59 | $16.13 | $16.15 | $12.17 | 616,401 |
| 2015-09-18 | $17.15 | $17.26 | $16.32 | $16.40 | $12.36 | 463,393 |
| 2015-09-17 | $17.24 | $17.57 | $17.12 | $17.31 | $13.04 | 382,873 |
| 2015-09-16 | $16.92 | $17.44 | $16.64 | $17.41 | $13.12 | 836,141 |
| 2015-09-15 | $16.73 | $17.04 | $16.57 | $16.82 | $12.67 | 360,402 |
| 2015-09-14 | $16.62 | $16.78 | $16.53 | $16.72 | $12.60 | 439,953 |
| 2015-09-11 | $16.69 | $16.91 | $16.55 | $16.65 | $12.55 | 428,167 |
| 2015-09-10 | $16.70 | $17.00 | $16.51 | $16.78 | $12.64 | 748,486 |
| 2015-09-09 | $16.90 | $17.37 | $16.63 | $16.73 | $12.61 | 622,120 |
| 2015-09-08 | $16.86 | $16.91 | $16.34 | $16.50 | $12.43 | 534,789 |
Sociedad Quimica Y Minera de Chile S.A. (SQM) News Headlines
Recent Sociedad Quimica Y Minera de Chile S.A. (SQM) News
Similar Companies to Sociedad Quimica Y Minera de Chile S.A. (SQM) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |