Stericycle Inc (SRCL) Exchange: NASDAQ
Data as of May 2, 2025
$61.98 ($0.00) 0.00%
Stericycle Inc - Daily Information
Click for more stock information on Stericycle Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $61.98 |
| Previous Close | $61.98 |
| High | $61.98 |
| Low | $61.98 |
| Adjusted Open | $61.98 |
| Previous Adjusted Close | $61.98 |
| Adjusted High | $61.98 |
| Adjusted Low | $61.98 |
About Stericycle Inc (SRCL)
Stericycle Inc (SRCL) is a business-to-business waste management and environmental services provider, with a focus on medical, hazardous, and compliance solutions. Founded in 1989, by today the company operates in North America, Europe, and South America, with a network of over 4,000 small and large scale locations. Over the years, Stericycle has grown to become a trusted provider, with a comprehensive suite of waste management services and products. This includes transportation and disposal of waste, training and consulting services, innovative technologies and equipment, and an array of program offerings that can be tailored to specific customer needs.
Invest in Stericycle Inc (SRCL)
Historical Stock Data for Stericycle Inc (SRCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 0 |
| 2024-11-01 | $61.97 | $61.99 | $61.94 | $61.98 | $61.98 | 5,241,236 |
| 2024-10-31 | $61.36 | $61.49 | $61.35 | $61.47 | $61.47 | 833,450 |
| 2024-10-30 | $61.05 | $61.48 | $61.01 | $61.47 | $61.47 | 1,569,327 |
| 2024-10-29 | $60.93 | $61.11 | $60.91 | $61.03 | $61.03 | 1,073,164 |
| 2024-10-28 | $60.92 | $60.94 | $60.87 | $60.88 | $60.88 | 266,899 |
| 2024-10-25 | $60.87 | $60.93 | $60.83 | $60.91 | $60.91 | 468,526 |
| 2024-10-24 | $60.98 | $60.99 | $60.83 | $60.87 | $60.87 | 484,221 |
| 2024-10-23 | $60.90 | $60.99 | $60.88 | $60.90 | $60.90 | 394,141 |
| 2024-10-22 | $60.84 | $61.01 | $60.83 | $60.96 | $60.96 | 825,538 |
| 2024-10-21 | $60.87 | $60.90 | $60.81 | $60.86 | $60.86 | 552,882 |
| 2024-10-18 | $60.86 | $60.92 | $60.86 | $60.90 | $60.90 | 390,434 |
| 2024-10-17 | $60.98 | $61.03 | $60.86 | $60.89 | $60.89 | 410,742 |
| 2024-10-16 | $60.81 | $60.95 | $60.81 | $60.88 | $60.88 | 646,073 |
| 2024-10-15 | $60.89 | $60.92 | $60.81 | $60.89 | $60.89 | 456,530 |
| 2024-10-14 | $60.85 | $60.86 | $60.75 | $60.85 | $60.85 | 834,363 |
| 2024-10-11 | $60.90 | $61.03 | $60.71 | $60.81 | $60.81 | 1,609,036 |
| 2024-10-10 | $60.87 | $61.00 | $60.81 | $60.92 | $60.92 | 1,167,945 |
| 2024-10-09 | $60.87 | $60.91 | $60.87 | $60.89 | $60.89 | 792,334 |
| 2024-10-08 | $61.00 | $61.00 | $60.86 | $60.86 | $60.86 | 1,065,144 |
| 2024-10-07 | $60.97 | $61.05 | $60.87 | $60.91 | $60.91 | 1,558,700 |
| 2024-10-04 | $61.09 | $61.29 | $60.93 | $61.00 | $61.00 | 864,875 |
| 2024-10-03 | $61.01 | $61.15 | $61.00 | $61.07 | $61.07 | 715,430 |
| 2024-10-02 | $60.96 | $61.11 | $60.93 | $61.08 | $61.08 | 684,861 |
| 2024-10-01 | $60.96 | $61.03 | $60.90 | $60.94 | $60.94 | 1,461,512 |
| 2024-09-30 | $61.00 | $61.09 | $60.94 | $61.00 | $61.00 | 911,644 |
| 2024-09-27 | $61.05 | $61.08 | $60.86 | $60.95 | $60.95 | 993,196 |
| 2024-09-26 | $61.02 | $61.09 | $60.85 | $60.90 | $60.90 | 3,159,470 |
| 2024-09-25 | $61.11 | $61.20 | $61.00 | $61.05 | $61.05 | 7,054,228 |
| 2024-09-24 | $61.71 | $61.73 | $61.65 | $61.71 | $61.71 | 698,027 |
| 2024-09-23 | $61.72 | $61.73 | $61.65 | $61.68 | $61.68 | 913,188 |
| 2024-09-20 | $61.72 | $61.74 | $61.66 | $61.68 | $61.68 | 2,277,656 |
| 2024-09-19 | $61.72 | $61.75 | $61.70 | $61.70 | $61.70 | 798,864 |
| 2024-09-18 | $61.70 | $61.73 | $61.68 | $61.70 | $61.70 | 1,811,549 |
| 2024-09-17 | $61.71 | $61.74 | $61.68 | $61.68 | $61.68 | 841,276 |
| 2024-09-16 | $61.70 | $61.75 | $61.68 | $61.68 | $61.68 | 1,209,964 |
| 2024-09-13 | $61.70 | $61.75 | $61.68 | $61.71 | $61.71 | 2,532,240 |
| 2024-09-12 | $61.72 | $61.77 | $61.68 | $61.70 | $61.70 | 1,487,354 |
| 2024-09-11 | $61.70 | $61.71 | $61.67 | $61.67 | $61.67 | 1,102,675 |
| 2024-09-10 | $61.66 | $61.76 | $61.64 | $61.69 | $61.69 | 3,288,910 |
| 2024-09-09 | $61.66 | $61.68 | $61.61 | $61.62 | $61.62 | 2,430,054 |
| 2024-09-06 | $61.53 | $61.71 | $61.48 | $61.60 | $61.60 | 13,788,065 |
| 2024-09-05 | $59.30 | $59.30 | $58.88 | $58.90 | $58.90 | 556,940 |
| 2024-09-04 | $59.01 | $59.35 | $58.97 | $59.30 | $59.30 | 847,383 |
| 2024-09-03 | $59.05 | $59.17 | $58.95 | $59.05 | $59.05 | 607,250 |
| 2024-08-30 | $59.07 | $59.29 | $58.92 | $59.26 | $59.26 | 1,059,211 |
| 2024-08-29 | $58.80 | $59.14 | $58.55 | $59.01 | $59.01 | 2,084,073 |
| 2024-08-28 | $58.74 | $58.95 | $58.66 | $58.91 | $58.91 | 642,066 |
| 2024-08-27 | $58.74 | $58.77 | $58.59 | $58.67 | $58.67 | 1,167,942 |
| 2024-08-26 | $58.86 | $58.90 | $58.61 | $58.68 | $58.68 | 793,501 |
| 2024-08-23 | $58.89 | $58.95 | $58.73 | $58.86 | $58.86 | 765,065 |
| 2024-08-22 | $58.80 | $58.87 | $58.59 | $58.74 | $58.74 | 1,118,976 |
| 2024-08-21 | $58.81 | $58.83 | $58.50 | $58.82 | $58.82 | 1,325,021 |
| 2024-08-20 | $58.85 | $58.90 | $58.73 | $58.77 | $58.77 | 780,645 |
| 2024-08-19 | $58.81 | $58.91 | $58.74 | $58.89 | $58.89 | 984,223 |
| 2024-08-16 | $58.95 | $58.95 | $58.73 | $58.81 | $58.81 | 489,180 |
| 2024-08-15 | $58.80 | $59.02 | $58.75 | $58.81 | $58.81 | 639,591 |
| 2024-08-14 | $58.79 | $58.91 | $58.73 | $58.77 | $58.77 | 553,994 |
| 2024-08-13 | $58.65 | $58.82 | $58.65 | $58.76 | $58.76 | 737,537 |
| 2024-08-12 | $58.72 | $58.76 | $58.65 | $58.65 | $58.65 | 670,449 |
| 2024-08-09 | $58.41 | $58.81 | $58.35 | $58.75 | $58.75 | 1,034,249 |
| 2024-08-08 | $58.26 | $58.55 | $58.21 | $58.37 | $58.37 | 779,003 |
| 2024-08-07 | $58.52 | $58.68 | $58.01 | $58.21 | $58.21 | 1,101,425 |
| 2024-08-06 | $58.64 | $58.80 | $58.21 | $58.31 | $58.31 | 1,649,005 |
| 2024-08-05 | $58.25 | $58.74 | $58.00 | $58.54 | $58.54 | 1,782,082 |
| 2024-08-02 | $58.53 | $58.81 | $58.34 | $58.79 | $58.79 | 1,233,923 |
| 2024-08-01 | $58.59 | $58.67 | $58.50 | $58.53 | $58.53 | 1,216,509 |
| 2024-07-31 | $58.57 | $58.70 | $58.50 | $58.55 | $58.55 | 1,219,177 |
| 2024-07-30 | $58.52 | $58.93 | $58.47 | $58.57 | $58.57 | 819,158 |
| 2024-07-29 | $58.51 | $58.69 | $58.47 | $58.56 | $58.56 | 860,344 |
| 2024-07-26 | $58.59 | $58.62 | $58.40 | $58.50 | $58.50 | 1,480,011 |
| 2024-07-25 | $58.40 | $58.77 | $58.31 | $58.40 | $58.40 | 1,196,856 |
| 2024-07-24 | $58.65 | $58.65 | $58.41 | $58.50 | $58.50 | 1,164,067 |
| 2024-07-23 | $58.75 | $58.80 | $58.55 | $58.65 | $58.65 | 813,267 |
| 2024-07-22 | $58.60 | $58.70 | $58.42 | $58.66 | $58.66 | 913,116 |
| 2024-07-19 | $58.28 | $58.54 | $58.27 | $58.52 | $58.52 | 957,993 |
| 2024-07-18 | $58.24 | $58.50 | $58.09 | $58.35 | $58.35 | 1,289,045 |
| 2024-07-17 | $58.05 | $58.28 | $57.95 | $58.09 | $58.09 | 1,038,279 |
| 2024-07-16 | $58.50 | $58.50 | $58.00 | $58.13 | $58.13 | 1,241,698 |
| 2024-07-15 | $58.32 | $58.32 | $58.11 | $58.15 | $58.15 | 1,036,434 |
| 2024-07-12 | $58.45 | $58.48 | $58.21 | $58.27 | $58.27 | 1,452,012 |
| 2024-07-11 | $58.52 | $58.77 | $58.26 | $58.30 | $58.30 | 1,459,551 |
| 2024-07-10 | $58.21 | $58.62 | $58.21 | $58.52 | $58.52 | 1,024,274 |
| 2024-07-09 | $58.50 | $58.50 | $58.12 | $58.25 | $58.25 | 960,393 |
| 2024-07-08 | $58.32 | $58.60 | $58.27 | $58.47 | $58.47 | 551,535 |
| 2024-07-05 | $58.25 | $58.51 | $58.15 | $58.37 | $58.37 | 579,137 |
| 2024-07-03 | $58.03 | $58.43 | $57.90 | $58.41 | $58.41 | 1,075,374 |
| 2024-07-02 | $58.00 | $58.07 | $57.48 | $57.95 | $57.95 | 1,451,649 |
| 2024-07-01 | $58.02 | $58.18 | $57.53 | $58.08 | $58.08 | 1,309,894 |
| 2024-06-28 | $57.72 | $58.28 | $57.68 | $58.13 | $58.13 | 1,369,515 |
| 2024-06-27 | $57.42 | $57.87 | $57.34 | $57.86 | $57.86 | 966,909 |
| 2024-06-26 | $57.61 | $57.70 | $57.20 | $57.45 | $57.45 | 1,820,203 |
| 2024-06-25 | $57.60 | $57.74 | $57.55 | $57.66 | $57.66 | 1,089,753 |
| 2024-06-24 | $57.68 | $57.81 | $57.52 | $57.52 | $57.52 | 1,675,231 |
| 2024-06-21 | $57.94 | $57.99 | $57.52 | $57.56 | $57.56 | 2,909,164 |
| 2024-06-20 | $58.31 | $58.50 | $57.75 | $57.75 | $57.75 | 3,041,088 |
| 2024-06-18 | $58.50 | $58.53 | $58.26 | $58.44 | $58.44 | 1,014,502 |
| 2024-06-17 | $58.15 | $58.65 | $58.09 | $58.63 | $58.63 | 1,536,807 |
| 2024-06-14 | $57.77 | $58.35 | $57.77 | $58.16 | $58.16 | 1,834,811 |
| 2024-06-13 | $58.41 | $58.43 | $57.87 | $57.97 | $57.97 | 2,477,434 |
| 2024-06-12 | $58.89 | $58.90 | $58.30 | $58.38 | $58.38 | 3,134,509 |
| 2024-06-11 | $59.03 | $59.16 | $58.70 | $58.77 | $58.77 | 3,415,759 |
| 2024-06-10 | $58.96 | $59.03 | $58.89 | $59.01 | $59.01 | 2,810,335 |
| 2024-06-07 | $59.08 | $59.15 | $58.92 | $58.97 | $58.97 | 2,751,223 |
| 2024-06-06 | $59.20 | $59.32 | $58.98 | $59.11 | $59.11 | 4,954,289 |
| 2024-06-05 | $59.15 | $59.41 | $59.10 | $59.20 | $59.20 | 4,935,327 |
| 2024-06-04 | $59.05 | $59.25 | $59.02 | $59.11 | $59.11 | 6,666,387 |
| 2024-06-03 | $59.16 | $59.45 | $58.87 | $59.05 | $59.05 | 21,864,915 |
| 2024-05-31 | $49.32 | $51.57 | $49.19 | $51.54 | $51.54 | 859,028 |
| 2024-05-30 | $49.74 | $50.30 | $48.88 | $49.30 | $49.30 | 699,360 |
| 2024-05-29 | $49.24 | $49.86 | $48.47 | $49.50 | $49.50 | 830,759 |
| 2024-05-28 | $50.98 | $51.21 | $48.93 | $49.46 | $49.46 | 1,788,072 |
| 2024-05-24 | $44.98 | $54.33 | $44.52 | $51.65 | $51.65 | 1,611,098 |
| 2024-05-23 | $44.91 | $45.06 | $44.61 | $44.75 | $44.75 | 292,517 |
| 2024-05-22 | $45.30 | $45.50 | $44.66 | $44.93 | $44.93 | 327,031 |
| 2024-05-21 | $45.47 | $46.13 | $45.20 | $45.40 | $45.40 | 459,030 |
| 2024-05-20 | $46.35 | $46.67 | $45.23 | $45.48 | $45.48 | 858,303 |
| 2024-05-17 | $46.73 | $46.94 | $46.48 | $46.53 | $46.53 | 290,789 |
| 2024-05-16 | $46.42 | $46.80 | $45.86 | $46.75 | $46.75 | 253,077 |
| 2024-05-15 | $46.80 | $46.82 | $46.35 | $46.54 | $46.54 | 204,817 |
| 2024-05-14 | $47.01 | $47.11 | $46.45 | $46.56 | $46.56 | 269,207 |
| 2024-05-13 | $47.15 | $47.46 | $46.42 | $46.47 | $46.47 | 217,943 |
| 2024-05-10 | $46.91 | $47.13 | $46.62 | $46.94 | $46.94 | 288,265 |
| 2024-05-09 | $47.17 | $47.78 | $46.67 | $46.91 | $46.91 | 309,453 |
| 2024-05-08 | $47.21 | $47.59 | $46.81 | $47.07 | $47.07 | 373,535 |
| 2024-05-07 | $47.85 | $48.05 | $47.24 | $47.32 | $47.32 | 440,405 |
| 2024-05-06 | $46.73 | $47.42 | $46.64 | $47.38 | $47.38 | 444,042 |
| 2024-05-03 | $45.16 | $46.43 | $45.16 | $46.18 | $46.18 | 423,599 |
| 2024-05-02 | $44.65 | $45.14 | $43.99 | $44.80 | $44.80 | 447,424 |
| 2024-05-01 | $44.69 | $45.42 | $44.18 | $44.30 | $44.30 | 700,875 |
| 2024-04-30 | $45.40 | $45.86 | $44.71 | $44.73 | $44.73 | 586,124 |
| 2024-04-29 | $46.30 | $46.74 | $45.31 | $45.42 | $45.42 | 773,317 |
| 2024-04-26 | $46.75 | $46.82 | $45.78 | $46.31 | $46.31 | 802,028 |
| 2024-04-25 | $47.91 | $49.05 | $46.30 | $46.51 | $46.51 | 1,151,678 |
| 2024-04-24 | $50.48 | $50.92 | $49.72 | $49.87 | $49.87 | 656,388 |
| 2024-04-23 | $50.85 | $51.55 | $50.24 | $50.33 | $50.33 | 528,642 |
| 2024-04-22 | $50.18 | $51.17 | $49.90 | $50.94 | $50.94 | 514,819 |
| 2024-04-19 | $48.81 | $49.91 | $48.81 | $49.91 | $49.91 | 444,564 |
| 2024-04-18 | $48.79 | $49.31 | $48.47 | $48.87 | $48.87 | 345,762 |
| 2024-04-17 | $49.24 | $49.24 | $48.37 | $48.70 | $48.70 | 419,609 |
| 2024-04-16 | $49.25 | $49.44 | $48.61 | $48.92 | $48.92 | 447,423 |
| 2024-04-15 | $49.51 | $49.77 | $48.97 | $49.30 | $49.30 | 366,278 |
| 2024-04-12 | $49.68 | $49.81 | $49.07 | $49.26 | $49.26 | 277,614 |
| 2024-04-11 | $50.46 | $50.46 | $49.77 | $49.98 | $49.98 | 362,350 |
| 2024-04-10 | $50.77 | $50.79 | $50.12 | $50.14 | $50.14 | 354,603 |
| 2024-04-09 | $51.76 | $52.11 | $51.30 | $51.52 | $51.52 | 309,263 |
| 2024-04-08 | $51.96 | $52.05 | $51.52 | $51.71 | $51.71 | 346,980 |
| 2024-04-05 | $51.95 | $52.47 | $51.59 | $51.80 | $51.80 | 299,042 |
| 2024-04-04 | $51.67 | $52.13 | $51.20 | $51.93 | $51.93 | 554,888 |
| 2024-04-03 | $51.11 | $51.94 | $51.11 | $51.17 | $51.17 | 268,387 |
| 2024-04-02 | $51.85 | $51.85 | $50.96 | $51.25 | $51.25 | 306,639 |
| 2024-04-01 | $52.75 | $52.75 | $51.91 | $52.02 | $52.02 | 335,101 |
| 2024-03-28 | $52.94 | $53.21 | $52.71 | $52.75 | $52.75 | 315,375 |
| 2024-03-27 | $53.00 | $53.24 | $52.73 | $53.10 | $53.10 | 434,960 |
| 2024-03-26 | $52.85 | $53.07 | $52.54 | $52.75 | $52.75 | 340,678 |
| 2024-03-25 | $52.74 | $52.82 | $51.98 | $52.74 | $52.74 | 701,399 |
| 2024-03-22 | $52.99 | $53.40 | $52.10 | $52.39 | $52.39 | 449,589 |
| 2024-03-21 | $52.88 | $53.25 | $52.36 | $52.87 | $52.87 | 599,631 |
| 2024-03-20 | $53.37 | $53.41 | $52.56 | $52.69 | $52.69 | 600,025 |
| 2024-03-19 | $53.20 | $53.78 | $53.20 | $53.34 | $53.34 | 392,329 |
| 2024-03-18 | $52.22 | $53.39 | $52.20 | $53.21 | $53.21 | 500,619 |
| 2024-03-15 | $51.75 | $52.74 | $51.75 | $52.30 | $52.30 | 941,236 |
| 2024-03-14 | $52.92 | $52.92 | $51.51 | $52.00 | $52.00 | 364,463 |
| 2024-03-13 | $52.50 | $53.33 | $52.50 | $52.96 | $52.96 | 707,085 |
| 2024-03-12 | $52.00 | $53.00 | $51.12 | $52.35 | $52.35 | 662,612 |
| 2024-03-11 | $51.93 | $52.16 | $51.03 | $51.98 | $51.98 | 429,045 |
| 2024-03-08 | $52.65 | $53.05 | $52.08 | $52.20 | $52.20 | 538,689 |
| 2024-03-07 | $53.19 | $53.26 | $52.49 | $52.60 | $52.60 | 443,947 |
| 2024-03-06 | $53.22 | $53.69 | $52.82 | $52.90 | $52.90 | 496,013 |
| 2024-03-05 | $53.37 | $53.37 | $52.48 | $52.77 | $52.77 | 732,515 |
| 2024-03-04 | $54.04 | $54.04 | $53.41 | $53.52 | $53.52 | 554,347 |
| 2024-03-01 | $54.26 | $54.32 | $53.49 | $53.77 | $53.77 | 625,459 |
| 2024-02-29 | $57.06 | $57.06 | $54.21 | $54.39 | $54.39 | 874,486 |
| 2024-02-28 | $52.56 | $56.67 | $52.25 | $55.65 | $55.65 | 1,379,089 |
| 2024-02-27 | $51.19 | $51.19 | $49.96 | $50.62 | $50.62 | 795,986 |
| 2024-02-26 | $50.11 | $51.25 | $50.11 | $50.93 | $50.93 | 555,833 |
| 2024-02-23 | $49.91 | $50.82 | $49.64 | $50.40 | $50.40 | 473,798 |
| 2024-02-22 | $48.64 | $50.18 | $48.64 | $50.08 | $50.08 | 575,141 |
| 2024-02-21 | $48.96 | $48.98 | $48.00 | $48.59 | $48.59 | 552,373 |
| 2024-02-20 | $49.26 | $49.83 | $48.76 | $48.93 | $48.93 | 488,651 |
| 2024-02-16 | $50.16 | $50.57 | $49.60 | $49.69 | $49.69 | 282,959 |
| 2024-02-15 | $49.55 | $50.82 | $48.80 | $50.52 | $50.52 | 460,574 |
| 2024-02-14 | $48.95 | $49.47 | $48.42 | $49.16 | $49.16 | 387,403 |
| 2024-02-13 | $48.32 | $49.34 | $48.18 | $48.46 | $48.46 | 402,614 |
| 2024-02-12 | $48.67 | $49.29 | $48.67 | $49.16 | $49.16 | 291,808 |
| 2024-02-09 | $48.52 | $48.79 | $47.94 | $48.73 | $48.73 | 228,406 |
| 2024-02-08 | $47.99 | $48.69 | $47.90 | $48.30 | $48.30 | 258,362 |
| 2024-02-07 | $48.72 | $48.74 | $47.73 | $47.89 | $47.89 | 279,004 |
| 2024-02-06 | $47.82 | $48.53 | $47.34 | $48.50 | $48.50 | 355,494 |
| 2024-02-05 | $48.16 | $48.16 | $47.44 | $47.67 | $47.67 | 286,639 |
| 2024-02-02 | $48.09 | $49.06 | $47.88 | $48.67 | $48.67 | 212,550 |
| 2024-02-01 | $48.12 | $48.77 | $47.67 | $48.59 | $48.59 | 342,406 |
| 2024-01-31 | $49.33 | $49.40 | $47.98 | $48.00 | $48.00 | 304,090 |
| 2024-01-30 | $49.62 | $49.82 | $49.17 | $49.31 | $49.31 | 235,625 |
| 2024-01-29 | $49.04 | $49.87 | $48.50 | $49.83 | $49.83 | 447,337 |
| 2024-01-26 | $48.55 | $49.72 | $48.52 | $49.28 | $49.28 | 371,898 |
| 2024-01-25 | $49.10 | $49.12 | $48.10 | $48.23 | $48.23 | 316,208 |
| 2024-01-24 | $49.86 | $49.95 | $48.68 | $48.70 | $48.70 | 416,970 |
| 2024-01-23 | $49.74 | $49.95 | $49.35 | $49.65 | $49.65 | 661,799 |
| 2024-01-22 | $49.07 | $49.52 | $48.87 | $49.40 | $49.40 | 544,377 |
| 2024-01-19 | $47.80 | $48.60 | $47.44 | $48.53 | $48.53 | 406,553 |
| 2024-01-18 | $47.35 | $47.86 | $46.95 | $47.71 | $47.71 | 442,018 |
| 2024-01-17 | $47.41 | $47.94 | $46.92 | $47.21 | $47.21 | 360,665 |
| 2024-01-16 | $48.00 | $48.06 | $47.60 | $47.87 | $47.87 | 450,754 |
| 2024-01-12 | $49.40 | $49.95 | $48.06 | $48.47 | $48.47 | 356,424 |
| 2024-01-11 | $49.00 | $49.43 | $48.56 | $48.96 | $48.96 | 364,191 |
| 2024-01-10 | $48.01 | $49.26 | $48.01 | $49.21 | $49.21 | 438,946 |
| 2024-01-09 | $47.55 | $48.42 | $47.42 | $47.95 | $47.95 | 261,413 |
| 2024-01-08 | $47.55 | $48.16 | $47.50 | $48.14 | $48.14 | 316,704 |
| 2024-01-05 | $47.53 | $48.20 | $47.06 | $47.70 | $47.70 | 384,638 |
| 2024-01-04 | $47.88 | $47.95 | $47.44 | $47.75 | $47.75 | 366,472 |
| 2024-01-03 | $48.36 | $48.70 | $47.80 | $47.94 | $47.94 | 609,365 |
| 2024-01-02 | $49.39 | $49.67 | $49.13 | $49.18 | $49.18 | 370,498 |
| 2023-12-29 | $49.67 | $49.97 | $49.45 | $49.56 | $49.56 | 239,720 |
| 2023-12-28 | $49.61 | $49.94 | $49.53 | $49.80 | $49.80 | 258,636 |
| 2023-12-27 | $50.30 | $50.77 | $49.35 | $49.85 | $49.85 | 335,801 |
| 2023-12-26 | $50.50 | $50.68 | $50.20 | $50.32 | $50.32 | 259,749 |
| 2023-12-22 | $50.40 | $50.77 | $50.16 | $50.45 | $50.45 | 321,155 |
| 2023-12-21 | $49.81 | $51.06 | $49.24 | $50.28 | $50.28 | 353,928 |
| 2023-12-20 | $49.75 | $51.00 | $48.80 | $49.66 | $49.66 | 556,215 |
| 2023-12-19 | $49.63 | $50.06 | $49.25 | $49.83 | $49.83 | 451,292 |
| 2023-12-18 | $49.97 | $49.97 | $48.72 | $49.53 | $49.53 | 394,111 |
| 2023-12-15 | $50.11 | $50.71 | $49.52 | $49.90 | $49.90 | 1,081,683 |
| 2023-12-14 | $49.29 | $50.68 | $49.10 | $50.11 | $50.11 | 752,121 |
| 2023-12-13 | $47.58 | $48.78 | $47.10 | $48.75 | $48.75 | 652,245 |
| 2023-12-12 | $49.59 | $49.59 | $47.52 | $47.70 | $47.70 | 729,514 |
| 2023-12-11 | $48.50 | $49.65 | $48.50 | $49.26 | $49.26 | 519,880 |
| 2023-12-08 | $47.52 | $48.72 | $47.40 | $48.45 | $48.45 | 568,787 |
| 2023-12-07 | $49.46 | $49.62 | $48.86 | $49.09 | $49.09 | 478,649 |
| 2023-12-06 | $48.66 | $49.30 | $48.46 | $49.18 | $49.18 | 426,851 |
| 2023-12-05 | $48.80 | $48.98 | $48.01 | $48.55 | $48.55 | 460,836 |
| 2023-12-04 | $48.10 | $49.06 | $48.10 | $48.99 | $48.99 | 565,017 |
| 2023-12-01 | $46.90 | $48.27 | $46.57 | $48.14 | $48.14 | 517,949 |
| 2023-11-30 | $45.63 | $47.02 | $45.51 | $46.97 | $46.97 | 542,305 |
| 2023-11-29 | $46.04 | $46.10 | $45.45 | $45.61 | $45.61 | 588,954 |
| 2023-11-28 | $45.86 | $46.18 | $45.49 | $45.77 | $45.77 | 673,460 |
| 2023-11-27 | $45.17 | $46.08 | $45.04 | $46.03 | $46.03 | 436,415 |
| 2023-11-24 | $45.18 | $45.41 | $44.87 | $45.39 | $45.39 | 121,771 |
| 2023-11-22 | $44.78 | $45.35 | $44.52 | $45.32 | $45.32 | 242,785 |
| 2023-11-21 | $44.85 | $45.08 | $44.50 | $44.51 | $44.51 | 236,178 |
| 2023-11-20 | $45.06 | $45.12 | $44.69 | $45.10 | $45.10 | 392,764 |
| 2023-11-17 | $45.17 | $45.23 | $44.62 | $45.01 | $45.01 | 312,169 |
| 2023-11-16 | $45.03 | $45.20 | $44.30 | $44.72 | $44.72 | 414,385 |
| 2023-11-15 | $44.27 | $45.11 | $44.27 | $45.11 | $45.11 | 398,790 |
| 2023-11-14 | $43.74 | $44.63 | $42.26 | $44.43 | $44.43 | 237,797 |
| 2023-11-13 | $42.82 | $43.28 | $41.98 | $42.52 | $42.52 | 503,650 |
| 2023-11-10 | $42.00 | $43.05 | $41.42 | $43.04 | $43.04 | 409,147 |
| 2023-11-09 | $41.78 | $42.28 | $41.54 | $41.91 | $41.91 | 325,238 |
| 2023-11-08 | $41.13 | $41.55 | $40.76 | $41.45 | $41.45 | 339,212 |
| 2023-11-07 | $41.06 | $41.37 | $40.54 | $41.01 | $41.01 | 393,296 |
| 2023-11-06 | $42.14 | $42.14 | $40.47 | $41.08 | $41.08 | 587,069 |
| 2023-11-03 | $42.20 | $43.09 | $41.93 | $42.23 | $42.23 | 664,007 |
| 2023-11-02 | $39.90 | $41.68 | $37.78 | $41.54 | $41.54 | 1,028,096 |
| 2023-11-01 | $41.14 | $41.27 | $40.52 | $41.03 | $41.03 | 709,424 |
| 2023-10-31 | $39.48 | $41.48 | $39.32 | $41.24 | $41.24 | 951,709 |
| 2023-10-30 | $39.74 | $39.81 | $39.06 | $39.31 | $39.31 | 737,239 |
| 2023-10-27 | $40.37 | $40.37 | $39.11 | $39.18 | $39.18 | 393,256 |
| 2023-10-26 | $40.46 | $40.46 | $39.81 | $40.37 | $40.37 | 552,836 |
| 2023-10-25 | $40.24 | $40.68 | $39.83 | $40.33 | $40.33 | 435,561 |
| 2023-10-24 | $40.81 | $41.15 | $40.40 | $40.47 | $40.47 | 246,471 |
| 2023-10-23 | $40.45 | $41.12 | $40.41 | $40.58 | $40.58 | 432,687 |
| 2023-10-20 | $41.34 | $41.34 | $40.49 | $40.70 | $40.70 | 298,383 |
| 2023-10-19 | $42.15 | $42.65 | $41.15 | $41.40 | $41.40 | 531,581 |
| 2023-10-18 | $43.21 | $43.21 | $42.26 | $42.38 | $42.38 | 457,032 |
| 2023-10-17 | $42.63 | $43.97 | $42.63 | $43.61 | $43.61 | 440,743 |
| 2023-10-16 | $42.03 | $43.12 | $41.92 | $42.83 | $42.83 | 269,605 |
| 2023-10-13 | $42.55 | $42.98 | $41.25 | $41.70 | $41.70 | 369,104 |
| 2023-10-12 | $43.93 | $44.00 | $42.36 | $42.38 | $42.38 | 587,659 |
| 2023-10-11 | $43.64 | $44.06 | $43.38 | $43.79 | $43.79 | 288,433 |
| 2023-10-10 | $43.04 | $43.83 | $42.45 | $43.69 | $43.69 | 497,887 |
| 2023-10-09 | $42.02 | $43.11 | $41.89 | $42.88 | $42.88 | 513,524 |
| 2023-10-06 | $42.08 | $42.81 | $41.82 | $42.37 | $42.37 | 579,668 |
| 2023-10-05 | $41.99 | $42.42 | $41.57 | $42.34 | $42.34 | 510,391 |
| 2023-10-04 | $41.92 | $42.63 | $41.12 | $42.10 | $42.10 | 621,418 |
| 2023-10-03 | $43.13 | $43.40 | $41.78 | $42.00 | $42.00 | 999,747 |
| 2023-10-02 | $44.70 | $44.70 | $42.82 | $43.56 | $43.56 | 676,818 |
| 2023-09-29 | $45.31 | $45.59 | $44.28 | $44.71 | $44.71 | 490,874 |
| 2023-09-28 | $46.43 | $46.43 | $44.70 | $45.23 | $45.23 | 823,598 |
| 2023-09-27 | $45.55 | $47.20 | $45.55 | $46.50 | $46.50 | 1,032,833 |
| 2023-09-26 | $45.31 | $46.43 | $44.62 | $45.03 | $45.03 | 1,767,971 |
| 2023-09-25 | $44.44 | $46.35 | $44.40 | $45.92 | $45.92 | 1,023,867 |
| 2023-09-22 | $44.88 | $45.24 | $44.59 | $44.71 | $44.71 | 329,103 |
| 2023-09-21 | $45.51 | $45.94 | $44.67 | $44.93 | $44.93 | 1,061,181 |
| 2023-09-20 | $45.56 | $46.80 | $45.46 | $45.62 | $45.62 | 372,604 |
| 2023-09-19 | $45.14 | $45.59 | $44.65 | $45.28 | $45.28 | 1,106,681 |
| 2023-09-18 | $44.84 | $45.53 | $44.38 | $45.04 | $45.04 | 296,232 |
| 2023-09-15 | $45.11 | $45.60 | $44.61 | $44.73 | $44.73 | 867,706 |
| 2023-09-14 | $46.33 | $46.44 | $45.13 | $45.28 | $45.28 | 380,954 |
| 2023-09-13 | $44.91 | $46.18 | $44.66 | $46.12 | $46.12 | 710,478 |
| 2023-09-12 | $44.56 | $45.11 | $43.75 | $44.90 | $44.90 | 336,025 |
| 2023-09-11 | $44.49 | $44.71 | $44.27 | $44.49 | $44.49 | 436,296 |
| 2023-09-08 | $44.03 | $44.61 | $43.50 | $44.40 | $44.40 | 378,208 |
| 2023-09-07 | $45.05 | $45.05 | $43.75 | $43.98 | $43.98 | 635,050 |
| 2023-09-06 | $44.44 | $45.17 | $44.15 | $45.10 | $45.10 | 513,642 |
| 2023-09-05 | $44.27 | $44.35 | $43.06 | $44.29 | $44.29 | 599,459 |
| 2023-09-01 | $44.50 | $44.95 | $44.43 | $44.47 | $44.47 | 428,334 |
| 2023-08-31 | $44.11 | $44.27 | $43.88 | $44.21 | $44.21 | 279,899 |
| 2023-08-30 | $43.90 | $44.14 | $43.42 | $44.06 | $44.06 | 257,146 |
| 2023-08-29 | $43.71 | $43.93 | $43.40 | $43.90 | $43.90 | 268,857 |
| 2023-08-28 | $43.33 | $43.82 | $43.11 | $43.52 | $43.52 | 243,335 |
| 2023-08-25 | $43.29 | $43.52 | $42.76 | $43.10 | $43.10 | 215,616 |
| 2023-08-24 | $43.21 | $43.88 | $43.17 | $43.21 | $43.21 | 189,346 |
| 2023-08-23 | $43.29 | $43.61 | $43.13 | $43.42 | $43.42 | 298,950 |
| 2023-08-22 | $43.46 | $43.81 | $42.87 | $43.21 | $43.21 | 296,080 |
| 2023-08-21 | $43.84 | $44.24 | $43.15 | $43.46 | $43.46 | 371,165 |
| 2023-08-18 | $43.46 | $43.93 | $43.17 | $43.83 | $43.83 | 375,103 |
| 2023-08-17 | $45.00 | $45.24 | $43.52 | $43.58 | $43.58 | 254,677 |
| 2023-08-16 | $45.12 | $45.65 | $44.93 | $44.94 | $44.94 | 329,900 |
| 2023-08-15 | $45.89 | $46.03 | $45.25 | $45.29 | $45.29 | 391,375 |
| 2023-08-14 | $45.12 | $46.47 | $45.12 | $46.36 | $46.36 | 487,353 |
| 2023-08-11 | $44.79 | $45.41 | $44.63 | $45.38 | $45.38 | 472,248 |
| 2023-08-10 | $44.76 | $45.26 | $44.53 | $44.86 | $44.86 | 484,155 |
| 2023-08-09 | $43.80 | $45.13 | $43.61 | $44.65 | $44.65 | 707,487 |
| 2023-08-08 | $42.82 | $44.01 | $42.47 | $43.77 | $43.77 | 607,849 |
| 2023-08-07 | $42.07 | $43.56 | $41.89 | $43.34 | $43.34 | 503,791 |
| 2023-08-04 | $42.08 | $42.56 | $41.80 | $42.07 | $42.07 | 382,298 |
| 2023-08-03 | $42.66 | $42.87 | $42.02 | $42.08 | $42.08 | 456,226 |
| 2023-08-02 | $41.90 | $42.89 | $41.90 | $42.78 | $42.78 | 321,485 |
| 2023-08-01 | $42.49 | $42.66 | $41.77 | $42.48 | $42.48 | 427,214 |
| 2023-07-31 | $43.04 | $43.07 | $42.02 | $42.49 | $42.49 | 491,105 |
| 2023-07-28 | $41.41 | $43.01 | $41.30 | $42.80 | $42.80 | 852,803 |
| 2023-07-27 | $44.00 | $44.73 | $41.26 | $41.42 | $41.42 | 1,269,779 |
| 2023-07-26 | $46.50 | $46.85 | $45.79 | $45.94 | $45.94 | 783,230 |
| 2023-07-25 | $46.59 | $46.77 | $46.21 | $46.65 | $46.65 | 394,314 |
| 2023-07-24 | $46.74 | $46.94 | $46.49 | $46.59 | $46.59 | 363,931 |
| 2023-07-21 | $46.00 | $46.78 | $45.81 | $46.66 | $46.66 | 443,836 |
| 2023-07-20 | $45.78 | $45.94 | $45.08 | $45.61 | $45.61 | 263,926 |
| 2023-07-19 | $45.20 | $45.85 | $44.87 | $45.67 | $45.67 | 372,876 |
| 2023-07-18 | $45.17 | $45.63 | $44.43 | $44.94 | $44.94 | 237,207 |
| 2023-07-17 | $45.29 | $46.35 | $44.55 | $45.13 | $45.13 | 361,812 |
| 2023-07-14 | $45.55 | $45.82 | $44.58 | $45.29 | $45.29 | 404,047 |
| 2023-07-13 | $46.71 | $46.98 | $45.58 | $45.64 | $45.64 | 382,677 |
| 2023-07-12 | $46.65 | $47.14 | $46.32 | $46.68 | $46.68 | 396,556 |
| 2023-07-11 | $45.55 | $46.12 | $45.46 | $46.09 | $46.09 | 451,679 |
| 2023-07-10 | $45.44 | $46.19 | $45.27 | $45.42 | $45.42 | 410,759 |
| 2023-07-07 | $45.31 | $46.00 | $44.89 | $45.59 | $45.59 | 488,201 |
| 2023-07-06 | $45.48 | $45.50 | $44.37 | $45.09 | $45.09 | 338,781 |
| 2023-07-05 | $46.27 | $46.38 | $45.54 | $45.98 | $45.98 | 504,685 |
| 2023-07-03 | $46.29 | $46.57 | $46.08 | $46.32 | $46.32 | 109,863 |
| 2023-06-30 | $45.64 | $46.74 | $45.63 | $46.44 | $46.44 | 446,641 |
| 2023-06-29 | $45.00 | $45.55 | $44.64 | $45.34 | $45.34 | 201,941 |
| 2023-06-28 | $45.11 | $45.14 | $44.44 | $44.88 | $44.88 | 319,985 |
| 2023-06-27 | $44.35 | $45.11 | $44.01 | $45.07 | $45.07 | 324,583 |
| 2023-06-26 | $44.03 | $45.11 | $43.85 | $44.34 | $44.34 | 534,068 |
| 2023-06-23 | $44.43 | $44.71 | $43.48 | $43.77 | $43.77 | 583,249 |
| 2023-06-22 | $45.08 | $45.27 | $44.79 | $44.90 | $44.90 | 361,711 |
| 2023-06-21 | $45.35 | $45.55 | $45.05 | $45.06 | $45.06 | 295,554 |
| 2023-06-20 | $46.12 | $46.12 | $45.48 | $45.60 | $45.60 | 421,943 |
| 2023-06-16 | $47.43 | $47.48 | $45.51 | $46.28 | $46.28 | 816,989 |
| 2023-06-15 | $47.01 | $47.42 | $46.41 | $47.13 | $47.13 | 482,759 |
| 2023-06-14 | $45.76 | $47.28 | $45.64 | $47.18 | $47.18 | 975,750 |
| 2023-06-13 | $45.72 | $46.20 | $45.26 | $45.62 | $45.62 | 309,160 |
| 2023-06-12 | $45.27 | $45.80 | $45.05 | $45.58 | $45.58 | 358,376 |
| 2023-06-09 | $45.02 | $45.71 | $44.80 | $45.27 | $45.27 | 515,254 |
| 2023-06-08 | $45.26 | $45.67 | $44.56 | $45.22 | $45.22 | 548,025 |
| 2023-06-07 | $43.81 | $44.64 | $43.80 | $44.59 | $44.59 | 397,562 |
| 2023-06-06 | $43.28 | $43.75 | $43.16 | $43.57 | $43.57 | 389,235 |
| 2023-06-05 | $43.52 | $43.79 | $42.70 | $43.35 | $43.35 | 408,079 |
| 2023-06-02 | $43.83 | $44.81 | $43.56 | $43.69 | $43.69 | 688,521 |
| 2023-06-01 | $42.38 | $43.21 | $41.88 | $43.19 | $43.19 | 465,868 |
| 2023-05-31 | $42.83 | $43.13 | $42.01 | $42.15 | $42.15 | 332,459 |
| 2023-05-30 | $43.11 | $43.42 | $42.55 | $42.83 | $42.83 | 332,155 |
| 2023-05-26 | $42.47 | $43.21 | $42.27 | $43.11 | $43.11 | 292,742 |
| 2023-05-25 | $43.15 | $43.25 | $41.80 | $42.49 | $42.49 | 335,904 |
| 2023-05-24 | $43.54 | $43.54 | $42.90 | $43.35 | $43.35 | 320,903 |
| 2023-05-23 | $43.52 | $43.85 | $42.87 | $43.64 | $43.64 | 275,823 |
| 2023-05-22 | $43.28 | $43.78 | $42.87 | $43.74 | $43.74 | 237,972 |
| 2023-05-19 | $43.52 | $43.85 | $42.95 | $43.10 | $43.10 | 262,777 |
| 2023-05-18 | $43.48 | $43.71 | $42.63 | $43.15 | $43.15 | 236,212 |
| 2023-05-17 | $43.07 | $43.79 | $42.91 | $43.68 | $43.68 | 220,133 |
| 2023-05-16 | $43.55 | $43.59 | $42.78 | $42.81 | $42.81 | 217,161 |
| 2023-05-15 | $43.61 | $44.19 | $42.87 | $43.70 | $43.70 | 312,174 |
| 2023-05-12 | $43.53 | $43.70 | $43.08 | $43.30 | $43.30 | 214,906 |
| 2023-05-11 | $43.34 | $43.80 | $43.22 | $43.39 | $43.39 | 245,789 |
| 2023-05-10 | $43.80 | $44.10 | $43.18 | $43.53 | $43.53 | 332,559 |
| 2023-05-09 | $43.67 | $43.68 | $43.22 | $43.28 | $43.28 | 354,913 |
| 2023-05-08 | $44.38 | $44.79 | $43.77 | $43.86 | $43.86 | 291,914 |
| 2023-05-05 | $44.07 | $44.65 | $43.38 | $44.37 | $44.37 | 304,180 |
| 2023-05-04 | $43.81 | $44.82 | $42.98 | $43.65 | $43.65 | 445,781 |
| 2023-05-03 | $44.63 | $44.80 | $43.81 | $43.91 | $43.91 | 518,022 |
| 2023-05-02 | $45.37 | $45.75 | $43.75 | $44.31 | $44.31 | 450,623 |
| 2023-05-01 | $45.64 | $46.15 | $45.42 | $45.55 | $45.55 | 363,632 |
| 2023-04-28 | $46.07 | $46.51 | $45.46 | $45.65 | $45.65 | 485,315 |
| 2023-04-27 | $44.26 | $46.21 | $43.65 | $46.08 | $46.08 | 797,671 |
| 2023-04-26 | $42.53 | $42.79 | $42.10 | $42.23 | $42.23 | 588,739 |
| 2023-04-25 | $41.75 | $42.78 | $41.73 | $42.74 | $42.74 | 557,841 |
| 2023-04-24 | $42.12 | $42.56 | $42.04 | $42.26 | $42.26 | 350,671 |
| 2023-04-21 | $42.24 | $42.38 | $41.80 | $42.07 | $42.07 | 358,780 |
| 2023-04-20 | $41.69 | $42.35 | $41.62 | $42.06 | $42.06 | 247,790 |
| 2023-04-19 | $41.60 | $42.31 | $41.56 | $41.99 | $41.99 | 337,316 |
| 2023-04-18 | $42.88 | $43.03 | $41.77 | $41.85 | $41.85 | 364,587 |
| 2023-04-17 | $42.00 | $43.05 | $42.00 | $42.92 | $42.92 | 433,050 |
| 2023-04-14 | $42.32 | $42.89 | $41.80 | $42.00 | $42.00 | 364,171 |
| 2023-04-13 | $42.03 | $42.22 | $41.68 | $42.21 | $42.21 | 463,328 |
| 2023-04-12 | $42.51 | $42.78 | $41.84 | $41.97 | $41.97 | 277,434 |
| 2023-04-11 | $42.23 | $42.68 | $42.20 | $42.31 | $42.31 | 362,481 |
| 2023-04-10 | $41.41 | $42.05 | $41.41 | $42.01 | $42.01 | 429,989 |
| 2023-04-06 | $42.25 | $43.15 | $41.63 | $41.73 | $41.73 | 477,456 |
| 2023-04-05 | $42.41 | $42.75 | $41.71 | $42.07 | $42.07 | 493,045 |
| 2023-04-04 | $43.90 | $43.90 | $42.52 | $42.67 | $42.67 | 339,701 |
| 2023-04-03 | $43.52 | $43.93 | $43.45 | $43.74 | $43.74 | 357,767 |
| 2023-03-31 | $42.84 | $43.70 | $42.65 | $43.61 | $43.61 | 522,070 |
| 2023-03-30 | $42.97 | $43.28 | $42.39 | $42.41 | $42.41 | 1,036,385 |
| 2023-03-29 | $42.11 | $42.54 | $42.09 | $42.53 | $42.53 | 274,502 |
| 2023-03-28 | $41.41 | $42.05 | $41.21 | $41.92 | $41.92 | 413,147 |
| 2023-03-27 | $41.51 | $41.72 | $41.20 | $41.40 | $41.40 | 508,515 |
| 2023-03-24 | $40.65 | $41.04 | $40.37 | $41.03 | $41.03 | 425,731 |
| 2023-03-23 | $41.48 | $42.27 | $40.79 | $40.98 | $40.98 | 365,272 |
| 2023-03-22 | $43.00 | $43.00 | $41.43 | $41.47 | $41.47 | 404,920 |
| 2023-03-21 | $42.74 | $43.57 | $42.69 | $42.96 | $42.96 | 704,545 |
| 2023-03-20 | $41.95 | $42.68 | $41.88 | $42.27 | $42.27 | 377,117 |
| 2023-03-17 | $42.43 | $42.63 | $41.63 | $41.90 | $41.90 | 820,432 |
| 2023-03-16 | $42.26 | $43.17 | $42.08 | $42.89 | $42.89 | 543,718 |
| 2023-03-15 | $42.88 | $43.08 | $41.98 | $42.82 | $42.82 | 839,753 |
| 2023-03-14 | $43.84 | $44.20 | $43.31 | $43.60 | $43.60 | 386,134 |
| 2023-03-13 | $43.03 | $44.00 | $42.65 | $43.05 | $43.05 | 503,402 |
| 2023-03-10 | $45.70 | $45.70 | $43.41 | $43.50 | $43.50 | 418,570 |
| 2023-03-09 | $46.18 | $46.30 | $44.84 | $44.90 | $44.90 | 296,132 |
| 2023-03-08 | $46.00 | $46.74 | $45.91 | $46.11 | $46.11 | 256,730 |
| 2023-03-07 | $46.40 | $46.69 | $45.84 | $46.01 | $46.01 | 285,567 |
| 2023-03-06 | $47.73 | $48.08 | $46.28 | $46.40 | $46.40 | 566,183 |
| 2023-03-03 | $47.63 | $48.12 | $47.20 | $47.85 | $47.85 | 679,076 |
| 2023-03-02 | $47.09 | $47.65 | $46.82 | $47.54 | $47.54 | 439,771 |
| 2023-03-01 | $47.44 | $47.78 | $46.85 | $47.30 | $47.30 | 1,071,109 |
| 2023-02-28 | $48.17 | $48.98 | $47.65 | $47.68 | $47.68 | 963,941 |
| 2023-02-27 | $47.69 | $48.23 | $47.38 | $47.84 | $47.84 | 620,595 |
| 2023-02-24 | $47.92 | $48.69 | $47.29 | $47.36 | $47.36 | 689,812 |
| 2023-02-23 | $52.00 | $52.00 | $47.91 | $48.86 | $48.86 | 1,361,573 |
| 2023-02-22 | $54.65 | $55.56 | $54.26 | $55.19 | $55.19 | 504,398 |
| 2023-02-21 | $55.57 | $55.57 | $54.16 | $54.53 | $54.53 | 536,350 |
| 2023-02-17 | $55.63 | $55.96 | $54.95 | $55.94 | $55.94 | 325,538 |
| 2023-02-16 | $55.17 | $55.82 | $54.74 | $55.50 | $55.50 | 276,908 |
| 2023-02-15 | $55.02 | $55.87 | $54.63 | $55.73 | $55.73 | 250,504 |
| 2023-02-14 | $55.10 | $55.83 | $54.59 | $55.53 | $55.53 | 249,526 |
| 2023-02-13 | $54.62 | $55.36 | $54.11 | $55.33 | $55.33 | 196,372 |
| 2023-02-10 | $53.89 | $54.56 | $53.51 | $54.55 | $54.55 | 223,906 |
| 2023-02-09 | $54.69 | $55.89 | $53.56 | $54.14 | $54.14 | 224,427 |
| 2023-02-08 | $54.38 | $55.03 | $53.93 | $54.50 | $54.50 | 259,490 |
| 2023-02-07 | $54.45 | $54.82 | $53.79 | $54.69 | $54.69 | 218,118 |
| 2023-02-06 | $54.63 | $55.38 | $54.36 | $54.68 | $54.68 | 243,168 |
| 2023-02-03 | $55.12 | $55.75 | $54.91 | $55.05 | $55.05 | 343,886 |
| 2023-02-02 | $54.40 | $56.12 | $54.24 | $55.65 | $55.65 | 336,184 |
| 2023-02-01 | $53.62 | $54.83 | $53.48 | $54.31 | $54.31 | 371,606 |
| 2023-01-31 | $53.19 | $53.81 | $52.83 | $53.81 | $53.81 | 341,060 |
| 2023-01-30 | $52.33 | $53.08 | $52.18 | $52.85 | $52.85 | 166,595 |
| 2023-01-27 | $52.41 | $52.73 | $51.45 | $52.53 | $52.53 | 183,787 |
| 2023-01-26 | $53.31 | $53.39 | $52.18 | $52.49 | $52.49 | 193,865 |
| 2023-01-25 | $52.42 | $53.17 | $52.07 | $53.07 | $53.07 | 169,762 |
| 2023-01-24 | $53.13 | $53.53 | $52.82 | $52.82 | $52.82 | 210,047 |
| 2023-01-23 | $52.82 | $53.80 | $52.47 | $53.35 | $53.35 | 335,648 |
| 2023-01-20 | $52.22 | $52.82 | $51.28 | $52.82 | $52.82 | 311,961 |
| 2023-01-19 | $52.43 | $52.78 | $52.07 | $52.07 | $52.07 | 254,040 |
| 2023-01-18 | $53.30 | $54.13 | $52.51 | $52.67 | $52.67 | 239,526 |
| 2023-01-17 | $52.84 | $53.47 | $52.78 | $52.98 | $52.98 | 268,864 |
| 2023-01-13 | $51.72 | $52.94 | $51.43 | $52.84 | $52.84 | 178,732 |
| 2023-01-12 | $52.77 | $53.40 | $51.89 | $51.94 | $51.94 | 254,024 |
| 2023-01-11 | $52.36 | $52.93 | $52.17 | $52.82 | $52.82 | 207,811 |
| 2023-01-10 | $51.61 | $52.37 | $51.24 | $52.10 | $52.10 | 164,839 |
| 2023-01-09 | $51.89 | $52.74 | $51.76 | $51.95 | $51.95 | 214,645 |
| 2023-01-06 | $50.73 | $51.89 | $50.61 | $51.74 | $51.74 | 163,878 |
| 2023-01-05 | $50.48 | $50.56 | $49.61 | $50.45 | $50.45 | 259,173 |
| 2023-01-04 | $51.29 | $51.62 | $50.42 | $50.90 | $50.90 | 408,047 |
| 2023-01-03 | $50.01 | $50.85 | $49.87 | $50.74 | $50.74 | 290,390 |
| 2022-12-30 | $49.57 | $50.00 | $49.23 | $49.89 | $49.89 | 246,437 |
| 2022-12-29 | $49.06 | $50.29 | $48.90 | $50.03 | $50.03 | 288,870 |
| 2022-12-28 | $50.30 | $50.83 | $48.90 | $48.92 | $48.92 | 330,717 |
| 2022-12-27 | $50.17 | $50.37 | $49.47 | $50.18 | $50.18 | 155,079 |
| 2022-12-23 | $49.10 | $50.04 | $48.97 | $49.96 | $49.96 | 184,540 |
| 2022-12-22 | $50.42 | $50.79 | $48.53 | $49.28 | $49.28 | 309,985 |
| 2022-12-21 | $49.63 | $50.86 | $49.63 | $50.78 | $50.78 | 281,342 |
| 2022-12-20 | $49.06 | $49.99 | $48.36 | $49.62 | $49.62 | 276,799 |
| 2022-12-19 | $49.80 | $50.19 | $49.20 | $49.31 | $49.31 | 340,496 |
| 2022-12-16 | $50.11 | $50.53 | $49.31 | $50.03 | $50.03 | 1,151,051 |
| 2022-12-15 | $51.05 | $51.48 | $50.38 | $50.65 | $50.65 | 701,622 |
| 2022-12-14 | $51.77 | $52.58 | $51.37 | $51.76 | $51.76 | 320,000 |
| 2022-12-13 | $52.86 | $52.99 | $51.44 | $51.99 | $51.99 | 385,415 |
| 2022-12-12 | $51.04 | $51.38 | $50.57 | $51.35 | $51.35 | 209,832 |
| 2022-12-09 | $51.13 | $51.51 | $50.70 | $50.84 | $50.84 | 200,811 |
| 2022-12-08 | $51.14 | $51.68 | $50.93 | $51.19 | $51.19 | 151,044 |
| 2022-12-07 | $51.54 | $52.03 | $50.59 | $50.92 | $50.92 | 296,833 |
| 2022-12-06 | $52.54 | $52.61 | $51.12 | $51.59 | $51.59 | 259,428 |
| 2022-12-05 | $53.73 | $53.82 | $52.10 | $52.59 | $52.59 | 500,696 |
| 2022-12-02 | $52.58 | $54.14 | $52.12 | $53.82 | $53.82 | 339,304 |
| 2022-12-01 | $52.57 | $53.79 | $52.46 | $52.92 | $52.92 | 746,678 |
| 2022-11-30 | $50.86 | $52.13 | $50.10 | $52.13 | $52.13 | 439,406 |
| 2022-11-29 | $50.45 | $51.04 | $50.20 | $50.85 | $50.85 | 224,164 |
| 2022-11-28 | $51.10 | $51.47 | $50.49 | $50.66 | $50.66 | 270,660 |
| 2022-11-25 | $51.66 | $51.66 | $50.76 | $51.37 | $51.37 | 150,363 |
| 2022-11-23 | $51.41 | $51.79 | $51.14 | $51.50 | $51.50 | 229,715 |
| 2022-11-22 | $50.19 | $51.53 | $50.01 | $51.45 | $51.45 | 386,338 |
| 2022-11-21 | $49.77 | $50.69 | $48.82 | $49.99 | $49.99 | 387,971 |
| 2022-11-18 | $50.00 | $50.70 | $49.08 | $49.75 | $49.75 | 810,657 |
| 2022-11-17 | $50.27 | $50.59 | $49.13 | $49.26 | $49.26 | 429,732 |
| 2022-11-16 | $51.06 | $51.28 | $50.77 | $50.89 | $50.89 | 284,854 |
| 2022-11-15 | $51.74 | $52.15 | $50.65 | $51.27 | $51.27 | 364,228 |
| 2022-11-14 | $51.41 | $52.91 | $51.16 | $51.25 | $51.25 | 483,165 |
| 2022-11-11 | $51.42 | $52.34 | $50.89 | $51.80 | $51.80 | 354,483 |
| 2022-11-10 | $50.06 | $51.06 | $49.64 | $51.03 | $51.03 | 559,536 |
| 2022-11-09 | $49.14 | $49.64 | $48.11 | $48.20 | $48.20 | 362,624 |
| 2022-11-08 | $48.30 | $50.03 | $48.24 | $49.59 | $49.59 | 524,545 |
| 2022-11-07 | $47.24 | $48.32 | $46.67 | $48.17 | $48.17 | 652,389 |
| 2022-11-04 | $46.03 | $46.84 | $45.12 | $46.82 | $46.82 | 570,593 |
| 2022-11-03 | $43.98 | $46.20 | $42.60 | $45.24 | $45.24 | 848,624 |
| 2022-11-02 | $44.33 | $44.33 | $42.40 | $42.44 | $42.44 | 516,940 |
| 2022-11-01 | $45.03 | $45.06 | $44.45 | $44.57 | $44.57 | 278,752 |
| 2022-10-31 | $43.95 | $44.90 | $43.72 | $44.58 | $44.58 | 356,393 |
| 2022-10-28 | $43.53 | $44.18 | $43.00 | $44.17 | $44.17 | 380,395 |
| 2022-10-27 | $44.22 | $44.71 | $43.26 | $43.36 | $43.36 | 279,350 |
| 2022-10-26 | $43.99 | $44.36 | $43.23 | $43.74 | $43.74 | 345,898 |
| 2022-10-25 | $41.94 | $43.55 | $41.57 | $43.51 | $43.51 | 699,649 |
| 2022-10-24 | $41.73 | $42.40 | $41.51 | $41.81 | $41.81 | 690,473 |
| 2022-10-21 | $40.60 | $41.56 | $40.19 | $41.22 | $41.22 | 1,113,777 |
| 2022-10-20 | $41.33 | $41.76 | $40.64 | $40.74 | $40.74 | 716,418 |
| 2022-10-19 | $41.83 | $42.26 | $40.84 | $41.33 | $41.33 | 405,415 |
| 2022-10-18 | $41.67 | $42.58 | $41.39 | $42.16 | $42.16 | 985,461 |
| 2022-10-17 | $41.39 | $42.00 | $40.78 | $40.84 | $40.84 | 824,565 |
| 2022-10-14 | $42.23 | $44.34 | $40.45 | $40.87 | $40.87 | 637,655 |
| 2022-10-13 | $40.26 | $41.97 | $39.63 | $41.74 | $41.74 | 479,972 |
| 2022-10-12 | $41.07 | $41.48 | $39.96 | $40.85 | $40.85 | 571,452 |
| 2022-10-11 | $41.70 | $42.06 | $40.91 | $41.23 | $41.23 | 561,693 |
| 2022-10-10 | $42.45 | $42.78 | $41.82 | $41.85 | $41.85 | 266,637 |
| 2022-10-07 | $43.31 | $43.35 | $42.18 | $42.43 | $42.43 | 447,168 |
| 2022-10-06 | $44.22 | $44.63 | $42.90 | $43.61 | $43.61 | 418,418 |
| 2022-10-05 | $43.91 | $44.69 | $43.05 | $44.51 | $44.51 | 929,068 |
| 2022-10-04 | $43.44 | $44.98 | $43.44 | $44.30 | $44.30 | 923,368 |
| 2022-10-03 | $42.82 | $43.29 | $42.11 | $43.06 | $43.06 | 726,334 |
| 2022-09-30 | $43.20 | $43.31 | $42.01 | $42.11 | $42.11 | 562,642 |
| 2022-09-29 | $43.31 | $43.75 | $42.70 | $43.02 | $43.02 | 296,938 |
| 2022-09-28 | $43.27 | $43.98 | $42.80 | $43.68 | $43.68 | 358,771 |
| 2022-09-27 | $43.68 | $44.07 | $42.53 | $42.94 | $42.94 | 334,710 |
| 2022-09-26 | $44.21 | $44.55 | $43.40 | $43.48 | $43.48 | 307,354 |
| 2022-09-23 | $44.99 | $45.10 | $44.23 | $44.60 | $44.60 | 348,658 |
| 2022-09-22 | $47.07 | $47.13 | $44.83 | $45.29 | $45.29 | 508,927 |
| 2022-09-21 | $48.21 | $48.60 | $47.26 | $47.27 | $47.27 | 238,682 |
| 2022-09-20 | $49.29 | $49.61 | $47.35 | $47.96 | $47.96 | 309,565 |
| 2022-09-19 | $49.00 | $49.66 | $48.95 | $49.65 | $49.65 | 298,826 |
| 2022-09-16 | $49.98 | $50.17 | $49.33 | $49.41 | $49.41 | 1,063,632 |
| 2022-09-15 | $50.26 | $51.25 | $49.63 | $50.49 | $50.49 | 387,907 |
| 2022-09-14 | $50.13 | $50.96 | $49.82 | $50.31 | $50.31 | 302,894 |
| 2022-09-13 | $51.11 | $51.46 | $50.03 | $50.14 | $50.14 | 318,375 |
| 2022-09-12 | $51.62 | $52.51 | $51.62 | $52.09 | $52.09 | 193,483 |
| 2022-09-09 | $50.94 | $51.48 | $50.94 | $51.27 | $51.27 | 272,704 |
| 2022-09-08 | $50.10 | $50.63 | $49.92 | $50.60 | $50.60 | 307,717 |
| 2022-09-07 | $49.06 | $50.77 | $49.06 | $50.50 | $50.50 | 336,434 |
| 2022-09-06 | $49.71 | $50.02 | $48.76 | $49.15 | $49.15 | 253,564 |
| 2022-09-02 | $50.03 | $50.61 | $49.15 | $49.37 | $49.37 | 297,928 |
| 2022-09-01 | $49.95 | $49.95 | $49.30 | $49.74 | $49.74 | 400,546 |
| 2022-08-31 | $50.75 | $50.93 | $50.02 | $50.09 | $50.09 | 337,291 |
| 2022-08-30 | $50.63 | $50.91 | $50.17 | $50.69 | $50.69 | 241,961 |
| 2022-08-29 | $51.23 | $51.30 | $50.58 | $50.58 | $50.58 | 250,577 |
| 2022-08-26 | $52.78 | $53.34 | $51.34 | $51.41 | $51.41 | 401,862 |
| 2022-08-25 | $52.22 | $53.60 | $52.04 | $52.91 | $52.91 | 636,582 |
| 2022-08-24 | $51.31 | $52.28 | $51.23 | $52.07 | $52.07 | 347,778 |
| 2022-08-23 | $51.62 | $52.24 | $51.31 | $51.47 | $51.47 | 347,581 |
| 2022-08-22 | $52.63 | $52.63 | $51.45 | $51.64 | $51.64 | 243,735 |
| 2022-08-19 | $53.61 | $53.61 | $52.89 | $53.20 | $53.20 | 271,705 |
| 2022-08-18 | $54.10 | $54.10 | $53.55 | $53.80 | $53.80 | 188,803 |
| 2022-08-17 | $54.49 | $54.89 | $53.61 | $54.13 | $54.13 | 343,551 |
| 2022-08-16 | $53.52 | $55.31 | $53.39 | $55.04 | $55.04 | 324,689 |
| 2022-08-15 | $53.33 | $54.19 | $52.77 | $53.87 | $53.87 | 480,216 |
| 2022-08-12 | $52.76 | $54.06 | $52.54 | $53.43 | $53.43 | 597,855 |
| 2022-08-11 | $52.48 | $52.89 | $52.30 | $52.58 | $52.58 | 348,717 |
| 2022-08-10 | $51.72 | $53.28 | $51.72 | $52.30 | $52.30 | 358,459 |
| 2022-08-09 | $52.64 | $52.66 | $51.19 | $51.28 | $51.28 | 572,839 |
| 2022-08-08 | $50.50 | $52.87 | $50.50 | $52.40 | $52.40 | 813,675 |
| 2022-08-05 | $50.63 | $51.50 | $48.77 | $50.53 | $50.53 | 840,416 |
| 2022-08-04 | $48.48 | $48.61 | $47.12 | $47.25 | $47.25 | 490,298 |
| 2022-08-03 | $47.74 | $48.61 | $47.56 | $48.29 | $48.29 | 427,095 |
| 2022-08-02 | $48.30 | $48.30 | $47.42 | $47.67 | $47.67 | 327,028 |
| 2022-08-01 | $46.53 | $48.27 | $46.04 | $48.16 | $48.16 | 434,821 |
| 2022-07-29 | $46.82 | $47.45 | $46.23 | $46.87 | $46.87 | 271,071 |
| 2022-07-28 | $46.29 | $46.90 | $45.75 | $46.63 | $46.63 | 330,282 |
| 2022-07-27 | $46.00 | $46.90 | $45.55 | $46.00 | $46.00 | 440,261 |
| 2022-07-26 | $45.07 | $45.79 | $44.53 | $45.77 | $45.77 | 309,754 |
| 2022-07-25 | $45.17 | $45.57 | $44.65 | $44.92 | $44.92 | 218,870 |
| 2022-07-22 | $45.14 | $45.83 | $44.38 | $44.88 | $44.88 | 236,506 |
| 2022-07-21 | $44.96 | $45.06 | $44.57 | $44.95 | $44.95 | 171,703 |
| 2022-07-20 | $44.40 | $44.95 | $43.74 | $44.86 | $44.86 | 353,116 |
| 2022-07-19 | $43.07 | $44.35 | $42.84 | $44.25 | $44.25 | 222,537 |
| 2022-07-18 | $43.87 | $44.22 | $42.67 | $42.73 | $42.73 | 274,009 |
| 2022-07-15 | $43.74 | $45.17 | $43.00 | $43.68 | $43.68 | 239,688 |
| 2022-07-14 | $42.87 | $43.22 | $42.58 | $43.12 | $43.12 | 181,943 |
| 2022-07-13 | $43.00 | $43.43 | $42.68 | $43.26 | $43.26 | 341,588 |
| 2022-07-12 | $43.77 | $44.48 | $43.43 | $43.65 | $43.65 | 251,337 |
| 2022-07-11 | $44.41 | $44.76 | $43.83 | $44.09 | $44.09 | 294,299 |
| 2022-07-08 | $44.45 | $45.15 | $43.97 | $44.61 | $44.61 | 313,144 |
| 2022-07-07 | $44.49 | $45.59 | $44.01 | $44.56 | $44.56 | 214,735 |
| 2022-07-06 | $44.63 | $45.07 | $43.81 | $44.23 | $44.23 | 333,270 |
| 2022-07-05 | $43.66 | $44.55 | $42.80 | $44.55 | $44.55 | 400,087 |
| 2022-07-01 | $43.81 | $44.49 | $43.38 | $44.37 | $44.37 | 280,813 |
| 2022-06-30 | $43.06 | $44.25 | $42.33 | $43.85 | $43.85 | 444,247 |
| 2022-06-29 | $43.85 | $43.85 | $42.69 | $43.36 | $43.36 | 387,873 |
| 2022-06-28 | $43.43 | $44.11 | $43.05 | $43.75 | $43.75 | 609,422 |
| 2022-06-27 | $42.81 | $43.84 | $42.75 | $43.30 | $43.30 | 382,859 |
| 2022-06-24 | $41.30 | $42.95 | $41.28 | $42.61 | $42.61 | 985,161 |
| 2022-06-23 | $41.03 | $41.05 | $40.35 | $40.89 | $40.89 | 483,852 |
| 2022-06-22 | $41.00 | $41.32 | $40.38 | $40.90 | $40.90 | 757,871 |
| 2022-06-21 | $42.59 | $42.85 | $41.03 | $41.11 | $41.11 | 548,108 |
| 2022-06-17 | $41.53 | $42.51 | $40.84 | $42.36 | $42.36 | 802,048 |
| 2022-06-16 | $41.85 | $41.85 | $40.79 | $41.25 | $41.25 | 759,802 |
| 2022-06-15 | $43.26 | $43.69 | $42.16 | $42.57 | $42.57 | 469,094 |
| 2022-06-14 | $44.32 | $44.99 | $42.83 | $43.07 | $43.07 | 566,159 |
| 2022-06-13 | $45.46 | $45.67 | $44.09 | $44.31 | $44.31 | 400,477 |
| 2022-06-10 | $46.45 | $47.31 | $45.94 | $46.40 | $46.40 | 378,059 |
| 2022-06-09 | $48.88 | $48.88 | $47.31 | $47.35 | $47.35 | 327,537 |
| 2022-06-08 | $50.40 | $50.89 | $48.84 | $48.89 | $48.89 | 339,777 |
| 2022-06-07 | $49.56 | $50.47 | $48.97 | $50.40 | $50.40 | 414,981 |
| 2022-06-06 | $50.00 | $50.20 | $49.46 | $49.76 | $49.76 | 627,069 |
| 2022-06-03 | $50.01 | $50.18 | $49.23 | $49.56 | $49.56 | 426,776 |
| 2022-06-02 | $49.05 | $50.30 | $48.11 | $50.22 | $50.22 | 383,946 |
| 2022-06-01 | $50.84 | $50.84 | $49.07 | $49.09 | $49.09 | 415,477 |
| 2022-05-31 | $49.42 | $50.70 | $48.53 | $50.55 | $50.55 | 509,454 |
| 2022-05-27 | $49.71 | $50.30 | $49.70 | $49.94 | $49.94 | 220,542 |
| 2022-05-26 | $48.68 | $49.98 | $48.68 | $49.52 | $49.52 | 228,940 |
| 2022-05-25 | $48.34 | $48.73 | $48.02 | $48.50 | $48.50 | 226,697 |
| 2022-05-24 | $48.32 | $48.75 | $47.54 | $48.44 | $48.44 | 335,611 |
| 2022-05-23 | $49.11 | $49.44 | $48.28 | $48.68 | $48.68 | 402,334 |
| 2022-05-20 | $47.87 | $48.80 | $47.07 | $48.60 | $48.60 | 432,228 |
| 2022-05-19 | $47.10 | $48.28 | $47.10 | $47.63 | $47.63 | 348,331 |
| 2022-05-18 | $47.10 | $48.23 | $47.07 | $47.37 | $47.37 | 426,997 |
| 2022-05-17 | $46.42 | $47.48 | $46.23 | $47.48 | $47.48 | 298,616 |
| 2022-05-16 | $45.93 | $46.39 | $45.44 | $45.92 | $45.92 | 395,338 |
| 2022-05-13 | $46.30 | $46.64 | $45.46 | $46.05 | $46.05 | 446,762 |
| 2022-05-12 | $44.55 | $46.31 | $44.04 | $46.02 | $46.02 | 660,499 |
| 2022-05-11 | $46.36 | $47.16 | $45.96 | $46.26 | $46.26 | 420,030 |
| 2022-05-10 | $47.59 | $48.36 | $45.50 | $46.53 | $46.53 | 556,630 |
| 2022-05-09 | $47.98 | $48.67 | $47.03 | $47.17 | $47.17 | 597,932 |
| 2022-05-06 | $47.79 | $48.75 | $47.40 | $48.46 | $48.46 | 783,710 |
| 2022-05-05 | $49.74 | $49.74 | $47.59 | $48.09 | $48.09 | 413,476 |
| 2022-05-04 | $48.37 | $49.56 | $47.26 | $49.45 | $49.45 | 330,809 |
| 2022-05-03 | $48.84 | $49.42 | $48.45 | $48.63 | $48.63 | 405,493 |
| 2022-05-02 | $50.30 | $51.09 | $48.61 | $49.00 | $49.00 | 594,146 |
| 2022-04-29 | $50.80 | $51.96 | $50.13 | $50.19 | $50.19 | 729,116 |
| 2022-04-28 | $52.79 | $52.88 | $48.19 | $51.45 | $51.45 | 2,402,260 |
| 2022-04-27 | $54.96 | $57.10 | $54.96 | $56.35 | $56.35 | 836,389 |
| 2022-04-26 | $54.99 | $55.90 | $54.19 | $54.78 | $54.78 | 427,846 |
| 2022-04-25 | $53.21 | $55.06 | $52.77 | $55.03 | $55.03 | 500,583 |
| 2022-04-22 | $55.36 | $55.55 | $53.32 | $53.41 | $53.41 | 321,342 |
| 2022-04-21 | $56.77 | $57.07 | $55.39 | $55.56 | $55.56 | 285,332 |
| 2022-04-20 | $56.45 | $57.26 | $55.68 | $56.35 | $56.35 | 358,457 |
| 2022-04-19 | $54.51 | $56.49 | $54.51 | $56.36 | $56.36 | 367,212 |
| 2022-04-18 | $55.46 | $55.87 | $54.23 | $54.65 | $54.65 | 292,540 |
| 2022-04-14 | $56.26 | $57.01 | $55.25 | $55.38 | $55.38 | 235,873 |
| 2022-04-13 | $56.17 | $56.88 | $55.86 | $56.35 | $56.35 | 223,412 |
| 2022-04-12 | $57.63 | $58.16 | $56.31 | $56.33 | $56.33 | 312,742 |
| 2022-04-11 | $58.12 | $58.73 | $57.57 | $57.66 | $57.66 | 328,936 |
| 2022-04-08 | $57.88 | $58.71 | $57.44 | $58.32 | $58.32 | 340,054 |
| 2022-04-07 | $57.89 | $58.21 | $57.07 | $57.88 | $57.88 | 254,365 |
| 2022-04-06 | $57.55 | $58.01 | $56.47 | $57.91 | $57.91 | 486,361 |
| 2022-04-05 | $58.54 | $59.68 | $57.95 | $58.02 | $58.02 | 347,499 |
| 2022-04-04 | $58.80 | $59.33 | $58.33 | $58.76 | $58.76 | 442,594 |
| 2022-04-01 | $59.19 | $59.55 | $58.58 | $58.95 | $58.95 | 349,784 |
| 2022-03-31 | $59.11 | $59.89 | $58.88 | $58.92 | $58.92 | 512,737 |
| 2022-03-30 | $59.04 | $59.84 | $58.77 | $59.37 | $59.37 | 389,290 |
| 2022-03-29 | $57.49 | $59.21 | $57.00 | $59.00 | $59.00 | 2,954,529 |
| 2022-03-28 | $57.21 | $58.22 | $56.79 | $57.00 | $57.00 | 427,437 |
| 2022-03-25 | $56.25 | $57.06 | $55.66 | $57.00 | $57.00 | 701,379 |
| 2022-03-24 | $56.24 | $56.82 | $55.84 | $56.34 | $56.34 | 631,540 |
| 2022-03-23 | $56.91 | $58.98 | $56.16 | $56.24 | $56.24 | 565,048 |
| 2022-03-22 | $56.47 | $57.19 | $55.56 | $56.66 | $56.66 | 362,690 |
| 2022-03-21 | $56.75 | $57.09 | $55.22 | $56.15 | $56.15 | 494,526 |
| 2022-03-18 | $56.57 | $57.05 | $56.14 | $56.49 | $56.49 | 907,145 |
| 2022-03-17 | $56.36 | $57.68 | $56.21 | $56.68 | $56.68 | 547,514 |
| 2022-03-16 | $57.14 | $57.89 | $55.71 | $56.70 | $56.70 | 496,789 |
| 2022-03-15 | $56.01 | $57.01 | $55.76 | $56.92 | $56.92 | 373,532 |
| 2022-03-14 | $55.63 | $56.42 | $54.80 | $55.79 | $55.79 | 301,754 |
| 2022-03-11 | $56.14 | $56.47 | $55.06 | $55.44 | $55.44 | 474,204 |
| 2022-03-10 | $55.79 | $56.64 | $55.08 | $55.84 | $55.84 | 462,627 |
| 2022-03-09 | $55.72 | $57.09 | $54.73 | $56.69 | $56.69 | 464,608 |
| 2022-03-08 | $55.15 | $56.12 | $53.76 | $54.76 | $54.76 | 618,750 |
| 2022-03-07 | $57.90 | $57.97 | $54.79 | $54.91 | $54.91 | 577,058 |
| 2022-03-04 | $58.97 | $59.68 | $57.74 | $58.05 | $58.05 | 498,920 |
| 2022-03-03 | $58.45 | $59.53 | $58.05 | $59.18 | $59.18 | 767,034 |
| 2022-03-02 | $58.70 | $59.49 | $58.06 | $58.11 | $58.11 | 771,040 |
| 2022-03-01 | $58.24 | $58.70 | $57.65 | $58.25 | $58.25 | 725,093 |
| 2022-02-28 | $57.59 | $58.50 | $57.16 | $58.36 | $58.36 | 727,757 |
| 2022-02-25 | $55.81 | $57.95 | $55.81 | $57.82 | $57.82 | 782,425 |
| 2022-02-24 | $54.05 | $56.13 | $53.25 | $56.03 | $56.03 | 833,333 |
| 2022-02-23 | $57.77 | $58.26 | $56.67 | $56.72 | $56.72 | 452,098 |
| 2022-02-22 | $57.86 | $58.24 | $57.42 | $57.61 | $57.61 | 493,374 |
| 2022-02-18 | $59.02 | $59.13 | $57.80 | $58.06 | $58.06 | 655,654 |
| 2022-02-17 | $59.46 | $59.66 | $58.61 | $58.95 | $58.95 | 191,515 |
| 2022-02-16 | $59.69 | $60.04 | $58.95 | $59.95 | $59.95 | 249,912 |
| 2022-02-15 | $58.65 | $59.72 | $58.29 | $59.68 | $59.68 | 272,491 |
| 2022-02-14 | $58.81 | $59.57 | $58.00 | $58.29 | $58.29 | 499,004 |
| 2022-02-11 | $58.57 | $59.14 | $58.15 | $58.86 | $58.86 | 357,795 |
| 2022-02-10 | $59.45 | $60.03 | $58.32 | $58.90 | $58.90 | 293,800 |
| 2022-02-09 | $59.52 | $60.35 | $59.21 | $59.98 | $59.98 | 273,017 |
| 2022-02-08 | $58.07 | $59.05 | $58.05 | $58.97 | $58.97 | 198,946 |
| 2022-02-07 | $58.34 | $58.89 | $57.82 | $58.04 | $58.04 | 219,214 |
| 2022-02-04 | $58.31 | $58.80 | $57.28 | $58.30 | $58.30 | 284,865 |
| 2022-02-03 | $59.38 | $59.96 | $58.53 | $58.60 | $58.60 | 326,344 |
| 2022-02-02 | $59.35 | $60.26 | $58.26 | $59.97 | $59.97 | 443,631 |
| 2022-02-01 | $58.65 | $59.44 | $58.44 | $59.35 | $59.35 | 366,651 |
| 2022-01-31 | $56.69 | $58.78 | $55.88 | $58.74 | $58.74 | 430,492 |
| 2022-01-28 | $55.55 | $57.22 | $55.09 | $57.22 | $57.22 | 345,876 |
| 2022-01-27 | $56.08 | $56.99 | $55.24 | $55.69 | $55.69 | 356,893 |
| 2022-01-26 | $56.65 | $57.79 | $54.99 | $55.78 | $55.78 | 417,969 |
| 2022-01-25 | $58.09 | $58.09 | $56.00 | $56.60 | $56.60 | 779,295 |
| 2022-01-24 | $57.05 | $58.60 | $56.17 | $58.34 | $58.34 | 340,380 |
| 2022-01-21 | $57.28 | $58.10 | $56.88 | $57.90 | $57.90 | 435,044 |
| 2022-01-20 | $58.45 | $58.81 | $57.25 | $57.47 | $57.47 | 198,286 |
| 2022-01-19 | $58.52 | $59.17 | $58.21 | $58.21 | $58.21 | 196,432 |
| 2022-01-18 | $58.74 | $59.20 | $57.18 | $58.64 | $58.64 | 364,117 |
| 2022-01-14 | $58.75 | $59.38 | $58.00 | $59.28 | $59.28 | 180,601 |
| 2022-01-13 | $59.25 | $59.98 | $58.89 | $59.01 | $59.01 | 142,393 |
| 2022-01-12 | $59.24 | $60.49 | $58.86 | $59.15 | $59.15 | 189,155 |
| 2022-01-11 | $59.37 | $59.54 | $58.79 | $59.31 | $59.31 | 202,632 |
| 2022-01-10 | $58.73 | $59.43 | $57.94 | $59.32 | $59.32 | 290,216 |
| 2022-01-07 | $58.96 | $59.24 | $56.39 | $58.92 | $58.92 | 244,252 |
| 2022-01-06 | $59.51 | $59.98 | $58.65 | $58.72 | $58.72 | 242,383 |
| 2022-01-05 | $60.78 | $60.89 | $59.12 | $59.14 | $59.14 | 187,891 |
| 2022-01-04 | $59.78 | $61.27 | $59.48 | $60.77 | $60.77 | 252,881 |
| 2022-01-03 | $59.65 | $60.32 | $59.18 | $59.60 | $59.60 | 234,260 |
| 2021-12-31 | $59.50 | $60.13 | $59.18 | $59.64 | $59.64 | 231,850 |
| 2021-12-30 | $59.50 | $60.57 | $58.57 | $59.51 | $59.51 | 195,898 |
| 2021-12-29 | $60.21 | $60.42 | $58.49 | $59.48 | $59.48 | 299,871 |
| 2021-12-28 | $57.18 | $60.39 | $57.18 | $60.33 | $60.33 | 225,771 |
| 2021-12-27 | $58.45 | $59.85 | $58.12 | $59.83 | $59.83 | 242,428 |
| 2021-12-23 | $57.93 | $58.74 | $57.81 | $58.54 | $58.54 | 320,231 |
| 2021-12-22 | $57.17 | $57.66 | $56.64 | $57.61 | $57.61 | 267,313 |
| 2021-12-21 | $57.10 | $57.92 | $56.98 | $57.32 | $57.32 | 398,350 |
| 2021-12-20 | $58.02 | $58.03 | $55.76 | $56.45 | $56.45 | 414,576 |
| 2021-12-17 | $58.11 | $59.14 | $57.82 | $58.45 | $58.45 | 1,278,776 |
| 2021-12-16 | $58.98 | $59.71 | $57.97 | $58.19 | $58.19 | 383,576 |
| 2021-12-15 | $59.14 | $59.41 | $58.31 | $58.80 | $58.80 | 369,409 |
| 2021-12-14 | $58.63 | $59.65 | $58.28 | $59.20 | $59.20 | 297,048 |
| 2021-12-13 | $59.09 | $59.69 | $58.68 | $58.95 | $58.95 | 324,465 |
| 2021-12-10 | $58.95 | $60.25 | $58.57 | $59.10 | $59.10 | 463,295 |
| 2021-12-09 | $58.47 | $59.84 | $56.30 | $58.68 | $58.68 | 518,086 |
| 2021-12-08 | $57.96 | $58.95 | $57.74 | $58.79 | $58.79 | 293,958 |
| 2021-12-07 | $58.28 | $58.97 | $57.84 | $58.17 | $58.17 | 277,063 |
| 2021-12-06 | $57.95 | $58.80 | $57.86 | $58.08 | $58.08 | 408,277 |
| 2021-12-03 | $58.14 | $58.50 | $56.88 | $57.33 | $57.33 | 271,430 |
| 2021-12-02 | $58.77 | $58.79 | $56.53 | $58.32 | $58.32 | 339,493 |
| 2021-12-01 | $57.02 | $58.26 | $56.48 | $56.59 | $56.59 | 599,576 |
| 2021-11-30 | $59.53 | $59.68 | $56.16 | $56.50 | $56.50 | 507,554 |
| 2021-11-29 | $60.84 | $60.86 | $59.92 | $60.06 | $60.06 | 266,334 |
| 2021-11-26 | $59.82 | $60.74 | $59.79 | $60.43 | $60.43 | 296,038 |
| 2021-11-24 | $60.40 | $60.94 | $59.84 | $60.82 | $60.82 | 365,270 |
| 2021-11-23 | $60.12 | $60.81 | $59.93 | $60.58 | $60.58 | 300,959 |
| 2021-11-22 | $60.81 | $61.23 | $60.17 | $60.25 | $60.25 | 196,976 |
| 2021-11-19 | $60.23 | $60.79 | $59.92 | $60.72 | $60.72 | 350,070 |
| 2021-11-18 | $62.01 | $62.49 | $60.42 | $60.56 | $60.56 | 239,210 |
| 2021-11-17 | $62.36 | $62.81 | $61.76 | $62.12 | $62.12 | 281,807 |
| 2021-11-16 | $62.30 | $63.07 | $62.13 | $62.63 | $62.63 | 522,327 |
| 2021-11-15 | $62.18 | $62.58 | $61.88 | $62.26 | $62.26 | 434,892 |
| 2021-11-12 | $62.86 | $63.02 | $62.13 | $62.24 | $62.24 | 285,998 |
| 2021-11-11 | $62.90 | $63.18 | $61.95 | $62.57 | $62.57 | 545,449 |
| 2021-11-10 | $60.61 | $63.09 | $60.61 | $62.95 | $62.95 | 766,598 |
| 2021-11-09 | $61.55 | $61.69 | $60.82 | $60.87 | $60.87 | 262,671 |
| 2021-11-08 | $60.57 | $61.53 | $60.47 | $61.52 | $61.52 | 632,557 |
| 2021-11-05 | $61.70 | $61.90 | $60.44 | $60.47 | $60.47 | 323,234 |
| 2021-11-04 | $60.02 | $61.63 | $59.76 | $61.04 | $61.04 | 727,477 |
| 2021-11-03 | $63.52 | $63.95 | $59.65 | $60.23 | $60.23 | 839,459 |
| 2021-11-02 | $64.55 | $65.26 | $62.19 | $64.06 | $64.06 | 1,558,605 |
| 2021-11-01 | $67.29 | $68.14 | $66.91 | $67.85 | $67.85 | 851,798 |
| 2021-10-29 | $66.66 | $67.54 | $66.66 | $66.92 | $66.92 | 287,570 |
| 2021-10-28 | $66.70 | $67.93 | $66.70 | $67.01 | $67.01 | 239,058 |
| 2021-10-27 | $67.76 | $68.65 | $66.28 | $66.35 | $66.35 | 474,035 |
| 2021-10-26 | $68.42 | $68.78 | $67.72 | $67.87 | $67.87 | 289,048 |
| 2021-10-25 | $69.95 | $69.95 | $68.43 | $68.43 | $68.43 | 273,549 |
| 2021-10-22 | $69.74 | $70.91 | $69.66 | $69.95 | $69.95 | 311,123 |
| 2021-10-21 | $69.06 | $69.73 | $68.61 | $69.70 | $69.70 | 217,571 |
| 2021-10-20 | $68.89 | $69.44 | $67.77 | $69.08 | $69.08 | 258,098 |
| 2021-10-19 | $68.74 | $69.11 | $68.50 | $69.01 | $69.01 | 123,839 |
| 2021-10-18 | $68.12 | $68.56 | $67.62 | $68.34 | $68.34 | 153,564 |
| 2021-10-15 | $68.60 | $69.52 | $68.14 | $68.20 | $68.20 | 165,376 |
| 2021-10-14 | $68.44 | $68.57 | $67.87 | $68.07 | $68.07 | 219,451 |
| 2021-10-13 | $67.43 | $67.95 | $66.77 | $67.94 | $67.94 | 286,870 |
| 2021-10-12 | $66.85 | $67.97 | $66.54 | $67.49 | $67.49 | 194,197 |
| 2021-10-11 | $68.03 | $68.49 | $66.86 | $66.92 | $66.92 | 201,066 |
| 2021-10-08 | $68.12 | $68.51 | $67.60 | $67.89 | $67.89 | 162,002 |
| 2021-10-07 | $67.24 | $68.15 | $66.26 | $67.84 | $67.84 | 446,915 |
| 2021-10-06 | $68.17 | $68.17 | $66.05 | $67.24 | $67.24 | 446,585 |
| 2021-10-05 | $69.04 | $69.50 | $68.52 | $68.69 | $68.69 | 295,050 |
| 2021-10-04 | $69.30 | $69.64 | $68.39 | $68.91 | $68.91 | 367,917 |
| 2021-10-01 | $68.41 | $69.67 | $67.87 | $69.15 | $69.15 | 403,541 |
| 2021-09-30 | $69.61 | $69.89 | $67.93 | $67.97 | $67.97 | 582,028 |
| 2021-09-29 | $68.85 | $69.93 | $68.54 | $69.34 | $69.34 | 454,730 |
| 2021-09-28 | $69.36 | $69.61 | $68.34 | $68.76 | $68.76 | 269,906 |
| 2021-09-27 | $69.25 | $70.65 | $69.25 | $69.61 | $69.61 | 302,697 |
| 2021-09-24 | $68.69 | $69.46 | $67.29 | $69.23 | $69.23 | 239,160 |
| 2021-09-23 | $68.33 | $69.32 | $67.73 | $68.88 | $68.88 | 192,420 |
| 2021-09-22 | $68.56 | $68.94 | $68.01 | $68.14 | $68.14 | 211,284 |
| 2021-09-21 | $67.35 | $68.22 | $67.07 | $68.18 | $68.18 | 349,289 |
| 2021-09-20 | $66.91 | $67.76 | $66.33 | $66.96 | $66.96 | 219,803 |
| 2021-09-17 | $68.54 | $68.54 | $67.25 | $67.81 | $67.81 | 824,444 |
| 2021-09-16 | $68.97 | $69.52 | $67.41 | $68.54 | $68.54 | 352,101 |
| 2021-09-15 | $68.67 | $69.22 | $68.42 | $69.02 | $69.02 | 255,801 |
| 2021-09-14 | $70.34 | $70.34 | $68.84 | $68.89 | $68.89 | 310,807 |
| 2021-09-13 | $71.45 | $72.11 | $70.14 | $70.40 | $70.40 | 303,897 |
| 2021-09-10 | $70.95 | $71.70 | $70.03 | $70.91 | $70.91 | 364,814 |
| 2021-09-09 | $70.87 | $71.81 | $70.61 | $70.91 | $70.91 | 845,637 |
| 2021-09-08 | $69.60 | $71.05 | $69.06 | $70.92 | $70.92 | 630,646 |
| 2021-09-07 | $69.09 | $69.36 | $67.61 | $69.34 | $69.34 | 737,230 |
| 2021-09-03 | $70.49 | $70.73 | $69.17 | $69.20 | $69.20 | 466,858 |
| 2021-09-02 | $69.49 | $70.53 | $68.95 | $70.48 | $70.48 | 250,147 |
| 2021-09-01 | $69.62 | $69.79 | $68.93 | $69.40 | $69.40 | 693,437 |
| 2021-08-31 | $68.60 | $69.75 | $67.98 | $69.60 | $69.60 | 703,951 |
| 2021-08-30 | $68.73 | $69.13 | $68.23 | $68.53 | $68.53 | 400,255 |
| 2021-08-27 | $67.50 | $68.79 | $67.42 | $68.54 | $68.54 | 428,615 |
| 2021-08-26 | $67.17 | $67.62 | $66.80 | $67.51 | $67.51 | 359,368 |
| 2021-08-25 | $66.00 | $67.33 | $66.00 | $67.04 | $67.04 | 331,428 |
| 2021-08-24 | $66.38 | $66.82 | $66.09 | $66.19 | $66.19 | 272,440 |
| 2021-08-23 | $66.45 | $66.60 | $65.90 | $66.37 | $66.37 | 383,864 |
| 2021-08-20 | $66.70 | $67.43 | $66.22 | $66.43 | $66.43 | 798,746 |
| 2021-08-19 | $65.47 | $67.01 | $65.11 | $66.92 | $66.92 | 691,159 |
| 2021-08-18 | $65.47 | $65.96 | $64.73 | $65.48 | $65.48 | 596,647 |
| 2021-08-17 | $64.76 | $65.69 | $64.39 | $65.63 | $65.63 | 250,094 |
| 2021-08-16 | $66.15 | $66.42 | $65.13 | $65.29 | $65.29 | 334,590 |
| 2021-08-13 | $67.08 | $67.52 | $66.08 | $66.72 | $66.72 | 266,774 |
| 2021-08-12 | $67.85 | $67.96 | $66.49 | $66.89 | $66.89 | 294,006 |
| 2021-08-11 | $67.38 | $68.33 | $66.79 | $67.54 | $67.54 | 365,907 |
| 2021-08-10 | $66.66 | $67.78 | $66.33 | $67.23 | $67.23 | 406,898 |
| 2021-08-09 | $67.07 | $67.17 | $65.99 | $66.54 | $66.54 | 435,466 |
| 2021-08-06 | $70.35 | $70.73 | $66.72 | $67.16 | $67.16 | 612,901 |
| 2021-08-05 | $69.73 | $71.69 | $69.50 | $70.42 | $70.42 | 380,419 |
| 2021-08-04 | $71.23 | $71.66 | $69.69 | $69.75 | $69.75 | 315,227 |
| 2021-08-03 | $71.20 | $72.02 | $70.80 | $71.30 | $71.30 | 508,425 |
| 2021-08-02 | $70.87 | $72.02 | $70.64 | $71.07 | $71.07 | 338,607 |
| 2021-07-30 | $70.19 | $70.84 | $69.97 | $70.55 | $70.55 | 259,720 |
| 2021-07-29 | $70.10 | $71.18 | $70.03 | $70.57 | $70.57 | 295,634 |
| 2021-07-28 | $70.04 | $70.38 | $68.83 | $69.54 | $69.54 | 369,632 |
| 2021-07-27 | $70.48 | $70.55 | $69.35 | $69.88 | $69.88 | 246,709 |
| 2021-07-26 | $69.87 | $70.65 | $69.45 | $70.50 | $70.50 | 320,993 |
| 2021-07-23 | $70.05 | $70.54 | $69.78 | $70.03 | $70.03 | 248,573 |
| 2021-07-22 | $70.71 | $70.71 | $69.88 | $69.88 | $69.88 | 292,258 |
| 2021-07-21 | $70.68 | $71.16 | $70.27 | $70.81 | $70.81 | 348,583 |
| 2021-07-20 | $68.77 | $71.42 | $68.65 | $70.51 | $70.51 | 491,969 |
| 2021-07-19 | $69.09 | $70.73 | $67.40 | $68.51 | $68.51 | 564,067 |
| 2021-07-16 | $69.42 | $69.93 | $68.79 | $69.46 | $69.46 | 355,720 |
| 2021-07-15 | $69.21 | $69.82 | $69.03 | $69.21 | $69.21 | 132,301 |
| 2021-07-14 | $69.88 | $70.36 | $69.33 | $69.59 | $69.59 | 157,928 |
| 2021-07-13 | $71.08 | $71.27 | $69.67 | $69.72 | $69.72 | 187,810 |
| 2021-07-12 | $70.72 | $71.42 | $70.37 | $71.24 | $71.24 | 129,938 |
| 2021-07-09 | $71.09 | $71.41 | $70.61 | $71.05 | $71.05 | 273,013 |
| 2021-07-08 | $71.38 | $71.92 | $70.33 | $70.50 | $70.50 | 161,246 |
| 2021-07-07 | $71.60 | $72.34 | $71.59 | $71.95 | $71.95 | 365,523 |
| 2021-07-06 | $71.99 | $72.18 | $70.92 | $71.81 | $71.81 | 232,568 |
| 2021-07-02 | $72.23 | $72.27 | $71.63 | $71.94 | $71.94 | 267,296 |
| 2021-07-01 | $71.87 | $72.69 | $71.76 | $72.20 | $72.20 | 397,779 |
| 2021-06-30 | $70.94 | $71.64 | $70.60 | $71.55 | $71.55 | 193,454 |
| 2021-06-29 | $71.03 | $71.44 | $70.77 | $71.14 | $71.14 | 219,844 |
| 2021-06-28 | $71.75 | $71.86 | $70.71 | $71.01 | $71.01 | 199,135 |
| 2021-06-25 | $71.01 | $72.70 | $71.01 | $72.25 | $72.25 | 642,259 |
| 2021-06-24 | $71.04 | $71.43 | $70.42 | $71.09 | $71.09 | 164,376 |
| 2021-06-23 | $71.47 | $71.47 | $70.72 | $70.87 | $70.87 | 181,701 |
| 2021-06-22 | $71.72 | $71.98 | $70.87 | $71.52 | $71.52 | 246,100 |
| 2021-06-21 | $70.65 | $71.85 | $70.58 | $71.79 | $71.79 | 207,076 |
| 2021-06-18 | $71.01 | $71.01 | $70.05 | $70.18 | $70.18 | 473,706 |
| 2021-06-17 | $73.03 | $73.48 | $71.04 | $71.71 | $71.71 | 290,316 |
| 2021-06-16 | $73.74 | $74.48 | $72.71 | $73.10 | $73.10 | 218,140 |
| 2021-06-15 | $73.42 | $73.82 | $72.93 | $73.81 | $73.81 | 205,099 |
| 2021-06-14 | $74.35 | $74.73 | $73.21 | $73.51 | $73.51 | 238,941 |
| 2021-06-11 | $74.17 | $74.56 | $73.75 | $74.35 | $74.35 | 275,563 |
| 2021-06-10 | $74.82 | $75.09 | $73.98 | $74.11 | $74.11 | 284,241 |
| 2021-06-09 | $74.70 | $74.83 | $73.58 | $74.36 | $74.36 | 417,021 |
| 2021-06-08 | $74.93 | $75.07 | $74.12 | $74.85 | $74.85 | 354,238 |
| 2021-06-07 | $77.96 | $77.96 | $75.14 | $75.20 | $75.20 | 586,827 |
| 2021-06-04 | $77.95 | $78.62 | $76.88 | $77.57 | $77.57 | 227,718 |
| 2021-06-03 | $77.84 | $78.03 | $77.09 | $77.51 | $77.51 | 184,516 |
| 2021-06-02 | $78.89 | $78.89 | $78.04 | $78.20 | $78.20 | 269,261 |
| 2021-06-01 | $78.82 | $79.23 | $78.13 | $78.51 | $78.51 | 450,302 |
| 2021-05-28 | $78.99 | $79.17 | $78.30 | $78.56 | $78.56 | 268,883 |
| 2021-05-27 | $79.56 | $79.94 | $78.66 | $78.78 | $78.78 | 443,328 |
| 2021-05-26 | $79.21 | $79.47 | $78.66 | $78.91 | $78.91 | 469,824 |
| 2021-05-25 | $78.71 | $79.30 | $78.03 | $78.74 | $78.74 | 313,525 |
| 2021-05-24 | $79.43 | $79.78 | $78.73 | $78.81 | $78.81 | 166,998 |
| 2021-05-21 | $79.11 | $79.97 | $78.32 | $79.23 | $79.23 | 175,675 |
| 2021-05-20 | $78.23 | $78.87 | $77.51 | $78.67 | $78.67 | 614,116 |
| 2021-05-19 | $77.87 | $78.33 | $76.95 | $77.96 | $77.96 | 192,668 |
| 2021-05-18 | $78.47 | $79.39 | $78.35 | $78.41 | $78.41 | 251,092 |
| 2021-05-17 | $79.07 | $79.28 | $78.81 | $79.01 | $79.01 | 214,524 |
| 2021-05-14 | $78.95 | $79.71 | $78.58 | $79.08 | $79.08 | 671,757 |
| 2021-05-13 | $76.82 | $78.98 | $76.02 | $78.53 | $78.53 | 612,947 |
| 2021-05-12 | $76.97 | $77.54 | $76.36 | $76.70 | $76.70 | 835,495 |
| 2021-05-11 | $76.40 | $77.51 | $76.06 | $76.87 | $76.87 | 553,563 |
| 2021-05-10 | $77.49 | $77.68 | $77.04 | $77.09 | $77.09 | 293,544 |
| 2021-05-07 | $76.23 | $77.30 | $76.23 | $76.98 | $76.98 | 219,360 |
| 2021-05-06 | $77.11 | $77.63 | $75.77 | $76.65 | $76.65 | 262,004 |
| 2021-05-05 | $76.90 | $77.41 | $75.74 | $76.62 | $76.62 | 296,225 |
| 2021-05-04 | $75.46 | $77.61 | $75.28 | $76.88 | $76.88 | 404,553 |
| 2021-05-03 | $76.49 | $76.89 | $75.09 | $75.42 | $75.42 | 497,949 |
| 2021-04-30 | $72.91 | $76.77 | $72.12 | $76.28 | $76.28 | 979,024 |
| 2021-04-29 | $70.52 | $73.03 | $69.50 | $72.90 | $72.90 | 557,657 |
| 2021-04-28 | $69.67 | $70.59 | $69.26 | $69.95 | $69.95 | 306,938 |
| 2021-04-27 | $69.47 | $70.01 | $68.92 | $69.78 | $69.78 | 289,205 |
| 2021-04-26 | $70.68 | $71.27 | $69.35 | $69.52 | $69.52 | 256,235 |
| 2021-04-23 | $70.04 | $70.47 | $69.05 | $70.24 | $70.24 | 213,873 |
| 2021-04-22 | $69.72 | $70.60 | $69.11 | $69.61 | $69.61 | 302,919 |
| 2021-04-21 | $68.32 | $69.80 | $68.32 | $69.67 | $69.67 | 303,209 |
| 2021-04-20 | $68.47 | $69.37 | $68.09 | $68.14 | $68.14 | 257,135 |
| 2021-04-19 | $68.72 | $68.94 | $67.99 | $68.40 | $68.40 | 306,479 |
| 2021-04-16 | $69.19 | $69.85 | $68.80 | $68.89 | $68.89 | 443,612 |
| 2021-04-15 | $68.73 | $69.34 | $68.48 | $69.16 | $69.16 | 175,013 |
| 2021-04-14 | $67.99 | $69.79 | $67.86 | $68.98 | $68.98 | 334,921 |
| 2021-04-13 | $68.26 | $68.52 | $67.62 | $68.22 | $68.22 | 384,801 |
| 2021-04-12 | $67.79 | $69.24 | $67.73 | $68.74 | $68.74 | 419,623 |
| 2021-04-09 | $67.65 | $68.36 | $67.49 | $67.86 | $67.86 | 348,450 |
| 2021-04-08 | $67.95 | $68.17 | $67.30 | $67.85 | $67.85 | 232,334 |
| 2021-04-07 | $67.99 | $68.20 | $66.41 | $67.95 | $67.95 | 207,534 |
| 2021-04-06 | $68.23 | $68.74 | $67.69 | $67.87 | $67.87 | 267,605 |
| 2021-04-05 | $68.48 | $68.84 | $67.85 | $68.37 | $68.37 | 239,668 |
| 2021-04-01 | $67.48 | $68.36 | $67.05 | $68.11 | $68.11 | 264,392 |
| 2021-03-31 | $67.20 | $68.02 | $66.51 | $67.51 | $67.51 | 400,787 |
| 2021-03-30 | $66.53 | $67.59 | $66.26 | $67.32 | $67.32 | 236,839 |
| 2021-03-29 | $66.94 | $68.22 | $66.12 | $66.48 | $66.48 | 217,623 |
| 2021-03-26 | $67.20 | $67.97 | $66.50 | $67.40 | $67.40 | 227,974 |
| 2021-03-25 | $65.03 | $67.23 | $64.33 | $66.92 | $66.92 | 576,927 |
| 2021-03-24 | $65.79 | $66.64 | $65.40 | $65.42 | $65.42 | 352,452 |
| 2021-03-23 | $66.30 | $67.69 | $65.14 | $65.31 | $65.31 | 441,971 |
| 2021-03-22 | $67.38 | $67.38 | $65.92 | $66.73 | $66.73 | 314,065 |
| 2021-03-19 | $68.61 | $68.99 | $67.27 | $67.38 | $67.38 | 828,533 |
| 2021-03-18 | $67.45 | $70.19 | $67.45 | $69.09 | $69.09 | 455,798 |
| 2021-03-17 | $67.82 | $68.09 | $66.53 | $67.67 | $67.67 | 524,119 |
| 2021-03-16 | $70.21 | $70.68 | $68.01 | $68.18 | $68.18 | 1,023,740 |
| 2021-03-15 | $68.35 | $70.45 | $68.09 | $70.29 | $70.29 | 747,378 |
| 2021-03-12 | $68.24 | $68.82 | $67.90 | $68.50 | $68.50 | 367,080 |
| 2021-03-11 | $69.01 | $69.01 | $67.84 | $68.67 | $68.67 | 208,203 |
| 2021-03-10 | $68.64 | $69.23 | $67.71 | $68.65 | $68.65 | 254,968 |
| 2021-03-09 | $68.96 | $69.31 | $67.59 | $67.76 | $67.76 | 331,560 |
| 2021-03-08 | $68.26 | $69.93 | $68.21 | $68.75 | $68.75 | 241,807 |
| 2021-03-05 | $66.98 | $68.09 | $66.16 | $67.98 | $67.98 | 258,740 |
| 2021-03-04 | $66.89 | $67.96 | $65.62 | $66.29 | $66.29 | 306,088 |
| 2021-03-03 | $65.60 | $67.39 | $65.23 | $66.62 | $66.62 | 313,792 |
| 2021-03-02 | $66.38 | $66.84 | $65.36 | $65.56 | $65.56 | 290,567 |
| 2021-03-01 | $66.17 | $67.64 | $65.71 | $66.51 | $66.51 | 314,113 |
| 2021-02-26 | $66.25 | $66.25 | $63.92 | $64.87 | $64.87 | 532,873 |
| 2021-02-25 | $69.09 | $69.99 | $65.39 | $66.54 | $66.54 | 592,147 |
| 2021-02-24 | $68.09 | $69.20 | $67.47 | $68.72 | $68.72 | 292,572 |
| 2021-02-23 | $67.44 | $68.55 | $67.34 | $67.72 | $67.72 | 231,384 |
| 2021-02-22 | $66.74 | $68.00 | $66.52 | $67.78 | $67.78 | 354,009 |
| 2021-02-19 | $66.84 | $68.19 | $66.25 | $67.17 | $67.17 | 293,128 |
| 2021-02-18 | $67.46 | $68.37 | $66.58 | $66.76 | $66.76 | 593,057 |
| 2021-02-17 | $68.16 | $68.88 | $67.44 | $67.77 | $67.77 | 783,109 |
| 2021-02-16 | $69.42 | $69.55 | $68.64 | $68.67 | $68.67 | 259,687 |
| 2021-02-12 | $69.75 | $70.00 | $68.34 | $69.40 | $69.40 | 253,911 |
| 2021-02-11 | $69.46 | $70.61 | $69.29 | $69.63 | $69.63 | 439,235 |
| 2021-02-10 | $69.80 | $69.94 | $68.98 | $69.53 | $69.53 | 242,030 |
| 2021-02-09 | $69.79 | $70.99 | $69.50 | $69.77 | $69.77 | 308,434 |
| 2021-02-08 | $69.12 | $70.01 | $68.65 | $69.51 | $69.51 | 347,140 |
| 2021-02-05 | $68.61 | $69.82 | $68.23 | $68.95 | $68.95 | 237,094 |
| 2021-02-04 | $66.18 | $67.71 | $65.06 | $67.71 | $67.71 | 539,901 |
| 2021-02-03 | $66.41 | $66.42 | $65.31 | $66.25 | $66.25 | 335,850 |
| 2021-02-02 | $67.33 | $67.50 | $66.00 | $66.74 | $66.74 | 409,395 |
| 2021-02-01 | $66.34 | $66.90 | $65.48 | $66.77 | $66.77 | 434,581 |
| 2021-01-29 | $67.15 | $68.02 | $65.34 | $65.48 | $65.48 | 362,948 |
| 2021-01-28 | $66.73 | $68.19 | $66.69 | $67.45 | $67.45 | 460,460 |
| 2021-01-27 | $66.18 | $67.20 | $65.05 | $66.43 | $66.43 | 676,172 |
| 2021-01-26 | $69.24 | $69.29 | $66.85 | $67.01 | $67.01 | 352,442 |
| 2021-01-25 | $68.97 | $69.71 | $68.35 | $69.03 | $69.03 | 342,840 |
| 2021-01-22 | $68.35 | $69.14 | $68.18 | $68.96 | $68.96 | 230,157 |
| 2021-01-21 | $67.74 | $69.14 | $67.63 | $68.92 | $68.92 | 416,259 |
| 2021-01-20 | $66.44 | $68.23 | $66.16 | $67.98 | $67.98 | 331,520 |
| 2021-01-19 | $68.63 | $69.06 | $66.73 | $66.90 | $66.90 | 447,176 |
| 2021-01-15 | $68.56 | $69.03 | $67.43 | $68.06 | $68.06 | 338,433 |
| 2021-01-14 | $70.23 | $70.23 | $68.27 | $69.10 | $69.10 | 363,147 |
| 2021-01-13 | $69.46 | $70.37 | $68.65 | $69.62 | $69.62 | 708,933 |
| 2021-01-12 | $69.39 | $70.27 | $69.37 | $69.82 | $69.82 | 310,240 |
| 2021-01-11 | $69.73 | $70.74 | $69.04 | $69.50 | $69.50 | 382,640 |
| 2021-01-08 | $71.98 | $72.51 | $69.78 | $70.21 | $70.21 | 324,509 |
| 2021-01-07 | $73.05 | $73.58 | $71.33 | $71.66 | $71.66 | 379,320 |
| 2021-01-06 | $69.07 | $72.91 | $68.97 | $72.50 | $72.50 | 493,981 |
| 2021-01-05 | $67.25 | $69.00 | $67.25 | $68.59 | $68.59 | 471,092 |
| 2021-01-04 | $69.54 | $69.54 | $66.82 | $67.49 | $67.49 | 442,780 |
| 2020-12-31 | $68.17 | $69.77 | $68.04 | $69.33 | $69.33 | 345,655 |
| 2020-12-30 | $68.91 | $69.21 | $68.33 | $68.41 | $68.41 | 238,511 |
| 2020-12-29 | $69.45 | $69.87 | $68.04 | $68.62 | $68.62 | 237,592 |
| 2020-12-28 | $69.92 | $70.39 | $68.76 | $69.00 | $69.00 | 201,608 |
| 2020-12-24 | $69.73 | $69.78 | $68.76 | $69.72 | $69.72 | 89,040 |
| 2020-12-23 | $69.32 | $70.35 | $68.98 | $69.34 | $69.34 | 263,447 |
| 2020-12-22 | $69.57 | $70.11 | $68.95 | $68.96 | $68.96 | 282,245 |
| 2020-12-21 | $69.20 | $70.29 | $67.86 | $69.79 | $69.79 | 373,464 |
| 2020-12-18 | $70.25 | $71.53 | $69.45 | $70.45 | $70.45 | 1,132,747 |
| 2020-12-17 | $69.76 | $70.23 | $69.39 | $69.74 | $69.74 | 395,946 |
| 2020-12-16 | $70.86 | $71.22 | $69.20 | $69.82 | $69.82 | 367,022 |
| 2020-12-15 | $69.97 | $71.72 | $69.90 | $70.61 | $70.61 | 611,529 |
| 2020-12-14 | $69.97 | $69.98 | $68.91 | $69.43 | $69.43 | 570,090 |
| 2020-12-11 | $68.11 | $69.24 | $68.05 | $69.04 | $69.04 | 335,679 |
| 2020-12-10 | $68.83 | $69.55 | $68.48 | $68.81 | $68.81 | 425,630 |
| 2020-12-09 | $70.35 | $70.48 | $68.86 | $69.50 | $69.50 | 389,072 |
| 2020-12-08 | $69.65 | $70.49 | $69.65 | $70.06 | $70.06 | 723,937 |
| 2020-12-07 | $70.02 | $70.42 | $69.54 | $69.91 | $69.91 | 398,665 |
| 2020-12-04 | $70.19 | $70.98 | $69.55 | $70.19 | $70.19 | 609,170 |
| 2020-12-03 | $69.53 | $70.50 | $69.18 | $69.66 | $69.66 | 479,825 |
| 2020-12-02 | $70.36 | $70.38 | $69.60 | $69.85 | $69.85 | 347,974 |
| 2020-12-01 | $71.08 | $71.64 | $69.41 | $70.09 | $70.09 | 606,685 |
| 2020-11-30 | $72.30 | $73.70 | $70.14 | $70.44 | $70.44 | 567,945 |
| 2020-11-27 | $72.09 | $72.44 | $71.30 | $72.00 | $72.00 | 366,613 |
| 2020-11-25 | $72.01 | $72.43 | $71.06 | $71.81 | $71.81 | 389,032 |
| 2020-11-24 | $71.35 | $72.97 | $70.68 | $72.00 | $72.00 | 1,448,546 |
| 2020-11-23 | $71.32 | $72.03 | $70.21 | $70.52 | $70.52 | 653,069 |
| 2020-11-20 | $70.83 | $72.28 | $69.82 | $70.69 | $70.69 | 334,666 |
| 2020-11-19 | $70.01 | $71.06 | $69.28 | $70.79 | $70.79 | 336,906 |
| 2020-11-18 | $71.89 | $72.69 | $69.82 | $69.91 | $69.91 | 889,685 |
| 2020-11-17 | $71.93 | $73.31 | $70.91 | $72.24 | $72.24 | 412,700 |
| 2020-11-16 | $70.16 | $72.96 | $69.85 | $72.88 | $72.88 | 909,463 |
| 2020-11-13 | $70.93 | $71.68 | $69.93 | $70.43 | $70.43 | 550,472 |
| 2020-11-12 | $71.77 | $72.16 | $69.27 | $70.21 | $70.21 | 724,400 |
| 2020-11-11 | $73.77 | $74.24 | $71.37 | $71.79 | $71.79 | 726,626 |
| 2020-11-10 | $72.46 | $74.63 | $72.45 | $73.66 | $73.66 | 1,583,514 |
| 2020-11-09 | $77.18 | $79.50 | $72.21 | $72.21 | $72.21 | 955,593 |
| 2020-11-06 | $75.39 | $75.70 | $73.14 | $73.51 | $73.51 | 926,067 |
| 2020-11-05 | $68.60 | $75.77 | $68.60 | $74.49 | $74.49 | 1,228,093 |
| 2020-11-04 | $66.49 | $69.17 | $66.47 | $66.74 | $66.74 | 432,485 |
| 2020-11-03 | $65.08 | $67.37 | $65.05 | $66.82 | $66.82 | 338,224 |
| 2020-11-02 | $63.33 | $64.47 | $63.15 | $64.04 | $64.04 | 354,728 |
| 2020-10-30 | $63.43 | $64.25 | $61.63 | $62.30 | $62.30 | 353,076 |
| 2020-10-29 | $63.22 | $64.66 | $62.69 | $63.72 | $63.72 | 422,722 |
| 2020-10-28 | $64.24 | $64.62 | $63.00 | $63.58 | $63.58 | 354,420 |
| 2020-10-27 | $65.90 | $66.01 | $65.21 | $65.33 | $65.33 | 276,896 |
| 2020-10-26 | $66.46 | $66.64 | $65.21 | $65.91 | $65.91 | 262,706 |
| 2020-10-23 | $66.96 | $67.94 | $66.82 | $67.37 | $67.37 | 379,136 |
| 2020-10-22 | $65.40 | $66.86 | $65.14 | $66.48 | $66.48 | 432,199 |
| 2020-10-21 | $66.84 | $67.27 | $65.03 | $65.06 | $65.06 | 397,884 |
| 2020-10-20 | $66.88 | $67.49 | $66.05 | $67.02 | $67.02 | 192,222 |
| 2020-10-19 | $66.49 | $67.60 | $65.54 | $66.29 | $66.29 | 367,455 |
| 2020-10-16 | $67.13 | $67.50 | $65.90 | $66.24 | $66.24 | 271,040 |
| 2020-10-15 | $65.03 | $67.37 | $64.82 | $67.13 | $67.13 | 239,239 |
| 2020-10-14 | $65.41 | $66.24 | $65.08 | $65.27 | $65.27 | 173,401 |
| 2020-10-13 | $66.04 | $66.31 | $64.45 | $65.38 | $65.38 | 344,996 |
| 2020-10-12 | $65.35 | $66.99 | $65.20 | $66.35 | $66.35 | 342,115 |
| 2020-10-09 | $64.97 | $65.76 | $64.44 | $65.44 | $65.44 | 261,409 |
| 2020-10-08 | $63.93 | $64.54 | $63.45 | $64.49 | $64.49 | 278,464 |
| 2020-10-07 | $63.36 | $64.26 | $62.71 | $63.50 | $63.50 | 463,001 |
| 2020-10-06 | $64.44 | $64.99 | $62.56 | $62.94 | $62.94 | 538,169 |
| 2020-10-05 | $64.82 | $65.09 | $63.74 | $64.26 | $64.26 | 494,671 |
| 2020-10-02 | $62.02 | $64.60 | $61.94 | $64.06 | $64.06 | 244,791 |
| 2020-10-01 | $63.18 | $63.92 | $62.80 | $63.34 | $63.34 | 360,272 |
| 2020-09-30 | $63.27 | $63.92 | $60.11 | $63.06 | $63.06 | 329,091 |
| 2020-09-29 | $63.24 | $64.09 | $62.24 | $62.87 | $62.87 | 293,223 |
| 2020-09-28 | $62.92 | $63.94 | $62.92 | $63.61 | $63.61 | 322,620 |
| 2020-09-25 | $60.92 | $62.58 | $60.73 | $62.27 | $62.27 | 359,918 |
| 2020-09-24 | $60.27 | $61.86 | $59.51 | $61.07 | $61.07 | 587,165 |
| 2020-09-23 | $61.49 | $61.75 | $60.49 | $60.55 | $60.55 | 371,086 |
| 2020-09-22 | $60.86 | $61.62 | $59.80 | $61.42 | $61.42 | 418,133 |
| 2020-09-21 | $62.05 | $62.72 | $59.73 | $60.48 | $60.48 | 324,355 |
| 2020-09-18 | $62.96 | $63.97 | $62.77 | $63.18 | $63.18 | 1,078,538 |
| 2020-09-17 | $62.45 | $63.34 | $61.84 | $62.96 | $62.96 | 508,954 |
| 2020-09-16 | $63.78 | $64.41 | $63.10 | $63.20 | $63.20 | 735,368 |
| 2020-09-15 | $62.10 | $63.79 | $61.56 | $63.47 | $63.47 | 716,252 |
| 2020-09-14 | $61.09 | $62.26 | $60.90 | $61.87 | $61.87 | 347,650 |
| 2020-09-11 | $61.57 | $62.23 | $60.80 | $61.26 | $61.26 | 389,444 |
| 2020-09-10 | $62.20 | $62.35 | $61.26 | $61.48 | $61.48 | 266,387 |
| 2020-09-09 | $61.80 | $62.93 | $61.39 | $61.92 | $61.92 | 411,258 |
| 2020-09-08 | $62.71 | $63.06 | $61.46 | $61.51 | $61.51 | 347,111 |
| 2020-09-04 | $64.03 | $64.16 | $62.90 | $63.46 | $63.46 | 281,969 |
| 2020-09-03 | $65.65 | $65.66 | $62.85 | $63.35 | $63.35 | 217,596 |
| 2020-09-02 | $64.48 | $66.04 | $64.28 | $65.52 | $65.52 | 267,431 |
| 2020-09-01 | $63.63 | $64.75 | $61.42 | $64.70 | $64.70 | 232,873 |
| 2020-08-31 | $64.90 | $64.90 | $63.99 | $64.11 | $64.11 | 466,628 |
| 2020-08-28 | $64.02 | $64.50 | $63.06 | $64.50 | $64.50 | 219,860 |
| 2020-08-27 | $63.50 | $64.21 | $63.37 | $63.89 | $63.89 | 208,834 |
| 2020-08-26 | $63.02 | $63.65 | $62.87 | $63.16 | $63.16 | 173,825 |
| 2020-08-25 | $64.27 | $64.44 | $62.74 | $63.21 | $63.21 | 251,351 |
| 2020-08-24 | $63.96 | $64.11 | $63.37 | $63.93 | $63.93 | 328,213 |
| 2020-08-21 | $63.00 | $63.45 | $62.53 | $63.26 | $63.26 | 173,095 |
| 2020-08-20 | $62.80 | $63.52 | $62.55 | $63.07 | $63.07 | 263,041 |
| 2020-08-19 | $64.20 | $64.46 | $63.53 | $63.56 | $63.56 | 259,634 |
| 2020-08-18 | $63.06 | $64.17 | $62.72 | $63.65 | $63.65 | 426,674 |
| 2020-08-17 | $64.84 | $65.14 | $63.38 | $63.67 | $63.67 | 385,027 |
| 2020-08-14 | $64.78 | $65.41 | $64.06 | $64.64 | $64.64 | 482,577 |
| 2020-08-13 | $65.31 | $65.86 | $64.81 | $65.42 | $65.42 | 289,181 |
| 2020-08-12 | $64.88 | $65.79 | $64.65 | $65.34 | $65.34 | 210,136 |
| 2020-08-11 | $65.71 | $66.55 | $64.92 | $65.05 | $65.05 | 349,988 |
| 2020-08-10 | $65.02 | $65.59 | $64.31 | $65.20 | $65.20 | 340,060 |
| 2020-08-07 | $63.94 | $66.15 | $63.93 | $65.43 | $65.43 | 348,936 |
| 2020-08-06 | $64.00 | $66.10 | $62.43 | $64.10 | $64.10 | 757,315 |
| 2020-08-05 | $61.94 | $63.68 | $60.73 | $63.22 | $63.22 | 459,771 |
| 2020-08-04 | $61.74 | $62.25 | $60.81 | $61.20 | $61.20 | 352,404 |
| 2020-08-03 | $60.59 | $62.07 | $60.25 | $61.65 | $61.65 | 342,655 |
| 2020-07-31 | $61.01 | $61.37 | $59.41 | $60.44 | $60.44 | 401,432 |
| 2020-07-30 | $61.46 | $62.16 | $60.54 | $61.18 | $61.18 | 282,847 |
| 2020-07-29 | $61.41 | $62.67 | $61.04 | $62.48 | $62.48 | 305,038 |
| 2020-07-28 | $60.68 | $61.67 | $60.56 | $60.85 | $60.85 | 206,969 |
| 2020-07-27 | $61.03 | $61.37 | $59.89 | $61.22 | $61.22 | 360,508 |
| 2020-07-24 | $61.77 | $62.18 | $60.76 | $61.00 | $61.00 | 343,575 |
| 2020-07-23 | $60.41 | $62.07 | $60.41 | $61.77 | $61.77 | 426,978 |
| 2020-07-22 | $59.81 | $60.62 | $59.01 | $60.47 | $60.47 | 270,300 |
| 2020-07-21 | $58.85 | $60.48 | $58.85 | $60.06 | $60.06 | 372,667 |
| 2020-07-20 | $58.39 | $58.93 | $57.82 | $58.32 | $58.32 | 210,854 |
| 2020-07-17 | $58.44 | $59.00 | $58.22 | $58.68 | $58.68 | 269,500 |
| 2020-07-16 | $57.80 | $58.83 | $57.45 | $58.38 | $58.38 | 239,900 |
| 2020-07-15 | $56.75 | $58.49 | $56.68 | $58.17 | $58.17 | 319,000 |
| 2020-07-14 | $53.96 | $55.74 | $53.90 | $55.58 | $55.58 | 352,000 |
| 2020-07-13 | $54.69 | $55.28 | $53.42 | $54.00 | $54.00 | 334,300 |
| 2020-07-10 | $52.59 | $54.72 | $52.59 | $54.37 | $54.37 | 315,700 |
| 2020-07-09 | $53.94 | $53.95 | $52.14 | $52.44 | $52.44 | 356,900 |
| 2020-07-08 | $55.13 | $55.88 | $53.86 | $54.34 | $54.34 | 327,600 |
| 2020-07-07 | $55.31 | $56.89 | $55.04 | $55.21 | $55.21 | 696,900 |
| 2020-07-06 | $56.57 | $56.79 | $55.52 | $55.73 | $55.73 | 294,000 |
| 2020-07-02 | $55.76 | $57.24 | $55.29 | $55.50 | $55.50 | 475,000 |
| 2020-07-01 | $56.10 | $56.93 | $54.79 | $54.96 | $54.96 | 376,400 |
| 2020-06-30 | $55.09 | $56.31 | $54.66 | $55.98 | $55.98 | 347,900 |
| 2020-06-29 | $55.28 | $55.96 | $54.28 | $55.26 | $55.26 | 310,000 |
| 2020-06-26 | $55.17 | $55.34 | $54.13 | $54.73 | $54.73 | 547,063 |
| 2020-06-25 | $54.75 | $55.59 | $54.06 | $55.55 | $55.55 | 348,592 |
| 2020-06-24 | $56.84 | $57.21 | $54.49 | $54.95 | $54.95 | 285,460 |
| 2020-06-23 | $57.64 | $57.64 | $55.97 | $57.35 | $57.35 | 408,281 |
| 2020-06-22 | $56.06 | $57.54 | $55.35 | $56.63 | $56.63 | 645,117 |
| 2020-06-19 | $57.77 | $58.25 | $56.58 | $56.78 | $56.78 | 588,365 |
| 2020-06-18 | $58.33 | $58.56 | $56.96 | $57.10 | $57.10 | 460,211 |
| 2020-06-17 | $58.90 | $59.72 | $57.77 | $58.60 | $58.60 | 365,745 |
| 2020-06-16 | $59.12 | $59.64 | $57.56 | $59.13 | $59.13 | 504,303 |
| 2020-06-15 | $54.99 | $58.15 | $54.70 | $57.65 | $57.65 | 395,595 |
| 2020-06-12 | $58.25 | $58.48 | $54.34 | $56.75 | $56.75 | 643,345 |
| 2020-06-11 | $57.82 | $58.73 | $56.21 | $56.51 | $56.51 | 535,150 |
| 2020-06-10 | $63.28 | $63.28 | $60.12 | $60.30 | $60.30 | 445,054 |
| 2020-06-09 | $62.15 | $63.82 | $61.17 | $63.20 | $63.20 | 717,442 |
| 2020-06-08 | $63.50 | $64.79 | $62.86 | $63.45 | $63.45 | 713,647 |
| 2020-06-05 | $62.01 | $64.37 | $61.05 | $63.40 | $63.40 | 1,001,587 |
| 2020-06-04 | $59.47 | $61.00 | $59.47 | $60.80 | $60.80 | 748,314 |
| 2020-06-03 | $57.50 | $60.05 | $56.00 | $59.47 | $59.47 | 1,144,104 |
| 2020-06-02 | $55.57 | $56.18 | $55.05 | $55.74 | $55.74 | 664,495 |
| 2020-06-01 | $54.72 | $55.33 | $53.98 | $55.08 | $55.08 | 469,606 |
| 2020-05-29 | $54.86 | $55.11 | $53.53 | $54.83 | $54.83 | 704,021 |
| 2020-05-28 | $54.80 | $55.57 | $53.61 | $55.15 | $55.15 | 844,105 |
| 2020-05-27 | $54.55 | $55.19 | $53.25 | $54.26 | $54.26 | 445,224 |
| 2020-05-26 | $53.10 | $54.04 | $52.47 | $53.55 | $53.55 | 733,791 |
| 2020-05-22 | $51.26 | $51.88 | $49.85 | $51.09 | $51.09 | 486,416 |
| 2020-05-21 | $52.12 | $52.50 | $51.10 | $51.25 | $51.25 | 628,117 |
| 2020-05-20 | $51.93 | $52.52 | $51.63 | $52.23 | $52.23 | 625,304 |
| 2020-05-19 | $51.78 | $52.41 | $51.13 | $51.24 | $51.24 | 613,947 |
| 2020-05-18 | $49.54 | $52.10 | $48.99 | $51.62 | $51.62 | 709,248 |
| 2020-05-15 | $47.37 | $48.78 | $46.78 | $48.00 | $48.00 | 448,672 |
| 2020-05-14 | $46.46 | $48.42 | $45.40 | $48.32 | $48.32 | 777,004 |
| 2020-05-13 | $49.98 | $50.95 | $46.64 | $47.38 | $47.38 | 607,797 |
| 2020-05-12 | $51.83 | $52.52 | $50.92 | $51.00 | $51.00 | 576,207 |
| 2020-05-11 | $51.54 | $52.35 | $50.53 | $51.85 | $51.85 | 655,219 |
| 2020-05-08 | $51.23 | $52.63 | $50.50 | $52.36 | $52.36 | 548,067 |
| 2020-05-07 | $47.35 | $51.21 | $46.20 | $50.79 | $50.79 | 1,190,728 |
| 2020-05-06 | $47.96 | $48.69 | $46.48 | $47.00 | $47.00 | 489,729 |
| 2020-05-05 | $46.94 | $48.90 | $46.91 | $47.98 | $47.98 | 542,167 |
| 2020-05-04 | $45.66 | $46.59 | $45.35 | $46.14 | $46.14 | 583,069 |
| 2020-05-01 | $47.79 | $48.34 | $45.77 | $46.31 | $46.31 | 461,757 |
| 2020-04-30 | $50.49 | $50.52 | $48.79 | $48.80 | $48.80 | 633,513 |
| 2020-04-29 | $51.24 | $51.84 | $50.57 | $51.25 | $51.25 | 729,177 |
| 2020-04-28 | $50.50 | $51.21 | $49.46 | $49.84 | $49.84 | 395,573 |
| 2020-04-27 | $46.89 | $50.02 | $46.27 | $49.80 | $49.80 | 821,814 |
| 2020-04-24 | $47.24 | $47.88 | $46.19 | $46.56 | $46.56 | 951,634 |
| 2020-04-23 | $45.86 | $47.12 | $45.67 | $46.82 | $46.82 | 468,491 |
| 2020-04-22 | $45.69 | $46.22 | $44.45 | $45.45 | $45.45 | 483,933 |
| 2020-04-21 | $45.82 | $46.78 | $43.83 | $44.59 | $44.59 | 586,834 |
| 2020-04-20 | $48.04 | $48.04 | $46.72 | $47.03 | $47.03 | 632,354 |
| 2020-04-17 | $49.34 | $49.84 | $48.41 | $48.59 | $48.59 | 660,455 |
| 2020-04-16 | $47.45 | $48.06 | $46.22 | $47.80 | $47.80 | 590,785 |
| 2020-04-15 | $48.72 | $49.55 | $46.82 | $47.47 | $47.47 | 523,380 |
| 2020-04-14 | $50.96 | $51.63 | $49.66 | $50.34 | $50.34 | 632,508 |
| 2020-04-13 | $50.81 | $50.81 | $48.87 | $49.91 | $49.91 | 536,906 |
| 2020-04-09 | $48.72 | $51.42 | $47.68 | $50.72 | $50.72 | 923,804 |
| 2020-04-08 | $45.23 | $48.10 | $44.20 | $47.93 | $47.93 | 758,088 |
| 2020-04-07 | $45.88 | $47.25 | $44.00 | $44.83 | $44.83 | 1,133,228 |
| 2020-04-06 | $44.50 | $45.34 | $43.36 | $43.81 | $43.81 | 859,879 |
| 2020-04-03 | $44.90 | $45.68 | $42.08 | $42.68 | $42.68 | 639,098 |
| 2020-04-02 | $45.99 | $47.16 | $43.82 | $44.83 | $44.83 | 1,093,826 |
| 2020-04-01 | $46.75 | $47.66 | $45.63 | $46.47 | $46.47 | 955,348 |
| 2020-03-31 | $48.40 | $50.43 | $46.91 | $48.58 | $48.58 | 797,068 |
| 2020-03-30 | $43.19 | $48.99 | $42.53 | $48.57 | $48.57 | 1,644,832 |
| 2020-03-27 | $41.22 | $43.55 | $41.10 | $42.01 | $42.01 | 832,315 |
| 2020-03-26 | $42.87 | $43.52 | $40.63 | $43.15 | $43.15 | 1,023,871 |
| 2020-03-25 | $41.20 | $44.49 | $38.45 | $42.24 | $42.24 | 1,211,954 |
| 2020-03-24 | $42.64 | $44.66 | $40.12 | $41.20 | $41.20 | 1,250,464 |
| 2020-03-23 | $45.10 | $46.27 | $38.82 | $40.69 | $40.69 | 1,383,774 |
| 2020-03-20 | $48.96 | $50.25 | $44.05 | $44.68 | $44.68 | 1,511,899 |
| 2020-03-19 | $49.01 | $52.27 | $46.04 | $48.85 | $48.85 | 1,137,004 |
| 2020-03-18 | $52.45 | $54.36 | $46.37 | $49.48 | $49.48 | 1,345,289 |
| 2020-03-17 | $47.42 | $56.78 | $45.53 | $55.80 | $55.80 | 1,189,715 |
| 2020-03-16 | $47.02 | $49.74 | $45.83 | $46.39 | $46.39 | 1,147,643 |
| 2020-03-13 | $50.82 | $54.67 | $49.26 | $53.96 | $53.96 | 950,730 |
| 2020-03-12 | $48.00 | $51.42 | $45.41 | $49.06 | $49.06 | 924,066 |
| 2020-03-11 | $53.80 | $54.39 | $49.89 | $51.56 | $51.56 | 1,000,182 |
| 2020-03-10 | $55.93 | $56.33 | $53.14 | $55.46 | $55.46 | 954,233 |
| 2020-03-09 | $55.22 | $57.70 | $54.00 | $54.80 | $54.80 | 1,149,856 |
| 2020-03-06 | $59.03 | $60.60 | $58.15 | $60.06 | $60.06 | 879,596 |
| 2020-03-05 | $63.28 | $64.71 | $60.01 | $60.85 | $60.85 | 829,555 |
| 2020-03-04 | $63.79 | $64.97 | $61.23 | $64.87 | $64.87 | 906,095 |
| 2020-03-03 | $63.64 | $65.45 | $62.27 | $62.70 | $62.70 | 977,114 |
| 2020-03-02 | $57.61 | $63.70 | $56.78 | $63.60 | $63.60 | 1,201,451 |
| 2020-02-28 | $60.03 | $61.33 | $56.03 | $57.43 | $57.43 | 995,308 |
| 2020-02-27 | $61.82 | $62.83 | $58.53 | $61.43 | $61.43 | 1,052,988 |
| 2020-02-26 | $63.72 | $63.98 | $61.41 | $61.73 | $61.73 | 594,013 |
| 2020-02-25 | $65.48 | $65.60 | $63.29 | $63.33 | $63.33 | 502,121 |
| 2020-02-24 | $63.55 | $65.65 | $63.26 | $65.43 | $65.43 | 544,888 |
| 2020-02-21 | $65.60 | $65.60 | $64.46 | $65.31 | $65.31 | 433,313 |
| 2020-02-20 | $65.34 | $66.02 | $64.99 | $65.78 | $65.78 | 494,760 |
| 2020-02-19 | $63.91 | $65.57 | $63.91 | $65.27 | $65.27 | 354,165 |
| 2020-02-18 | $64.17 | $64.45 | $62.01 | $64.12 | $64.12 | 430,146 |
| 2020-02-14 | $63.48 | $64.79 | $63.14 | $64.48 | $64.48 | 376,891 |
| 2020-02-13 | $63.05 | $63.90 | $62.33 | $63.48 | $63.48 | 454,117 |
| 2020-02-12 | $61.51 | $63.34 | $61.37 | $63.32 | $63.32 | 627,210 |
| 2020-02-11 | $61.57 | $62.21 | $61.08 | $61.51 | $61.51 | 507,939 |
| 2020-02-10 | $64.13 | $64.21 | $60.80 | $61.44 | $61.44 | 636,118 |
| 2020-02-07 | $67.58 | $67.94 | $64.31 | $64.45 | $64.45 | 850,450 |
| 2020-02-06 | $65.00 | $65.89 | $64.72 | $65.69 | $65.69 | 506,534 |
| 2020-02-05 | $64.28 | $64.95 | $63.91 | $64.95 | $64.95 | 747,281 |
| 2020-02-04 | $64.26 | $64.73 | $63.44 | $63.50 | $63.50 | 586,723 |
| 2020-02-03 | $62.65 | $63.73 | $62.40 | $63.38 | $63.38 | 463,919 |
| 2020-01-31 | $64.26 | $64.96 | $62.49 | $62.68 | $62.68 | 363,447 |
| 2020-01-30 | $63.27 | $64.41 | $63.06 | $64.37 | $64.37 | 328,393 |
| 2020-01-29 | $63.73 | $63.90 | $63.21 | $63.45 | $63.45 | 367,567 |
| 2020-01-28 | $62.87 | $64.21 | $62.87 | $63.54 | $63.54 | 613,270 |
| 2020-01-27 | $61.87 | $63.38 | $61.23 | $62.90 | $62.90 | 325,878 |
| 2020-01-24 | $63.20 | $63.25 | $62.34 | $62.78 | $62.78 | 306,769 |
| 2020-01-23 | $62.96 | $63.35 | $62.17 | $63.13 | $63.13 | 486,552 |
| 2020-01-22 | $62.70 | $63.59 | $62.25 | $63.21 | $63.21 | 895,263 |
| 2020-01-21 | $63.07 | $63.39 | $62.45 | $62.60 | $62.60 | 430,893 |
| 2020-01-17 | $63.99 | $64.27 | $63.14 | $63.35 | $63.35 | 288,557 |
| 2020-01-16 | $62.63 | $63.89 | $62.63 | $63.89 | $63.89 | 398,764 |
| 2020-01-15 | $62.10 | $62.84 | $62.00 | $62.32 | $62.32 | 511,100 |
| 2020-01-14 | $62.03 | $62.74 | $61.85 | $62.01 | $62.01 | 512,080 |
| 2020-01-13 | $61.41 | $62.45 | $61.34 | $62.10 | $62.10 | 360,162 |
| 2020-01-10 | $61.77 | $61.92 | $61.25 | $61.52 | $61.52 | 410,516 |
| 2020-01-09 | $62.05 | $62.43 | $61.67 | $61.87 | $61.87 | 517,128 |
| 2020-01-08 | $62.46 | $62.89 | $61.68 | $61.86 | $61.86 | 357,516 |
| 2020-01-07 | $62.48 | $62.85 | $61.91 | $62.63 | $62.63 | 350,470 |
| 2020-01-06 | $61.80 | $62.63 | $61.32 | $62.51 | $62.51 | 487,069 |
| 2020-01-03 | $62.23 | $62.64 | $61.73 | $61.97 | $61.97 | 679,024 |
| 2020-01-02 | $64.03 | $64.13 | $61.79 | $62.66 | $62.66 | 591,762 |
| 2019-12-31 | $64.04 | $64.71 | $63.69 | $63.81 | $63.81 | 528,295 |
| 2019-12-30 | $63.98 | $64.72 | $63.70 | $64.22 | $64.22 | 538,312 |
| 2019-12-27 | $64.45 | $64.76 | $63.49 | $64.04 | $64.04 | 421,457 |
| 2019-12-26 | $64.19 | $64.43 | $63.66 | $64.39 | $64.39 | 182,006 |
| 2019-12-24 | $64.16 | $64.37 | $63.75 | $63.96 | $63.96 | 200,480 |
| 2019-12-23 | $63.71 | $64.76 | $62.61 | $64.35 | $64.35 | 418,565 |
| 2019-12-20 | $63.29 | $63.81 | $62.68 | $63.60 | $63.60 | 1,600,916 |
| 2019-12-19 | $63.00 | $63.45 | $62.22 | $63.27 | $63.27 | 652,999 |
| 2019-12-18 | $63.84 | $63.84 | $62.64 | $62.65 | $62.65 | 606,579 |
| 2019-12-17 | $64.24 | $64.47 | $63.65 | $63.84 | $63.84 | 617,674 |
| 2019-12-16 | $64.54 | $64.81 | $64.10 | $64.19 | $64.19 | 531,181 |
| 2019-12-13 | $65.68 | $65.75 | $63.77 | $64.03 | $64.03 | 814,988 |
| 2019-12-12 | $65.80 | $66.60 | $65.27 | $65.75 | $65.75 | 962,236 |
| 2019-12-11 | $66.19 | $66.19 | $65.55 | $65.61 | $65.61 | 461,171 |
| 2019-12-10 | $66.04 | $66.34 | $65.76 | $66.05 | $66.05 | 416,609 |
| 2019-12-09 | $65.69 | $66.23 | $65.28 | $65.87 | $65.87 | 736,787 |
| 2019-12-06 | $65.25 | $66.28 | $65.23 | $65.71 | $65.71 | 681,993 |
| 2019-12-05 | $64.87 | $65.49 | $64.45 | $64.93 | $64.93 | 680,444 |
| 2019-12-04 | $63.94 | $64.80 | $63.85 | $64.49 | $64.49 | 877,841 |
| 2019-12-03 | $62.39 | $64.33 | $61.75 | $63.71 | $63.71 | 979,488 |
| 2019-12-02 | $63.25 | $63.94 | $62.14 | $63.38 | $63.38 | 947,205 |
| 2019-11-29 | $63.67 | $63.80 | $62.76 | $62.82 | $62.82 | 272,854 |
| 2019-11-27 | $62.84 | $64.02 | $62.58 | $63.76 | $63.76 | 499,459 |
| 2019-11-26 | $63.43 | $63.53 | $62.51 | $62.88 | $62.88 | 742,940 |
| 2019-11-25 | $64.39 | $64.89 | $63.46 | $63.56 | $63.56 | 734,415 |
| 2019-11-22 | $62.97 | $64.14 | $62.50 | $64.09 | $64.09 | 1,250,574 |
| 2019-11-21 | $61.95 | $62.83 | $61.30 | $62.47 | $62.47 | 652,030 |
| 2019-11-20 | $61.11 | $62.00 | $60.60 | $61.74 | $61.74 | 634,720 |
| 2019-11-19 | $61.31 | $61.70 | $60.93 | $61.34 | $61.34 | 489,412 |
| 2019-11-18 | $61.35 | $62.01 | $61.12 | $61.30 | $61.30 | 474,761 |
| 2019-11-15 | $61.42 | $61.74 | $60.71 | $61.59 | $61.59 | 568,360 |
| 2019-11-14 | $61.34 | $61.61 | $61.00 | $61.22 | $61.22 | 522,828 |
| 2019-11-13 | $61.20 | $61.55 | $61.01 | $61.41 | $61.41 | 566,346 |
| 2019-11-12 | $61.66 | $62.29 | $61.35 | $61.60 | $61.60 | 546,928 |
| 2019-11-11 | $61.99 | $62.50 | $61.30 | $61.81 | $61.81 | 630,321 |
| 2019-11-08 | $62.19 | $62.45 | $61.61 | $62.39 | $62.39 | 927,226 |
| 2019-11-07 | $62.82 | $63.02 | $61.92 | $62.39 | $62.39 | 2,556,121 |
| 2019-11-06 | $61.22 | $62.79 | $61.22 | $62.17 | $62.17 | 1,481,185 |
| 2019-11-05 | $60.30 | $61.69 | $59.60 | $61.28 | $61.28 | 1,046,813 |
| 2019-11-04 | $58.84 | $60.41 | $57.63 | $60.30 | $60.30 | 1,106,065 |
| 2019-11-01 | $57.97 | $58.95 | $57.36 | $58.64 | $58.64 | 995,296 |
| 2019-10-31 | $55.47 | $59.74 | $54.59 | $57.60 | $57.60 | 2,042,991 |
| 2019-10-30 | $53.38 | $54.26 | $53.18 | $53.49 | $53.49 | 1,586,517 |
| 2019-10-29 | $53.84 | $54.10 | $52.91 | $53.44 | $53.44 | 772,700 |
| 2019-10-28 | $53.91 | $54.74 | $53.91 | $54.17 | $54.17 | 908,958 |
| 2019-10-25 | $53.14 | $53.81 | $52.93 | $53.76 | $53.76 | 589,491 |
| 2019-10-24 | $53.74 | $53.78 | $52.92 | $53.09 | $53.09 | 780,162 |
| 2019-10-23 | $53.72 | $53.95 | $53.43 | $53.65 | $53.65 | 643,711 |
| 2019-10-22 | $54.08 | $54.42 | $53.64 | $53.77 | $53.77 | 1,083,110 |
| 2019-10-21 | $54.27 | $54.59 | $53.73 | $53.96 | $53.96 | 391,337 |
| 2019-10-18 | $53.27 | $54.37 | $53.00 | $54.14 | $54.14 | 666,936 |
| 2019-10-17 | $52.26 | $53.45 | $52.12 | $53.25 | $53.25 | 678,036 |
| 2019-10-16 | $51.05 | $52.45 | $50.74 | $51.94 | $51.94 | 438,782 |
| 2019-10-15 | $50.90 | $51.65 | $50.42 | $50.98 | $50.98 | 459,540 |
| 2019-10-14 | $50.77 | $51.00 | $50.09 | $50.79 | $50.79 | 372,315 |
| 2019-10-11 | $50.20 | $51.50 | $50.10 | $50.99 | $50.99 | 493,430 |
| 2019-10-10 | $48.96 | $49.61 | $48.62 | $49.50 | $49.50 | 539,403 |
| 2019-10-09 | $48.66 | $49.29 | $48.58 | $49.19 | $49.19 | 622,142 |
| 2019-10-08 | $48.53 | $48.89 | $47.71 | $48.47 | $48.47 | 752,403 |
| 2019-10-07 | $49.53 | $49.77 | $48.92 | $49.01 | $49.01 | 476,069 |
| 2019-10-04 | $49.42 | $49.81 | $48.55 | $49.79 | $49.79 | 422,854 |
| 2019-10-03 | $49.58 | $50.21 | $49.00 | $49.37 | $49.37 | 652,263 |
| 2019-10-02 | $48.81 | $50.02 | $47.07 | $49.73 | $49.73 | 1,995,983 |
| 2019-10-01 | $51.17 | $51.49 | $49.47 | $49.56 | $49.56 | 728,110 |
| 2019-09-30 | $49.34 | $51.22 | $49.22 | $50.93 | $50.93 | 707,682 |
| 2019-09-27 | $48.76 | $49.57 | $48.69 | $49.12 | $49.12 | 1,133,181 |
| 2019-09-26 | $48.49 | $48.82 | $47.53 | $48.53 | $48.53 | 583,053 |
| 2019-09-25 | $48.80 | $49.42 | $48.48 | $48.67 | $48.67 | 620,982 |
| 2019-09-24 | $49.93 | $50.48 | $48.39 | $48.99 | $48.99 | 648,567 |
| 2019-09-23 | $49.98 | $50.39 | $49.64 | $50.07 | $50.07 | 560,251 |
| 2019-09-20 | $49.85 | $50.73 | $49.72 | $50.33 | $50.33 | 1,248,271 |
| 2019-09-19 | $50.65 | $51.24 | $49.75 | $49.87 | $49.87 | 664,571 |
| 2019-09-18 | $50.58 | $50.94 | $50.07 | $50.62 | $50.62 | 697,504 |
| 2019-09-17 | $51.81 | $52.08 | $50.12 | $50.62 | $50.62 | 668,478 |
| 2019-09-16 | $50.93 | $52.34 | $50.54 | $52.14 | $52.14 | 818,124 |
| 2019-09-13 | $52.95 | $53.10 | $50.71 | $50.99 | $50.99 | 1,099,485 |
| 2019-09-12 | $51.09 | $53.03 | $50.72 | $52.51 | $52.51 | 1,627,078 |
| 2019-09-11 | $49.06 | $51.26 | $48.26 | $51.12 | $51.12 | 1,386,948 |
| 2019-09-10 | $47.20 | $48.79 | $46.71 | $48.77 | $48.77 | 877,714 |
| 2019-09-09 | $46.08 | $47.67 | $45.95 | $47.34 | $47.34 | 1,080,007 |
| 2019-09-06 | $46.45 | $47.06 | $45.68 | $45.98 | $45.98 | 869,534 |
| 2019-09-05 | $47.21 | $47.21 | $46.27 | $46.39 | $46.39 | 694,518 |
| 2019-09-04 | $45.17 | $46.72 | $45.07 | $46.68 | $46.68 | 571,348 |
| 2019-09-03 | $44.52 | $45.07 | $44.36 | $44.51 | $44.51 | 789,938 |
| 2019-08-30 | $45.38 | $45.75 | $44.44 | $44.89 | $44.89 | 761,697 |
| 2019-08-29 | $45.62 | $46.08 | $44.67 | $44.95 | $44.95 | 917,276 |
| 2019-08-28 | $43.95 | $45.20 | $43.48 | $45.16 | $45.16 | 959,271 |
| 2019-08-27 | $43.79 | $44.18 | $42.78 | $44.07 | $44.07 | 1,841,621 |
| 2019-08-26 | $43.19 | $43.93 | $42.84 | $43.54 | $43.54 | 902,270 |
| 2019-08-23 | $44.33 | $45.00 | $42.78 | $42.84 | $42.84 | 1,519,467 |
| 2019-08-22 | $44.99 | $45.27 | $44.47 | $44.53 | $44.53 | 449,303 |
| 2019-08-21 | $45.00 | $45.75 | $44.54 | $44.82 | $44.82 | 468,044 |
| 2019-08-20 | $45.80 | $45.89 | $44.61 | $44.63 | $44.63 | 760,817 |
| 2019-08-19 | $45.55 | $46.21 | $45.28 | $45.84 | $45.84 | 1,101,733 |
| 2019-08-16 | $43.93 | $45.37 | $43.61 | $44.99 | $44.99 | 784,473 |
| 2019-08-15 | $43.52 | $43.87 | $43.20 | $43.71 | $43.71 | 935,379 |
| 2019-08-14 | $42.88 | $43.87 | $42.70 | $43.34 | $43.34 | 1,235,113 |
| 2019-08-13 | $43.41 | $45.49 | $43.10 | $43.70 | $43.70 | 1,461,602 |
| 2019-08-12 | $44.64 | $44.64 | $42.54 | $43.36 | $43.36 | 1,292,312 |
| 2019-08-09 | $45.13 | $45.36 | $43.88 | $44.77 | $44.77 | 781,583 |
| 2019-08-08 | $44.33 | $45.44 | $43.99 | $45.36 | $45.36 | 982,805 |
| 2019-08-07 | $42.82 | $44.17 | $42.62 | $44.03 | $44.03 | 625,061 |
| 2019-08-06 | $43.95 | $44.29 | $42.50 | $43.54 | $43.54 | 1,289,158 |
| 2019-08-05 | $44.62 | $45.00 | $42.80 | $43.86 | $43.86 | 1,721,254 |
| 2019-08-02 | $44.75 | $46.11 | $44.26 | $45.43 | $45.43 | 2,124,343 |
| 2019-08-01 | $40.19 | $47.82 | $40.06 | $44.51 | $44.51 | 4,283,076 |
| 2019-07-31 | $46.67 | $47.29 | $45.46 | $45.96 | $45.96 | 1,448,578 |
| 2019-07-30 | $45.43 | $47.05 | $45.33 | $46.66 | $46.66 | 959,035 |
| 2019-07-29 | $46.81 | $46.95 | $45.45 | $45.70 | $45.70 | 964,926 |
| 2019-07-26 | $46.09 | $47.00 | $45.75 | $46.93 | $46.93 | 539,663 |
| 2019-07-25 | $47.18 | $47.39 | $45.81 | $45.94 | $45.94 | 708,970 |
| 2019-07-24 | $46.46 | $47.42 | $46.28 | $47.24 | $47.24 | 470,842 |
| 2019-07-23 | $46.02 | $46.64 | $45.79 | $46.60 | $46.60 | 484,750 |
| 2019-07-22 | $45.50 | $45.81 | $45.27 | $45.70 | $45.70 | 1,397,146 |
| 2019-07-19 | $44.32 | $45.94 | $44.13 | $45.61 | $45.61 | 710,786 |
| 2019-07-18 | $43.97 | $44.95 | $43.65 | $44.37 | $44.37 | 964,841 |
| 2019-07-17 | $45.65 | $45.66 | $43.22 | $44.00 | $44.00 | 1,476,314 |
| 2019-07-16 | $46.16 | $46.68 | $45.72 | $45.95 | $45.95 | 447,919 |
| 2019-07-15 | $45.82 | $46.19 | $45.30 | $46.11 | $46.11 | 573,334 |
| 2019-07-12 | $45.81 | $46.35 | $45.77 | $45.88 | $45.88 | 428,774 |
| 2019-07-11 | $46.02 | $46.15 | $44.80 | $45.57 | $45.57 | 563,305 |
| 2019-07-10 | $46.50 | $46.59 | $45.97 | $46.15 | $46.15 | 569,618 |
| 2019-07-09 | $46.80 | $47.09 | $45.88 | $46.23 | $46.23 | 807,842 |
| 2019-07-08 | $47.95 | $48.00 | $46.88 | $47.10 | $47.10 | 500,664 |
| 2019-07-05 | $47.75 | $48.06 | $47.13 | $48.04 | $48.04 | 327,926 |
| 2019-07-03 | $47.07 | $48.42 | $46.90 | $48.04 | $48.04 | 296,283 |
| 2019-07-02 | $46.96 | $47.39 | $46.58 | $46.85 | $46.85 | 552,857 |
| 2019-07-01 | $48.16 | $48.88 | $46.24 | $46.96 | $46.96 | 1,775,768 |
| 2019-06-28 | $47.96 | $48.49 | $47.65 | $47.75 | $47.75 | 1,192,628 |
| 2019-06-27 | $47.08 | $47.91 | $46.90 | $47.76 | $47.76 | 574,013 |
| 2019-06-26 | $46.86 | $46.92 | $45.90 | $46.79 | $46.79 | 831,809 |
| 2019-06-25 | $46.97 | $47.41 | $46.61 | $46.89 | $46.89 | 602,749 |
| 2019-06-24 | $46.81 | $47.02 | $46.42 | $46.74 | $46.74 | 601,130 |
| 2019-06-21 | $47.00 | $47.36 | $46.55 | $46.74 | $46.74 | 740,905 |
| 2019-06-20 | $46.09 | $47.35 | $45.77 | $46.99 | $46.99 | 960,281 |
| 2019-06-19 | $45.40 | $45.87 | $44.67 | $45.69 | $45.69 | 1,047,894 |
| 2019-06-18 | $46.11 | $46.58 | $45.45 | $45.50 | $45.50 | 709,269 |
| 2019-06-17 | $45.38 | $46.26 | $45.03 | $45.91 | $45.91 | 628,407 |
| 2019-06-14 | $45.71 | $45.71 | $44.56 | $45.24 | $45.24 | 501,491 |
| 2019-06-13 | $44.99 | $45.74 | $44.95 | $45.67 | $45.67 | 511,726 |
| 2019-06-12 | $45.05 | $45.12 | $44.49 | $44.89 | $44.89 | 522,567 |
| 2019-06-11 | $44.74 | $45.26 | $44.03 | $44.98 | $44.98 | 978,915 |
| 2019-06-10 | $45.33 | $47.00 | $44.24 | $44.45 | $44.45 | 747,131 |
| 2019-06-07 | $46.49 | $46.85 | $45.30 | $45.37 | $45.37 | 710,002 |
| 2019-06-06 | $46.78 | $46.78 | $45.33 | $46.25 | $46.25 | 781,677 |
| 2019-06-05 | $47.61 | $47.61 | $46.35 | $46.71 | $46.71 | 541,368 |
| 2019-06-04 | $47.28 | $47.99 | $46.87 | $47.47 | $47.47 | 716,408 |
| 2019-06-03 | $46.27 | $46.86 | $45.79 | $46.73 | $46.73 | 774,528 |
| 2019-05-31 | $44.88 | $46.46 | $44.45 | $46.38 | $46.38 | 1,012,021 |
| 2019-05-30 | $45.67 | $45.87 | $44.90 | $45.37 | $45.37 | 836,222 |
| 2019-05-29 | $45.73 | $46.04 | $45.39 | $45.63 | $45.63 | 687,893 |
| 2019-05-28 | $46.64 | $46.87 | $46.01 | $46.01 | $46.01 | 1,024,656 |
| 2019-05-24 | $46.97 | $49.81 | $46.45 | $46.63 | $46.63 | 541,380 |
| 2019-05-23 | $47.75 | $48.06 | $46.53 | $46.73 | $46.73 | 528,234 |
| 2019-05-22 | $48.48 | $48.59 | $47.97 | $48.00 | $48.00 | 349,292 |
| 2019-05-21 | $48.35 | $49.46 | $48.30 | $48.91 | $48.91 | 590,206 |
| 2019-05-20 | $48.21 | $48.31 | $47.76 | $48.05 | $48.05 | 538,638 |
| 2019-05-17 | $48.47 | $49.26 | $48.11 | $48.34 | $48.34 | 454,788 |
| 2019-05-16 | $48.99 | $49.69 | $48.69 | $48.79 | $48.79 | 592,429 |
| 2019-05-15 | $49.08 | $49.42 | $48.53 | $48.79 | $48.79 | 639,874 |
| 2019-05-14 | $48.99 | $49.89 | $48.91 | $49.37 | $49.37 | 753,830 |
| 2019-05-13 | $49.19 | $49.53 | $48.65 | $48.93 | $48.93 | 889,346 |
| 2019-05-10 | $48.84 | $50.19 | $48.43 | $50.18 | $50.18 | 934,999 |
| 2019-05-09 | $48.58 | $49.38 | $47.77 | $48.79 | $48.79 | 1,015,072 |
| 2019-05-08 | $49.60 | $50.58 | $49.15 | $49.23 | $49.23 | 1,164,123 |
| 2019-05-07 | $51.38 | $51.75 | $49.35 | $49.62 | $49.62 | 1,605,394 |
| 2019-05-06 | $51.56 | $53.00 | $51.18 | $51.80 | $51.80 | 1,971,294 |
| 2019-05-03 | $48.50 | $52.37 | $47.51 | $52.01 | $52.01 | 9,453,052 |
| 2019-05-02 | $56.56 | $57.54 | $56.12 | $57.25 | $57.25 | 952,404 |
| 2019-05-01 | $58.34 | $58.56 | $56.94 | $56.95 | $56.95 | 1,179,567 |
| 2019-04-30 | $58.11 | $58.73 | $57.75 | $58.39 | $58.39 | 1,063,666 |
| 2019-04-29 | $57.88 | $58.48 | $57.44 | $58.17 | $58.17 | 598,739 |
| 2019-04-26 | $56.97 | $57.94 | $56.51 | $57.83 | $57.83 | 578,271 |
| 2019-04-25 | $57.69 | $57.97 | $56.21 | $56.77 | $56.77 | 757,606 |
| 2019-04-24 | $56.95 | $58.04 | $56.63 | $57.75 | $57.75 | 1,138,183 |
| 2019-04-23 | $56.42 | $57.70 | $56.24 | $57.16 | $57.16 | 607,052 |
| 2019-04-22 | $55.89 | $56.86 | $55.44 | $56.20 | $56.20 | 765,902 |
| 2019-04-18 | $55.75 | $56.22 | $53.93 | $56.04 | $56.04 | 2,452,030 |
| 2019-04-17 | $56.99 | $57.50 | $56.20 | $57.12 | $57.12 | 806,737 |
| 2019-04-16 | $57.77 | $57.86 | $56.46 | $56.69 | $56.69 | 1,050,241 |
| 2019-04-15 | $57.29 | $57.72 | $56.59 | $57.60 | $57.60 | 1,060,948 |
| 2019-04-12 | $57.39 | $57.62 | $56.78 | $57.12 | $57.12 | 550,958 |
| 2019-04-11 | $56.89 | $57.17 | $56.50 | $56.99 | $56.99 | 620,688 |
| 2019-04-10 | $56.55 | $57.05 | $56.20 | $57.00 | $57.00 | 688,144 |
| 2019-04-09 | $57.37 | $57.37 | $56.32 | $56.40 | $56.40 | 1,113,382 |
| 2019-04-08 | $57.79 | $57.79 | $56.93 | $57.46 | $57.46 | 1,450,121 |
| 2019-04-05 | $57.43 | $58.07 | $57.41 | $57.92 | $57.92 | 1,044,419 |
| 2019-04-04 | $56.96 | $57.52 | $56.95 | $57.41 | $57.41 | 1,153,327 |
| 2019-04-03 | $56.64 | $57.14 | $56.19 | $56.95 | $56.95 | 2,156,157 |
| 2019-04-02 | $55.31 | $56.58 | $54.85 | $56.48 | $56.48 | 1,362,489 |
| 2019-04-01 | $54.76 | $55.25 | $54.23 | $55.14 | $55.14 | 1,535,916 |
| 2019-03-29 | $53.95 | $54.49 | $53.54 | $54.42 | $54.42 | 1,613,851 |
| 2019-03-28 | $52.87 | $53.64 | $52.87 | $53.39 | $53.39 | 1,132,928 |
| 2019-03-27 | $52.91 | $53.58 | $52.80 | $52.93 | $52.93 | 1,172,898 |
| 2019-03-26 | $51.93 | $52.92 | $51.65 | $52.81 | $52.81 | 1,247,320 |
| 2019-03-25 | $50.50 | $51.91 | $50.43 | $51.72 | $51.72 | 1,339,369 |
| 2019-03-22 | $50.01 | $50.92 | $49.81 | $50.49 | $50.49 | 1,096,307 |
| 2019-03-21 | $48.31 | $50.28 | $48.28 | $50.15 | $50.15 | 728,446 |
| 2019-03-20 | $49.05 | $49.15 | $48.24 | $48.58 | $48.58 | 486,497 |
| 2019-03-19 | $49.25 | $49.63 | $48.82 | $49.06 | $49.06 | 490,872 |
| 2019-03-18 | $49.35 | $49.50 | $48.78 | $49.25 | $49.25 | 668,664 |
| 2019-03-15 | $49.13 | $49.43 | $48.57 | $49.36 | $49.36 | 1,880,305 |
| 2019-03-14 | $49.30 | $49.46 | $48.96 | $49.20 | $49.20 | 605,323 |
| 2019-03-13 | $48.76 | $49.30 | $48.64 | $49.28 | $49.28 | 1,154,933 |
| 2019-03-12 | $48.02 | $48.65 | $47.61 | $48.59 | $48.59 | 615,243 |
| 2019-03-11 | $47.95 | $48.66 | $47.74 | $48.00 | $48.00 | 1,065,815 |
| 2019-03-08 | $47.25 | $48.05 | $46.51 | $47.94 | $47.94 | 788,982 |
| 2019-03-07 | $47.64 | $47.68 | $46.34 | $47.65 | $47.65 | 1,974,498 |
| 2019-03-06 | $48.75 | $48.88 | $47.29 | $47.67 | $47.67 | 1,197,352 |
| 2019-03-05 | $50.28 | $50.28 | $48.61 | $48.81 | $48.81 | 1,829,029 |
| 2019-03-04 | $51.76 | $51.95 | $49.86 | $50.13 | $50.13 | 1,594,770 |
| 2019-03-01 | $49.98 | $51.96 | $48.11 | $51.63 | $51.63 | 4,044,842 |
| 2019-02-28 | $44.74 | $45.01 | $44.17 | $44.58 | $44.58 | 1,547,494 |
| 2019-02-27 | $44.69 | $45.24 | $44.51 | $44.95 | $44.95 | 905,445 |
| 2019-02-26 | $45.29 | $45.71 | $44.53 | $44.53 | $44.53 | 1,101,588 |
| 2019-02-25 | $45.64 | $46.03 | $45.14 | $45.24 | $45.24 | 898,087 |
| 2019-02-22 | $45.21 | $45.75 | $44.98 | $45.42 | $45.42 | 771,470 |
| 2019-02-21 | $45.73 | $45.99 | $44.83 | $45.05 | $45.05 | 946,023 |
| 2019-02-20 | $45.28 | $46.00 | $45.02 | $45.84 | $45.84 | 880,138 |
| 2019-02-19 | $45.51 | $45.69 | $45.15 | $45.20 | $45.20 | 791,242 |
| 2019-02-15 | $45.15 | $45.95 | $45.13 | $45.56 | $45.56 | 928,858 |
| 2019-02-14 | $44.71 | $45.44 | $44.70 | $45.03 | $45.03 | 873,782 |
| 2019-02-13 | $45.43 | $45.70 | $44.65 | $44.96 | $44.96 | 791,338 |
| 2019-02-12 | $44.89 | $45.71 | $44.38 | $45.54 | $45.54 | 650,603 |
| 2019-02-11 | $45.10 | $45.26 | $44.48 | $44.58 | $44.58 | 554,047 |
| 2019-02-08 | $44.22 | $45.01 | $43.50 | $44.98 | $44.98 | 880,542 |
| 2019-02-07 | $44.73 | $45.09 | $43.85 | $44.27 | $44.27 | 745,246 |
| 2019-02-06 | $44.82 | $45.29 | $44.71 | $45.05 | $45.05 | 776,716 |
| 2019-02-05 | $44.89 | $45.20 | $43.76 | $45.00 | $45.00 | 854,257 |
| 2019-02-04 | $44.02 | $44.74 | $43.86 | $44.74 | $44.74 | 596,064 |
| 2019-02-01 | $44.05 | $44.13 | $43.50 | $44.01 | $44.01 | 780,959 |
| 2019-01-31 | $44.33 | $44.45 | $43.84 | $44.08 | $44.08 | 811,589 |
| 2019-01-30 | $43.87 | $44.34 | $43.47 | $44.23 | $44.23 | 1,112,940 |
| 2019-01-29 | $43.30 | $43.82 | $43.09 | $43.61 | $43.61 | 766,434 |
| 2019-01-28 | $43.10 | $43.64 | $42.84 | $43.27 | $43.27 | 1,095,402 |
| 2019-01-25 | $43.29 | $43.85 | $43.16 | $43.49 | $43.49 | 1,024,072 |
| 2019-01-24 | $42.76 | $44.10 | $42.62 | $43.22 | $43.22 | 2,124,817 |
| 2019-01-23 | $42.07 | $42.84 | $41.91 | $42.78 | $42.78 | 3,403,201 |
| 2019-01-22 | $41.63 | $42.31 | $41.63 | $42.04 | $42.04 | 2,180,199 |
| 2019-01-18 | $41.08 | $42.05 | $40.94 | $41.77 | $41.77 | 984,108 |
| 2019-01-17 | $40.54 | $41.37 | $40.48 | $40.94 | $40.94 | 931,225 |
| 2019-01-16 | $40.18 | $40.79 | $40.17 | $40.55 | $40.55 | 685,043 |
| 2019-01-15 | $39.94 | $40.36 | $39.60 | $40.15 | $40.15 | 631,412 |
| 2019-01-14 | $39.32 | $40.11 | $38.98 | $39.82 | $39.82 | 659,278 |
| 2019-01-11 | $39.30 | $39.75 | $38.92 | $39.54 | $39.54 | 662,380 |
| 2019-01-10 | $38.77 | $39.47 | $38.49 | $39.45 | $39.45 | 774,339 |
| 2019-01-09 | $38.56 | $39.00 | $38.36 | $38.77 | $38.77 | 466,881 |
| 2019-01-08 | $38.17 | $38.39 | $37.39 | $38.36 | $38.36 | 1,161,871 |
| 2019-01-07 | $37.64 | $38.61 | $37.36 | $38.10 | $38.10 | 898,097 |
| 2019-01-04 | $37.42 | $38.05 | $37.13 | $37.55 | $37.55 | 1,594,903 |
| 2019-01-03 | $36.59 | $37.60 | $36.41 | $37.17 | $37.17 | 1,503,246 |
| 2019-01-02 | $36.16 | $37.02 | $35.84 | $36.87 | $36.87 | 1,299,681 |
| 2018-12-31 | $36.67 | $37.00 | $36.23 | $36.69 | $36.69 | 976,919 |
| 2018-12-28 | $36.79 | $37.12 | $36.21 | $36.60 | $36.60 | 935,305 |
| 2018-12-27 | $35.93 | $36.72 | $35.33 | $36.72 | $36.72 | 1,222,596 |
| 2018-12-26 | $35.41 | $36.37 | $34.36 | $36.36 | $36.36 | 1,144,202 |
| 2018-12-24 | $36.39 | $36.62 | $35.19 | $35.19 | $35.19 | 697,229 |
| 2018-12-21 | $38.16 | $38.58 | $36.34 | $36.80 | $36.80 | 2,633,182 |
| 2018-12-20 | $38.66 | $39.01 | $37.32 | $37.86 | $37.86 | 2,440,886 |
| 2018-12-19 | $38.74 | $39.80 | $38.45 | $38.66 | $38.66 | 1,483,797 |
| 2018-12-18 | $39.44 | $39.94 | $38.71 | $38.88 | $38.88 | 1,116,820 |
| 2018-12-17 | $40.49 | $41.09 | $38.83 | $39.10 | $39.10 | 1,594,829 |
| 2018-12-14 | $40.76 | $41.65 | $40.26 | $40.40 | $40.40 | 1,435,517 |
| 2018-12-13 | $41.88 | $41.90 | $40.16 | $40.89 | $40.89 | 2,548,246 |
| 2018-12-12 | $42.48 | $43.05 | $41.74 | $41.79 | $41.79 | 1,378,314 |
| 2018-12-11 | $42.88 | $43.43 | $42.08 | $42.11 | $42.11 | 1,435,914 |
| 2018-12-10 | $43.72 | $43.93 | $41.96 | $42.31 | $42.31 | 2,057,300 |
| 2018-12-07 | $45.22 | $45.94 | $43.40 | $43.93 | $43.93 | 1,353,936 |
| 2018-12-06 | $45.95 | $45.98 | $44.70 | $45.18 | $45.18 | 2,067,550 |
| 2018-12-04 | $47.30 | $47.91 | $46.15 | $46.44 | $46.44 | 1,489,297 |
| 2018-12-03 | $48.89 | $48.89 | $46.80 | $47.52 | $47.52 | 2,077,329 |
| 2018-11-30 | $48.21 | $48.93 | $47.58 | $48.07 | $48.07 | 23,209,880 |
| 2018-11-29 | $47.40 | $48.68 | $47.23 | $48.21 | $48.21 | 1,633,723 |
| 2018-11-28 | $46.56 | $47.84 | $46.44 | $47.59 | $47.59 | 1,518,932 |
| 2018-11-27 | $44.95 | $46.73 | $44.25 | $46.37 | $46.37 | 1,883,983 |
| 2018-11-26 | $46.12 | $46.64 | $45.68 | $46.15 | $46.15 | 1,088,552 |
| 2018-11-23 | $44.79 | $46.18 | $44.15 | $45.62 | $45.62 | 709,717 |
| 2018-11-21 | $45.25 | $45.25 | $44.58 | $44.95 | $44.95 | 1,024,683 |
| 2018-11-20 | $45.63 | $46.51 | $44.69 | $44.79 | $44.79 | 1,162,678 |
| 2018-11-19 | $46.00 | $46.61 | $45.76 | $46.19 | $46.19 | 1,562,880 |
| 2018-11-16 | $45.73 | $46.24 | $45.25 | $46.04 | $46.04 | 1,272,688 |
| 2018-11-15 | $45.34 | $46.26 | $44.79 | $46.06 | $46.06 | 1,099,519 |
| 2018-11-14 | $45.62 | $46.25 | $44.56 | $45.45 | $45.45 | 1,456,921 |
| 2018-11-13 | $47.28 | $47.28 | $45.22 | $45.29 | $45.29 | 1,472,431 |
| 2018-11-12 | $47.58 | $47.97 | $46.89 | $47.05 | $47.05 | 1,299,554 |
| 2018-11-09 | $47.49 | $47.88 | $46.74 | $47.66 | $47.66 | 1,229,511 |
| 2018-11-08 | $48.35 | $48.62 | $47.72 | $47.86 | $47.86 | 1,229,608 |
| 2018-11-07 | $47.10 | $48.97 | $46.90 | $48.56 | $48.56 | 1,585,706 |
| 2018-11-06 | $46.75 | $47.46 | $45.55 | $46.80 | $46.80 | 1,510,051 |
| 2018-11-05 | $47.30 | $47.75 | $46.18 | $46.77 | $46.77 | 1,751,216 |
| 2018-11-02 | $49.07 | $49.82 | $46.44 | $47.31 | $47.31 | 4,289,714 |
| 2018-11-01 | $50.05 | $51.17 | $49.82 | $50.78 | $50.78 | 1,276,817 |
| 2018-10-31 | $49.37 | $50.39 | $48.79 | $49.97 | $49.97 | 1,408,695 |
| 2018-10-30 | $49.29 | $49.98 | $48.48 | $49.09 | $49.09 | 1,351,167 |
| 2018-10-29 | $49.47 | $50.37 | $48.68 | $49.14 | $49.14 | 1,321,270 |
| 2018-10-26 | $48.98 | $49.30 | $47.77 | $48.81 | $48.81 | 849,045 |
| 2018-10-25 | $49.18 | $50.07 | $49.00 | $49.52 | $49.52 | 839,797 |
| 2018-10-24 | $50.53 | $50.85 | $48.85 | $48.94 | $48.94 | 1,088,491 |
| 2018-10-23 | $50.75 | $51.31 | $49.73 | $50.53 | $50.53 | 1,427,155 |
| 2018-10-22 | $53.10 | $53.42 | $52.11 | $52.14 | $52.14 | 594,043 |
| 2018-10-19 | $53.03 | $53.61 | $52.75 | $53.05 | $53.05 | 841,492 |
| 2018-10-18 | $53.63 | $54.35 | $52.96 | $53.12 | $53.12 | 607,268 |
| 2018-10-17 | $53.63 | $54.17 | $52.84 | $53.75 | $53.75 | 553,036 |
| 2018-10-16 | $52.64 | $53.96 | $52.20 | $53.75 | $53.75 | 772,425 |
| 2018-10-15 | $52.53 | $52.80 | $52.04 | $52.52 | $52.52 | 651,602 |
| 2018-10-12 | $53.47 | $53.96 | $51.45 | $52.55 | $52.55 | 996,995 |
| 2018-10-11 | $54.01 | $54.39 | $52.95 | $52.99 | $52.99 | 1,567,061 |
| 2018-10-10 | $54.11 | $54.60 | $53.85 | $54.01 | $54.01 | 1,177,725 |
| 2018-10-09 | $53.98 | $54.31 | $53.63 | $54.12 | $54.12 | 662,110 |
| 2018-10-08 | $54.19 | $54.58 | $53.26 | $54.04 | $54.04 | 745,885 |
| 2018-10-05 | $54.40 | $54.58 | $53.81 | $54.42 | $54.42 | 1,319,304 |
| 2018-10-04 | $55.63 | $55.77 | $54.14 | $54.51 | $54.51 | 1,033,786 |
| 2018-10-03 | $56.00 | $56.84 | $55.54 | $55.80 | $55.80 | 1,109,051 |
| 2018-10-02 | $57.29 | $57.49 | $55.98 | $56.09 | $56.09 | 1,018,455 |
| 2018-10-01 | $58.76 | $59.19 | $57.30 | $57.39 | $57.39 | 873,388 |
| 2018-09-28 | $58.28 | $58.68 | $56.38 | $58.68 | $58.68 | 1,324,230 |
| 2018-09-27 | $60.21 | $60.35 | $58.39 | $58.41 | $58.41 | 1,042,775 |
| 2018-09-26 | $60.70 | $61.78 | $60.26 | $60.34 | $60.34 | 707,844 |
| 2018-09-25 | $60.51 | $60.97 | $60.24 | $60.69 | $60.69 | 545,987 |
| 2018-09-24 | $61.48 | $61.65 | $60.26 | $60.55 | $60.55 | 438,233 |
| 2018-09-21 | $61.82 | $61.82 | $61.45 | $61.49 | $61.49 | 1,372,983 |
| 2018-09-20 | $62.04 | $62.18 | $61.52 | $61.72 | $61.72 | 647,178 |
| 2018-09-19 | $62.25 | $62.39 | $61.30 | $61.97 | $61.97 | 495,172 |
| 2018-09-18 | $61.70 | $62.49 | $61.65 | $62.36 | $62.36 | 582,876 |
| 2018-09-17 | $61.94 | $62.80 | $61.43 | $61.69 | $61.69 | 1,493,400 |
| 2018-09-14 | $60.93 | $62.35 | $60.06 | $61.87 | $61.87 | 1,128,810 |
| 2018-09-13 | $61.23 | $61.30 | $59.96 | $60.92 | $60.92 | 847,708 |
| 2018-09-12 | $61.15 | $61.28 | $60.45 | $61.22 | $61.22 | 553,718 |
| 2018-09-11 | $61.80 | $62.14 | $60.69 | $61.26 | $61.26 | 739,118 |
| 2018-09-10 | $62.00 | $62.36 | $61.75 | $61.92 | $61.92 | 442,884 |
| 2018-09-07 | $61.86 | $62.24 | $61.43 | $61.82 | $61.82 | 351,971 |
| 2018-09-06 | $61.91 | $62.66 | $61.38 | $61.95 | $61.95 | 336,472 |
| 2018-09-05 | $62.12 | $62.62 | $61.54 | $61.87 | $61.87 | 360,835 |
| 2018-09-04 | $61.54 | $62.34 | $61.15 | $62.14 | $62.14 | 508,942 |
| 2018-08-31 | $61.90 | $62.16 | $61.22 | $61.69 | $61.69 | 471,824 |
| 2018-08-30 | $62.04 | $62.32 | $61.48 | $61.71 | $61.71 | 360,603 |
| 2018-08-29 | $62.39 | $62.78 | $62.12 | $62.19 | $62.19 | 642,915 |
| 2018-08-28 | $61.79 | $62.42 | $61.74 | $62.25 | $62.25 | 472,409 |
| 2018-08-27 | $61.50 | $62.25 | $61.35 | $61.78 | $61.78 | 453,568 |
| 2018-08-24 | $61.62 | $62.42 | $61.10 | $61.32 | $61.32 | 694,854 |
| 2018-08-23 | $61.25 | $62.20 | $61.23 | $61.40 | $61.40 | 947,098 |
| 2018-08-22 | $62.10 | $62.34 | $61.25 | $61.34 | $61.34 | 657,452 |
| 2018-08-21 | $61.68 | $62.25 | $61.68 | $62.19 | $62.19 | 474,364 |
| 2018-08-20 | $61.55 | $62.03 | $61.35 | $61.68 | $61.68 | 412,348 |
| 2018-08-17 | $61.46 | $61.75 | $60.87 | $61.42 | $61.42 | 591,968 |
| 2018-08-16 | $61.18 | $61.56 | $60.95 | $61.47 | $61.47 | 587,665 |
| 2018-08-15 | $60.25 | $61.35 | $59.58 | $60.93 | $60.93 | 615,909 |
| 2018-08-14 | $60.10 | $60.92 | $59.91 | $60.46 | $60.46 | 1,418,905 |
| 2018-08-13 | $61.46 | $61.56 | $59.73 | $60.01 | $60.01 | 881,214 |
| 2018-08-10 | $61.39 | $61.67 | $61.19 | $61.47 | $61.47 | 792,309 |
| 2018-08-09 | $61.75 | $62.56 | $61.32 | $61.58 | $61.58 | 882,374 |
| 2018-08-08 | $62.49 | $62.86 | $61.24 | $61.71 | $61.71 | 776,284 |
| 2018-08-07 | $62.11 | $62.49 | $61.81 | $62.38 | $62.38 | 784,375 |
| 2018-08-06 | $61.86 | $62.92 | $61.30 | $62.13 | $62.13 | 1,738,860 |
| 2018-08-03 | $61.74 | $65.81 | $60.75 | $61.66 | $61.66 | 3,628,858 |
| 2018-08-02 | $70.75 | $71.43 | $70.30 | $70.97 | $70.97 | 1,345,806 |
| 2018-08-01 | $69.56 | $70.70 | $69.19 | $70.62 | $70.62 | 1,041,217 |
| 2018-07-31 | $69.50 | $70.55 | $68.88 | $69.86 | $69.86 | 823,159 |
| 2018-07-30 | $70.56 | $70.90 | $69.30 | $69.43 | $69.43 | 1,088,021 |
| 2018-07-27 | $70.67 | $71.30 | $70.29 | $70.56 | $70.56 | 607,576 |
| 2018-07-26 | $69.75 | $70.57 | $69.55 | $70.44 | $70.44 | 815,891 |
| 2018-07-25 | $69.17 | $69.80 | $68.83 | $69.76 | $69.76 | 858,331 |
| 2018-07-24 | $69.00 | $69.44 | $68.66 | $69.15 | $69.15 | 1,101,695 |
| 2018-07-23 | $68.17 | $69.06 | $67.70 | $68.85 | $68.85 | 761,753 |
| 2018-07-20 | $67.69 | $68.75 | $67.43 | $68.25 | $68.25 | 707,474 |
| 2018-07-19 | $67.28 | $67.93 | $67.20 | $67.77 | $67.77 | 588,601 |
| 2018-07-18 | $67.33 | $67.69 | $66.81 | $67.45 | $67.45 | 589,605 |
| 2018-07-17 | $67.53 | $67.88 | $66.86 | $67.25 | $67.25 | 648,862 |
| 2018-07-16 | $68.85 | $69.02 | $67.69 | $67.82 | $67.82 | 1,434,171 |
| 2018-07-13 | $68.52 | $68.92 | $68.23 | $68.86 | $68.86 | 924,135 |
| 2018-07-12 | $67.84 | $68.39 | $67.48 | $68.35 | $68.35 | 1,143,621 |
| 2018-07-11 | $66.87 | $67.41 | $66.42 | $67.23 | $67.23 | 1,003,537 |
| 2018-07-10 | $66.79 | $66.85 | $66.28 | $66.81 | $66.81 | 1,074,620 |
| 2018-07-09 | $66.17 | $66.81 | $66.07 | $66.52 | $66.52 | 737,810 |
| 2018-07-06 | $65.45 | $66.27 | $65.19 | $65.96 | $65.96 | 670,915 |
| 2018-07-05 | $63.09 | $65.52 | $63.09 | $65.36 | $65.36 | 1,064,241 |
| 2018-07-03 | $65.11 | $65.44 | $64.55 | $64.99 | $64.99 | 276,696 |
| 2018-07-02 | $65.00 | $65.19 | $64.36 | $65.09 | $65.09 | 738,246 |
| 2018-06-29 | $64.84 | $65.72 | $64.79 | $65.29 | $65.29 | 891,987 |
| 2018-06-28 | $63.59 | $64.79 | $63.28 | $64.62 | $64.62 | 530,727 |
| 2018-06-27 | $64.88 | $65.13 | $63.60 | $63.65 | $63.65 | 544,335 |
| 2018-06-26 | $64.97 | $65.45 | $63.89 | $64.89 | $64.89 | 682,715 |
| 2018-06-25 | $64.06 | $65.37 | $63.75 | $64.80 | $64.80 | 914,392 |
| 2018-06-22 | $63.44 | $64.43 | $63.28 | $64.26 | $64.26 | 941,731 |
| 2018-06-21 | $62.80 | $63.53 | $62.62 | $63.17 | $63.17 | 394,066 |
| 2018-06-20 | $63.30 | $63.45 | $62.70 | $62.83 | $62.83 | 496,746 |
| 2018-06-19 | $63.35 | $63.86 | $62.84 | $63.21 | $63.21 | 809,280 |
| 2018-06-18 | $63.80 | $64.28 | $63.62 | $63.72 | $63.72 | 1,062,884 |
| 2018-06-15 | $64.10 | $64.35 | $63.64 | $64.09 | $64.09 | 1,564,741 |
| 2018-06-14 | $63.88 | $64.30 | $63.58 | $64.21 | $64.21 | 570,728 |
| 2018-06-13 | $64.75 | $64.75 | $63.67 | $63.74 | $63.74 | 411,371 |
| 2018-06-12 | $64.55 | $64.73 | $64.32 | $64.58 | $64.58 | 288,959 |
| 2018-06-11 | $64.53 | $64.72 | $64.20 | $64.43 | $64.43 | 432,449 |
| 2018-06-08 | $64.11 | $64.70 | $64.03 | $64.60 | $64.60 | 366,653 |
| 2018-06-07 | $63.91 | $64.22 | $63.55 | $64.17 | $64.17 | 543,233 |
| 2018-06-06 | $63.09 | $63.96 | $62.55 | $63.75 | $63.75 | 743,027 |
| 2018-06-05 | $63.15 | $63.60 | $62.41 | $63.07 | $63.07 | 749,088 |
| 2018-06-04 | $64.31 | $64.37 | $63.21 | $63.24 | $63.24 | 559,342 |
| 2018-06-01 | $63.75 | $64.43 | $63.75 | $64.06 | $64.06 | 554,150 |
| 2018-05-31 | $64.30 | $64.55 | $63.45 | $63.50 | $63.50 | 855,716 |
| 2018-05-30 | $63.29 | $64.32 | $62.67 | $64.31 | $64.31 | 584,394 |
| 2018-05-29 | $62.98 | $63.06 | $62.23 | $62.73 | $62.73 | 642,243 |
| 2018-05-25 | $63.09 | $63.68 | $63.07 | $63.30 | $63.30 | 340,608 |
| 2018-05-24 | $63.49 | $63.72 | $62.90 | $63.25 | $63.25 | 480,276 |
| 2018-05-23 | $63.43 | $63.72 | $63.00 | $63.45 | $63.45 | 508,934 |
| 2018-05-22 | $64.09 | $64.37 | $63.54 | $63.59 | $63.59 | 581,531 |
| 2018-05-21 | $63.93 | $64.03 | $63.63 | $63.86 | $63.86 | 594,254 |
| 2018-05-18 | $63.81 | $64.18 | $63.37 | $63.77 | $63.77 | 1,052,762 |
| 2018-05-17 | $63.76 | $63.93 | $63.48 | $63.82 | $63.82 | 514,247 |
| 2018-05-16 | $63.81 | $64.06 | $63.32 | $63.78 | $63.78 | 430,239 |
| 2018-05-15 | $63.90 | $64.39 | $63.53 | $63.87 | $63.87 | 850,733 |
| 2018-05-14 | $64.30 | $64.69 | $63.63 | $64.13 | $64.13 | 600,072 |
| 2018-05-11 | $64.00 | $64.38 | $63.86 | $64.25 | $64.25 | 478,526 |
| 2018-05-10 | $64.01 | $64.29 | $63.59 | $64.06 | $64.06 | 633,472 |
| 2018-05-09 | $63.99 | $64.18 | $63.02 | $64.01 | $64.01 | 730,730 |
| 2018-05-08 | $63.82 | $63.92 | $63.12 | $63.72 | $63.72 | 838,844 |
| 2018-05-07 | $64.08 | $64.31 | $63.24 | $63.95 | $63.95 | 1,229,097 |
| 2018-05-04 | $59.30 | $64.89 | $59.10 | $63.84 | $63.84 | 2,014,454 |
| 2018-05-03 | $59.09 | $59.65 | $58.29 | $59.08 | $59.08 | 1,338,754 |
| 2018-05-02 | $58.68 | $59.88 | $58.54 | $59.42 | $59.42 | 1,255,976 |
| 2018-05-01 | $58.70 | $58.89 | $57.56 | $58.69 | $58.69 | 1,078,457 |
| 2018-04-30 | $61.26 | $61.31 | $58.65 | $58.71 | $58.71 | 1,678,125 |
| 2018-04-27 | $61.47 | $61.82 | $60.99 | $61.10 | $61.10 | 1,602,445 |
| 2018-04-26 | $60.83 | $61.34 | $60.58 | $61.25 | $61.25 | 634,163 |
| 2018-04-25 | $60.98 | $61.19 | $60.44 | $60.80 | $60.80 | 941,385 |
| 2018-04-24 | $61.40 | $62.08 | $60.72 | $61.07 | $61.07 | 1,241,395 |
| 2018-04-23 | $60.34 | $61.09 | $60.01 | $60.99 | $60.99 | 525,128 |
| 2018-04-20 | $61.09 | $61.67 | $60.11 | $60.36 | $60.36 | 669,559 |
| 2018-04-19 | $61.38 | $61.73 | $60.68 | $60.85 | $60.85 | 583,066 |
| 2018-04-18 | $60.46 | $61.77 | $60.38 | $61.47 | $61.47 | 1,003,349 |
| 2018-04-17 | $60.40 | $60.70 | $59.80 | $60.48 | $60.48 | 754,629 |
| 2018-04-16 | $59.50 | $60.36 | $58.82 | $60.18 | $60.18 | 988,356 |
| 2018-04-13 | $58.72 | $59.62 | $58.29 | $58.99 | $58.99 | 893,790 |
| 2018-04-12 | $58.51 | $59.07 | $58.25 | $58.74 | $58.74 | 997,053 |
| 2018-04-11 | $57.36 | $58.59 | $57.15 | $58.15 | $58.15 | 905,520 |
| 2018-04-10 | $57.67 | $57.91 | $56.76 | $57.81 | $57.81 | 1,131,502 |
| 2018-04-09 | $58.34 | $58.34 | $56.98 | $57.11 | $57.11 | 818,467 |
| 2018-04-06 | $58.29 | $58.69 | $57.65 | $58.07 | $58.07 | 572,889 |
| 2018-04-05 | $58.54 | $58.86 | $58.14 | $58.57 | $58.57 | 610,793 |
| 2018-04-04 | $57.46 | $58.48 | $57.15 | $58.31 | $58.31 | 756,967 |
| 2018-04-03 | $58.32 | $58.41 | $57.11 | $57.93 | $57.93 | 935,241 |
| 2018-04-02 | $58.50 | $58.93 | $57.27 | $57.94 | $57.94 | 849,786 |
| 2018-03-29 | $58.97 | $59.48 | $58.51 | $58.53 | $58.53 | 795,742 |
| 2018-03-28 | $58.76 | $59.20 | $58.00 | $58.75 | $58.75 | 646,924 |
| 2018-03-27 | $59.17 | $59.73 | $58.50 | $58.94 | $58.94 | 1,378,732 |
| 2018-03-26 | $59.00 | $59.10 | $56.64 | $58.84 | $58.84 | 1,595,529 |
| 2018-03-23 | $59.41 | $59.94 | $58.43 | $58.49 | $58.49 | 770,511 |
| 2018-03-22 | $61.24 | $61.24 | $59.30 | $59.41 | $59.41 | 1,339,076 |
| 2018-03-21 | $62.36 | $62.78 | $61.65 | $61.69 | $61.69 | 909,248 |
| 2018-03-20 | $63.05 | $63.25 | $61.97 | $62.29 | $62.29 | 1,198,894 |
| 2018-03-19 | $63.69 | $63.92 | $62.79 | $62.97 | $62.97 | 450,971 |
| 2018-03-16 | $63.34 | $63.80 | $63.18 | $63.59 | $63.59 | 806,218 |
| 2018-03-15 | $64.52 | $64.52 | $62.51 | $63.31 | $63.31 | 847,768 |
| 2018-03-14 | $64.76 | $65.28 | $64.01 | $64.38 | $64.38 | 560,572 |
| 2018-03-13 | $65.20 | $65.20 | $64.43 | $64.62 | $64.62 | 688,629 |
| 2018-03-12 | $64.71 | $65.15 | $64.39 | $64.87 | $64.87 | 598,984 |
| 2018-03-09 | $64.25 | $64.70 | $63.63 | $64.67 | $64.67 | 1,291,644 |
| 2018-03-08 | $63.92 | $63.92 | $63.42 | $63.81 | $63.81 | 755,715 |
| 2018-03-07 | $62.86 | $63.81 | $62.67 | $63.76 | $63.76 | 1,027,322 |
| 2018-03-06 | $63.21 | $63.21 | $62.43 | $63.12 | $63.12 | 950,269 |
| 2018-03-05 | $60.91 | $63.02 | $60.91 | $63.00 | $63.00 | 1,079,251 |
| 2018-03-02 | $61.79 | $61.94 | $60.93 | $61.32 | $61.32 | 1,019,957 |
| 2018-03-01 | $62.68 | $62.81 | $61.90 | $62.04 | $62.04 | 1,381,909 |
| 2018-02-28 | $62.58 | $63.47 | $62.03 | $62.67 | $62.67 | 1,442,661 |
| 2018-02-27 | $61.72 | $62.85 | $61.55 | $62.54 | $62.54 | 2,701,879 |
| 2018-02-26 | $60.56 | $61.98 | $60.11 | $61.91 | $61.91 | 1,756,005 |
| 2018-02-23 | $60.57 | $60.60 | $58.53 | $60.05 | $60.05 | 2,790,318 |
| 2018-02-22 | $68.26 | $68.26 | $60.06 | $60.63 | $60.63 | 7,420,381 |
| 2018-02-21 | $75.41 | $76.64 | $74.81 | $74.91 | $74.91 | 959,596 |
| 2018-02-20 | $75.83 | $76.53 | $74.98 | $75.22 | $75.22 | 1,233,849 |
| 2018-02-16 | $75.50 | $76.73 | $75.50 | $76.02 | $76.02 | 671,782 |
| 2018-02-15 | $74.68 | $75.88 | $74.05 | $75.62 | $75.62 | 608,912 |
| 2018-02-14 | $71.94 | $74.87 | $71.63 | $74.29 | $74.29 | 760,257 |
| 2018-02-13 | $71.99 | $72.60 | $71.13 | $72.17 | $72.17 | 646,315 |
| 2018-02-12 | $70.51 | $71.68 | $70.09 | $71.37 | $71.37 | 521,531 |
| 2018-02-09 | $71.32 | $71.44 | $68.40 | $70.15 | $70.15 | 729,875 |
| 2018-02-08 | $72.99 | $73.20 | $70.53 | $70.55 | $70.55 | 904,285 |
| 2018-02-07 | $71.26 | $73.45 | $71.00 | $72.84 | $72.84 | 1,299,518 |
| 2018-02-06 | $69.91 | $71.91 | $69.26 | $71.31 | $71.31 | 1,114,276 |
| 2018-02-05 | $73.15 | $73.89 | $70.72 | $70.72 | $70.72 | 1,051,250 |
| 2018-02-02 | $74.14 | $74.44 | $73.01 | $73.38 | $73.38 | 812,304 |
| 2018-02-01 | $75.31 | $75.58 | $73.65 | $74.25 | $74.25 | 992,273 |
| 2018-01-31 | $72.99 | $75.45 | $72.78 | $75.36 | $75.36 | 1,414,870 |
| 2018-01-30 | $72.70 | $73.21 | $72.41 | $72.46 | $72.46 | 751,292 |
| 2018-01-29 | $71.87 | $73.35 | $71.24 | $73.01 | $73.01 | 719,721 |
| 2018-01-26 | $70.64 | $72.02 | $70.56 | $72.00 | $72.00 | 427,087 |
| 2018-01-25 | $70.84 | $70.84 | $69.79 | $70.48 | $70.48 | 391,477 |
| 2018-01-24 | $70.71 | $71.22 | $70.31 | $70.69 | $70.69 | 746,788 |
| 2018-01-23 | $70.85 | $70.85 | $69.79 | $70.56 | $70.56 | 948,406 |
| 2018-01-22 | $72.00 | $72.49 | $70.73 | $70.99 | $70.99 | 889,643 |
| 2018-01-19 | $71.88 | $72.36 | $71.37 | $72.00 | $72.00 | 800,528 |
| 2018-01-18 | $72.04 | $72.24 | $71.38 | $71.53 | $71.53 | 568,389 |
| 2018-01-17 | $72.56 | $72.66 | $71.80 | $72.20 | $72.20 | 611,622 |
| 2018-01-16 | $71.94 | $72.69 | $71.60 | $72.16 | $72.16 | 744,856 |
| 2018-01-12 | $71.46 | $71.76 | $70.94 | $71.60 | $71.60 | 699,516 |
| 2018-01-11 | $70.37 | $71.66 | $70.06 | $71.58 | $71.58 | 627,048 |
| 2018-01-10 | $70.10 | $70.71 | $69.84 | $70.27 | $70.27 | 583,021 |
| 2018-01-09 | $70.87 | $71.22 | $70.02 | $70.13 | $70.13 | 513,373 |
| 2018-01-08 | $71.09 | $71.27 | $70.09 | $70.76 | $70.76 | 504,983 |
| 2018-01-05 | $70.92 | $71.41 | $70.41 | $71.17 | $71.17 | 583,962 |
| 2018-01-04 | $68.09 | $71.04 | $67.92 | $70.85 | $70.85 | 837,980 |
| 2018-01-03 | $68.46 | $68.65 | $67.56 | $67.63 | $67.63 | 696,083 |
| 2018-01-02 | $68.29 | $68.65 | $67.39 | $68.56 | $68.56 | 654,561 |
| 2017-12-29 | $67.99 | $68.93 | $67.54 | $67.99 | $67.99 | 441,806 |
| 2017-12-28 | $67.74 | $67.94 | $67.00 | $67.87 | $67.87 | 439,500 |
| 2017-12-27 | $68.04 | $68.26 | $67.38 | $67.82 | $67.82 | 333,100 |
| 2017-12-26 | $68.30 | $68.72 | $67.55 | $67.84 | $67.84 | 292,953 |
| 2017-12-22 | $69.00 | $69.01 | $68.21 | $68.31 | $68.31 | 623,882 |
| 2017-12-21 | $68.95 | $68.99 | $68.51 | $68.83 | $68.83 | 417,772 |
| 2017-12-20 | $67.99 | $69.12 | $67.98 | $68.76 | $68.76 | 783,693 |
| 2017-12-19 | $67.96 | $68.74 | $67.37 | $67.78 | $67.78 | 743,800 |
| 2017-12-18 | $67.07 | $68.19 | $67.07 | $67.83 | $67.83 | 683,975 |
| 2017-12-15 | $66.09 | $67.73 | $66.09 | $66.88 | $66.88 | 1,144,107 |
| 2017-12-14 | $66.06 | $66.59 | $65.73 | $65.86 | $65.86 | 988,529 |
| 2017-12-13 | $67.64 | $67.86 | $66.00 | $66.04 | $66.04 | 812,995 |
| 2017-12-12 | $67.38 | $67.60 | $66.97 | $67.30 | $67.30 | 706,300 |
| 2017-12-11 | $66.93 | $67.58 | $66.59 | $67.17 | $67.17 | 632,892 |
| 2017-12-08 | $67.15 | $67.30 | $66.20 | $66.58 | $66.58 | 766,484 |
| 2017-12-07 | $67.51 | $68.23 | $66.59 | $66.95 | $66.95 | 1,216,610 |
| 2017-12-06 | $66.46 | $66.59 | $64.88 | $65.78 | $65.78 | 1,149,098 |
| 2017-12-05 | $67.46 | $67.63 | $65.86 | $66.50 | $66.50 | 1,091,656 |
| 2017-12-04 | $67.33 | $68.04 | $66.80 | $67.36 | $67.36 | 1,276,588 |
| 2017-12-01 | $66.31 | $67.04 | $65.46 | $66.94 | $66.94 | 855,494 |
| 2017-11-30 | $65.70 | $66.64 | $65.43 | $66.31 | $66.31 | 898,080 |
| 2017-11-29 | $63.90 | $65.54 | $63.76 | $65.29 | $65.29 | 1,076,755 |
| 2017-11-28 | $63.38 | $63.95 | $63.29 | $63.86 | $63.86 | 740,543 |
| 2017-11-27 | $63.04 | $63.55 | $62.79 | $63.36 | $63.36 | 631,428 |
| 2017-11-24 | $63.02 | $63.32 | $62.67 | $63.05 | $63.05 | 263,556 |
| 2017-11-22 | $62.68 | $62.97 | $62.21 | $62.82 | $62.82 | 506,474 |
| 2017-11-21 | $62.93 | $62.96 | $62.11 | $62.75 | $62.75 | 585,396 |
| 2017-11-20 | $62.81 | $62.99 | $61.25 | $62.50 | $62.50 | 1,141,681 |
| 2017-11-17 | $62.61 | $63.45 | $62.34 | $62.76 | $62.76 | 848,829 |
| 2017-11-16 | $63.14 | $64.14 | $62.63 | $62.68 | $62.68 | 1,201,478 |
| 2017-11-15 | $63.23 | $63.57 | $62.47 | $63.06 | $63.06 | 956,550 |
| 2017-11-14 | $63.77 | $64.02 | $63.39 | $63.54 | $63.54 | 1,065,546 |
| 2017-11-13 | $63.95 | $64.43 | $63.78 | $64.06 | $64.06 | 823,413 |
| 2017-11-10 | $63.72 | $65.24 | $63.66 | $64.02 | $64.02 | 1,734,219 |
| 2017-11-09 | $62.30 | $64.76 | $61.62 | $64.06 | $64.06 | 4,525,590 |
| 2017-11-08 | $66.98 | $67.37 | $66.68 | $67.10 | $67.10 | 922,226 |
| 2017-11-07 | $67.10 | $67.37 | $66.65 | $67.16 | $67.16 | 690,021 |
| 2017-11-06 | $67.27 | $67.36 | $66.27 | $67.26 | $67.26 | 825,591 |
| 2017-11-03 | $67.99 | $68.01 | $66.68 | $67.32 | $67.32 | 777,425 |
| 2017-11-02 | $68.64 | $69.03 | $67.46 | $67.92 | $67.92 | 1,341,138 |
| 2017-11-01 | $70.94 | $71.48 | $68.38 | $68.71 | $68.71 | 1,034,231 |
| 2017-10-31 | $71.03 | $71.25 | $70.65 | $70.85 | $70.85 | 549,964 |
| 2017-10-30 | $70.64 | $70.96 | $70.23 | $70.85 | $70.85 | 663,618 |
| 2017-10-27 | $71.58 | $71.74 | $70.32 | $71.00 | $71.00 | 752,308 |
| 2017-10-26 | $71.80 | $72.23 | $71.51 | $71.78 | $71.78 | 486,471 |
| 2017-10-25 | $71.63 | $71.97 | $71.10 | $71.40 | $71.40 | 520,746 |
| 2017-10-24 | $72.50 | $72.76 | $71.77 | $72.08 | $72.08 | 525,649 |
| 2017-10-23 | $72.69 | $72.94 | $72.08 | $72.64 | $72.64 | 567,570 |
| 2017-10-20 | $72.19 | $72.80 | $71.96 | $72.69 | $72.69 | 557,609 |
| 2017-10-19 | $71.63 | $71.92 | $70.71 | $71.90 | $71.90 | 468,619 |
| 2017-10-18 | $71.43 | $71.78 | $70.82 | $71.65 | $71.65 | 554,025 |
| 2017-10-17 | $70.04 | $71.39 | $70.03 | $71.27 | $71.27 | 824,855 |
| 2017-10-16 | $70.59 | $70.82 | $69.90 | $70.07 | $70.07 | 408,871 |
| 2017-10-13 | $71.11 | $71.36 | $70.17 | $70.60 | $70.60 | 454,046 |
| 2017-10-12 | $70.50 | $71.93 | $70.26 | $71.27 | $71.27 | 816,704 |
| 2017-10-11 | $70.84 | $70.84 | $70.07 | $70.71 | $70.71 | 504,693 |
| 2017-10-10 | $70.40 | $70.82 | $70.01 | $70.80 | $70.80 | 574,896 |
| 2017-10-09 | $72.03 | $72.03 | $69.91 | $70.27 | $70.27 | 539,012 |
| 2017-10-06 | $71.57 | $72.07 | $71.39 | $71.58 | $71.58 | 674,454 |
| 2017-10-05 | $71.48 | $72.36 | $71.17 | $71.64 | $71.64 | 585,537 |
| 2017-10-04 | $71.92 | $71.92 | $71.09 | $71.48 | $71.48 | 473,744 |
| 2017-10-03 | $72.62 | $72.62 | $71.22 | $71.82 | $71.82 | 508,816 |
| 2017-10-02 | $71.83 | $72.73 | $71.83 | $72.66 | $72.66 | 590,432 |
| 2017-09-29 | $71.77 | $72.10 | $71.32 | $71.62 | $71.62 | 483,407 |
| 2017-09-28 | $71.74 | $72.45 | $71.45 | $71.72 | $71.72 | 441,685 |
| 2017-09-27 | $71.23 | $72.28 | $70.79 | $71.90 | $71.90 | 714,665 |
| 2017-09-26 | $70.54 | $71.12 | $69.96 | $71.11 | $71.11 | 499,083 |
| 2017-09-25 | $70.40 | $71.13 | $70.02 | $70.73 | $70.73 | 518,462 |
| 2017-09-22 | $70.12 | $71.04 | $69.83 | $70.34 | $70.34 | 523,068 |
| 2017-09-21 | $70.18 | $70.46 | $69.38 | $69.97 | $69.97 | 571,318 |
| 2017-09-20 | $70.09 | $70.50 | $69.23 | $70.02 | $70.02 | 892,065 |
| 2017-09-19 | $71.06 | $71.24 | $70.01 | $70.19 | $70.19 | 547,653 |
| 2017-09-18 | $72.43 | $72.43 | $70.91 | $71.00 | $71.00 | 454,265 |
| 2017-09-15 | $71.46 | $72.22 | $71.04 | $72.12 | $72.12 | 750,514 |
| 2017-09-14 | $71.85 | $72.70 | $71.50 | $71.87 | $71.87 | 487,943 |
| 2017-09-13 | $71.98 | $72.69 | $71.94 | $72.13 | $72.13 | 413,362 |
| 2017-09-12 | $71.05 | $72.49 | $70.90 | $72.18 | $72.18 | 603,749 |
| 2017-09-11 | $70.71 | $71.45 | $70.47 | $70.95 | $70.95 | 614,676 |
| 2017-09-08 | $69.00 | $70.62 | $68.62 | $70.26 | $70.26 | 734,001 |
| 2017-09-07 | $70.64 | $70.99 | $68.92 | $69.00 | $69.00 | 1,373,795 |
| 2017-09-06 | $70.63 | $71.52 | $70.28 | $70.50 | $70.50 | 1,008,507 |
| 2017-09-05 | $71.83 | $72.00 | $70.04 | $70.34 | $70.34 | 948,713 |
| 2017-09-01 | $71.97 | $72.35 | $71.58 | $71.74 | $71.74 | 741,722 |
| 2017-08-31 | $72.36 | $72.58 | $71.76 | $71.89 | $71.89 | 629,621 |
| 2017-08-30 | $72.29 | $72.54 | $71.84 | $72.26 | $72.26 | 488,711 |
| 2017-08-29 | $71.77 | $72.30 | $71.52 | $72.02 | $72.02 | 438,377 |
| 2017-08-28 | $71.82 | $72.36 | $71.72 | $72.10 | $72.10 | 475,821 |
| 2017-08-25 | $71.87 | $72.02 | $71.05 | $71.72 | $71.72 | 533,595 |
| 2017-08-24 | $70.93 | $71.57 | $70.86 | $71.41 | $71.41 | 521,894 |
| 2017-08-23 | $71.86 | $72.03 | $70.88 | $70.91 | $70.91 | 383,490 |
| 2017-08-22 | $71.65 | $72.30 | $71.53 | $71.90 | $71.90 | 401,991 |
| 2017-08-21 | $70.73 | $71.49 | $70.26 | $71.30 | $71.30 | 845,600 |
| 2017-08-18 | $70.95 | $71.48 | $70.34 | $70.70 | $70.70 | 632,118 |
| 2017-08-17 | $71.97 | $73.01 | $71.00 | $71.05 | $71.05 | 658,442 |
| 2017-08-16 | $72.44 | $73.32 | $71.97 | $72.27 | $72.27 | 883,297 |
| 2017-08-15 | $71.87 | $72.48 | $71.18 | $72.07 | $72.07 | 716,223 |
| 2017-08-14 | $71.16 | $72.46 | $71.05 | $71.95 | $71.95 | 985,710 |
| 2017-08-11 | $71.92 | $73.36 | $70.97 | $71.03 | $71.03 | 1,337,714 |
| 2017-08-10 | $74.00 | $74.00 | $70.24 | $71.44 | $71.44 | 2,769,344 |
| 2017-08-09 | $76.94 | $76.94 | $74.65 | $75.06 | $75.06 | 1,056,407 |
| 2017-08-08 | $78.50 | $78.92 | $77.00 | $77.06 | $77.06 | 621,630 |
| 2017-08-07 | $78.45 | $79.18 | $77.64 | $78.66 | $78.66 | 1,104,502 |
| 2017-08-04 | $80.50 | $82.16 | $77.04 | $78.45 | $78.45 | 2,646,791 |
| 2017-08-03 | $79.69 | $83.25 | $78.10 | $82.76 | $82.76 | 2,753,200 |
| 2017-08-02 | $77.07 | $77.20 | $75.50 | $76.02 | $76.02 | 569,070 |
| 2017-08-01 | $77.33 | $77.56 | $76.66 | $77.06 | $77.06 | 773,898 |
| 2017-07-31 | $76.32 | $77.65 | $76.26 | $77.08 | $77.08 | 538,017 |
| 2017-07-28 | $76.39 | $76.96 | $75.52 | $75.93 | $75.93 | 469,472 |
| 2017-07-27 | $76.49 | $76.81 | $75.91 | $76.56 | $76.56 | 700,040 |
| 2017-07-26 | $77.54 | $77.54 | $76.36 | $76.55 | $76.55 | 583,415 |
| 2017-07-25 | $76.83 | $77.70 | $76.31 | $77.46 | $77.46 | 742,196 |
| 2017-07-24 | $77.58 | $77.76 | $76.21 | $76.41 | $76.41 | 426,833 |
| 2017-07-21 | $76.48 | $77.60 | $76.47 | $77.54 | $77.54 | 528,591 |
| 2017-07-20 | $76.32 | $76.80 | $76.20 | $76.65 | $76.65 | 340,919 |
| 2017-07-19 | $75.84 | $76.31 | $75.60 | $76.20 | $76.20 | 285,862 |
| 2017-07-18 | $75.41 | $76.26 | $74.87 | $75.89 | $75.89 | 569,248 |
| 2017-07-17 | $76.25 | $76.49 | $75.28 | $75.48 | $75.48 | 423,180 |
| 2017-07-14 | $76.06 | $76.47 | $75.53 | $76.30 | $76.30 | 516,048 |
| 2017-07-13 | $75.36 | $76.50 | $75.33 | $75.97 | $75.97 | 914,052 |
| 2017-07-12 | $76.12 | $76.64 | $75.47 | $75.65 | $75.65 | 515,109 |
| 2017-07-11 | $75.31 | $75.94 | $75.05 | $75.73 | $75.73 | 466,787 |
| 2017-07-10 | $76.42 | $76.44 | $75.38 | $75.39 | $75.39 | 636,835 |
| 2017-07-07 | $75.39 | $77.06 | $75.18 | $76.48 | $76.48 | 810,849 |
| 2017-07-06 | $75.25 | $75.74 | $74.22 | $75.23 | $75.23 | 1,494,247 |
| 2017-07-05 | $76.12 | $76.25 | $75.39 | $75.65 | $75.65 | 1,242,486 |
| 2017-07-03 | $76.60 | $77.14 | $75.91 | $76.37 | $76.37 | 548,982 |
| 2017-06-30 | $77.23 | $77.77 | $76.14 | $76.32 | $76.32 | 666,091 |
| 2017-06-29 | $77.72 | $78.41 | $76.59 | $77.22 | $77.22 | 688,296 |
| 2017-06-28 | $77.50 | $78.20 | $77.00 | $77.72 | $77.72 | 797,605 |
| 2017-06-27 | $78.40 | $78.58 | $77.01 | $77.24 | $77.24 | 638,766 |
| 2017-06-26 | $76.80 | $78.87 | $76.76 | $78.25 | $78.25 | 712,077 |
| 2017-06-23 | $77.14 | $77.76 | $76.40 | $76.88 | $76.88 | 1,193,649 |
| 2017-06-22 | $76.34 | $77.55 | $75.90 | $77.21 | $77.21 | 724,172 |
| 2017-06-21 | $78.18 | $78.38 | $76.19 | $76.34 | $76.34 | 709,622 |
| 2017-06-20 | $79.09 | $79.63 | $78.12 | $78.13 | $78.13 | 410,565 |
| 2017-06-19 | $78.49 | $79.20 | $78.01 | $79.07 | $79.07 | 458,847 |
| 2017-06-16 | $78.47 | $78.95 | $78.02 | $78.43 | $78.43 | 792,765 |
| 2017-06-15 | $77.68 | $78.23 | $77.30 | $78.17 | $78.17 | 617,350 |
| 2017-06-14 | $78.72 | $79.23 | $78.16 | $78.24 | $78.24 | 752,763 |
| 2017-06-13 | $79.48 | $79.67 | $78.59 | $78.70 | $78.70 | 628,936 |
| 2017-06-12 | $79.09 | $80.19 | $78.83 | $79.15 | $79.15 | 588,105 |
| 2017-06-09 | $78.99 | $79.22 | $78.51 | $79.01 | $79.01 | 750,465 |
| 2017-06-08 | $78.80 | $80.49 | $78.45 | $78.98 | $78.98 | 1,004,903 |
| 2017-06-07 | $79.23 | $80.53 | $78.56 | $80.48 | $80.48 | 1,064,998 |
| 2017-06-06 | $80.69 | $80.80 | $79.17 | $79.23 | $79.23 | 847,640 |
| 2017-06-05 | $82.15 | $82.15 | $81.11 | $81.16 | $81.16 | 798,311 |
| 2017-06-02 | $83.88 | $83.95 | $82.27 | $82.32 | $82.32 | 673,699 |
| 2017-06-01 | $81.96 | $84.60 | $81.47 | $84.19 | $84.19 | 781,340 |
| 2017-05-31 | $81.49 | $81.91 | $80.68 | $81.77 | $81.77 | 925,947 |
| 2017-05-30 | $82.10 | $82.56 | $81.33 | $81.48 | $81.48 | 710,542 |
| 2017-05-26 | $83.37 | $83.55 | $82.34 | $82.40 | $82.40 | 464,498 |
| 2017-05-25 | $83.47 | $83.47 | $82.95 | $83.35 | $83.35 | 1,052,449 |
| 2017-05-24 | $83.04 | $83.72 | $82.87 | $82.99 | $82.99 | 347,905 |
| 2017-05-23 | $84.50 | $84.50 | $82.41 | $83.05 | $83.05 | 614,271 |
| 2017-05-22 | $83.58 | $84.74 | $83.58 | $84.18 | $84.18 | 588,491 |
| 2017-05-19 | $83.92 | $83.92 | $83.08 | $83.56 | $83.56 | 647,261 |
| 2017-05-18 | $83.25 | $83.96 | $83.14 | $83.76 | $83.76 | 606,574 |
| 2017-05-17 | $83.23 | $84.08 | $83.23 | $83.32 | $83.32 | 628,086 |
| 2017-05-16 | $84.02 | $84.65 | $83.45 | $83.75 | $83.75 | 734,405 |
| 2017-05-15 | $84.35 | $84.62 | $83.76 | $84.14 | $84.14 | 820,822 |
| 2017-05-12 | $84.84 | $84.84 | $83.83 | $84.47 | $84.47 | 1,069,186 |
| 2017-05-11 | $85.58 | $85.58 | $84.31 | $84.98 | $84.98 | 485,681 |
| 2017-05-10 | $86.33 | $86.88 | $85.53 | $85.75 | $85.75 | 392,393 |
| 2017-05-09 | $86.08 | $86.88 | $85.81 | $86.27 | $86.27 | 709,228 |
| 2017-05-08 | $86.85 | $87.37 | $85.34 | $85.75 | $85.75 | 994,596 |
| 2017-05-05 | $84.09 | $88.00 | $84.00 | $87.00 | $87.00 | 1,007,411 |
| 2017-05-04 | $85.94 | $86.64 | $85.12 | $85.73 | $85.73 | 632,591 |
| 2017-05-03 | $86.24 | $86.36 | $85.32 | $85.59 | $85.59 | 338,143 |
| 2017-05-02 | $86.25 | $86.61 | $85.79 | $86.27 | $86.27 | 436,960 |
| 2017-05-01 | $85.69 | $86.08 | $84.90 | $85.98 | $85.98 | 408,990 |
| 2017-04-28 | $85.49 | $85.92 | $84.78 | $85.34 | $85.34 | 790,509 |
| 2017-04-27 | $86.57 | $87.33 | $85.46 | $85.63 | $85.63 | 498,053 |
| 2017-04-26 | $86.71 | $87.35 | $86.29 | $86.54 | $86.54 | 582,474 |
| 2017-04-25 | $86.45 | $86.88 | $86.00 | $86.79 | $86.79 | 690,645 |
| 2017-04-24 | $86.30 | $86.94 | $85.70 | $86.20 | $86.20 | 1,116,148 |
| 2017-04-21 | $85.25 | $85.88 | $85.11 | $85.56 | $85.56 | 727,966 |
| 2017-04-20 | $84.32 | $85.24 | $83.87 | $85.12 | $85.12 | 790,629 |
| 2017-04-19 | $83.54 | $84.12 | $83.22 | $83.82 | $83.82 | 621,763 |
| 2017-04-18 | $82.49 | $83.40 | $82.21 | $83.26 | $83.26 | 471,883 |
| 2017-04-17 | $82.30 | $83.05 | $81.67 | $82.95 | $82.95 | 514,564 |
| 2017-04-13 | $81.72 | $83.11 | $81.31 | $81.92 | $81.92 | 856,037 |
| 2017-04-12 | $81.62 | $81.76 | $80.85 | $81.27 | $81.27 | 433,084 |
| 2017-04-11 | $82.24 | $82.55 | $81.19 | $81.82 | $81.82 | 350,358 |
| 2017-04-10 | $81.95 | $82.69 | $81.90 | $82.57 | $82.57 | 417,527 |
| 2017-04-07 | $82.47 | $82.99 | $81.65 | $81.87 | $81.87 | 628,894 |
| 2017-04-06 | $82.41 | $82.99 | $81.83 | $82.51 | $82.51 | 658,876 |
| 2017-04-05 | $81.16 | $83.32 | $80.97 | $82.30 | $82.30 | 839,770 |
| 2017-04-04 | $81.98 | $82.64 | $80.95 | $81.07 | $81.07 | 470,809 |
| 2017-04-03 | $82.93 | $83.25 | $81.35 | $81.85 | $81.85 | 1,022,169 |
| 2017-03-31 | $81.43 | $83.22 | $81.39 | $82.89 | $82.89 | 754,850 |
| 2017-03-30 | $80.43 | $81.47 | $80.35 | $81.36 | $81.36 | 676,645 |
| 2017-03-29 | $80.90 | $81.00 | $80.29 | $80.65 | $80.65 | 670,183 |
| 2017-03-28 | $81.75 | $81.75 | $80.51 | $81.13 | $81.13 | 550,520 |
| 2017-03-27 | $81.67 | $82.23 | $81.11 | $81.61 | $81.61 | 589,739 |
| 2017-03-24 | $82.24 | $82.44 | $81.70 | $82.05 | $82.05 | 536,712 |
| 2017-03-23 | $82.25 | $83.36 | $81.64 | $82.04 | $82.04 | 1,226,835 |
| 2017-03-22 | $81.00 | $82.69 | $81.00 | $82.09 | $82.09 | 864,983 |
| 2017-03-21 | $83.70 | $83.70 | $81.96 | $82.38 | $82.38 | 1,230,011 |
| 2017-03-20 | $84.53 | $84.86 | $83.39 | $83.51 | $83.51 | 866,378 |
| 2017-03-17 | $83.38 | $84.68 | $83.05 | $84.15 | $84.15 | 1,067,864 |
| 2017-03-16 | $82.98 | $83.46 | $82.79 | $83.28 | $83.28 | 512,462 |
| 2017-03-15 | $82.25 | $83.51 | $82.00 | $83.03 | $83.03 | 598,066 |
| 2017-03-14 | $82.06 | $82.56 | $81.99 | $82.31 | $82.31 | 546,863 |
| 2017-03-13 | $81.92 | $82.35 | $81.49 | $82.23 | $82.23 | 806,256 |
| 2017-03-10 | $81.94 | $82.36 | $81.49 | $81.82 | $81.82 | 546,254 |
| 2017-03-09 | $81.74 | $81.93 | $80.88 | $81.76 | $81.76 | 637,046 |
| 2017-03-08 | $80.64 | $81.85 | $80.51 | $81.64 | $81.64 | 839,572 |
| 2017-03-07 | $81.19 | $82.24 | $80.49 | $80.86 | $80.86 | 1,125,052 |
| 2017-03-06 | $80.75 | $80.79 | $79.26 | $79.85 | $79.85 | 785,306 |
| 2017-03-03 | $81.90 | $82.29 | $80.10 | $80.73 | $80.73 | 886,794 |
| 2017-03-02 | $82.53 | $83.11 | $81.65 | $82.13 | $82.13 | 1,026,427 |
| 2017-03-01 | $83.30 | $83.44 | $82.57 | $82.64 | $82.64 | 512,885 |
| 2017-02-28 | $83.64 | $83.98 | $82.76 | $82.88 | $82.88 | 711,619 |
| 2017-02-27 | $83.25 | $83.79 | $82.96 | $83.42 | $83.42 | 753,109 |
| 2017-02-24 | $84.40 | $84.40 | $82.10 | $82.93 | $82.93 | 1,021,898 |
| 2017-02-23 | $85.25 | $85.80 | $84.36 | $84.69 | $84.69 | 1,111,691 |
| 2017-02-22 | $85.85 | $86.75 | $84.97 | $85.41 | $85.41 | 808,928 |
| 2017-02-21 | $84.79 | $85.89 | $84.50 | $85.76 | $85.76 | 1,241,613 |
| 2017-02-17 | $83.18 | $85.29 | $82.79 | $85.15 | $85.15 | 2,140,505 |
| 2017-02-16 | $81.46 | $86.77 | $80.87 | $83.35 | $83.35 | 43,705 |
| 2017-02-15 | $77.25 | $78.31 | $76.80 | $77.39 | $77.39 | 861,458 |
| 2017-02-14 | $78.12 | $78.36 | $77.46 | $77.56 | $77.56 | 696,656 |
| 2017-02-13 | $76.85 | $78.32 | $76.23 | $78.19 | $78.19 | 986,757 |
| 2017-02-10 | $76.23 | $77.05 | $75.56 | $76.77 | $76.77 | 483,274 |
| 2017-02-09 | $75.71 | $76.56 | $75.40 | $76.18 | $76.18 | 563,642 |
| 2017-02-08 | $74.80 | $75.72 | $74.37 | $75.45 | $75.45 | 565,001 |
| 2017-02-07 | $75.29 | $76.56 | $74.47 | $74.84 | $74.84 | 898,208 |
| 2017-02-06 | $73.83 | $75.98 | $73.35 | $75.31 | $75.31 | 1,539,570 |
| 2017-02-03 | $76.91 | $77.03 | $72.00 | $73.71 | $73.71 | 3,443,433 |
| 2017-02-02 | $76.45 | $76.90 | $75.91 | $76.80 | $76.80 | 519,146 |
| 2017-02-01 | $77.11 | $77.59 | $76.06 | $76.48 | $76.48 | 772,475 |
| 2017-01-31 | $76.10 | $77.16 | $76.00 | $77.14 | $77.14 | 872,867 |
| 2017-01-30 | $77.15 | $78.43 | $76.06 | $76.30 | $76.30 | 1,088,154 |
| 2017-01-27 | $80.65 | $80.65 | $77.42 | $77.58 | $77.58 | 1,844,283 |
| 2017-01-26 | $81.63 | $81.85 | $80.19 | $80.99 | $80.99 | 590,581 |
| 2017-01-25 | $81.12 | $81.82 | $81.08 | $81.51 | $81.51 | 669,217 |
| 2017-01-24 | $79.99 | $80.94 | $79.64 | $80.90 | $80.90 | 638,297 |
| 2017-01-23 | $79.56 | $80.01 | $79.28 | $79.92 | $79.92 | 844,665 |
| 2017-01-20 | $79.63 | $80.43 | $79.53 | $80.35 | $80.35 | 696,064 |
| 2017-01-19 | $80.74 | $80.98 | $79.75 | $79.96 | $79.96 | 999,738 |
| 2017-01-18 | $80.49 | $81.16 | $80.08 | $80.51 | $80.51 | 637,057 |
| 2017-01-17 | $79.69 | $80.80 | $79.04 | $80.63 | $80.63 | 895,243 |
| 2017-01-13 | $79.45 | $80.23 | $79.01 | $79.66 | $79.66 | 440,550 |
| 2017-01-12 | $79.56 | $79.82 | $78.22 | $79.53 | $79.53 | 539,069 |
| 2017-01-11 | $78.19 | $80.34 | $78.05 | $80.16 | $80.16 | 1,318,437 |
| 2017-01-10 | $78.85 | $79.27 | $77.71 | $78.04 | $78.04 | 979,240 |
| 2017-01-09 | $80.39 | $81.10 | $78.53 | $78.84 | $78.84 | 1,252,628 |
| 2017-01-06 | $77.91 | $80.33 | $77.83 | $79.38 | $79.38 | 1,556,280 |
| 2017-01-05 | $77.88 | $78.08 | $77.24 | $77.65 | $77.65 | 777,339 |
| 2017-01-04 | $75.69 | $78.16 | $75.65 | $77.84 | $77.84 | 1,136,088 |
| 2017-01-03 | $77.40 | $77.40 | $75.72 | $75.84 | $75.84 | 917,110 |
| 2016-12-30 | $77.13 | $77.84 | $76.78 | $77.04 | $77.04 | 703,338 |
| 2016-12-29 | $76.20 | $77.04 | $76.17 | $76.86 | $76.86 | 501,284 |
| 2016-12-28 | $77.09 | $77.60 | $76.05 | $76.11 | $76.11 | 629,640 |
| 2016-12-27 | $77.49 | $77.73 | $77.06 | $77.17 | $77.17 | 741,341 |
| 2016-12-23 | $77.26 | $77.50 | $76.83 | $77.46 | $77.46 | 643,591 |
| 2016-12-22 | $76.54 | $77.45 | $75.87 | $77.28 | $77.28 | 1,079,561 |
| 2016-12-21 | $76.64 | $76.99 | $76.20 | $76.51 | $76.51 | 474,301 |
| 2016-12-20 | $77.21 | $77.74 | $76.40 | $76.88 | $76.88 | 625,147 |
| 2016-12-19 | $77.42 | $77.79 | $76.93 | $77.12 | $77.12 | 1,373,578 |
| 2016-12-16 | $77.51 | $77.59 | $76.05 | $77.16 | $77.16 | 4,039,658 |
| 2016-12-15 | $75.40 | $77.93 | $75.33 | $77.50 | $77.50 | 1,287,754 |
| 2016-12-14 | $76.31 | $76.71 | $75.13 | $75.43 | $75.43 | 910,241 |
| 2016-12-13 | $75.34 | $76.77 | $75.05 | $76.28 | $76.28 | 1,203,923 |
| 2016-12-12 | $74.56 | $75.04 | $74.07 | $74.92 | $74.92 | 1,148,794 |
| 2016-12-09 | $73.58 | $74.55 | $73.40 | $74.37 | $74.37 | 1,453,468 |
| 2016-12-08 | $71.99 | $73.88 | $71.93 | $73.49 | $73.49 | 1,650,626 |
| 2016-12-07 | $71.63 | $72.39 | $71.52 | $72.00 | $72.00 | 1,719,666 |
| 2016-12-06 | $71.94 | $72.20 | $71.65 | $71.82 | $71.82 | 944,175 |
| 2016-12-05 | $72.62 | $72.85 | $71.59 | $71.61 | $71.61 | 1,113,887 |
| 2016-12-02 | $73.51 | $74.07 | $72.13 | $72.49 | $72.49 | 1,249,527 |
| 2016-12-01 | $72.97 | $73.60 | $72.96 | $73.44 | $73.44 | 1,130,628 |
| 2016-11-30 | $75.63 | $75.63 | $72.97 | $72.97 | $72.97 | 1,284,246 |
| 2016-11-29 | $76.07 | $76.54 | $75.42 | $75.83 | $75.83 | 793,824 |
| 2016-11-28 | $76.45 | $76.99 | $75.87 | $76.07 | $76.07 | 995,259 |
| 2016-11-25 | $75.78 | $76.87 | $75.43 | $76.77 | $76.77 | 450,970 |
| 2016-11-23 | $75.70 | $76.60 | $75.30 | $75.59 | $75.59 | 712,365 |
| 2016-11-22 | $75.72 | $76.12 | $74.66 | $75.63 | $75.63 | 953,952 |
| 2016-11-21 | $76.18 | $76.97 | $75.67 | $75.81 | $75.81 | 883,080 |
| 2016-11-18 | $75.21 | $76.42 | $74.90 | $76.09 | $76.09 | 1,027,188 |
| 2016-11-17 | $74.73 | $75.41 | $74.27 | $75.27 | $75.27 | 720,994 |
| 2016-11-16 | $75.31 | $75.65 | $74.47 | $74.89 | $74.89 | 731,475 |
| 2016-11-15 | $75.05 | $75.35 | $74.02 | $75.21 | $75.21 | 1,368,657 |
| 2016-11-14 | $74.91 | $75.70 | $74.57 | $74.88 | $74.88 | 1,010,989 |
| 2016-11-11 | $74.66 | $75.24 | $74.55 | $75.00 | $75.00 | 1,160,562 |
| 2016-11-10 | $74.20 | $76.06 | $73.50 | $74.72 | $74.72 | 1,606,555 |
| 2016-11-09 | $73.09 | $74.48 | $72.20 | $74.08 | $74.08 | 1,441,944 |
| 2016-11-08 | $74.26 | $74.63 | $73.38 | $74.23 | $74.23 | 1,042,559 |
| 2016-11-07 | $74.02 | $75.00 | $73.30 | $73.91 | $73.91 | 1,422,252 |
| 2016-11-04 | $72.85 | $74.10 | $72.59 | $72.64 | $72.64 | 1,366,221 |
| 2016-11-03 | $74.33 | $75.35 | $72.89 | $73.05 | $73.05 | 2,319,210 |
| 2016-11-02 | $78.04 | $78.25 | $75.92 | $76.03 | $76.03 | 1,347,297 |
| 2016-11-01 | $79.92 | $79.95 | $76.88 | $77.87 | $77.87 | 2,791,028 |
| 2016-10-31 | $80.30 | $81.24 | $79.16 | $80.09 | $80.09 | 1,792,981 |
| 2016-10-28 | $78.00 | $83.10 | $77.08 | $79.73 | $79.73 | 5,090,734 |
| 2016-10-27 | $76.73 | $77.30 | $73.54 | $73.96 | $73.96 | 2,135,918 |
| 2016-10-26 | $76.04 | $77.61 | $75.75 | $76.57 | $76.57 | 1,599,186 |
| 2016-10-25 | $74.16 | $76.02 | $74.03 | $75.90 | $75.90 | 1,034,141 |
| 2016-10-24 | $74.78 | $75.39 | $74.00 | $74.47 | $74.47 | 1,327,711 |
| 2016-10-21 | $74.37 | $75.09 | $73.78 | $74.78 | $74.78 | 1,187,737 |
| 2016-10-20 | $75.40 | $75.40 | $74.12 | $74.68 | $74.68 | 1,012,210 |
| 2016-10-19 | $75.00 | $75.46 | $74.69 | $75.05 | $75.05 | 662,253 |
| 2016-10-18 | $74.98 | $75.85 | $74.50 | $74.85 | $74.85 | 988,250 |
| 2016-10-17 | $75.01 | $75.43 | $73.98 | $74.19 | $74.19 | 1,071,370 |
| 2016-10-14 | $74.83 | $75.88 | $74.46 | $75.47 | $75.47 | 977,444 |
| 2016-10-13 | $74.64 | $74.98 | $72.89 | $74.38 | $74.38 | 1,839,842 |
| 2016-10-12 | $76.10 | $76.30 | $75.12 | $75.13 | $75.13 | 971,655 |
| 2016-10-11 | $77.18 | $77.26 | $76.00 | $76.16 | $76.16 | 1,106,796 |
| 2016-10-10 | $75.36 | $76.99 | $75.36 | $76.86 | $76.86 | 1,204,008 |
| 2016-10-07 | $76.52 | $76.52 | $74.95 | $75.10 | $75.10 | 1,574,872 |
| 2016-10-06 | $76.91 | $77.12 | $75.31 | $76.40 | $76.40 | 2,045,763 |
| 2016-10-05 | $77.45 | $77.96 | $76.50 | $76.58 | $76.58 | 935,963 |
| 2016-10-04 | $79.87 | $79.96 | $77.10 | $77.34 | $77.34 | 1,370,591 |
| 2016-10-03 | $80.09 | $80.33 | $79.56 | $79.76 | $79.76 | 600,071 |
| 2016-09-30 | $80.64 | $80.91 | $79.60 | $80.14 | $80.14 | 1,389,965 |
| 2016-09-29 | $81.43 | $81.64 | $80.39 | $80.50 | $80.50 | 1,261,573 |
| 2016-09-28 | $80.59 | $81.96 | $80.50 | $81.53 | $81.53 | 1,554,533 |
| 2016-09-27 | $79.95 | $80.54 | $79.78 | $80.26 | $80.26 | 1,322,625 |
| 2016-09-26 | $79.03 | $79.82 | $78.87 | $79.74 | $79.74 | 1,069,654 |
| 2016-09-23 | $78.94 | $79.95 | $78.94 | $79.54 | $79.54 | 1,071,073 |
| 2016-09-22 | $78.05 | $79.34 | $77.58 | $79.26 | $79.26 | 1,353,883 |
| 2016-09-21 | $77.00 | $78.77 | $77.00 | $78.00 | $78.00 | 1,254,100 |
| 2016-09-20 | $77.89 | $78.24 | $76.76 | $77.01 | $77.01 | 1,957,215 |
| 2016-09-19 | $80.88 | $80.90 | $77.00 | $78.00 | $78.00 | 2,361,382 |
| 2016-09-16 | $82.38 | $82.39 | $80.73 | $81.24 | $81.24 | 1,818,195 |
| 2016-09-15 | $81.19 | $81.96 | $81.02 | $81.76 | $81.76 | 660,732 |
| 2016-09-14 | $82.00 | $82.50 | $81.23 | $81.60 | $81.60 | 1,284,286 |
| 2016-09-13 | $82.07 | $82.63 | $81.71 | $82.14 | $82.14 | 1,292,872 |
| 2016-09-12 | $82.14 | $83.11 | $81.91 | $82.89 | $82.89 | 831,023 |
| 2016-09-09 | $81.57 | $82.44 | $81.56 | $82.07 | $82.07 | 1,350,270 |
| 2016-09-08 | $82.85 | $83.18 | $82.48 | $82.64 | $82.64 | 724,029 |
| 2016-09-07 | $83.22 | $83.77 | $82.02 | $82.79 | $82.79 | 1,701,361 |
| 2016-09-06 | $84.40 | $84.41 | $83.26 | $83.49 | $83.49 | 1,102,992 |
| 2016-09-02 | $85.36 | $86.05 | $84.14 | $84.15 | $84.15 | 992,389 |
| 2016-09-01 | $86.03 | $86.03 | $84.60 | $85.36 | $85.36 | 1,119,749 |
| 2016-08-31 | $84.88 | $86.02 | $84.29 | $85.98 | $85.98 | 1,559,179 |
| 2016-08-30 | $84.73 | $85.08 | $84.33 | $84.84 | $84.84 | 839,904 |
| 2016-08-29 | $83.74 | $85.09 | $83.74 | $84.68 | $84.68 | 788,642 |
| 2016-08-26 | $84.53 | $85.58 | $83.01 | $83.65 | $83.65 | 789,056 |
| 2016-08-25 | $84.63 | $85.32 | $84.15 | $84.71 | $84.71 | 1,049,562 |
| 2016-08-24 | $85.32 | $85.89 | $84.73 | $84.94 | $84.94 | 536,444 |
| 2016-08-23 | $86.27 | $86.44 | $84.94 | $85.35 | $85.35 | 767,581 |
| 2016-08-22 | $84.89 | $86.03 | $84.55 | $85.79 | $85.79 | 760,488 |
| 2016-08-19 | $84.33 | $85.22 | $84.24 | $85.13 | $85.13 | 890,983 |
| 2016-08-18 | $85.48 | $85.85 | $84.97 | $84.99 | $84.99 | 1,074,066 |
| 2016-08-17 | $86.15 | $86.39 | $84.52 | $85.56 | $85.56 | 1,356,971 |
| 2016-08-16 | $86.85 | $87.72 | $85.76 | $85.88 | $85.88 | 878,336 |
| 2016-08-15 | $87.53 | $87.85 | $86.81 | $87.04 | $87.04 | 1,044,246 |
| 2016-08-12 | $86.76 | $87.21 | $86.50 | $87.02 | $87.02 | 1,188,339 |
| 2016-08-11 | $88.68 | $88.68 | $86.76 | $86.96 | $86.96 | 1,160,878 |
| 2016-08-10 | $87.66 | $88.36 | $87.30 | $87.85 | $87.85 | 710,238 |
| 2016-08-09 | $89.48 | $89.48 | $87.45 | $87.67 | $87.67 | 968,642 |
| 2016-08-08 | $90.13 | $90.43 | $89.11 | $89.49 | $89.49 | 1,159,727 |
| 2016-08-05 | $88.40 | $90.45 | $88.19 | $89.94 | $89.94 | 1,650,535 |
| 2016-08-04 | $88.15 | $88.54 | $87.24 | $88.19 | $88.19 | 1,372,363 |
| 2016-08-03 | $87.74 | $88.05 | $87.09 | $87.99 | $87.99 | 1,876,708 |
| 2016-08-02 | $88.82 | $88.95 | $87.52 | $87.69 | $87.69 | 2,476,987 |
| 2016-08-01 | $89.86 | $90.27 | $88.39 | $89.37 | $89.37 | 2,582,639 |
| 2016-07-29 | $96.71 | $97.10 | $81.99 | $90.27 | $90.27 | 11,315,962 |
| 2016-07-28 | $106.45 | $106.82 | $105.37 | $105.93 | $105.93 | 1,103,153 |
| 2016-07-27 | $107.40 | $107.74 | $106.09 | $106.48 | $106.48 | 801,296 |
| 2016-07-26 | $106.28 | $107.30 | $106.23 | $107.08 | $107.08 | 557,344 |
| 2016-07-25 | $107.36 | $107.56 | $106.11 | $106.41 | $106.41 | 970,589 |
| 2016-07-22 | $106.57 | $107.39 | $106.04 | $107.25 | $107.25 | 763,962 |
| 2016-07-21 | $106.05 | $106.42 | $105.86 | $106.27 | $106.27 | 507,688 |
| 2016-07-20 | $106.50 | $106.98 | $106.16 | $106.52 | $106.52 | 638,473 |
| 2016-07-19 | $105.78 | $106.53 | $105.06 | $106.37 | $106.37 | 913,165 |
| 2016-07-18 | $105.91 | $106.32 | $105.46 | $105.86 | $105.86 | 524,866 |
| 2016-07-15 | $106.52 | $106.52 | $105.49 | $105.91 | $105.91 | 691,418 |
| 2016-07-14 | $105.82 | $106.32 | $105.53 | $106.19 | $106.19 | 474,623 |
| 2016-07-13 | $105.66 | $105.68 | $104.76 | $104.90 | $104.90 | 321,410 |
| 2016-07-12 | $104.69 | $105.60 | $103.72 | $105.21 | $105.21 | 576,574 |
| 2016-07-11 | $105.00 | $105.16 | $104.28 | $104.42 | $104.42 | 656,334 |
| 2016-07-08 | $102.56 | $104.78 | $102.49 | $104.70 | $104.70 | 477,291 |
| 2016-07-07 | $102.79 | $103.63 | $101.71 | $102.06 | $102.06 | 484,251 |
| 2016-07-06 | $102.47 | $102.93 | $101.31 | $102.82 | $102.82 | 439,779 |
| 2016-07-05 | $104.11 | $104.41 | $101.73 | $102.55 | $102.55 | 657,043 |
| 2016-07-01 | $104.12 | $104.68 | $103.86 | $104.33 | $104.33 | 834,564 |
| 2016-06-30 | $102.45 | $104.12 | $101.47 | $104.12 | $104.12 | 740,938 |
| 2016-06-29 | $100.52 | $102.10 | $100.03 | $101.98 | $101.98 | 902,547 |
| 2016-06-28 | $99.43 | $99.99 | $98.92 | $99.95 | $99.95 | 654,812 |
| 2016-06-27 | $100.00 | $100.38 | $98.54 | $99.17 | $99.17 | 982,575 |
| 2016-06-24 | $99.49 | $101.81 | $99.24 | $100.72 | $100.72 | 1,188,709 |
| 2016-06-23 | $102.52 | $103.43 | $102.09 | $103.38 | $103.38 | 481,444 |
| 2016-06-22 | $101.76 | $102.26 | $101.51 | $101.88 | $101.88 | 457,483 |
| 2016-06-21 | $101.91 | $102.44 | $101.25 | $101.41 | $101.41 | 624,950 |
| 2016-06-20 | $102.47 | $103.00 | $101.60 | $101.97 | $101.97 | 679,157 |
| 2016-06-17 | $103.00 | $103.03 | $100.94 | $101.48 | $101.48 | 1,894,415 |
| 2016-06-16 | $100.78 | $102.97 | $100.62 | $102.89 | $102.89 | 1,532,106 |
| 2016-06-15 | $100.90 | $101.94 | $100.52 | $101.21 | $101.21 | 1,251,720 |
| 2016-06-14 | $100.51 | $100.67 | $99.67 | $100.57 | $100.57 | 727,758 |
| 2016-06-13 | $99.64 | $100.71 | $99.63 | $100.37 | $100.37 | 1,061,912 |
| 2016-06-10 | $100.16 | $100.61 | $99.66 | $100.08 | $100.08 | 1,169,296 |
| 2016-06-09 | $101.65 | $101.97 | $100.53 | $100.86 | $100.86 | 835,403 |
| 2016-06-08 | $101.69 | $102.42 | $101.34 | $102.14 | $102.14 | 961,353 |
| 2016-06-07 | $99.52 | $102.04 | $99.41 | $102.00 | $102.00 | 2,014,118 |
| 2016-06-06 | $99.03 | $99.45 | $98.46 | $99.36 | $99.36 | 760,772 |
| 2016-06-03 | $98.61 | $98.70 | $97.87 | $98.55 | $98.55 | 1,211,060 |
| 2016-06-02 | $98.16 | $98.99 | $98.16 | $98.73 | $98.73 | 834,385 |
| 2016-06-01 | $98.07 | $98.66 | $97.62 | $98.56 | $98.56 | 1,015,177 |
| 2016-05-31 | $97.41 | $98.38 | $96.83 | $97.99 | $97.99 | 3,244,338 |
| 2016-05-27 | $98.72 | $99.04 | $97.28 | $97.57 | $97.57 | 912,341 |
| 2016-05-26 | $95.88 | $98.92 | $95.88 | $98.34 | $98.34 | 982,108 |
| 2016-05-25 | $98.48 | $99.37 | $97.08 | $97.47 | $97.47 | 1,519,272 |
| 2016-05-24 | $96.74 | $98.48 | $96.31 | $97.98 | $97.98 | 1,475,364 |
| 2016-05-23 | $96.24 | $97.24 | $95.89 | $96.11 | $96.11 | 1,046,952 |
| 2016-05-20 | $98.20 | $98.58 | $96.06 | $96.41 | $96.41 | 1,529,177 |
| 2016-05-19 | $97.99 | $98.71 | $96.63 | $97.30 | $97.30 | 1,228,083 |
| 2016-05-18 | $97.12 | $99.53 | $96.80 | $98.37 | $98.37 | 2,284,911 |
| 2016-05-17 | $95.71 | $99.59 | $95.51 | $97.67 | $97.67 | 2,668,397 |
| 2016-05-16 | $94.11 | $95.83 | $93.68 | $95.47 | $95.47 | 2,261,377 |
| 2016-05-13 | $93.02 | $94.54 | $93.00 | $93.70 | $93.70 | 1,882,198 |
| 2016-05-12 | $95.17 | $95.54 | $93.12 | $93.27 | $93.27 | 1,832,068 |
| 2016-05-11 | $95.85 | $96.04 | $94.38 | $94.51 | $94.51 | 1,245,567 |
| 2016-05-10 | $96.26 | $96.88 | $95.32 | $96.04 | $96.04 | 1,138,014 |
| 2016-05-09 | $95.42 | $96.91 | $94.96 | $96.01 | $96.01 | 890,675 |
| 2016-05-06 | $94.62 | $95.44 | $94.49 | $95.16 | $95.16 | 1,421,727 |
| 2016-05-05 | $97.71 | $98.24 | $94.80 | $95.10 | $95.10 | 1,838,998 |
| 2016-05-04 | $94.29 | $97.88 | $94.13 | $97.59 | $97.59 | 3,603,786 |
| 2016-05-03 | $95.04 | $95.76 | $94.04 | $94.55 | $94.55 | 2,784,183 |
| 2016-05-02 | $96.16 | $96.21 | $94.28 | $95.74 | $95.74 | 3,332,312 |
| 2016-04-29 | $99.94 | $101.00 | $91.05 | $95.56 | $95.56 | 8,670,339 |
| 2016-04-28 | $121.58 | $124.32 | $121.47 | $121.74 | $121.74 | 1,251,050 |
| 2016-04-27 | $122.41 | $123.70 | $122.09 | $122.99 | $122.99 | 1,443,059 |
| 2016-04-26 | $123.30 | $123.69 | $121.72 | $122.60 | $122.60 | 1,158,113 |
| 2016-04-25 | $123.85 | $124.57 | $122.65 | $122.80 | $122.80 | 767,155 |
| 2016-04-22 | $123.78 | $125.04 | $122.99 | $123.98 | $123.98 | 947,805 |
| 2016-04-21 | $125.27 | $125.98 | $123.61 | $123.71 | $123.71 | 427,287 |
| 2016-04-20 | $125.50 | $126.17 | $125.09 | $125.44 | $125.44 | 659,990 |
| 2016-04-19 | $125.91 | $126.50 | $125.11 | $125.37 | $125.37 | 660,563 |
| 2016-04-18 | $125.62 | $125.96 | $124.99 | $125.85 | $125.85 | 1,701,020 |
| 2016-04-15 | $125.61 | $125.84 | $125.10 | $125.42 | $125.42 | 717,881 |
| 2016-04-14 | $126.18 | $126.97 | $125.18 | $125.37 | $125.37 | 583,772 |
| 2016-04-13 | $126.06 | $126.56 | $125.48 | $126.34 | $126.34 | 700,714 |
| 2016-04-12 | $126.11 | $126.69 | $125.26 | $125.53 | $125.53 | 1,050,866 |
| 2016-04-11 | $128.58 | $128.75 | $126.09 | $126.10 | $126.10 | 737,815 |
| 2016-04-08 | $127.69 | $128.94 | $127.47 | $128.20 | $128.20 | 742,032 |
| 2016-04-07 | $126.36 | $127.29 | $125.75 | $127.24 | $127.24 | 747,258 |
| 2016-04-06 | $126.40 | $127.29 | $125.95 | $127.25 | $127.25 | 743,932 |
| 2016-04-05 | $126.84 | $126.94 | $125.98 | $126.80 | $126.80 | 1,100,737 |
| 2016-04-04 | $127.33 | $128.21 | $126.82 | $127.48 | $127.48 | 818,511 |
| 2016-04-01 | $125.90 | $127.74 | $125.59 | $127.63 | $127.63 | 882,290 |
| 2016-03-31 | $125.54 | $126.30 | $125.16 | $126.19 | $126.19 | 1,052,702 |
| 2016-03-30 | $126.00 | $126.53 | $124.73 | $125.68 | $125.68 | 987,984 |
| 2016-03-29 | $123.83 | $125.47 | $123.69 | $125.33 | $125.33 | 431,793 |
| 2016-03-28 | $124.11 | $124.46 | $123.70 | $124.34 | $124.34 | 612,503 |
| 2016-03-24 | $123.57 | $124.41 | $123.04 | $124.11 | $124.11 | 761,818 |
| 2016-03-23 | $123.70 | $123.99 | $123.05 | $123.81 | $123.81 | 960,600 |
| 2016-03-22 | $123.34 | $123.84 | $122.85 | $123.62 | $123.62 | 717,767 |
| 2016-03-21 | $121.89 | $123.41 | $121.63 | $123.00 | $123.00 | 733,376 |
| 2016-03-18 | $121.14 | $122.66 | $119.99 | $122.10 | $122.10 | 1,817,917 |
| 2016-03-17 | $118.76 | $121.24 | $118.34 | $120.69 | $120.69 | 1,233,148 |
| 2016-03-16 | $117.44 | $119.29 | $117.38 | $118.88 | $118.88 | 757,800 |
| 2016-03-15 | $114.92 | $119.23 | $114.81 | $118.46 | $118.46 | 1,200,115 |
| 2016-03-14 | $115.96 | $116.46 | $115.24 | $115.95 | $115.95 | 653,221 |
| 2016-03-11 | $114.74 | $116.01 | $112.89 | $116.01 | $116.01 | 1,464,799 |
| 2016-03-10 | $112.54 | $114.47 | $112.40 | $113.52 | $113.52 | 1,431,569 |
| 2016-03-09 | $113.96 | $114.68 | $113.82 | $114.09 | $114.09 | 759,035 |
| 2016-03-08 | $114.04 | $114.93 | $113.21 | $113.72 | $113.72 | 567,754 |
| 2016-03-07 | $114.18 | $114.99 | $113.42 | $114.71 | $114.71 | 852,575 |
| 2016-03-04 | $116.05 | $116.28 | $114.40 | $114.87 | $114.87 | 568,400 |
| 2016-03-03 | $114.61 | $115.65 | $114.30 | $115.55 | $115.55 | 716,618 |
| 2016-03-02 | $117.12 | $117.12 | $113.43 | $114.65 | $114.65 | 1,566,244 |
| 2016-03-01 | $114.59 | $117.99 | $114.34 | $117.95 | $117.95 | 961,026 |
| 2016-02-29 | $115.36 | $116.62 | $113.93 | $113.93 | $113.93 | 581,237 |
| 2016-02-26 | $114.77 | $116.42 | $113.79 | $115.54 | $115.54 | 1,038,561 |
| 2016-02-25 | $113.61 | $115.19 | $112.19 | $114.52 | $114.52 | 740,340 |
| 2016-02-24 | $111.22 | $113.34 | $110.01 | $113.14 | $113.14 | 923,233 |
| 2016-02-23 | $110.81 | $113.84 | $110.74 | $112.30 | $112.30 | 876,781 |
| 2016-02-22 | $110.65 | $111.66 | $110.24 | $111.24 | $111.24 | 742,203 |
| 2016-02-19 | $111.30 | $111.65 | $109.30 | $109.66 | $109.66 | 898,932 |
| 2016-02-18 | $110.83 | $113.00 | $110.50 | $111.54 | $111.54 | 845,025 |
| 2016-02-17 | $109.92 | $111.53 | $109.26 | $111.41 | $111.41 | 871,619 |
| 2016-02-16 | $109.44 | $109.89 | $108.17 | $109.47 | $109.47 | 755,968 |
| 2016-02-12 | $107.84 | $108.35 | $105.64 | $106.92 | $106.92 | 1,138,482 |
| 2016-02-11 | $106.16 | $107.98 | $105.38 | $106.05 | $106.05 | 881,112 |
| 2016-02-10 | $106.80 | $108.39 | $106.58 | $107.91 | $107.91 | 945,923 |
| 2016-02-09 | $105.11 | $107.36 | $104.91 | $106.03 | $106.03 | 903,292 |
| 2016-02-08 | $109.64 | $110.09 | $105.16 | $105.99 | $105.99 | 1,288,756 |
| 2016-02-05 | $111.69 | $114.70 | $108.75 | $111.12 | $111.12 | 2,597,870 |
| 2016-02-04 | $117.42 | $118.48 | $115.79 | $115.94 | $115.94 | 1,862,062 |
| 2016-02-03 | $118.14 | $118.57 | $115.01 | $117.20 | $117.20 | 1,366,943 |
| 2016-02-02 | $119.51 | $120.57 | $117.81 | $118.32 | $118.32 | 709,727 |
| 2016-02-01 | $119.29 | $121.11 | $118.69 | $120.65 | $120.65 | 586,198 |
| 2016-01-29 | $117.19 | $120.45 | $117.00 | $120.35 | $120.35 | 794,351 |
| 2016-01-28 | $118.01 | $118.86 | $116.52 | $116.93 | $116.93 | 727,975 |
| 2016-01-27 | $118.17 | $119.83 | $117.16 | $117.87 | $117.87 | 574,052 |
| 2016-01-26 | $116.93 | $118.41 | $116.93 | $118.17 | $118.17 | 290,809 |
| 2016-01-25 | $117.81 | $117.90 | $116.67 | $116.91 | $116.91 | 562,751 |
| 2016-01-22 | $115.95 | $118.31 | $115.49 | $117.95 | $117.95 | 396,202 |
| 2016-01-21 | $115.78 | $116.44 | $114.04 | $114.99 | $114.99 | 508,147 |
| 2016-01-20 | $114.16 | $115.73 | $111.25 | $115.12 | $115.12 | 814,671 |
| 2016-01-19 | $116.48 | $118.29 | $115.47 | $115.82 | $115.82 | 518,173 |
| 2016-01-15 | $113.55 | $115.25 | $113.49 | $115.16 | $115.16 | 958,226 |
| 2016-01-14 | $117.00 | $117.00 | $114.55 | $116.41 | $116.41 | 826,784 |
| 2016-01-13 | $121.01 | $121.32 | $116.04 | $116.31 | $116.31 | 784,997 |
| 2016-01-12 | $119.52 | $121.44 | $118.35 | $121.02 | $121.02 | 656,590 |
| 2016-01-11 | $118.66 | $119.85 | $118.20 | $119.42 | $119.42 | 717,809 |
| 2016-01-08 | $120.00 | $120.30 | $118.05 | $118.24 | $118.24 | 648,240 |
| 2016-01-07 | $118.22 | $120.19 | $118.01 | $119.51 | $119.51 | 863,213 |
| 2016-01-06 | $118.94 | $120.58 | $118.13 | $120.01 | $120.01 | 738,461 |
| 2016-01-05 | $118.43 | $120.97 | $117.90 | $120.53 | $120.53 | 632,414 |
| 2016-01-04 | $119.21 | $119.44 | $116.90 | $117.87 | $117.87 | 847,370 |
| 2015-12-31 | $121.78 | $122.49 | $120.58 | $120.60 | $120.60 | 333,943 |
| 2015-12-30 | $122.73 | $123.85 | $121.76 | $121.78 | $121.78 | 286,821 |
| 2015-12-29 | $122.02 | $123.62 | $121.73 | $123.15 | $123.15 | 393,604 |
| 2015-12-28 | $120.30 | $121.94 | $120.01 | $121.64 | $121.64 | 456,395 |
| 2015-12-24 | $121.62 | $121.62 | $120.38 | $120.99 | $120.99 | 159,610 |
| 2015-12-23 | $120.21 | $121.34 | $119.73 | $121.18 | $121.18 | 407,780 |
| 2015-12-22 | $118.42 | $120.10 | $118.13 | $119.66 | $119.66 | 601,861 |
| 2015-12-21 | $117.84 | $118.34 | $117.06 | $118.29 | $118.29 | 584,511 |
| 2015-12-18 | $118.01 | $118.08 | $115.77 | $116.75 | $116.75 | 1,219,008 |
| 2015-12-17 | $119.16 | $119.85 | $118.49 | $118.66 | $118.66 | 791,721 |
| 2015-12-16 | $119.75 | $120.00 | $116.92 | $118.61 | $118.61 | 707,564 |
| 2015-12-15 | $118.41 | $119.56 | $117.30 | $118.53 | $118.53 | 1,123,858 |
| 2015-12-14 | $117.34 | $118.15 | $115.78 | $117.09 | $117.09 | 1,139,824 |
| 2015-12-11 | $115.81 | $116.54 | $115.32 | $116.20 | $116.20 | 1,482,929 |
| 2015-12-10 | $116.47 | $118.00 | $115.75 | $117.58 | $117.58 | 1,259,805 |
| 2015-12-09 | $114.98 | $116.76 | $114.87 | $116.55 | $116.55 | 939,942 |
| 2015-12-08 | $114.74 | $116.18 | $114.07 | $115.96 | $115.96 | 901,051 |
| 2015-12-07 | $115.64 | $116.43 | $115.25 | $115.99 | $115.99 | 1,028,440 |
| 2015-12-04 | $113.60 | $117.19 | $112.95 | $116.64 | $116.64 | 1,590,242 |
| 2015-12-03 | $118.07 | $118.65 | $113.26 | $113.64 | $113.64 | 1,675,889 |
| 2015-12-02 | $120.13 | $120.57 | $118.57 | $118.77 | $118.77 | 1,165,305 |
| 2015-12-01 | $120.99 | $122.28 | $119.99 | $120.63 | $120.63 | 1,121,836 |
| 2015-11-30 | $120.62 | $121.03 | $120.00 | $120.72 | $120.72 | 3,196,972 |
| 2015-11-27 | $121.53 | $122.07 | $119.91 | $120.69 | $120.69 | 701,186 |
| 2015-11-25 | $123.64 | $124.22 | $121.91 | $122.41 | $122.41 | 533,272 |
| 2015-11-24 | $123.24 | $123.74 | $121.86 | $123.60 | $123.60 | 837,899 |
| 2015-11-23 | $121.89 | $124.14 | $121.53 | $123.30 | $123.30 | 874,086 |
| 2015-11-20 | $121.09 | $122.24 | $119.89 | $121.91 | $121.91 | 2,236,298 |
| 2015-11-19 | $122.50 | $122.82 | $120.52 | $120.82 | $120.82 | 1,095,068 |
| 2015-11-18 | $122.37 | $122.99 | $121.74 | $122.21 | $122.21 | 1,042,371 |
| 2015-11-17 | $122.79 | $123.12 | $122.00 | $122.31 | $122.31 | 727,160 |
| 2015-11-16 | $122.85 | $123.01 | $122.00 | $122.81 | $122.81 | 585,273 |
| 2015-11-13 | $122.86 | $124.10 | $121.61 | $122.77 | $122.77 | 605,512 |
| 2015-11-12 | $123.15 | $123.90 | $122.78 | $122.99 | $122.99 | 643,032 |
| 2015-11-11 | $124.67 | $125.43 | $123.89 | $123.97 | $123.97 | 527,120 |
| 2015-11-10 | $124.04 | $125.10 | $123.26 | $124.53 | $124.53 | 642,967 |
| 2015-11-09 | $125.46 | $126.65 | $123.09 | $123.94 | $123.94 | 571,782 |
| 2015-11-06 | $123.57 | $125.95 | $123.25 | $125.88 | $125.88 | 825,160 |
| 2015-11-05 | $123.92 | $125.48 | $123.92 | $124.09 | $124.09 | 918,091 |
| 2015-11-04 | $125.38 | $125.38 | $123.28 | $123.92 | $123.92 | 917,146 |
| 2015-11-03 | $124.17 | $125.92 | $123.31 | $125.00 | $125.00 | 920,289 |
| 2015-11-02 | $121.12 | $124.64 | $121.11 | $124.32 | $124.32 | 1,240,298 |
| 2015-10-30 | $122.38 | $123.98 | $121.23 | $121.37 | $121.37 | 993,267 |
| 2015-10-29 | $121.44 | $123.57 | $120.54 | $122.45 | $122.45 | 981,813 |
| 2015-10-28 | $122.24 | $122.52 | $120.00 | $121.50 | $121.50 | 1,182,561 |
| 2015-10-27 | $122.05 | $123.43 | $121.08 | $121.92 | $121.92 | 1,575,943 |
| 2015-10-26 | $120.11 | $125.18 | $118.65 | $123.09 | $123.09 | 3,402,346 |
| 2015-10-23 | $124.56 | $125.00 | $110.56 | $120.31 | $120.31 | 8,070,202 |
| 2015-10-22 | $149.23 | $149.95 | $148.68 | $149.04 | $149.04 | 890,483 |
| 2015-10-21 | $150.65 | $150.96 | $148.75 | $148.91 | $148.91 | 717,239 |
| 2015-10-20 | $150.91 | $151.57 | $149.46 | $149.93 | $149.93 | 425,127 |
| 2015-10-19 | $148.67 | $150.99 | $148.50 | $150.84 | $150.84 | 813,001 |
| 2015-10-16 | $148.74 | $151.02 | $148.54 | $149.48 | $149.48 | 829,487 |
| 2015-10-15 | $148.16 | $148.88 | $146.93 | $148.52 | $148.52 | 553,087 |
| 2015-10-14 | $149.61 | $149.89 | $147.34 | $147.51 | $147.51 | 288,841 |
| 2015-10-13 | $149.54 | $149.95 | $148.01 | $149.28 | $149.28 | 490,942 |
| 2015-10-12 | $147.90 | $150.07 | $146.96 | $149.62 | $149.62 | 399,737 |
| 2015-10-09 | $147.15 | $148.87 | $146.68 | $148.63 | $148.63 | 407,931 |
| 2015-10-08 | $144.67 | $146.98 | $144.06 | $146.83 | $146.83 | 748,959 |
| 2015-10-07 | $144.11 | $144.78 | $143.34 | $144.70 | $144.70 | 765,137 |
| 2015-10-06 | $144.81 | $144.90 | $142.72 | $143.28 | $143.28 | 684,611 |
| 2015-10-05 | $142.40 | $144.25 | $141.97 | $144.13 | $144.13 | 521,099 |
| 2015-10-02 | $139.05 | $141.93 | $138.50 | $141.87 | $141.87 | 793,332 |
| 2015-10-01 | $140.08 | $141.39 | $138.77 | $140.48 | $140.48 | 930,871 |
| 2015-09-30 | $138.63 | $139.48 | $137.05 | $139.31 | $139.31 | 838,336 |
| 2015-09-29 | $138.19 | $138.62 | $137.17 | $138.21 | $138.21 | 703,955 |
| 2015-09-28 | $139.69 | $139.99 | $137.82 | $138.26 | $138.26 | 642,053 |
| 2015-09-25 | $139.43 | $141.56 | $139.07 | $140.05 | $140.05 | 694,005 |
| 2015-09-24 | $138.05 | $139.21 | $137.65 | $138.89 | $138.89 | 510,073 |
| 2015-09-23 | $137.83 | $138.98 | $137.58 | $138.50 | $138.50 | 456,118 |
| 2015-09-22 | $137.51 | $138.60 | $136.92 | $138.29 | $138.29 | 645,427 |
| 2015-09-21 | $137.56 | $139.14 | $137.11 | $139.07 | $139.07 | 580,977 |
| 2015-09-18 | $136.50 | $138.56 | $136.31 | $137.05 | $137.05 | 723,994 |
| 2015-09-17 | $137.71 | $140.00 | $136.88 | $138.18 | $138.18 | 1,019,877 |
| 2015-09-16 | $137.72 | $138.38 | $136.52 | $137.15 | $137.15 | 1,151,415 |
| 2015-09-15 | $137.52 | $138.58 | $137.00 | $138.34 | $138.34 | 695,103 |
| 2015-09-14 | $140.19 | $140.19 | $136.74 | $137.06 | $137.06 | 706,967 |
| 2015-09-11 | $138.95 | $140.20 | $138.22 | $140.02 | $140.02 | 689,561 |
| 2015-09-10 | $135.41 | $139.85 | $135.21 | $138.51 | $138.51 | 3,312,330 |
| 2015-09-09 | $145.63 | $146.16 | $136.08 | $136.25 | $136.25 | 3,099,862 |
| 2015-09-08 | $144.60 | $145.70 | $143.70 | $145.61 | $145.61 | 584,508 |
| 2015-09-04 | $140.98 | $142.03 | $140.26 | $141.56 | $141.56 | 434,320 |
| 2015-09-03 | $141.42 | $143.28 | $141.33 | $142.10 | $142.10 | 473,183 |
| 2015-09-02 | $140.59 | $141.25 | $139.02 | $141.22 | $141.22 | 575,521 |
| 2015-09-01 | $139.28 | $140.95 | $138.57 | $139.07 | $139.07 | 904,728 |
| 2015-08-31 | $141.35 | $141.85 | $140.82 | $141.14 | $141.14 | 491,192 |
| 2015-08-28 | $141.70 | $142.41 | $140.56 | $142.00 | $142.00 | 476,684 |
| 2015-08-27 | $140.15 | $141.91 | $139.27 | $141.84 | $141.84 | 618,075 |
| 2015-08-26 | $139.05 | $140.19 | $136.00 | $139.25 | $139.25 | 787,086 |
| 2015-08-25 | $140.10 | $140.47 | $135.63 | $135.68 | $135.68 | 908,693 |
| 2015-08-24 | $139.35 | $141.85 | $136.89 | $138.03 | $138.03 | 1,153,378 |
| 2015-08-21 | $145.66 | $146.51 | $143.42 | $143.43 | $143.43 | 986,985 |
| 2015-08-20 | $147.51 | $147.77 | $146.62 | $146.62 | $146.62 | 796,716 |
Stericycle Inc (SRCL) News Headlines
Recent Stericycle Inc (SRCL) News
Similar Companies to Stericycle Inc (SRCL) in the Waste Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
| Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
| Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
| GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
| Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
| Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
| Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
| Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
| Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
| Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |