Sensient Technologies Corp (SXT) Exchange: NYSE
Data as of May 9, 2025
$94.32 ($-0.40) -0.42%
Sensient Technologies Corp - Daily Information
Click for more stock information on Sensient Technologies Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $94.54 |
| Previous Close | $94.32 |
| High | $95.30 |
| Low | $93.45 |
| Adjusted Open | $94.54 |
| Previous Adjusted Close | $94.32 |
| Adjusted High | $95.30 |
| Adjusted Low | $93.45 |
About Sensient Technologies Corp (SXT)
Sensient Technologies Corporation is a leading global manufacturer and marketer of colors, flavors, and fragrances. Founded in 1882, Sensient Technologies has transformed into a global business through a series of strategic acquisitions and organization changes. The company has a strong portfolio of innovative technologies, products, and services that are used in a variety of consumer goods as well as providing customized manufacturing solutions. Over the years, Sensient has grown from 2,200 employees in the early 2000s to over 6,700 employees across the world today. The company's revenues have also grown significantly since its inception, with a compound annual growth rate of 6% over the last five years.
Invest in Sensient Technologies Corp (SXT)
Historical Stock Data for Sensient Technologies Corp (SXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $94.54 | $95.30 | $93.45 | $94.32 | $94.32 | 451,094 |
| 2025-05-06 | $93.28 | $95.11 | $92.56 | $94.72 | $94.72 | 333,131 |
| 2025-05-05 | $93.90 | $94.70 | $93.40 | $93.61 | $93.61 | 219,359 |
| 2025-05-02 | $92.95 | $94.51 | $92.95 | $93.73 | $93.73 | 252,032 |
| 2025-05-01 | $93.49 | $94.79 | $91.99 | $92.66 | $92.66 | 638,686 |
| 2025-04-30 | $93.35 | $94.73 | $92.40 | $93.95 | $93.95 | 1,019,560 |
| 2025-04-29 | $90.29 | $94.64 | $90.19 | $94.34 | $94.34 | 840,128 |
| 2025-04-28 | $90.83 | $92.68 | $89.31 | $90.07 | $90.07 | 1,126,961 |
| 2025-04-25 | $82.00 | $91.14 | $80.00 | $90.99 | $90.99 | 1,459,449 |
| 2025-04-24 | $79.54 | $80.65 | $78.27 | $80.14 | $80.14 | 516,423 |
| 2025-04-23 | $78.92 | $80.25 | $78.51 | $79.16 | $79.16 | 596,052 |
| 2025-04-22 | $75.26 | $79.55 | $75.26 | $78.40 | $78.40 | 617,113 |
| 2025-04-21 | $74.40 | $75.10 | $72.60 | $74.73 | $74.73 | 412,344 |
| 2025-04-17 | $74.06 | $74.95 | $73.63 | $74.56 | $74.56 | 239,248 |
| 2025-04-16 | $74.86 | $75.21 | $73.38 | $74.13 | $74.13 | 256,002 |
| 2025-04-15 | $74.60 | $74.94 | $74.04 | $74.72 | $74.72 | 205,972 |
| 2025-04-14 | $74.43 | $75.63 | $73.83 | $74.86 | $74.86 | 330,203 |
| 2025-04-11 | $72.07 | $74.24 | $71.88 | $74.11 | $74.11 | 315,464 |
| 2025-04-10 | $72.00 | $72.95 | $70.69 | $72.71 | $72.71 | 292,215 |
| 2025-04-09 | $67.94 | $74.47 | $67.94 | $73.29 | $73.29 | 619,913 |
| 2025-04-08 | $73.22 | $73.65 | $67.79 | $68.75 | $68.75 | 828,857 |
| 2025-04-07 | $73.18 | $76.13 | $71.34 | $72.37 | $72.37 | 829,650 |
| 2025-04-04 | $73.19 | $75.29 | $72.69 | $74.66 | $74.66 | 917,136 |
| 2025-04-03 | $73.89 | $76.00 | $73.89 | $75.07 | $75.07 | 425,295 |
| 2025-04-02 | $73.91 | $75.81 | $73.68 | $75.67 | $75.67 | 347,048 |
| 2025-04-01 | $73.98 | $75.33 | $73.78 | $74.98 | $74.98 | 280,194 |
| 2025-03-31 | $72.54 | $75.19 | $72.52 | $74.43 | $74.43 | 362,866 |
| 2025-03-28 | $73.60 | $73.92 | $72.45 | $73.60 | $73.60 | 259,787 |
| 2025-03-27 | $73.38 | $73.50 | $72.28 | $73.35 | $73.35 | 412,411 |
| 2025-03-26 | $73.60 | $74.20 | $72.73 | $73.28 | $73.28 | 269,598 |
| 2025-03-25 | $72.96 | $73.55 | $72.47 | $73.31 | $73.31 | 260,542 |
| 2025-03-24 | $73.47 | $74.30 | $72.95 | $73.36 | $73.36 | 317,050 |
| 2025-03-21 | $73.52 | $74.13 | $72.47 | $72.78 | $72.78 | 613,620 |
| 2025-03-20 | $73.22 | $74.91 | $73.16 | $74.11 | $74.11 | 290,470 |
| 2025-03-19 | $74.33 | $74.44 | $73.24 | $73.88 | $73.88 | 261,117 |
| 2025-03-18 | $73.13 | $74.89 | $72.89 | $74.03 | $74.03 | 257,311 |
| 2025-03-17 | $73.04 | $73.72 | $72.94 | $73.02 | $73.02 | 159,708 |
| 2025-03-14 | $73.36 | $73.62 | $72.79 | $73.30 | $73.30 | 205,683 |
| 2025-03-13 | $72.98 | $74.00 | $72.32 | $72.60 | $72.60 | 206,833 |
| 2025-03-12 | $74.32 | $74.71 | $72.84 | $72.90 | $72.90 | 384,434 |
| 2025-03-11 | $74.15 | $74.57 | $72.62 | $74.01 | $74.01 | 283,720 |
| 2025-03-10 | $72.43 | $74.41 | $72.39 | $73.39 | $73.39 | 284,248 |
| 2025-03-07 | $71.38 | $73.33 | $71.03 | $72.99 | $72.99 | 392,884 |
| 2025-03-06 | $70.55 | $71.85 | $69.95 | $71.33 | $71.33 | 236,079 |
| 2025-03-05 | $69.08 | $70.92 | $69.02 | $70.73 | $70.73 | 253,489 |
| 2025-03-04 | $68.27 | $69.70 | $68.17 | $68.71 | $68.71 | 245,525 |
| 2025-03-03 | $69.81 | $70.20 | $68.62 | $68.71 | $68.71 | 253,485 |
| 2025-02-28 | $68.63 | $69.85 | $68.38 | $69.40 | $69.40 | 266,017 |
| 2025-02-27 | $69.32 | $69.74 | $68.24 | $68.36 | $68.36 | 304,309 |
| 2025-02-26 | $70.14 | $70.29 | $69.07 | $69.45 | $69.45 | 221,911 |
| 2025-02-25 | $69.95 | $71.20 | $69.95 | $70.24 | $70.24 | 151,032 |
| 2025-02-24 | $69.44 | $70.38 | $68.83 | $69.66 | $69.66 | 214,141 |
| 2025-02-21 | $70.54 | $70.54 | $69.14 | $69.23 | $69.23 | 218,707 |
| 2025-02-20 | $70.10 | $70.72 | $69.23 | $69.86 | $69.86 | 176,602 |
| 2025-02-19 | $69.23 | $70.67 | $68.78 | $70.08 | $70.08 | 263,814 |
| 2025-02-18 | $70.80 | $72.16 | $70.62 | $70.88 | $70.88 | 262,204 |
| 2025-02-14 | $71.90 | $73.38 | $67.61 | $71.23 | $71.23 | 622,038 |
| 2025-02-13 | $75.55 | $77.56 | $75.47 | $77.00 | $77.00 | 251,770 |
| 2025-02-12 | $75.54 | $76.19 | $75.17 | $75.19 | $75.19 | 154,959 |
| 2025-02-11 | $75.94 | $77.28 | $75.94 | $76.91 | $76.91 | 125,662 |
| 2025-02-10 | $76.23 | $76.45 | $75.67 | $76.11 | $76.11 | 151,755 |
| 2025-02-07 | $77.05 | $77.18 | $75.69 | $75.91 | $75.91 | 160,965 |
| 2025-02-06 | $77.16 | $77.49 | $76.74 | $77.40 | $77.40 | 205,867 |
| 2025-02-05 | $76.16 | $77.31 | $75.96 | $76.62 | $76.62 | 272,526 |
| 2025-02-04 | $75.01 | $76.03 | $74.91 | $76.02 | $76.02 | 179,040 |
| 2025-02-03 | $74.61 | $75.29 | $73.27 | $75.10 | $74.70 | 163,569 |
| 2025-01-31 | $75.35 | $76.12 | $74.87 | $75.51 | $75.10 | 162,413 |
| 2025-01-30 | $75.58 | $76.00 | $75.17 | $75.55 | $75.14 | 95,400 |
| 2025-01-29 | $75.87 | $76.62 | $74.85 | $75.04 | $74.64 | 167,779 |
| 2025-01-28 | $76.00 | $76.55 | $75.55 | $76.13 | $75.72 | 99,158 |
| 2025-01-27 | $76.02 | $76.64 | $75.71 | $76.20 | $75.79 | 132,618 |
| 2025-01-24 | $75.76 | $76.40 | $75.47 | $76.06 | $76.06 | 96,724 |
| 2025-01-23 | $75.39 | $76.46 | $75.27 | $76.30 | $76.30 | 132,005 |
| 2025-01-22 | $74.74 | $75.79 | $74.07 | $75.69 | $75.69 | 280,072 |
| 2025-01-21 | $74.44 | $75.40 | $73.71 | $75.31 | $75.31 | 191,591 |
| 2025-01-17 | $73.76 | $73.77 | $73.15 | $73.72 | $73.72 | 150,496 |
| 2025-01-16 | $71.84 | $72.85 | $71.38 | $72.72 | $72.72 | 220,025 |
| 2025-01-15 | $71.04 | $72.30 | $70.18 | $72.14 | $72.14 | 384,062 |
| 2025-01-14 | $68.67 | $69.64 | $68.67 | $69.55 | $69.55 | 319,268 |
| 2025-01-13 | $66.72 | $68.25 | $66.15 | $68.24 | $68.24 | 223,575 |
| 2025-01-10 | $69.02 | $69.02 | $67.16 | $67.31 | $67.31 | 319,256 |
| 2025-01-08 | $69.09 | $70.68 | $68.76 | $70.49 | $70.49 | 288,022 |
| 2025-01-07 | $69.97 | $70.20 | $68.84 | $69.40 | $69.40 | 219,265 |
| 2025-01-06 | $69.87 | $70.86 | $69.50 | $69.99 | $69.99 | 218,652 |
| 2025-01-03 | $70.03 | $70.20 | $69.46 | $69.92 | $69.92 | 120,597 |
| 2025-01-02 | $71.28 | $71.59 | $69.73 | $69.93 | $69.93 | 143,002 |
| 2024-12-31 | $71.53 | $72.05 | $71.00 | $71.26 | $71.26 | 130,003 |
| 2024-12-30 | $71.90 | $71.90 | $70.88 | $71.00 | $71.00 | 143,215 |
| 2024-12-27 | $72.37 | $73.13 | $71.35 | $72.18 | $72.18 | 158,257 |
| 2024-12-26 | $72.71 | $73.23 | $72.52 | $73.00 | $73.00 | 142,681 |
| 2024-12-24 | $72.83 | $73.50 | $72.19 | $73.43 | $73.43 | 35,704 |
| 2024-12-23 | $72.90 | $73.06 | $72.33 | $72.98 | $72.98 | 114,663 |
| 2024-12-20 | $72.01 | $74.10 | $72.01 | $73.34 | $73.34 | 557,068 |
| 2024-12-19 | $73.96 | $74.47 | $72.89 | $73.00 | $73.00 | 189,712 |
| 2024-12-18 | $76.55 | $76.99 | $73.15 | $73.79 | $73.79 | 183,827 |
| 2024-12-17 | $76.95 | $77.35 | $75.83 | $76.46 | $76.46 | 187,980 |
| 2024-12-16 | $77.25 | $77.90 | $77.03 | $77.24 | $77.24 | 150,152 |
| 2024-12-13 | $77.16 | $77.33 | $76.40 | $77.29 | $77.29 | 99,998 |
| 2024-12-12 | $77.12 | $77.66 | $76.76 | $77.38 | $77.38 | 116,902 |
| 2024-12-11 | $77.15 | $78.02 | $76.93 | $77.00 | $77.00 | 246,859 |
| 2024-12-10 | $78.29 | $78.29 | $76.36 | $76.64 | $76.64 | 338,391 |
| 2024-12-09 | $78.71 | $79.73 | $77.87 | $78.00 | $78.00 | 157,198 |
| 2024-12-06 | $78.45 | $78.87 | $77.92 | $78.10 | $78.10 | 132,819 |
| 2024-12-05 | $78.27 | $78.72 | $77.71 | $78.00 | $78.00 | 276,844 |
| 2024-12-04 | $77.96 | $79.27 | $77.58 | $78.28 | $78.28 | 149,691 |
| 2024-12-03 | $78.50 | $78.50 | $77.20 | $78.04 | $78.04 | 105,589 |
| 2024-12-02 | $77.91 | $78.75 | $77.06 | $78.45 | $78.45 | 136,846 |
| 2024-11-29 | $77.29 | $77.76 | $76.82 | $77.64 | $77.64 | 121,669 |
| 2024-11-27 | $78.18 | $78.62 | $76.94 | $77.09 | $77.09 | 201,445 |
| 2024-11-26 | $78.67 | $78.76 | $77.64 | $77.99 | $77.99 | 179,595 |
| 2024-11-25 | $79.52 | $80.47 | $79.09 | $79.20 | $79.20 | 296,405 |
| 2024-11-22 | $77.79 | $79.22 | $77.67 | $78.67 | $78.67 | 181,044 |
| 2024-11-21 | $76.92 | $77.71 | $76.52 | $77.19 | $77.19 | 128,176 |
| 2024-11-20 | $76.16 | $76.99 | $75.43 | $76.31 | $76.31 | 152,625 |
| 2024-11-19 | $76.50 | $76.83 | $75.92 | $76.45 | $76.45 | 173,190 |
| 2024-11-18 | $77.54 | $78.03 | $76.95 | $77.08 | $77.08 | 186,391 |
| 2024-11-15 | $78.36 | $78.36 | $76.35 | $77.00 | $77.00 | 209,565 |
| 2024-11-14 | $79.60 | $79.65 | $77.86 | $78.00 | $78.00 | 154,732 |
| 2024-11-13 | $79.13 | $80.06 | $77.55 | $79.16 | $79.16 | 172,565 |
| 2024-11-12 | $80.23 | $80.70 | $78.37 | $78.42 | $78.42 | 123,111 |
| 2024-11-11 | $80.04 | $80.74 | $79.82 | $80.39 | $80.39 | 125,878 |
| 2024-11-08 | $80.62 | $80.63 | $79.17 | $79.57 | $79.57 | 228,071 |
| 2024-11-07 | $81.09 | $81.17 | $79.23 | $80.74 | $80.74 | 257,905 |
| 2024-11-06 | $80.49 | $81.85 | $79.75 | $81.38 | $81.38 | 380,484 |
| 2024-11-05 | $74.82 | $76.82 | $74.44 | $76.49 | $76.49 | 131,972 |
| 2024-11-04 | $75.40 | $76.22 | $75.09 | $75.34 | $75.34 | 100,897 |
| 2024-11-01 | $75.71 | $76.30 | $75.23 | $75.64 | $75.23 | 106,891 |
| 2024-10-31 | $77.25 | $77.57 | $75.40 | $75.48 | $75.07 | 124,533 |
| 2024-10-30 | $77.98 | $78.92 | $77.26 | $77.28 | $76.86 | 94,302 |
| 2024-10-29 | $78.49 | $79.28 | $78.16 | $78.36 | $77.94 | 87,700 |
| 2024-10-28 | $78.00 | $79.30 | $77.46 | $79.21 | $78.78 | 249,506 |
| 2024-10-25 | $78.41 | $79.49 | $77.42 | $77.55 | $77.13 | 112,972 |
| 2024-10-24 | $77.02 | $77.55 | $76.46 | $77.49 | $77.07 | 110,425 |
| 2024-10-23 | $76.57 | $77.35 | $76.14 | $77.09 | $76.67 | 125,153 |
| 2024-10-22 | $76.55 | $77.14 | $76.15 | $77.06 | $76.64 | 61,589 |
| 2024-10-21 | $78.59 | $78.59 | $77.04 | $77.06 | $76.64 | 74,779 |
| 2024-10-18 | $78.99 | $78.99 | $78.39 | $78.67 | $78.67 | 93,086 |
| 2024-10-17 | $79.12 | $79.35 | $78.50 | $78.68 | $78.68 | 86,796 |
| 2024-10-16 | $78.80 | $79.67 | $78.54 | $78.91 | $78.91 | 76,803 |
| 2024-10-15 | $77.53 | $79.35 | $77.53 | $78.10 | $78.10 | 97,917 |
| 2024-10-14 | $77.31 | $78.12 | $77.12 | $77.86 | $77.86 | 64,515 |
| 2024-10-11 | $76.89 | $77.75 | $76.89 | $77.60 | $77.60 | 65,326 |
| 2024-10-10 | $76.41 | $76.85 | $75.63 | $76.75 | $76.75 | 130,854 |
| 2024-10-09 | $76.90 | $78.01 | $76.81 | $77.34 | $77.34 | 89,010 |
| 2024-10-08 | $76.42 | $77.28 | $75.86 | $76.78 | $76.78 | 75,630 |
| 2024-10-07 | $77.02 | $77.02 | $75.92 | $76.43 | $76.43 | 88,478 |
| 2024-10-04 | $77.77 | $77.77 | $77.00 | $77.50 | $77.50 | 70,878 |
| 2024-10-03 | $77.77 | $78.01 | $76.61 | $76.68 | $76.68 | 84,003 |
| 2024-10-02 | $77.91 | $78.43 | $77.80 | $78.25 | $78.25 | 79,447 |
| 2024-10-01 | $79.85 | $80.09 | $78.30 | $78.47 | $78.47 | 89,869 |
| 2024-09-30 | $79.77 | $80.40 | $79.12 | $80.22 | $80.22 | 118,225 |
| 2024-09-27 | $80.36 | $80.86 | $79.34 | $79.70 | $79.70 | 78,677 |
| 2024-09-26 | $79.14 | $79.63 | $78.75 | $79.52 | $79.52 | 87,983 |
| 2024-09-25 | $78.61 | $78.61 | $77.62 | $78.10 | $78.10 | 111,236 |
| 2024-09-24 | $78.58 | $79.52 | $78.37 | $78.71 | $78.71 | 86,936 |
| 2024-09-23 | $78.01 | $78.34 | $77.66 | $78.07 | $78.07 | 96,551 |
| 2024-09-20 | $78.86 | $78.86 | $77.17 | $77.52 | $77.52 | 598,195 |
| 2024-09-19 | $78.39 | $79.16 | $77.94 | $79.09 | $79.09 | 140,005 |
| 2024-09-18 | $76.67 | $78.25 | $76.06 | $76.64 | $76.64 | 101,084 |
| 2024-09-17 | $76.01 | $77.46 | $75.87 | $76.67 | $76.67 | 108,272 |
| 2024-09-16 | $76.13 | $76.13 | $75.08 | $75.25 | $75.25 | 82,973 |
| 2024-09-13 | $74.69 | $75.81 | $74.69 | $75.53 | $75.53 | 96,296 |
| 2024-09-12 | $74.15 | $74.25 | $73.05 | $73.83 | $73.83 | 67,293 |
| 2024-09-11 | $73.63 | $73.67 | $71.79 | $73.64 | $73.64 | 128,318 |
| 2024-09-10 | $73.79 | $74.41 | $73.47 | $74.20 | $74.20 | 100,685 |
| 2024-09-09 | $73.84 | $74.47 | $73.18 | $73.76 | $73.76 | 102,327 |
| 2024-09-06 | $75.38 | $75.56 | $73.46 | $74.09 | $74.09 | 79,239 |
| 2024-09-05 | $76.04 | $76.04 | $74.97 | $75.23 | $75.23 | 104,247 |
| 2024-09-04 | $75.67 | $76.14 | $74.96 | $75.56 | $75.56 | 91,975 |
| 2024-09-03 | $77.13 | $77.14 | $75.24 | $75.55 | $75.55 | 132,051 |
| 2024-08-30 | $76.56 | $77.98 | $76.38 | $77.84 | $77.84 | 145,004 |
| 2024-08-29 | $76.78 | $77.25 | $76.19 | $76.59 | $76.59 | 63,614 |
| 2024-08-28 | $75.56 | $76.98 | $75.35 | $76.19 | $76.19 | 218,360 |
| 2024-08-27 | $75.10 | $75.66 | $74.66 | $75.55 | $75.55 | 106,571 |
| 2024-08-26 | $76.27 | $76.58 | $75.10 | $75.20 | $75.20 | 136,820 |
| 2024-08-23 | $74.73 | $76.34 | $74.49 | $75.46 | $75.46 | 169,382 |
| 2024-08-22 | $74.65 | $75.06 | $73.32 | $74.12 | $74.12 | 155,821 |
| 2024-08-21 | $73.39 | $74.89 | $73.38 | $74.30 | $74.30 | 106,462 |
| 2024-08-20 | $73.47 | $73.47 | $72.49 | $72.64 | $72.64 | 64,398 |
| 2024-08-19 | $73.47 | $73.85 | $73.06 | $73.77 | $73.77 | 75,113 |
| 2024-08-16 | $72.75 | $73.40 | $72.03 | $73.06 | $73.06 | 88,738 |
| 2024-08-15 | $72.77 | $73.79 | $72.59 | $72.91 | $72.91 | 91,535 |
| 2024-08-14 | $71.69 | $71.69 | $70.45 | $71.26 | $71.26 | 115,738 |
| 2024-08-13 | $71.61 | $71.61 | $70.05 | $71.36 | $71.36 | 158,078 |
| 2024-08-12 | $71.49 | $71.49 | $70.38 | $71.05 | $71.05 | 113,092 |
| 2024-08-09 | $71.41 | $71.76 | $70.39 | $71.63 | $71.63 | 118,593 |
| 2024-08-08 | $70.99 | $71.80 | $70.91 | $71.56 | $71.56 | 88,653 |
| 2024-08-07 | $72.54 | $72.72 | $70.20 | $70.26 | $70.26 | 130,405 |
| 2024-08-06 | $70.77 | $72.79 | $70.77 | $72.00 | $72.00 | 134,034 |
| 2024-08-05 | $71.23 | $71.27 | $68.82 | $71.07 | $71.07 | 324,860 |
| 2024-08-02 | $73.87 | $74.66 | $73.36 | $73.68 | $73.26 | 183,013 |
| 2024-08-01 | $78.19 | $78.57 | $75.53 | $76.01 | $76.01 | 209,347 |
| 2024-07-31 | $78.00 | $79.52 | $77.65 | $78.05 | $78.05 | 198,667 |
| 2024-07-30 | $78.46 | $79.05 | $77.49 | $77.70 | $77.70 | 168,916 |
| 2024-07-29 | $77.30 | $78.78 | $76.88 | $78.30 | $78.30 | 287,865 |
| 2024-07-26 | $78.17 | $80.36 | $76.39 | $76.64 | $76.64 | 303,946 |
| 2024-07-25 | $80.89 | $81.92 | $80.39 | $80.58 | $80.58 | 359,926 |
| 2024-07-24 | $81.46 | $82.55 | $80.48 | $80.87 | $80.87 | 176,869 |
| 2024-07-23 | $80.96 | $82.99 | $80.27 | $81.68 | $81.68 | 149,239 |
| 2024-07-22 | $79.74 | $80.85 | $79.10 | $80.79 | $80.79 | 137,269 |
| 2024-07-19 | $79.82 | $80.50 | $78.70 | $79.25 | $79.25 | 135,438 |
| 2024-07-18 | $79.62 | $81.16 | $79.62 | $79.90 | $79.90 | 99,582 |
| 2024-07-17 | $80.38 | $81.51 | $79.69 | $80.24 | $80.24 | 136,339 |
| 2024-07-16 | $79.73 | $81.13 | $79.42 | $80.57 | $80.57 | 235,326 |
| 2024-07-15 | $79.06 | $79.90 | $78.59 | $79.31 | $79.31 | 168,306 |
| 2024-07-12 | $78.64 | $79.16 | $78.15 | $78.33 | $78.33 | 122,154 |
| 2024-07-11 | $77.74 | $78.43 | $76.81 | $77.81 | $77.81 | 155,992 |
| 2024-07-10 | $74.44 | $75.56 | $74.42 | $75.54 | $75.54 | 131,556 |
| 2024-07-09 | $73.94 | $74.56 | $73.21 | $73.93 | $73.93 | 245,548 |
| 2024-07-08 | $74.66 | $75.62 | $74.25 | $74.36 | $74.36 | 141,368 |
| 2024-07-05 | $73.47 | $74.05 | $72.84 | $74.03 | $74.03 | 116,668 |
| 2024-07-03 | $73.69 | $74.10 | $72.99 | $73.93 | $73.93 | 55,896 |
| 2024-07-02 | $73.98 | $74.40 | $73.20 | $73.43 | $73.43 | 90,625 |
| 2024-07-01 | $73.85 | $74.19 | $72.75 | $73.66 | $73.66 | 131,337 |
| 2024-06-28 | $74.67 | $75.57 | $73.42 | $74.19 | $74.19 | 591,954 |
| 2024-06-27 | $73.73 | $74.33 | $72.87 | $74.27 | $74.27 | 111,004 |
| 2024-06-26 | $73.12 | $73.87 | $72.77 | $73.44 | $73.44 | 244,842 |
| 2024-06-25 | $74.15 | $74.22 | $72.97 | $73.30 | $73.30 | 117,544 |
| 2024-06-24 | $74.88 | $75.89 | $74.46 | $74.53 | $74.53 | 104,400 |
| 2024-06-21 | $74.59 | $74.68 | $74.06 | $74.48 | $74.48 | 455,631 |
| 2024-06-20 | $74.70 | $75.42 | $74.29 | $74.60 | $74.60 | 83,348 |
| 2024-06-18 | $75.77 | $75.89 | $75.09 | $75.36 | $75.36 | 92,871 |
| 2024-06-17 | $75.09 | $76.01 | $74.77 | $75.81 | $75.81 | 93,269 |
| 2024-06-14 | $75.56 | $75.75 | $75.02 | $75.41 | $75.41 | 94,702 |
| 2024-06-13 | $76.78 | $77.02 | $75.69 | $76.58 | $76.58 | 99,781 |
| 2024-06-12 | $78.35 | $78.77 | $77.18 | $77.19 | $77.19 | 158,408 |
| 2024-06-11 | $75.47 | $76.68 | $74.85 | $76.65 | $76.65 | 147,021 |
| 2024-06-10 | $75.32 | $75.80 | $74.58 | $75.69 | $75.69 | 170,411 |
| 2024-06-07 | $76.13 | $76.88 | $75.86 | $76.10 | $76.10 | 96,985 |
| 2024-06-06 | $76.79 | $77.45 | $76.57 | $77.05 | $77.05 | 88,096 |
| 2024-06-05 | $76.16 | $77.30 | $76.00 | $77.09 | $77.09 | 115,350 |
| 2024-06-04 | $76.42 | $76.49 | $75.64 | $75.71 | $75.71 | 192,993 |
| 2024-06-03 | $77.30 | $77.30 | $76.48 | $76.54 | $76.54 | 131,563 |
| 2024-05-31 | $76.89 | $78.00 | $76.47 | $77.67 | $77.67 | 296,529 |
| 2024-05-30 | $74.77 | $76.88 | $74.77 | $76.75 | $76.75 | 329,747 |
| 2024-05-29 | $74.36 | $75.42 | $74.24 | $74.26 | $74.26 | 202,891 |
| 2024-05-28 | $75.86 | $75.86 | $74.31 | $74.90 | $74.90 | 140,867 |
| 2024-05-24 | $75.10 | $75.74 | $74.61 | $75.46 | $75.46 | 107,537 |
| 2024-05-23 | $75.00 | $75.33 | $74.12 | $74.55 | $74.55 | 117,568 |
| 2024-05-22 | $75.37 | $75.59 | $74.77 | $75.13 | $75.13 | 117,116 |
| 2024-05-21 | $75.51 | $76.01 | $75.32 | $75.99 | $75.99 | 254,154 |
| 2024-05-20 | $75.78 | $75.98 | $75.42 | $75.65 | $75.65 | 63,876 |
| 2024-05-17 | $75.75 | $76.32 | $75.51 | $75.98 | $75.98 | 103,743 |
| 2024-05-16 | $75.15 | $75.55 | $74.56 | $75.50 | $75.50 | 143,625 |
| 2024-05-15 | $75.38 | $75.38 | $74.45 | $75.26 | $75.26 | 157,718 |
| 2024-05-14 | $76.13 | $76.13 | $74.89 | $75.09 | $75.09 | 168,469 |
| 2024-05-13 | $76.54 | $76.71 | $75.57 | $75.59 | $75.59 | 165,186 |
| 2024-05-10 | $76.43 | $76.51 | $75.56 | $76.39 | $76.39 | 116,345 |
| 2024-05-09 | $76.32 | $76.75 | $75.85 | $76.21 | $76.21 | 152,218 |
| 2024-05-08 | $75.38 | $76.18 | $75.38 | $76.13 | $76.13 | 213,507 |
| 2024-05-07 | $75.43 | $75.83 | $75.10 | $75.62 | $75.62 | 168,912 |
| 2024-05-06 | $74.51 | $75.01 | $74.19 | $74.99 | $74.99 | 108,241 |
| 2024-05-03 | $75.17 | $75.17 | $73.52 | $74.00 | $74.00 | 176,161 |
| 2024-05-02 | $73.86 | $74.76 | $73.70 | $74.50 | $74.09 | 170,452 |
| 2024-05-01 | $73.59 | $75.04 | $73.19 | $73.65 | $73.24 | 237,181 |
| 2024-04-30 | $72.38 | $73.26 | $71.73 | $73.22 | $72.82 | 229,164 |
| 2024-04-29 | $71.29 | $73.42 | $70.62 | $72.68 | $72.28 | 256,981 |
| 2024-04-26 | $70.68 | $71.88 | $70.34 | $70.36 | $70.36 | 271,131 |
| 2024-04-25 | $69.76 | $69.86 | $68.76 | $69.64 | $69.64 | 244,224 |
| 2024-04-24 | $69.39 | $70.81 | $69.39 | $70.03 | $70.03 | 1,284,628 |
| 2024-04-23 | $68.92 | $70.35 | $68.92 | $69.89 | $69.89 | 365,165 |
| 2024-04-22 | $69.30 | $69.35 | $68.41 | $68.97 | $68.97 | 310,252 |
| 2024-04-19 | $67.80 | $69.20 | $67.80 | $69.14 | $69.14 | 189,088 |
| 2024-04-18 | $67.99 | $68.69 | $67.80 | $68.23 | $68.23 | 338,605 |
| 2024-04-17 | $69.00 | $69.37 | $67.81 | $67.82 | $67.82 | 147,167 |
| 2024-04-16 | $68.42 | $69.00 | $67.52 | $68.28 | $68.28 | 239,781 |
| 2024-04-15 | $68.86 | $69.39 | $68.26 | $69.06 | $69.06 | 269,845 |
| 2024-04-12 | $68.76 | $69.28 | $67.82 | $68.32 | $68.32 | 149,300 |
| 2024-04-11 | $68.88 | $69.68 | $68.47 | $69.57 | $69.57 | 136,881 |
| 2024-04-10 | $70.05 | $70.05 | $68.12 | $68.88 | $68.88 | 232,716 |
| 2024-04-09 | $70.36 | $72.76 | $70.02 | $71.76 | $71.76 | 242,500 |
| 2024-04-08 | $67.91 | $70.58 | $67.91 | $69.84 | $69.84 | 222,806 |
| 2024-04-05 | $67.28 | $67.47 | $66.72 | $67.31 | $67.31 | 106,314 |
| 2024-04-04 | $69.42 | $69.54 | $67.45 | $67.50 | $67.50 | 104,659 |
| 2024-04-03 | $67.47 | $68.94 | $67.47 | $68.64 | $68.64 | 137,966 |
| 2024-04-02 | $68.16 | $68.24 | $67.03 | $67.49 | $67.49 | 269,365 |
| 2024-04-01 | $69.22 | $69.22 | $67.99 | $68.69 | $68.69 | 160,951 |
| 2024-03-28 | $68.83 | $69.43 | $68.63 | $69.19 | $69.19 | 176,199 |
| 2024-03-27 | $68.14 | $69.01 | $68.08 | $68.91 | $68.91 | 257,663 |
| 2024-03-26 | $68.04 | $68.04 | $66.96 | $67.52 | $67.52 | 169,579 |
| 2024-03-25 | $67.72 | $68.54 | $67.50 | $67.63 | $67.63 | 103,338 |
| 2024-03-22 | $70.07 | $70.07 | $67.86 | $67.86 | $67.86 | 127,645 |
| 2024-03-21 | $69.84 | $70.02 | $69.35 | $69.81 | $69.81 | 148,992 |
| 2024-03-20 | $68.25 | $70.08 | $68.15 | $69.59 | $69.59 | 149,078 |
| 2024-03-19 | $68.14 | $68.88 | $67.78 | $68.23 | $68.23 | 238,946 |
| 2024-03-18 | $68.82 | $69.13 | $67.94 | $67.99 | $67.99 | 288,108 |
| 2024-03-15 | $67.41 | $69.03 | $67.41 | $68.91 | $68.91 | 557,024 |
| 2024-03-14 | $69.28 | $69.28 | $66.96 | $67.90 | $67.90 | 236,153 |
| 2024-03-13 | $69.14 | $70.62 | $69.14 | $69.98 | $69.98 | 174,417 |
| 2024-03-12 | $69.10 | $69.40 | $68.48 | $69.24 | $69.24 | 118,488 |
| 2024-03-11 | $68.42 | $69.40 | $68.20 | $69.14 | $69.14 | 149,397 |
| 2024-03-08 | $68.40 | $69.05 | $67.92 | $68.67 | $68.67 | 156,208 |
| 2024-03-07 | $66.85 | $67.88 | $66.85 | $67.87 | $67.87 | 117,205 |
| 2024-03-06 | $66.68 | $66.72 | $65.84 | $66.19 | $66.19 | 134,245 |
| 2024-03-05 | $66.49 | $66.87 | $65.88 | $66.23 | $66.23 | 168,182 |
| 2024-03-04 | $66.52 | $67.27 | $66.46 | $66.80 | $66.80 | 321,639 |
| 2024-03-01 | $66.72 | $66.74 | $65.97 | $66.68 | $66.68 | 189,320 |
| 2024-02-29 | $65.31 | $67.06 | $64.76 | $66.88 | $66.88 | 380,644 |
| 2024-02-28 | $64.41 | $65.01 | $64.11 | $64.44 | $64.44 | 127,141 |
| 2024-02-27 | $66.13 | $66.13 | $64.73 | $65.05 | $65.05 | 128,463 |
| 2024-02-26 | $67.28 | $67.50 | $65.25 | $65.64 | $65.64 | 324,113 |
| 2024-02-23 | $67.02 | $67.87 | $66.72 | $67.69 | $67.69 | 273,603 |
| 2024-02-22 | $65.81 | $66.66 | $65.65 | $66.63 | $66.63 | 181,912 |
| 2024-02-21 | $65.08 | $66.13 | $64.96 | $66.11 | $66.11 | 233,364 |
| 2024-02-20 | $64.82 | $65.51 | $64.45 | $65.23 | $65.23 | 153,538 |
| 2024-02-16 | $64.37 | $65.96 | $64.34 | $65.50 | $65.50 | 271,892 |
| 2024-02-15 | $62.46 | $64.76 | $62.46 | $64.75 | $64.75 | 223,967 |
| 2024-02-14 | $61.98 | $62.17 | $60.79 | $62.14 | $62.14 | 271,078 |
| 2024-02-13 | $60.23 | $62.25 | $60.23 | $61.18 | $61.18 | 543,608 |
| 2024-02-12 | $60.63 | $62.43 | $60.18 | $62.18 | $62.18 | 337,234 |
| 2024-02-09 | $58.19 | $60.59 | $55.02 | $60.39 | $60.39 | 803,249 |
| 2024-02-08 | $63.06 | $63.11 | $62.00 | $62.74 | $62.74 | 179,940 |
| 2024-02-07 | $62.40 | $63.06 | $61.70 | $63.06 | $63.06 | 180,478 |
| 2024-02-06 | $60.76 | $62.22 | $60.76 | $62.09 | $62.09 | 163,011 |
| 2024-02-05 | $61.62 | $61.78 | $60.75 | $60.97 | $60.97 | 212,944 |
| 2024-02-02 | $62.07 | $63.26 | $61.36 | $62.96 | $62.54 | 125,998 |
| 2024-02-01 | $62.14 | $62.89 | $61.58 | $62.85 | $62.43 | 137,199 |
| 2024-01-31 | $63.22 | $64.11 | $62.02 | $62.03 | $61.62 | 174,294 |
| 2024-01-30 | $62.58 | $63.52 | $62.58 | $63.21 | $62.79 | 165,870 |
| 2024-01-29 | $62.67 | $63.52 | $62.40 | $63.08 | $63.08 | 159,393 |
| 2024-01-26 | $62.39 | $63.14 | $62.26 | $62.79 | $62.79 | 154,128 |
| 2024-01-25 | $61.58 | $62.06 | $60.74 | $61.93 | $61.93 | 137,061 |
| 2024-01-24 | $62.61 | $62.61 | $60.54 | $60.81 | $60.81 | 90,564 |
| 2024-01-23 | $63.24 | $63.24 | $62.05 | $62.07 | $62.07 | 139,820 |
| 2024-01-22 | $61.66 | $62.93 | $61.66 | $62.33 | $62.33 | 185,594 |
| 2024-01-19 | $60.71 | $61.11 | $59.54 | $61.11 | $61.11 | 148,539 |
| 2024-01-18 | $60.66 | $60.69 | $59.97 | $60.54 | $60.54 | 144,239 |
| 2024-01-17 | $60.55 | $61.04 | $60.12 | $60.47 | $60.47 | 171,662 |
| 2024-01-16 | $61.91 | $62.06 | $61.28 | $61.55 | $61.55 | 119,508 |
| 2024-01-12 | $63.31 | $63.55 | $62.48 | $62.80 | $62.80 | 98,424 |
| 2024-01-11 | $62.76 | $62.76 | $61.66 | $62.26 | $62.26 | 139,773 |
| 2024-01-10 | $62.53 | $63.07 | $62.28 | $63.01 | $63.01 | 110,204 |
| 2024-01-09 | $62.72 | $63.27 | $62.43 | $62.98 | $62.98 | 148,213 |
| 2024-01-08 | $62.79 | $63.89 | $62.50 | $63.88 | $63.88 | 115,401 |
| 2024-01-05 | $63.14 | $64.22 | $63.01 | $63.05 | $63.05 | 143,354 |
| 2024-01-04 | $64.38 | $64.38 | $63.37 | $63.89 | $63.89 | 155,735 |
| 2024-01-03 | $65.65 | $65.65 | $64.13 | $64.18 | $64.18 | 167,023 |
| 2024-01-02 | $65.48 | $66.33 | $65.07 | $65.84 | $65.84 | 175,441 |
| 2023-12-29 | $66.64 | $66.76 | $65.71 | $66.00 | $66.00 | 112,466 |
| 2023-12-28 | $65.91 | $66.79 | $65.91 | $66.72 | $66.72 | 106,724 |
| 2023-12-27 | $66.49 | $66.84 | $66.17 | $66.29 | $66.29 | 106,582 |
| 2023-12-26 | $66.60 | $67.03 | $66.25 | $66.56 | $66.56 | 164,300 |
| 2023-12-22 | $66.28 | $66.92 | $66.16 | $66.28 | $66.28 | 137,619 |
| 2023-12-21 | $66.14 | $66.33 | $65.15 | $65.99 | $65.99 | 356,224 |
| 2023-12-20 | $66.94 | $67.52 | $65.37 | $65.51 | $65.51 | 310,145 |
| 2023-12-19 | $65.68 | $66.95 | $65.57 | $66.69 | $66.69 | 203,715 |
| 2023-12-18 | $65.62 | $66.21 | $64.53 | $65.00 | $65.00 | 318,318 |
| 2023-12-15 | $65.22 | $65.78 | $64.14 | $65.62 | $65.62 | 1,147,258 |
| 2023-12-14 | $64.61 | $66.06 | $64.41 | $65.06 | $65.06 | 325,477 |
| 2023-12-13 | $61.32 | $63.80 | $61.32 | $63.51 | $63.51 | 243,605 |
| 2023-12-12 | $61.38 | $61.82 | $60.51 | $61.52 | $61.52 | 208,886 |
| 2023-12-11 | $61.08 | $61.85 | $60.74 | $61.33 | $61.33 | 248,812 |
| 2023-12-08 | $61.77 | $62.27 | $61.14 | $61.37 | $61.37 | 114,149 |
| 2023-12-07 | $60.63 | $61.85 | $60.17 | $61.67 | $61.67 | 215,269 |
| 2023-12-06 | $60.75 | $61.39 | $60.54 | $60.79 | $60.79 | 186,465 |
| 2023-12-05 | $59.55 | $60.15 | $58.69 | $60.15 | $60.15 | 348,667 |
| 2023-12-04 | $59.57 | $60.28 | $59.24 | $59.85 | $59.85 | 137,716 |
| 2023-12-01 | $57.72 | $59.84 | $57.72 | $59.72 | $59.72 | 217,700 |
| 2023-11-30 | $58.43 | $58.49 | $57.77 | $57.94 | $57.94 | 195,409 |
| 2023-11-29 | $58.81 | $59.72 | $58.35 | $58.43 | $58.43 | 259,067 |
| 2023-11-28 | $58.33 | $58.89 | $58.00 | $58.16 | $58.16 | 234,946 |
| 2023-11-27 | $58.83 | $58.85 | $57.78 | $58.21 | $58.21 | 198,665 |
| 2023-11-24 | $58.71 | $59.41 | $58.57 | $58.83 | $58.83 | 109,246 |
| 2023-11-22 | $57.90 | $58.53 | $57.33 | $58.29 | $58.29 | 1,906,320 |
| 2023-11-21 | $57.21 | $58.19 | $56.51 | $57.37 | $57.37 | 559,404 |
| 2023-11-20 | $59.21 | $59.70 | $58.23 | $58.24 | $58.24 | 411,850 |
| 2023-11-17 | $62.08 | $62.08 | $60.45 | $60.74 | $60.74 | 278,624 |
| 2023-11-16 | $61.46 | $61.72 | $60.39 | $61.46 | $61.46 | 137,616 |
| 2023-11-15 | $61.49 | $61.94 | $60.79 | $61.26 | $61.26 | 303,414 |
| 2023-11-14 | $59.11 | $61.40 | $59.11 | $61.38 | $61.38 | 210,639 |
| 2023-11-13 | $57.57 | $58.04 | $56.69 | $57.48 | $57.48 | 125,810 |
| 2023-11-10 | $57.41 | $58.01 | $56.93 | $57.57 | $57.57 | 123,263 |
| 2023-11-09 | $58.02 | $58.04 | $57.25 | $57.31 | $57.31 | 242,497 |
| 2023-11-08 | $58.02 | $58.02 | $57.05 | $57.39 | $57.39 | 102,128 |
| 2023-11-07 | $58.06 | $58.11 | $57.36 | $57.82 | $57.82 | 110,769 |
| 2023-11-06 | $58.32 | $58.47 | $57.72 | $57.96 | $57.96 | 147,424 |
| 2023-11-03 | $58.20 | $59.03 | $57.73 | $58.68 | $58.68 | 134,363 |
| 2023-11-02 | $56.86 | $57.36 | $56.40 | $57.32 | $56.92 | 131,576 |
| 2023-11-01 | $56.21 | $56.36 | $55.50 | $56.03 | $55.64 | 134,777 |
| 2023-10-31 | $55.52 | $56.54 | $55.52 | $56.42 | $56.42 | 169,871 |
| 2023-10-30 | $56.64 | $56.73 | $55.11 | $55.14 | $55.14 | 187,663 |
| 2023-10-27 | $56.68 | $56.68 | $55.57 | $55.88 | $55.88 | 196,729 |
| 2023-10-26 | $55.99 | $56.85 | $55.99 | $56.31 | $56.31 | 182,963 |
| 2023-10-25 | $55.37 | $56.41 | $55.07 | $55.49 | $55.49 | 180,612 |
| 2023-10-24 | $56.82 | $57.22 | $55.93 | $55.95 | $55.95 | 411,058 |
| 2023-10-23 | $56.89 | $57.65 | $56.30 | $56.75 | $56.75 | 373,906 |
| 2023-10-20 | $58.41 | $58.41 | $56.18 | $57.58 | $57.58 | 532,599 |
| 2023-10-19 | $56.21 | $57.31 | $55.68 | $56.19 | $56.19 | 426,069 |
| 2023-10-18 | $57.57 | $57.69 | $55.96 | $56.17 | $56.17 | 345,258 |
| 2023-10-17 | $54.50 | $58.59 | $54.15 | $58.16 | $58.16 | 455,042 |
| 2023-10-16 | $53.71 | $54.30 | $53.26 | $53.40 | $53.40 | 426,169 |
| 2023-10-13 | $53.33 | $53.61 | $52.90 | $53.14 | $53.14 | 220,594 |
| 2023-10-12 | $54.71 | $54.87 | $53.26 | $53.27 | $53.27 | 256,965 |
| 2023-10-11 | $56.21 | $56.46 | $54.45 | $54.50 | $54.50 | 230,966 |
| 2023-10-10 | $55.78 | $56.64 | $55.66 | $56.27 | $56.27 | 336,788 |
| 2023-10-09 | $56.08 | $56.39 | $55.61 | $55.73 | $55.73 | 174,893 |
| 2023-10-06 | $56.23 | $56.82 | $55.72 | $56.42 | $56.42 | 188,083 |
| 2023-10-05 | $56.54 | $56.90 | $56.05 | $56.41 | $56.41 | 184,058 |
| 2023-10-04 | $56.69 | $57.03 | $55.97 | $56.48 | $56.48 | 218,426 |
| 2023-10-03 | $56.40 | $56.58 | $56.04 | $56.37 | $56.37 | 275,373 |
| 2023-10-02 | $58.08 | $58.08 | $56.23 | $56.57 | $56.57 | 330,669 |
| 2023-09-29 | $59.71 | $59.85 | $58.45 | $58.48 | $58.48 | 329,720 |
| 2023-09-28 | $59.47 | $59.82 | $59.15 | $59.29 | $59.29 | 395,872 |
| 2023-09-27 | $59.31 | $59.83 | $58.81 | $59.43 | $59.43 | 209,537 |
| 2023-09-26 | $60.06 | $60.40 | $58.78 | $58.81 | $58.81 | 242,216 |
| 2023-09-25 | $60.37 | $60.82 | $59.88 | $60.43 | $60.43 | 124,930 |
| 2023-09-22 | $61.15 | $61.43 | $60.54 | $60.55 | $60.55 | 191,594 |
| 2023-09-21 | $61.21 | $61.37 | $60.64 | $60.87 | $60.87 | 227,910 |
| 2023-09-20 | $61.76 | $62.88 | $61.58 | $61.63 | $61.63 | 171,492 |
| 2023-09-19 | $61.94 | $62.37 | $61.34 | $61.50 | $61.50 | 215,709 |
| 2023-09-18 | $63.77 | $63.77 | $61.40 | $62.05 | $62.05 | 377,010 |
| 2023-09-15 | $63.37 | $64.99 | $63.22 | $63.79 | $63.79 | 8,000,665 |
| 2023-09-14 | $62.29 | $63.97 | $62.29 | $63.49 | $63.49 | 372,983 |
| 2023-09-13 | $62.30 | $62.49 | $61.85 | $62.01 | $62.01 | 249,436 |
| 2023-09-12 | $63.03 | $63.48 | $61.65 | $62.23 | $62.23 | 211,251 |
| 2023-09-11 | $64.03 | $64.40 | $62.73 | $63.42 | $63.42 | 232,895 |
| 2023-09-08 | $64.00 | $64.40 | $63.44 | $63.88 | $63.88 | 241,582 |
| 2023-09-07 | $64.85 | $65.02 | $63.99 | $64.33 | $64.33 | 279,324 |
| 2023-09-06 | $64.82 | $65.08 | $64.16 | $64.81 | $64.81 | 283,867 |
| 2023-09-05 | $62.01 | $64.90 | $61.98 | $64.64 | $64.64 | 580,567 |
| 2023-09-01 | $61.90 | $62.88 | $61.90 | $62.01 | $62.01 | 135,770 |
| 2023-08-31 | $61.62 | $62.18 | $61.34 | $61.61 | $61.61 | 155,324 |
| 2023-08-30 | $60.52 | $61.98 | $60.48 | $61.67 | $61.67 | 138,686 |
| 2023-08-29 | $60.51 | $60.96 | $60.21 | $60.79 | $60.79 | 121,108 |
| 2023-08-28 | $60.17 | $61.31 | $60.17 | $60.67 | $60.67 | 136,396 |
| 2023-08-25 | $59.55 | $60.44 | $59.25 | $60.09 | $60.09 | 134,829 |
| 2023-08-24 | $59.20 | $59.81 | $58.81 | $59.45 | $59.45 | 150,473 |
| 2023-08-23 | $59.01 | $59.70 | $58.83 | $59.62 | $59.62 | 224,803 |
| 2023-08-22 | $58.34 | $58.88 | $58.05 | $58.82 | $58.82 | 134,116 |
| 2023-08-21 | $58.54 | $58.55 | $57.69 | $58.10 | $58.10 | 197,660 |
| 2023-08-18 | $58.15 | $59.16 | $58.15 | $58.55 | $58.55 | 549,948 |
| 2023-08-17 | $57.74 | $58.51 | $57.74 | $58.40 | $58.40 | 158,068 |
| 2023-08-16 | $57.85 | $58.27 | $57.51 | $57.98 | $57.98 | 162,243 |
| 2023-08-15 | $57.84 | $58.14 | $57.36 | $57.92 | $57.92 | 139,280 |
| 2023-08-14 | $58.88 | $59.06 | $57.83 | $58.35 | $58.35 | 238,561 |
| 2023-08-11 | $59.15 | $59.45 | $58.61 | $58.88 | $58.88 | 163,283 |
| 2023-08-10 | $59.32 | $60.06 | $58.67 | $59.44 | $59.44 | 245,205 |
| 2023-08-09 | $60.21 | $60.29 | $59.19 | $59.32 | $59.32 | 180,835 |
| 2023-08-08 | $60.64 | $60.73 | $59.61 | $60.49 | $60.49 | 170,612 |
| 2023-08-07 | $61.54 | $62.07 | $61.03 | $61.66 | $61.66 | 131,113 |
| 2023-08-04 | $61.47 | $62.58 | $61.35 | $61.54 | $61.54 | 133,318 |
| 2023-08-03 | $63.76 | $63.76 | $62.07 | $62.11 | $61.70 | 187,872 |
| 2023-08-02 | $62.92 | $63.97 | $62.64 | $63.95 | $63.53 | 208,189 |
| 2023-08-01 | $63.85 | $64.08 | $62.96 | $63.69 | $63.27 | 200,664 |
| 2023-07-31 | $65.07 | $65.28 | $63.76 | $64.04 | $63.62 | 272,209 |
| 2023-07-28 | $66.17 | $66.17 | $64.59 | $64.74 | $64.74 | 165,319 |
| 2023-07-27 | $66.42 | $66.90 | $65.23 | $65.44 | $65.44 | 177,376 |
| 2023-07-26 | $65.15 | $66.72 | $65.15 | $65.86 | $65.86 | 343,378 |
| 2023-07-25 | $64.58 | $65.97 | $64.57 | $65.27 | $65.27 | 196,292 |
| 2023-07-24 | $65.39 | $65.65 | $64.05 | $64.28 | $64.28 | 285,888 |
| 2023-07-21 | $64.34 | $67.43 | $62.86 | $65.39 | $65.39 | 323,286 |
| 2023-07-20 | $70.08 | $70.79 | $69.05 | $69.37 | $69.37 | 127,508 |
| 2023-07-19 | $68.79 | $69.85 | $68.60 | $69.77 | $69.77 | 178,486 |
| 2023-07-18 | $68.02 | $68.50 | $67.73 | $68.48 | $68.48 | 153,548 |
| 2023-07-17 | $68.62 | $68.62 | $67.61 | $67.90 | $67.90 | 136,017 |
| 2023-07-14 | $68.42 | $68.98 | $67.32 | $68.85 | $68.85 | 123,084 |
| 2023-07-13 | $69.34 | $69.63 | $68.55 | $68.65 | $68.65 | 159,169 |
| 2023-07-12 | $69.70 | $70.00 | $68.88 | $69.34 | $69.34 | 192,234 |
| 2023-07-11 | $68.68 | $69.20 | $68.26 | $68.54 | $68.54 | 153,040 |
| 2023-07-10 | $67.99 | $69.21 | $67.99 | $68.52 | $68.52 | 160,956 |
| 2023-07-07 | $67.97 | $69.05 | $67.97 | $68.20 | $68.20 | 176,429 |
| 2023-07-06 | $68.64 | $68.88 | $67.49 | $67.84 | $67.84 | 122,373 |
| 2023-07-05 | $70.70 | $70.70 | $69.47 | $69.54 | $69.54 | 111,593 |
| 2023-07-03 | $70.69 | $71.49 | $70.69 | $71.10 | $71.10 | 117,457 |
| 2023-06-30 | $71.29 | $71.56 | $70.96 | $71.13 | $71.13 | 136,722 |
| 2023-06-29 | $69.55 | $71.86 | $69.53 | $70.99 | $70.99 | 122,843 |
| 2023-06-28 | $69.61 | $69.67 | $68.79 | $69.62 | $69.62 | 112,428 |
| 2023-06-27 | $70.65 | $71.00 | $69.91 | $69.91 | $69.91 | 100,495 |
| 2023-06-26 | $69.34 | $71.14 | $69.34 | $70.59 | $70.59 | 102,820 |
| 2023-06-23 | $70.28 | $70.90 | $69.49 | $69.56 | $69.56 | 282,645 |
| 2023-06-22 | $72.35 | $72.35 | $71.21 | $71.45 | $71.45 | 93,427 |
| 2023-06-21 | $72.57 | $73.06 | $71.94 | $72.40 | $72.40 | 107,851 |
| 2023-06-20 | $74.28 | $74.28 | $73.02 | $73.07 | $73.07 | 144,274 |
| 2023-06-16 | $75.82 | $75.82 | $74.19 | $74.59 | $74.59 | 276,946 |
| 2023-06-15 | $74.16 | $75.54 | $73.85 | $75.33 | $75.33 | 128,752 |
| 2023-06-14 | $76.06 | $76.17 | $74.00 | $74.62 | $74.62 | 130,904 |
| 2023-06-13 | $75.35 | $76.61 | $75.35 | $75.70 | $75.70 | 126,358 |
| 2023-06-12 | $75.44 | $75.83 | $74.90 | $75.34 | $75.34 | 137,496 |
| 2023-06-09 | $77.40 | $77.40 | $75.14 | $75.56 | $75.56 | 194,673 |
| 2023-06-08 | $77.70 | $78.43 | $76.04 | $77.70 | $77.70 | 133,392 |
| 2023-06-07 | $77.00 | $78.70 | $77.00 | $78.21 | $78.21 | 162,622 |
| 2023-06-06 | $74.38 | $77.24 | $74.38 | $76.83 | $76.83 | 147,952 |
| 2023-06-05 | $76.29 | $76.78 | $74.48 | $74.54 | $74.54 | 81,400 |
| 2023-06-02 | $74.10 | $77.31 | $74.10 | $77.10 | $77.10 | 130,528 |
| 2023-06-01 | $72.00 | $73.29 | $71.70 | $73.01 | $73.01 | 78,155 |
| 2023-05-31 | $72.59 | $72.73 | $71.26 | $72.03 | $72.03 | 156,456 |
| 2023-05-30 | $72.52 | $73.10 | $71.72 | $72.96 | $72.96 | 94,096 |
| 2023-05-26 | $71.98 | $72.76 | $71.84 | $72.54 | $72.54 | 97,335 |
| 2023-05-25 | $72.12 | $72.42 | $71.56 | $72.00 | $72.00 | 86,618 |
| 2023-05-24 | $73.30 | $73.30 | $72.09 | $72.32 | $72.32 | 110,780 |
| 2023-05-23 | $74.10 | $74.76 | $73.33 | $73.39 | $73.39 | 110,963 |
| 2023-05-22 | $74.44 | $74.87 | $73.59 | $74.28 | $74.28 | 78,703 |
| 2023-05-19 | $75.06 | $75.14 | $74.00 | $74.11 | $74.11 | 138,594 |
| 2023-05-18 | $73.83 | $74.61 | $73.29 | $74.44 | $74.44 | 87,839 |
| 2023-05-17 | $73.19 | $74.24 | $72.62 | $73.87 | $73.87 | 130,315 |
| 2023-05-16 | $74.00 | $74.00 | $73.06 | $73.14 | $73.14 | 91,443 |
| 2023-05-15 | $73.98 | $74.63 | $73.67 | $74.32 | $74.32 | 83,165 |
| 2023-05-12 | $74.58 | $74.98 | $72.79 | $73.63 | $73.63 | 152,437 |
| 2023-05-11 | $73.66 | $74.63 | $73.66 | $74.53 | $74.53 | 107,965 |
| 2023-05-10 | $75.49 | $75.49 | $73.70 | $74.31 | $74.31 | 85,585 |
| 2023-05-09 | $75.57 | $75.57 | $74.12 | $74.79 | $74.79 | 86,649 |
| 2023-05-08 | $75.93 | $76.64 | $75.50 | $75.85 | $75.85 | 83,926 |
| 2023-05-05 | $75.63 | $76.27 | $75.27 | $75.80 | $75.80 | 99,864 |
| 2023-05-04 | $74.90 | $75.15 | $74.08 | $75.02 | $74.62 | 129,197 |
| 2023-05-03 | $75.54 | $76.90 | $75.24 | $75.48 | $75.07 | 157,592 |
| 2023-05-02 | $75.20 | $75.66 | $73.68 | $75.54 | $75.13 | 157,121 |
| 2023-05-01 | $74.46 | $76.31 | $74.12 | $75.79 | $75.38 | 123,681 |
| 2023-04-28 | $73.98 | $75.16 | $73.83 | $74.46 | $74.06 | 229,751 |
| 2023-04-27 | $72.09 | $73.78 | $71.94 | $73.70 | $73.30 | 157,895 |
| 2023-04-26 | $72.54 | $72.83 | $71.41 | $71.72 | $71.72 | 223,936 |
| 2023-04-25 | $73.18 | $73.50 | $72.49 | $73.16 | $73.16 | 189,039 |
| 2023-04-24 | $74.70 | $75.00 | $74.00 | $74.05 | $74.05 | 128,500 |
| 2023-04-21 | $75.24 | $75.24 | $74.04 | $74.79 | $74.79 | 116,467 |
| 2023-04-20 | $74.66 | $75.35 | $74.43 | $74.92 | $74.92 | 122,628 |
| 2023-04-19 | $74.52 | $75.42 | $74.21 | $75.28 | $75.28 | 111,247 |
| 2023-04-18 | $76.17 | $76.17 | $74.19 | $74.64 | $74.64 | 97,169 |
| 2023-04-17 | $75.61 | $75.89 | $74.87 | $75.63 | $75.63 | 99,649 |
| 2023-04-14 | $76.30 | $76.75 | $74.74 | $75.32 | $75.32 | 125,396 |
| 2023-04-13 | $75.94 | $76.55 | $75.59 | $76.33 | $76.33 | 96,264 |
| 2023-04-12 | $77.70 | $77.70 | $75.68 | $75.93 | $75.93 | 104,462 |
| 2023-04-11 | $76.59 | $77.73 | $76.27 | $77.11 | $77.11 | 121,261 |
| 2023-04-10 | $75.37 | $76.40 | $75.37 | $76.39 | $76.39 | 168,665 |
| 2023-04-06 | $74.65 | $75.62 | $74.30 | $75.44 | $75.44 | 173,751 |
| 2023-04-05 | $74.53 | $75.20 | $73.96 | $74.65 | $74.65 | 146,934 |
| 2023-04-04 | $75.80 | $75.90 | $74.40 | $74.89 | $74.89 | 110,290 |
| 2023-04-03 | $76.45 | $76.78 | $75.00 | $75.64 | $75.64 | 127,045 |
| 2023-03-31 | $74.79 | $76.75 | $74.61 | $76.56 | $76.56 | 249,827 |
| 2023-03-30 | $75.17 | $75.38 | $74.25 | $74.41 | $74.41 | 102,523 |
| 2023-03-29 | $74.58 | $74.94 | $74.01 | $74.63 | $74.63 | 194,077 |
| 2023-03-28 | $73.81 | $74.40 | $73.60 | $74.32 | $74.32 | 151,695 |
| 2023-03-27 | $74.40 | $74.69 | $73.69 | $74.20 | $74.20 | 88,962 |
| 2023-03-24 | $70.97 | $73.59 | $70.41 | $73.53 | $73.53 | 163,046 |
| 2023-03-23 | $70.77 | $72.27 | $70.77 | $71.31 | $71.31 | 159,791 |
| 2023-03-22 | $71.90 | $72.99 | $70.74 | $70.77 | $70.77 | 152,630 |
| 2023-03-21 | $72.48 | $72.48 | $70.67 | $71.86 | $71.86 | 197,025 |
| 2023-03-20 | $70.85 | $71.75 | $70.41 | $71.43 | $71.43 | 163,960 |
| 2023-03-17 | $71.27 | $71.27 | $69.68 | $70.35 | $70.35 | 509,908 |
| 2023-03-16 | $70.19 | $71.92 | $68.76 | $71.27 | $71.27 | 200,408 |
| 2023-03-15 | $69.11 | $71.03 | $69.11 | $70.97 | $70.97 | 290,624 |
| 2023-03-14 | $71.42 | $71.76 | $70.24 | $71.14 | $71.14 | 132,084 |
| 2023-03-13 | $69.00 | $70.30 | $69.00 | $69.41 | $69.41 | 131,127 |
| 2023-03-10 | $71.46 | $71.46 | $69.60 | $70.11 | $70.11 | 189,960 |
| 2023-03-09 | $72.97 | $73.17 | $71.53 | $71.74 | $71.74 | 113,638 |
| 2023-03-08 | $73.36 | $73.68 | $72.37 | $73.01 | $73.01 | 99,632 |
| 2023-03-07 | $73.93 | $73.93 | $72.43 | $73.10 | $73.10 | 133,168 |
| 2023-03-06 | $76.23 | $76.23 | $73.44 | $73.81 | $73.81 | 125,560 |
| 2023-03-03 | $76.25 | $76.31 | $75.12 | $76.14 | $76.14 | 81,085 |
| 2023-03-02 | $74.49 | $75.84 | $74.02 | $75.70 | $75.70 | 99,926 |
| 2023-03-01 | $75.23 | $75.60 | $74.36 | $74.99 | $74.99 | 132,265 |
| 2023-02-28 | $75.50 | $76.65 | $75.39 | $75.39 | $75.39 | 175,323 |
| 2023-02-27 | $75.56 | $76.16 | $75.24 | $75.38 | $75.38 | 162,349 |
| 2023-02-24 | $73.90 | $74.86 | $73.58 | $74.79 | $74.79 | 124,658 |
| 2023-02-23 | $75.11 | $75.47 | $73.70 | $74.85 | $74.85 | 143,588 |
| 2023-02-22 | $74.72 | $75.73 | $74.72 | $74.76 | $74.76 | 273,123 |
| 2023-02-21 | $76.83 | $76.83 | $74.43 | $74.54 | $74.54 | 241,067 |
| 2023-02-17 | $78.48 | $78.50 | $76.98 | $77.49 | $77.49 | 287,978 |
| 2023-02-16 | $77.82 | $78.84 | $77.51 | $78.10 | $78.10 | 318,118 |
| 2023-02-15 | $77.78 | $79.20 | $77.36 | $79.09 | $79.09 | 244,648 |
| 2023-02-14 | $76.61 | $78.97 | $76.55 | $78.18 | $78.18 | 315,858 |
| 2023-02-13 | $73.62 | $76.91 | $73.62 | $76.84 | $76.84 | 273,076 |
| 2023-02-10 | $68.00 | $75.19 | $68.00 | $74.10 | $74.10 | 361,009 |
| 2023-02-09 | $76.08 | $76.66 | $71.12 | $72.49 | $72.49 | 389,488 |
| 2023-02-08 | $76.58 | $76.93 | $75.49 | $75.70 | $75.70 | 112,067 |
| 2023-02-07 | $76.91 | $77.60 | $75.91 | $77.31 | $77.31 | 290,105 |
| 2023-02-06 | $77.55 | $77.91 | $76.76 | $77.50 | $77.50 | 118,494 |
| 2023-02-03 | $78.44 | $78.89 | $77.84 | $78.48 | $78.07 | 121,453 |
| 2023-02-02 | $77.35 | $78.95 | $76.98 | $78.85 | $78.44 | 180,293 |
| 2023-02-01 | $75.40 | $77.67 | $75.39 | $76.99 | $76.58 | 181,833 |
| 2023-01-31 | $73.64 | $75.80 | $73.41 | $75.69 | $75.29 | 261,742 |
| 2023-01-30 | $72.31 | $74.02 | $72.31 | $73.43 | $73.04 | 212,259 |
| 2023-01-27 | $72.82 | $73.11 | $72.16 | $72.54 | $72.16 | 74,659 |
| 2023-01-26 | $73.29 | $73.34 | $72.46 | $73.14 | $72.76 | 125,679 |
| 2023-01-25 | $72.15 | $73.30 | $71.64 | $73.28 | $72.89 | 146,136 |
| 2023-01-24 | $74.56 | $74.56 | $71.81 | $72.87 | $72.49 | 190,341 |
| 2023-01-23 | $73.93 | $75.17 | $73.39 | $75.15 | $74.75 | 118,610 |
| 2023-01-20 | $75.69 | $75.69 | $73.57 | $74.00 | $73.61 | 195,489 |
| 2023-01-19 | $75.45 | $76.03 | $74.46 | $75.28 | $74.88 | 108,797 |
| 2023-01-18 | $77.91 | $77.96 | $75.87 | $76.04 | $75.64 | 110,259 |
| 2023-01-17 | $78.48 | $78.48 | $77.30 | $77.54 | $77.13 | 96,974 |
| 2023-01-13 | $77.89 | $78.46 | $77.29 | $77.99 | $77.99 | 75,975 |
| 2023-01-12 | $77.14 | $78.34 | $76.51 | $78.29 | $78.29 | 123,710 |
| 2023-01-11 | $75.72 | $76.78 | $75.69 | $76.63 | $76.63 | 107,229 |
| 2023-01-10 | $73.68 | $75.52 | $73.37 | $75.12 | $75.12 | 180,335 |
| 2023-01-09 | $74.50 | $74.93 | $73.70 | $74.08 | $74.08 | 115,793 |
| 2023-01-06 | $72.63 | $74.46 | $72.31 | $74.29 | $74.29 | 91,029 |
| 2023-01-05 | $72.65 | $72.65 | $70.94 | $71.79 | $71.79 | 155,065 |
| 2023-01-04 | $73.42 | $73.92 | $72.63 | $73.12 | $73.12 | 108,307 |
| 2023-01-03 | $73.27 | $74.06 | $71.83 | $72.67 | $72.67 | 132,001 |
| 2022-12-30 | $73.53 | $73.54 | $72.53 | $72.92 | $72.92 | 76,110 |
| 2022-12-29 | $73.01 | $74.16 | $73.01 | $73.89 | $73.89 | 84,478 |
| 2022-12-28 | $73.39 | $73.40 | $72.26 | $72.31 | $72.31 | 50,231 |
| 2022-12-27 | $72.81 | $73.60 | $72.53 | $73.18 | $73.18 | 62,942 |
| 2022-12-23 | $72.35 | $72.94 | $72.17 | $72.93 | $72.93 | 51,910 |
| 2022-12-22 | $72.43 | $72.43 | $71.26 | $72.30 | $72.30 | 88,881 |
| 2022-12-21 | $72.33 | $73.48 | $72.27 | $72.97 | $72.97 | 121,899 |
| 2022-12-20 | $71.72 | $72.27 | $71.44 | $71.93 | $71.93 | 92,096 |
| 2022-12-19 | $72.35 | $72.70 | $71.20 | $71.62 | $71.62 | 124,137 |
| 2022-12-16 | $71.37 | $73.21 | $71.29 | $72.63 | $72.63 | 602,658 |
| 2022-12-15 | $73.10 | $73.28 | $72.16 | $72.44 | $72.44 | 119,361 |
| 2022-12-14 | $74.59 | $75.55 | $73.30 | $74.00 | $74.00 | 170,809 |
| 2022-12-13 | $76.36 | $76.78 | $74.06 | $74.77 | $74.77 | 169,378 |
| 2022-12-12 | $73.47 | $74.20 | $72.96 | $74.19 | $74.19 | 109,068 |
| 2022-12-09 | $73.49 | $74.20 | $73.20 | $73.25 | $73.25 | 90,425 |
| 2022-12-08 | $73.63 | $73.84 | $73.02 | $73.80 | $73.80 | 128,858 |
| 2022-12-07 | $73.20 | $74.16 | $73.04 | $73.38 | $73.38 | 83,361 |
| 2022-12-06 | $74.50 | $74.94 | $72.97 | $73.51 | $73.51 | 133,367 |
| 2022-12-05 | $75.42 | $75.42 | $74.02 | $74.66 | $74.66 | 94,678 |
| 2022-12-02 | $73.64 | $76.07 | $73.64 | $75.65 | $75.65 | 98,995 |
| 2022-12-01 | $75.58 | $75.58 | $74.09 | $74.49 | $74.49 | 137,913 |
| 2022-11-30 | $73.53 | $74.77 | $71.86 | $74.71 | $74.71 | 244,649 |
| 2022-11-29 | $73.40 | $74.27 | $73.05 | $73.51 | $73.51 | 95,043 |
| 2022-11-28 | $73.67 | $74.28 | $73.10 | $73.76 | $73.76 | 139,756 |
| 2022-11-25 | $73.99 | $74.60 | $73.72 | $74.24 | $74.24 | 48,018 |
| 2022-11-23 | $73.50 | $74.31 | $72.97 | $74.23 | $74.23 | 149,120 |
| 2022-11-22 | $73.16 | $73.63 | $72.79 | $73.58 | $73.58 | 118,055 |
| 2022-11-21 | $72.78 | $73.16 | $72.58 | $72.82 | $72.82 | 90,359 |
| 2022-11-18 | $73.51 | $73.60 | $72.32 | $72.73 | $72.73 | 158,014 |
| 2022-11-17 | $70.83 | $72.52 | $70.20 | $72.21 | $72.21 | 140,748 |
| 2022-11-16 | $72.21 | $72.21 | $70.44 | $71.51 | $71.51 | 182,806 |
| 2022-11-15 | $72.49 | $73.34 | $71.83 | $72.17 | $72.17 | 168,127 |
| 2022-11-14 | $72.08 | $72.55 | $71.22 | $71.43 | $71.43 | 211,886 |
| 2022-11-11 | $72.95 | $74.24 | $72.24 | $72.43 | $72.43 | 200,393 |
| 2022-11-10 | $70.70 | $72.65 | $70.50 | $72.46 | $72.46 | 166,335 |
| 2022-11-09 | $68.71 | $69.00 | $67.71 | $67.75 | $67.75 | 97,316 |
| 2022-11-08 | $69.59 | $70.75 | $68.52 | $69.18 | $69.18 | 120,164 |
| 2022-11-07 | $68.96 | $69.35 | $68.20 | $69.24 | $69.24 | 216,076 |
| 2022-11-04 | $67.79 | $68.66 | $67.21 | $68.36 | $68.36 | 122,883 |
| 2022-11-03 | $66.45 | $67.96 | $65.96 | $67.22 | $67.22 | 118,650 |
| 2022-11-02 | $70.04 | $70.61 | $67.39 | $67.40 | $67.40 | 160,324 |
| 2022-11-01 | $71.92 | $71.92 | $70.34 | $70.43 | $70.43 | 116,475 |
| 2022-10-31 | $70.64 | $71.77 | $70.24 | $71.46 | $71.46 | 305,732 |
| 2022-10-28 | $69.30 | $71.46 | $69.25 | $70.77 | $70.77 | 194,834 |
| 2022-10-27 | $69.08 | $70.82 | $68.82 | $69.31 | $69.31 | 165,237 |
| 2022-10-26 | $68.22 | $69.83 | $67.43 | $68.58 | $68.58 | 279,308 |
| 2022-10-25 | $65.67 | $68.33 | $65.48 | $68.06 | $68.06 | 313,164 |
| 2022-10-24 | $67.84 | $67.96 | $63.17 | $65.19 | $65.19 | 371,188 |
| 2022-10-21 | $71.03 | $72.26 | $67.84 | $68.94 | $68.94 | 270,402 |
| 2022-10-20 | $71.44 | $71.97 | $69.10 | $69.82 | $69.82 | 235,552 |
| 2022-10-19 | $71.44 | $71.78 | $70.37 | $71.14 | $71.14 | 195,431 |
| 2022-10-18 | $72.68 | $73.27 | $71.58 | $72.16 | $72.16 | 157,283 |
| 2022-10-17 | $70.23 | $71.46 | $70.23 | $71.12 | $71.12 | 170,827 |
| 2022-10-14 | $70.87 | $70.87 | $68.77 | $69.02 | $69.02 | 122,384 |
| 2022-10-13 | $67.84 | $70.89 | $67.63 | $70.32 | $70.32 | 153,044 |
| 2022-10-12 | $69.92 | $69.92 | $68.95 | $69.15 | $69.15 | 164,236 |
| 2022-10-11 | $69.25 | $70.53 | $69.02 | $69.74 | $69.74 | 248,245 |
| 2022-10-10 | $70.45 | $71.09 | $69.05 | $70.69 | $70.69 | 161,951 |
| 2022-10-07 | $70.09 | $70.13 | $68.68 | $68.97 | $68.97 | 154,349 |
| 2022-10-06 | $71.68 | $72.06 | $70.69 | $70.80 | $70.80 | 121,271 |
| 2022-10-05 | $72.42 | $72.97 | $71.51 | $72.27 | $72.27 | 105,657 |
| 2022-10-04 | $72.08 | $73.33 | $72.08 | $73.23 | $73.23 | 116,187 |
| 2022-10-03 | $70.11 | $71.23 | $69.39 | $70.63 | $70.63 | 143,410 |
| 2022-09-30 | $70.25 | $71.40 | $69.13 | $69.34 | $69.34 | 198,086 |
| 2022-09-29 | $70.44 | $70.44 | $69.18 | $69.86 | $69.86 | 160,233 |
| 2022-09-28 | $70.47 | $72.10 | $69.95 | $71.29 | $71.29 | 286,945 |
| 2022-09-27 | $71.74 | $72.11 | $69.23 | $69.75 | $69.75 | 151,819 |
| 2022-09-26 | $71.21 | $72.22 | $70.29 | $70.51 | $70.51 | 207,830 |
| 2022-09-23 | $72.08 | $72.16 | $70.47 | $71.00 | $71.00 | 201,002 |
| 2022-09-22 | $73.01 | $73.51 | $72.29 | $72.75 | $72.75 | 149,766 |
| 2022-09-21 | $75.01 | $75.74 | $73.42 | $73.49 | $73.49 | 161,793 |
| 2022-09-20 | $74.69 | $75.31 | $73.85 | $74.37 | $74.37 | 143,108 |
| 2022-09-19 | $73.90 | $75.83 | $73.90 | $75.77 | $75.77 | 157,159 |
| 2022-09-16 | $73.74 | $74.46 | $72.85 | $74.30 | $74.30 | 327,071 |
| 2022-09-15 | $75.36 | $76.04 | $74.00 | $74.37 | $74.37 | 134,285 |
| 2022-09-14 | $76.68 | $76.68 | $74.86 | $75.99 | $75.99 | 137,576 |
| 2022-09-13 | $78.85 | $78.98 | $76.36 | $76.81 | $76.81 | 135,629 |
| 2022-09-12 | $79.84 | $80.86 | $79.45 | $80.78 | $80.78 | 92,471 |
| 2022-09-09 | $78.64 | $79.83 | $78.35 | $79.75 | $79.75 | 101,414 |
| 2022-09-08 | $77.71 | $78.46 | $77.32 | $78.36 | $78.36 | 124,588 |
| 2022-09-07 | $76.99 | $78.80 | $76.99 | $78.66 | $78.66 | 163,631 |
| 2022-09-06 | $77.54 | $77.68 | $76.46 | $76.75 | $76.75 | 175,352 |
| 2022-09-02 | $79.96 | $80.23 | $76.82 | $77.64 | $77.64 | 129,966 |
| 2022-09-01 | $79.51 | $79.57 | $78.39 | $79.37 | $79.37 | 114,501 |
| 2022-08-31 | $81.18 | $81.18 | $79.26 | $79.67 | $79.67 | 120,120 |
| 2022-08-30 | $81.09 | $81.17 | $80.18 | $80.52 | $80.52 | 241,243 |
| 2022-08-29 | $80.66 | $81.69 | $80.51 | $80.87 | $80.87 | 96,522 |
| 2022-08-26 | $84.59 | $84.86 | $81.55 | $81.58 | $81.58 | 91,695 |
| 2022-08-25 | $83.35 | $84.80 | $83.35 | $84.78 | $84.78 | 104,766 |
| 2022-08-24 | $83.01 | $83.64 | $82.76 | $83.11 | $83.11 | 163,727 |
| 2022-08-23 | $83.90 | $84.80 | $83.31 | $83.33 | $83.33 | 140,919 |
| 2022-08-22 | $85.27 | $85.51 | $84.08 | $84.45 | $84.45 | 152,960 |
| 2022-08-19 | $87.45 | $87.45 | $86.19 | $86.48 | $86.48 | 132,966 |
| 2022-08-18 | $87.21 | $88.12 | $87.12 | $87.77 | $87.77 | 95,619 |
| 2022-08-17 | $88.00 | $88.13 | $87.16 | $87.45 | $87.45 | 90,873 |
| 2022-08-16 | $88.51 | $89.11 | $88.27 | $88.80 | $88.80 | 184,291 |
| 2022-08-15 | $87.62 | $89.34 | $87.62 | $89.04 | $89.04 | 156,908 |
| 2022-08-12 | $86.65 | $87.89 | $86.36 | $87.89 | $87.89 | 114,350 |
| 2022-08-11 | $86.79 | $88.20 | $86.65 | $86.92 | $86.92 | 236,544 |
| 2022-08-10 | $83.82 | $86.02 | $83.33 | $85.98 | $85.98 | 141,528 |
| 2022-08-09 | $85.57 | $85.57 | $82.31 | $82.46 | $82.46 | 267,554 |
| 2022-08-08 | $85.25 | $86.03 | $84.70 | $85.70 | $85.70 | 174,750 |
| 2022-08-05 | $85.18 | $85.43 | $83.95 | $84.61 | $84.61 | 209,393 |
| 2022-08-04 | $85.58 | $86.26 | $85.12 | $86.22 | $86.22 | 154,536 |
| 2022-08-03 | $86.02 | $86.42 | $84.39 | $85.28 | $85.28 | 160,432 |
| 2022-08-02 | $86.94 | $87.62 | $86.04 | $86.13 | $86.13 | 112,902 |
| 2022-08-01 | $85.53 | $87.60 | $85.35 | $86.89 | $86.89 | 167,243 |
| 2022-07-29 | $85.93 | $86.62 | $85.57 | $85.98 | $85.98 | 179,525 |
| 2022-07-28 | $85.60 | $86.45 | $85.07 | $86.41 | $86.00 | 194,914 |
| 2022-07-27 | $83.03 | $85.40 | $82.54 | $85.23 | $84.83 | 363,767 |
| 2022-07-26 | $82.96 | $83.26 | $82.36 | $83.10 | $82.71 | 262,972 |
| 2022-07-25 | $84.01 | $84.08 | $82.90 | $83.39 | $82.99 | 176,742 |
| 2022-07-22 | $84.81 | $85.56 | $82.87 | $84.01 | $83.61 | 281,830 |
| 2022-07-21 | $81.96 | $84.27 | $81.33 | $84.27 | $83.87 | 273,584 |
| 2022-07-20 | $80.89 | $81.89 | $80.25 | $81.84 | $81.45 | 235,884 |
| 2022-07-19 | $80.19 | $81.01 | $79.40 | $80.32 | $79.94 | 405,761 |
| 2022-07-18 | $81.14 | $81.24 | $79.04 | $79.27 | $78.89 | 355,100 |
| 2022-07-15 | $80.81 | $81.39 | $79.13 | $80.35 | $79.97 | 135,015 |
| 2022-07-14 | $77.56 | $79.31 | $77.30 | $79.30 | $78.92 | 129,625 |
| 2022-07-13 | $78.64 | $79.74 | $78.21 | $79.19 | $78.81 | 111,529 |
| 2022-07-12 | $79.85 | $81.15 | $79.21 | $79.66 | $79.28 | 118,025 |
| 2022-07-11 | $79.61 | $80.89 | $79.30 | $80.10 | $79.72 | 125,413 |
| 2022-07-08 | $80.64 | $81.09 | $79.88 | $80.46 | $80.08 | 158,087 |
| 2022-07-07 | $81.29 | $81.98 | $80.30 | $81.24 | $80.85 | 136,596 |
| 2022-07-06 | $80.20 | $81.58 | $79.16 | $81.18 | $80.79 | 117,073 |
| 2022-07-05 | $79.45 | $79.88 | $77.73 | $79.84 | $79.46 | 148,181 |
| 2022-07-01 | $79.76 | $81.41 | $78.81 | $80.43 | $80.05 | 127,645 |
| 2022-06-30 | $78.66 | $80.84 | $78.57 | $80.56 | $80.18 | 194,418 |
| 2022-06-29 | $79.18 | $79.73 | $77.95 | $79.62 | $79.24 | 119,188 |
| 2022-06-28 | $81.87 | $81.87 | $78.66 | $78.76 | $78.39 | 188,978 |
| 2022-06-27 | $81.63 | $81.63 | $80.77 | $81.21 | $80.82 | 129,938 |
| 2022-06-24 | $77.62 | $81.16 | $77.56 | $81.09 | $80.71 | 993,364 |
| 2022-06-23 | $75.54 | $77.62 | $75.54 | $77.22 | $76.85 | 282,819 |
| 2022-06-22 | $73.39 | $76.57 | $73.27 | $75.83 | $75.47 | 194,132 |
| 2022-06-21 | $74.35 | $74.57 | $73.11 | $74.15 | $73.80 | 332,114 |
| 2022-06-17 | $74.42 | $74.81 | $72.75 | $73.03 | $72.68 | 412,509 |
| 2022-06-16 | $75.04 | $75.06 | $73.42 | $73.87 | $73.52 | 257,483 |
| 2022-06-15 | $78.13 | $78.15 | $75.84 | $76.40 | $76.04 | 217,171 |
| 2022-06-14 | $78.08 | $79.01 | $76.57 | $76.97 | $76.60 | 226,562 |
| 2022-06-13 | $79.14 | $79.62 | $77.62 | $78.57 | $78.20 | 202,125 |
| 2022-06-10 | $82.03 | $82.03 | $80.73 | $80.76 | $80.38 | 117,460 |
| 2022-06-09 | $84.29 | $84.78 | $83.48 | $83.54 | $83.14 | 142,660 |
| 2022-06-08 | $87.00 | $87.19 | $84.86 | $84.96 | $84.56 | 106,518 |
| 2022-06-07 | $86.28 | $87.56 | $85.88 | $87.45 | $87.03 | 313,699 |
| 2022-06-06 | $87.94 | $88.36 | $86.18 | $87.21 | $86.80 | 126,082 |
| 2022-06-03 | $87.13 | $87.56 | $86.41 | $87.14 | $86.73 | 108,801 |
| 2022-06-02 | $86.85 | $87.92 | $86.21 | $87.70 | $87.28 | 155,890 |
| 2022-06-01 | $87.96 | $87.96 | $85.84 | $86.30 | $85.89 | 174,208 |
| 2022-05-31 | $87.10 | $88.41 | $85.87 | $87.44 | $87.03 | 334,728 |
| 2022-05-27 | $87.76 | $88.37 | $86.72 | $87.62 | $87.20 | 184,080 |
| 2022-05-26 | $86.34 | $87.12 | $86.22 | $87.00 | $86.59 | 179,856 |
| 2022-05-25 | $83.54 | $85.97 | $83.54 | $85.67 | $85.26 | 173,049 |
| 2022-05-24 | $83.50 | $84.33 | $82.30 | $83.82 | $83.42 | 184,973 |
| 2022-05-23 | $84.87 | $85.03 | $83.16 | $83.70 | $83.30 | 170,245 |
| 2022-05-20 | $84.34 | $84.34 | $81.94 | $83.97 | $83.57 | 241,810 |
| 2022-05-19 | $82.53 | $84.23 | $82.10 | $83.27 | $82.87 | 173,703 |
| 2022-05-18 | $83.24 | $84.21 | $82.41 | $82.66 | $82.27 | 260,829 |
| 2022-05-17 | $84.25 | $84.69 | $83.34 | $83.74 | $83.34 | 322,206 |
| 2022-05-16 | $83.40 | $83.70 | $82.45 | $82.89 | $82.50 | 266,916 |
| 2022-05-13 | $83.14 | $84.91 | $82.99 | $83.72 | $83.32 | 170,468 |
| 2022-05-12 | $81.61 | $82.78 | $80.51 | $82.10 | $81.71 | 175,676 |
| 2022-05-11 | $83.21 | $84.81 | $81.36 | $81.49 | $81.10 | 300,902 |
| 2022-05-10 | $83.54 | $84.09 | $82.03 | $83.47 | $83.07 | 310,637 |
| 2022-05-09 | $81.61 | $82.72 | $81.15 | $82.44 | $82.05 | 272,754 |
| 2022-05-06 | $84.46 | $84.46 | $81.43 | $82.18 | $81.79 | 330,646 |
| 2022-05-05 | $86.93 | $87.26 | $84.38 | $85.33 | $84.50 | 191,718 |
| 2022-05-04 | $85.07 | $87.77 | $83.97 | $87.65 | $86.80 | 183,767 |
| 2022-05-03 | $85.56 | $85.83 | $84.38 | $84.50 | $83.68 | 302,791 |
| 2022-05-02 | $85.22 | $87.57 | $83.83 | $85.52 | $84.69 | 301,746 |
| 2022-04-29 | $84.28 | $86.80 | $84.28 | $84.60 | $83.78 | 437,330 |
| 2022-04-28 | $84.37 | $85.34 | $82.55 | $84.98 | $84.16 | 266,729 |
| 2022-04-27 | $82.13 | $84.25 | $81.89 | $83.37 | $82.56 | 251,488 |
| 2022-04-26 | $83.59 | $84.70 | $81.40 | $81.98 | $81.19 | 337,037 |
| 2022-04-25 | $83.73 | $84.74 | $82.07 | $84.50 | $83.68 | 687,519 |
| 2022-04-22 | $83.57 | $84.01 | $82.79 | $83.76 | $82.95 | 188,409 |
| 2022-04-21 | $86.17 | $86.21 | $83.39 | $83.86 | $83.05 | 221,099 |
| 2022-04-20 | $85.21 | $85.72 | $84.69 | $85.03 | $84.21 | 91,222 |
| 2022-04-19 | $82.36 | $84.91 | $82.36 | $84.69 | $83.87 | 110,431 |
| 2022-04-18 | $82.41 | $83.42 | $81.80 | $82.31 | $81.51 | 136,954 |
| 2022-04-14 | $84.06 | $85.00 | $82.12 | $82.44 | $81.64 | 160,290 |
| 2022-04-13 | $82.74 | $83.81 | $82.67 | $83.53 | $82.72 | 159,792 |
| 2022-04-12 | $83.10 | $84.10 | $81.90 | $82.05 | $81.26 | 255,637 |
| 2022-04-11 | $83.45 | $84.16 | $82.56 | $82.62 | $81.82 | 227,575 |
| 2022-04-08 | $84.76 | $84.76 | $83.33 | $83.55 | $82.74 | 177,571 |
| 2022-04-07 | $84.25 | $84.78 | $82.76 | $84.55 | $83.73 | 196,687 |
| 2022-04-06 | $83.99 | $84.35 | $82.48 | $84.28 | $83.46 | 193,538 |
| 2022-04-05 | $85.92 | $85.99 | $84.16 | $84.26 | $83.44 | 154,927 |
| 2022-04-04 | $85.80 | $86.47 | $84.85 | $85.71 | $84.88 | 162,246 |
| 2022-04-01 | $84.69 | $85.81 | $83.98 | $85.72 | $84.89 | 308,703 |
| 2022-03-31 | $85.04 | $85.55 | $83.82 | $83.95 | $83.14 | 174,795 |
| 2022-03-30 | $86.66 | $86.75 | $83.86 | $84.66 | $83.84 | 193,992 |
| 2022-03-29 | $83.18 | $86.63 | $83.18 | $86.39 | $85.55 | 306,316 |
| 2022-03-28 | $81.77 | $82.79 | $80.65 | $82.75 | $81.95 | 191,345 |
| 2022-03-25 | $81.03 | $81.59 | $80.61 | $81.00 | $80.22 | 189,127 |
| 2022-03-24 | $79.86 | $80.78 | $79.54 | $80.65 | $79.87 | 108,073 |
| 2022-03-23 | $79.97 | $80.18 | $79.03 | $79.53 | $78.76 | 176,925 |
| 2022-03-22 | $80.97 | $81.47 | $80.45 | $80.67 | $79.89 | 139,036 |
| 2022-03-21 | $80.65 | $81.35 | $79.67 | $80.40 | $79.62 | 106,648 |
| 2022-03-18 | $80.08 | $81.27 | $79.13 | $81.10 | $80.31 | 369,870 |
| 2022-03-17 | $79.42 | $80.63 | $78.85 | $80.00 | $79.23 | 147,357 |
| 2022-03-16 | $78.53 | $80.58 | $78.47 | $80.09 | $79.31 | 247,553 |
| 2022-03-15 | $76.80 | $77.77 | $75.96 | $77.76 | $77.01 | 126,343 |
| 2022-03-14 | $75.89 | $77.09 | $75.61 | $76.26 | $75.52 | 141,428 |
| 2022-03-11 | $76.56 | $77.06 | $75.25 | $75.31 | $74.58 | 275,482 |
| 2022-03-10 | $76.39 | $76.93 | $75.48 | $76.50 | $75.76 | 127,606 |
| 2022-03-09 | $76.45 | $78.10 | $75.58 | $77.63 | $76.88 | 152,141 |
| 2022-03-08 | $75.75 | $77.30 | $74.43 | $75.10 | $74.37 | 234,234 |
| 2022-03-07 | $79.51 | $79.51 | $75.90 | $75.92 | $75.18 | 203,270 |
| 2022-03-04 | $79.42 | $79.91 | $78.88 | $79.38 | $78.61 | 228,082 |
| 2022-03-03 | $80.69 | $81.20 | $79.70 | $80.80 | $80.02 | 134,586 |
| 2022-03-02 | $79.45 | $80.13 | $78.38 | $79.78 | $79.01 | 200,822 |
| 2022-03-01 | $81.64 | $81.89 | $77.44 | $78.53 | $77.77 | 372,157 |
| 2022-02-28 | $80.85 | $82.43 | $80.85 | $82.13 | $81.33 | 339,139 |
| 2022-02-25 | $78.93 | $81.72 | $78.84 | $81.63 | $80.84 | 204,612 |
| 2022-02-24 | $78.17 | $79.02 | $77.32 | $78.78 | $78.02 | 335,350 |
| 2022-02-23 | $80.47 | $80.99 | $79.38 | $79.55 | $78.78 | 201,160 |
| 2022-02-22 | $80.92 | $81.49 | $79.58 | $80.23 | $79.45 | 201,207 |
| 2022-02-18 | $81.62 | $82.05 | $80.63 | $81.02 | $80.24 | 349,563 |
| 2022-02-17 | $80.27 | $82.05 | $80.27 | $81.76 | $80.97 | 427,116 |
| 2022-02-16 | $82.86 | $83.38 | $80.61 | $81.13 | $80.34 | 426,804 |
| 2022-02-15 | $80.68 | $83.96 | $80.14 | $83.09 | $82.29 | 626,133 |
| 2022-02-14 | $80.08 | $82.11 | $79.98 | $80.22 | $79.44 | 309,283 |
| 2022-02-11 | $81.21 | $83.49 | $79.08 | $80.35 | $79.57 | 444,975 |
| 2022-02-10 | $83.41 | $85.65 | $83.41 | $83.43 | $82.62 | 551,877 |
| 2022-02-09 | $83.61 | $84.53 | $82.93 | $84.25 | $83.43 | 399,183 |
| 2022-02-08 | $82.24 | $83.89 | $82.24 | $82.98 | $82.18 | 310,881 |
| 2022-02-07 | $81.32 | $82.85 | $80.60 | $82.24 | $81.44 | 307,197 |
| 2022-02-04 | $81.84 | $82.74 | $80.70 | $81.38 | $80.59 | 702,561 |
| 2022-02-03 | $83.17 | $83.86 | $81.40 | $82.16 | $81.36 | 411,008 |
| 2022-02-02 | $84.66 | $85.52 | $83.20 | $83.65 | $82.84 | 597,372 |
| 2022-02-01 | $84.23 | $84.93 | $83.54 | $83.95 | $83.14 | 432,973 |
| 2022-01-31 | $83.92 | $84.79 | $83.35 | $84.74 | $83.51 | 239,285 |
| 2022-01-28 | $84.70 | $84.71 | $83.03 | $84.57 | $83.34 | 206,606 |
| 2022-01-27 | $85.79 | $86.87 | $83.68 | $84.60 | $83.37 | 208,466 |
| 2022-01-26 | $88.33 | $88.75 | $84.54 | $85.30 | $84.06 | 364,725 |
| 2022-01-25 | $87.29 | $88.16 | $85.31 | $87.16 | $85.90 | 287,446 |
| 2022-01-24 | $87.96 | $88.94 | $86.14 | $88.59 | $87.31 | 230,661 |
| 2022-01-21 | $90.16 | $91.64 | $89.00 | $89.04 | $87.75 | 148,637 |
| 2022-01-20 | $90.90 | $92.41 | $89.95 | $90.14 | $88.83 | 353,907 |
| 2022-01-19 | $90.73 | $92.51 | $90.28 | $90.75 | $89.43 | 112,043 |
| 2022-01-18 | $90.90 | $91.41 | $90.19 | $90.76 | $89.44 | 115,364 |
| 2022-01-14 | $93.12 | $93.75 | $91.85 | $92.00 | $90.67 | 104,548 |
| 2022-01-13 | $95.35 | $95.57 | $93.84 | $94.09 | $92.73 | 76,985 |
| 2022-01-12 | $96.18 | $96.56 | $94.60 | $94.66 | $93.29 | 115,152 |
| 2022-01-11 | $95.17 | $95.75 | $93.78 | $95.57 | $94.18 | 104,818 |
| 2022-01-10 | $95.12 | $95.72 | $93.92 | $94.87 | $93.49 | 133,002 |
| 2022-01-07 | $96.48 | $97.03 | $95.32 | $95.56 | $94.17 | 112,648 |
| 2022-01-06 | $97.53 | $98.71 | $96.18 | $97.03 | $95.62 | 136,000 |
| 2022-01-05 | $99.64 | $99.92 | $97.16 | $97.32 | $95.91 | 143,312 |
| 2022-01-04 | $99.51 | $100.59 | $99.21 | $99.37 | $97.93 | 137,914 |
| 2022-01-03 | $100.41 | $101.76 | $98.71 | $99.43 | $97.99 | 143,336 |
| 2021-12-31 | $99.61 | $100.64 | $99.12 | $100.06 | $98.61 | 92,487 |
| 2021-12-30 | $100.60 | $101.06 | $99.37 | $99.59 | $98.15 | 91,245 |
| 2021-12-29 | $100.49 | $100.75 | $99.80 | $100.37 | $98.91 | 108,565 |
| 2021-12-28 | $98.97 | $100.63 | $98.69 | $100.29 | $98.84 | 126,079 |
| 2021-12-27 | $97.84 | $99.13 | $97.26 | $99.12 | $97.68 | 75,017 |
| 2021-12-23 | $97.66 | $98.43 | $97.05 | $97.15 | $95.74 | 73,240 |
| 2021-12-22 | $96.87 | $97.52 | $96.66 | $97.21 | $95.80 | 94,737 |
| 2021-12-21 | $95.44 | $97.36 | $95.39 | $97.22 | $95.81 | 146,276 |
| 2021-12-20 | $95.80 | $95.84 | $93.16 | $94.96 | $93.58 | 338,330 |
| 2021-12-17 | $97.31 | $98.46 | $96.70 | $97.18 | $95.77 | 386,842 |
| 2021-12-16 | $98.36 | $99.69 | $97.23 | $97.65 | $96.23 | 178,760 |
| 2021-12-15 | $97.44 | $98.41 | $96.16 | $97.78 | $96.36 | 369,953 |
| 2021-12-14 | $97.53 | $98.91 | $97.13 | $97.69 | $96.27 | 252,459 |
| 2021-12-13 | $98.57 | $99.38 | $97.73 | $97.99 | $96.57 | 142,332 |
| 2021-12-10 | $99.60 | $100.14 | $98.81 | $99.15 | $97.71 | 128,994 |
| 2021-12-09 | $98.45 | $100.08 | $98.14 | $98.91 | $97.48 | 113,199 |
| 2021-12-08 | $98.38 | $99.30 | $98.15 | $99.23 | $97.79 | 136,198 |
| 2021-12-07 | $100.73 | $101.08 | $98.15 | $98.33 | $96.90 | 145,247 |
| 2021-12-06 | $96.72 | $100.11 | $96.61 | $99.37 | $97.93 | 218,656 |
| 2021-12-03 | $97.92 | $98.44 | $95.64 | $95.70 | $94.31 | 209,090 |
| 2021-12-02 | $97.17 | $97.91 | $95.87 | $97.56 | $96.15 | 220,015 |
| 2021-12-01 | $99.01 | $99.31 | $96.43 | $96.43 | $95.03 | 223,648 |
| 2021-11-30 | $98.65 | $99.22 | $96.47 | $97.29 | $95.88 | 300,815 |
| 2021-11-29 | $100.92 | $101.31 | $99.27 | $99.38 | $97.94 | 148,496 |
| 2021-11-26 | $100.06 | $100.60 | $98.68 | $99.92 | $98.47 | 112,240 |
| 2021-11-24 | $102.07 | $102.76 | $101.50 | $102.50 | $101.01 | 144,535 |
| 2021-11-23 | $102.73 | $103.56 | $102.14 | $102.86 | $101.37 | 141,323 |
| 2021-11-22 | $103.03 | $104.19 | $102.10 | $103.06 | $101.57 | 132,854 |
| 2021-11-19 | $101.78 | $103.25 | $101.78 | $102.61 | $101.12 | 248,809 |
| 2021-11-18 | $102.87 | $102.87 | $101.75 | $102.25 | $100.77 | 167,288 |
| 2021-11-17 | $104.72 | $106.32 | $101.65 | $102.65 | $101.16 | 206,360 |
| 2021-11-16 | $102.90 | $106.23 | $102.26 | $105.34 | $103.81 | 277,150 |
| 2021-11-15 | $102.36 | $103.01 | $100.70 | $102.98 | $101.49 | 270,716 |
| 2021-11-12 | $100.17 | $101.82 | $99.98 | $101.71 | $100.24 | 139,562 |
| 2021-11-11 | $100.00 | $100.38 | $99.49 | $99.73 | $98.28 | 101,818 |
| 2021-11-10 | $99.59 | $100.33 | $98.96 | $99.46 | $98.02 | 100,248 |
| 2021-11-09 | $99.43 | $99.57 | $98.39 | $99.49 | $98.05 | 106,607 |
| 2021-11-08 | $98.70 | $99.39 | $97.77 | $99.32 | $97.88 | 114,628 |
| 2021-11-05 | $97.62 | $98.78 | $97.62 | $98.05 | $96.63 | 157,617 |
| 2021-11-04 | $96.90 | $98.63 | $96.30 | $96.58 | $95.18 | 203,709 |
| 2021-11-03 | $97.16 | $97.54 | $95.93 | $96.44 | $95.04 | 208,315 |
| 2021-11-02 | $95.50 | $97.29 | $94.96 | $96.98 | $95.57 | 251,420 |
| 2021-11-01 | $95.57 | $96.34 | $95.10 | $95.48 | $94.10 | 148,978 |
| 2021-10-29 | $93.63 | $95.79 | $93.63 | $95.60 | $94.21 | 266,089 |
| 2021-10-28 | $95.34 | $96.27 | $93.78 | $94.11 | $92.35 | 119,794 |
| 2021-10-27 | $96.10 | $96.25 | $94.24 | $94.70 | $92.93 | 225,965 |
| 2021-10-26 | $96.46 | $96.73 | $95.58 | $96.52 | $94.71 | 161,812 |
| 2021-10-25 | $96.35 | $97.43 | $95.92 | $96.44 | $94.64 | 103,907 |
| 2021-10-22 | $96.58 | $97.58 | $95.84 | $96.00 | $94.20 | 160,083 |
| 2021-10-21 | $95.42 | $96.63 | $95.10 | $96.54 | $94.73 | 155,146 |
| 2021-10-20 | $96.05 | $96.65 | $95.52 | $95.82 | $94.03 | 111,463 |
| 2021-10-19 | $96.53 | $96.55 | $95.00 | $95.95 | $94.15 | 258,289 |
| 2021-10-18 | $96.16 | $97.56 | $95.34 | $96.26 | $94.46 | 242,336 |
| 2021-10-15 | $96.95 | $98.70 | $92.68 | $96.21 | $94.41 | 323,092 |
| 2021-10-14 | $89.26 | $92.17 | $89.02 | $91.79 | $90.07 | 303,074 |
| 2021-10-13 | $89.55 | $89.66 | $88.07 | $88.75 | $87.09 | 181,532 |
| 2021-10-12 | $89.31 | $90.26 | $88.88 | $89.49 | $87.82 | 203,332 |
| 2021-10-11 | $89.27 | $89.83 | $88.76 | $89.09 | $87.42 | 114,916 |
| 2021-10-08 | $90.85 | $90.85 | $89.11 | $89.16 | $87.49 | 151,532 |
| 2021-10-07 | $91.10 | $92.36 | $90.82 | $90.86 | $89.16 | 273,036 |
| 2021-10-06 | $91.38 | $92.25 | $90.26 | $90.90 | $89.20 | 360,812 |
| 2021-10-05 | $93.60 | $93.60 | $91.70 | $91.81 | $90.09 | 397,506 |
| 2021-10-04 | $93.69 | $94.55 | $92.61 | $93.15 | $91.41 | 233,892 |
| 2021-10-01 | $91.80 | $94.51 | $91.41 | $94.04 | $92.28 | 262,351 |
| 2021-09-30 | $93.53 | $94.09 | $90.99 | $91.08 | $89.38 | 259,095 |
| 2021-09-29 | $91.84 | $93.24 | $91.11 | $92.78 | $91.04 | 188,425 |
| 2021-09-28 | $92.87 | $92.87 | $90.88 | $91.79 | $90.07 | 191,330 |
| 2021-09-27 | $92.14 | $93.47 | $91.80 | $92.69 | $90.96 | 184,902 |
| 2021-09-24 | $92.40 | $93.20 | $91.40 | $91.85 | $90.13 | 185,463 |
| 2021-09-23 | $92.75 | $93.39 | $91.96 | $92.09 | $90.37 | 292,640 |
| 2021-09-22 | $90.97 | $92.43 | $90.47 | $91.85 | $90.13 | 284,553 |
| 2021-09-21 | $90.40 | $90.54 | $89.16 | $90.21 | $88.52 | 240,898 |
| 2021-09-20 | $90.00 | $91.34 | $88.79 | $89.85 | $88.17 | 269,384 |
| 2021-09-17 | $93.59 | $93.59 | $90.70 | $91.40 | $89.69 | 703,335 |
| 2021-09-16 | $93.43 | $93.85 | $92.57 | $92.85 | $91.11 | 211,357 |
| 2021-09-15 | $91.65 | $93.72 | $91.53 | $93.30 | $91.55 | 285,517 |
| 2021-09-14 | $91.00 | $91.66 | $90.10 | $91.48 | $89.77 | 231,223 |
| 2021-09-13 | $92.03 | $92.05 | $89.29 | $90.33 | $88.64 | 166,709 |
| 2021-09-10 | $91.34 | $91.93 | $90.60 | $91.08 | $89.38 | 221,215 |
| 2021-09-09 | $90.00 | $92.18 | $90.00 | $90.67 | $88.97 | 287,777 |
| 2021-09-08 | $88.03 | $89.68 | $87.35 | $89.67 | $87.99 | 236,723 |
| 2021-09-07 | $87.99 | $88.85 | $87.66 | $87.97 | $86.32 | 238,610 |
| 2021-09-03 | $88.18 | $88.65 | $87.51 | $88.19 | $86.54 | 206,664 |
| 2021-09-02 | $87.99 | $88.79 | $87.79 | $88.06 | $86.41 | 253,452 |
| 2021-09-01 | $86.69 | $88.17 | $86.13 | $87.97 | $86.32 | 271,285 |
| 2021-08-31 | $86.76 | $87.45 | $86.53 | $86.85 | $85.23 | 218,017 |
| 2021-08-30 | $88.00 | $88.14 | $86.90 | $86.99 | $85.36 | 121,416 |
| 2021-08-27 | $85.82 | $88.00 | $85.82 | $87.72 | $86.08 | 205,731 |
| 2021-08-26 | $86.58 | $86.72 | $85.32 | $85.36 | $83.76 | 120,844 |
| 2021-08-25 | $86.71 | $87.47 | $86.61 | $86.61 | $84.99 | 127,875 |
| 2021-08-24 | $86.74 | $87.66 | $86.74 | $87.06 | $85.43 | 131,621 |
| 2021-08-23 | $87.02 | $87.67 | $86.52 | $86.92 | $85.29 | 112,817 |
| 2021-08-20 | $85.64 | $86.21 | $85.25 | $86.20 | $84.59 | 205,963 |
| 2021-08-19 | $85.38 | $86.78 | $85.30 | $85.46 | $83.86 | 167,329 |
| 2021-08-18 | $87.19 | $87.79 | $85.98 | $86.04 | $84.43 | 92,238 |
| 2021-08-17 | $87.96 | $88.43 | $87.32 | $87.40 | $85.76 | 125,011 |
| 2021-08-16 | $88.34 | $89.06 | $87.46 | $88.84 | $87.18 | 79,475 |
| 2021-08-13 | $88.34 | $88.99 | $87.83 | $88.87 | $87.21 | 68,252 |
| 2021-08-12 | $88.51 | $88.56 | $87.75 | $88.40 | $86.75 | 83,911 |
| 2021-08-11 | $87.72 | $88.43 | $87.72 | $88.35 | $86.70 | 67,945 |
| 2021-08-10 | $86.53 | $87.93 | $86.30 | $87.54 | $85.90 | 80,559 |
| 2021-08-09 | $86.79 | $87.05 | $86.35 | $86.66 | $85.04 | 93,834 |
| 2021-08-06 | $86.92 | $87.34 | $86.81 | $87.12 | $85.49 | 73,394 |
| 2021-08-05 | $85.74 | $86.51 | $85.24 | $86.18 | $84.57 | 95,703 |
| 2021-08-04 | $86.36 | $86.71 | $85.05 | $85.08 | $83.49 | 92,664 |
| 2021-08-03 | $86.57 | $87.50 | $85.83 | $87.07 | $85.44 | 127,936 |
| 2021-08-02 | $87.32 | $88.19 | $86.48 | $86.78 | $85.16 | 209,255 |
| 2021-07-30 | $87.10 | $88.40 | $86.85 | $87.18 | $85.55 | 210,781 |
| 2021-07-29 | $86.72 | $87.44 | $86.36 | $87.32 | $85.30 | 168,641 |
| 2021-07-28 | $85.64 | $86.10 | $84.13 | $85.99 | $84.01 | 226,410 |
| 2021-07-27 | $85.94 | $86.44 | $84.66 | $85.90 | $83.92 | 384,809 |
| 2021-07-26 | $86.09 | $87.08 | $85.34 | $86.43 | $84.44 | 288,244 |
| 2021-07-23 | $84.42 | $86.01 | $82.58 | $85.56 | $83.59 | 374,984 |
| 2021-07-22 | $81.87 | $82.31 | $81.09 | $81.51 | $79.63 | 187,918 |
| 2021-07-21 | $81.75 | $82.92 | $81.75 | $82.25 | $80.35 | 274,338 |
| 2021-07-20 | $79.28 | $81.63 | $78.21 | $80.93 | $79.06 | 294,672 |
| 2021-07-19 | $81.02 | $81.09 | $79.28 | $79.47 | $77.64 | 338,611 |
| 2021-07-16 | $83.99 | $83.99 | $82.14 | $82.25 | $80.35 | 138,649 |
| 2021-07-15 | $84.30 | $84.56 | $83.34 | $83.74 | $81.81 | 116,406 |
| 2021-07-14 | $84.27 | $85.51 | $83.18 | $84.60 | $82.65 | 277,300 |
| 2021-07-13 | $85.77 | $86.23 | $84.07 | $84.15 | $82.21 | 136,016 |
| 2021-07-12 | $85.46 | $86.95 | $85.10 | $86.49 | $84.49 | 265,085 |
| 2021-07-09 | $86.63 | $87.29 | $85.86 | $85.99 | $84.01 | 319,708 |
| 2021-07-08 | $85.68 | $86.45 | $85.25 | $85.88 | $83.90 | 130,733 |
| 2021-07-07 | $85.81 | $87.04 | $85.58 | $86.75 | $84.75 | 104,647 |
| 2021-07-06 | $87.24 | $87.24 | $85.01 | $86.10 | $84.11 | 102,847 |
| 2021-07-02 | $87.67 | $87.67 | $87.06 | $87.45 | $85.43 | 133,760 |
| 2021-07-01 | $87.04 | $87.92 | $86.64 | $87.51 | $85.49 | 212,570 |
| 2021-06-30 | $86.00 | $86.92 | $85.73 | $86.56 | $84.56 | 239,760 |
| 2021-06-29 | $86.70 | $87.35 | $86.17 | $86.33 | $84.34 | 125,098 |
| 2021-06-28 | $87.28 | $87.95 | $86.04 | $86.58 | $84.58 | 190,697 |
| 2021-06-25 | $87.20 | $87.88 | $87.03 | $87.19 | $85.18 | 780,456 |
| 2021-06-24 | $87.01 | $87.66 | $86.58 | $87.58 | $85.56 | 146,530 |
| 2021-06-23 | $87.46 | $87.46 | $86.52 | $86.77 | $84.77 | 287,346 |
| 2021-06-22 | $88.01 | $88.23 | $87.21 | $87.42 | $85.40 | 189,493 |
| 2021-06-21 | $87.73 | $88.78 | $87.13 | $88.30 | $86.26 | 161,372 |
| 2021-06-18 | $87.44 | $87.62 | $86.26 | $86.94 | $84.93 | 440,284 |
| 2021-06-17 | $88.67 | $89.15 | $87.44 | $87.98 | $85.95 | 274,280 |
| 2021-06-16 | $89.25 | $89.25 | $88.25 | $88.74 | $86.69 | 133,426 |
| 2021-06-15 | $88.82 | $89.39 | $88.50 | $89.16 | $87.10 | 154,353 |
| 2021-06-14 | $89.15 | $89.15 | $88.24 | $88.64 | $86.59 | 214,467 |
| 2021-06-11 | $88.54 | $89.14 | $88.39 | $88.93 | $86.88 | 127,125 |
| 2021-06-10 | $89.01 | $89.01 | $88.30 | $88.36 | $86.32 | 255,514 |
| 2021-06-09 | $89.32 | $89.64 | $88.50 | $88.57 | $86.53 | 344,383 |
| 2021-06-08 | $89.00 | $89.97 | $88.86 | $89.59 | $87.52 | 224,376 |
| 2021-06-07 | $89.22 | $89.60 | $88.50 | $89.00 | $86.95 | 154,860 |
| 2021-06-04 | $88.22 | $89.04 | $87.88 | $88.92 | $86.87 | 138,271 |
| 2021-06-03 | $87.44 | $88.19 | $87.11 | $87.87 | $85.84 | 130,025 |
| 2021-06-02 | $88.01 | $88.43 | $87.50 | $87.72 | $85.70 | 243,828 |
| 2021-06-01 | $87.94 | $88.16 | $86.97 | $87.87 | $85.84 | 151,214 |
| 2021-05-28 | $86.85 | $86.85 | $86.00 | $86.75 | $84.75 | 206,405 |
| 2021-05-27 | $87.05 | $87.41 | $86.58 | $86.67 | $84.67 | 365,986 |
| 2021-05-26 | $86.75 | $87.15 | $86.65 | $86.78 | $84.78 | 198,271 |
| 2021-05-25 | $87.43 | $87.56 | $86.29 | $86.31 | $84.32 | 139,524 |
| 2021-05-24 | $87.18 | $87.40 | $86.78 | $86.94 | $84.93 | 147,731 |
| 2021-05-21 | $86.91 | $87.76 | $86.62 | $86.85 | $84.85 | 205,247 |
| 2021-05-20 | $85.57 | $86.31 | $85.40 | $86.14 | $84.15 | 183,606 |
| 2021-05-19 | $84.56 | $85.68 | $84.08 | $85.57 | $83.60 | 245,497 |
| 2021-05-18 | $85.51 | $85.94 | $84.81 | $85.40 | $83.43 | 250,305 |
| 2021-05-17 | $85.23 | $85.66 | $84.60 | $85.53 | $83.56 | 190,085 |
| 2021-05-14 | $85.57 | $85.82 | $84.53 | $85.66 | $83.68 | 136,454 |
| 2021-05-13 | $82.86 | $85.11 | $82.86 | $84.90 | $82.94 | 243,863 |
| 2021-05-12 | $85.14 | $85.59 | $82.80 | $82.85 | $80.94 | 291,064 |
| 2021-05-11 | $84.06 | $86.01 | $84.06 | $85.76 | $83.78 | 174,617 |
| 2021-05-10 | $84.98 | $85.71 | $84.58 | $84.74 | $82.78 | 291,904 |
| 2021-05-07 | $84.03 | $85.02 | $84.03 | $84.84 | $82.88 | 125,187 |
| 2021-05-06 | $83.82 | $84.51 | $83.06 | $84.42 | $82.47 | 146,293 |
| 2021-05-05 | $83.47 | $84.52 | $83.02 | $83.69 | $81.76 | 191,900 |
| 2021-05-04 | $82.83 | $83.37 | $82.03 | $83.31 | $81.39 | 310,603 |
| 2021-05-03 | $83.08 | $83.81 | $82.63 | $83.03 | $81.11 | 162,153 |
| 2021-04-30 | $82.27 | $82.84 | $81.82 | $82.24 | $80.34 | 241,966 |
| 2021-04-29 | $83.26 | $83.65 | $82.44 | $83.31 | $81.00 | 186,895 |
| 2021-04-28 | $83.21 | $83.56 | $82.51 | $82.65 | $80.36 | 210,942 |
| 2021-04-27 | $83.28 | $83.48 | $82.36 | $83.11 | $80.81 | 169,894 |
| 2021-04-26 | $85.34 | $85.54 | $83.15 | $83.34 | $81.03 | 248,105 |
| 2021-04-23 | $81.44 | $86.01 | $81.00 | $84.95 | $82.60 | 473,230 |
| 2021-04-22 | $80.69 | $82.44 | $80.32 | $81.51 | $79.25 | 371,402 |
| 2021-04-21 | $80.38 | $81.30 | $79.82 | $80.50 | $78.27 | 306,019 |
| 2021-04-20 | $79.95 | $80.59 | $79.27 | $80.05 | $77.83 | 183,993 |
| 2021-04-19 | $80.99 | $81.20 | $79.90 | $80.42 | $78.19 | 181,241 |
| 2021-04-16 | $81.54 | $82.00 | $80.77 | $81.17 | $78.92 | 145,193 |
| 2021-04-15 | $80.18 | $80.92 | $79.74 | $80.71 | $78.48 | 107,655 |
| 2021-04-14 | $79.72 | $80.65 | $79.28 | $79.75 | $77.54 | 112,797 |
| 2021-04-13 | $79.26 | $80.02 | $78.77 | $79.65 | $77.44 | 211,816 |
| 2021-04-12 | $79.44 | $79.90 | $79.24 | $79.69 | $77.48 | 123,807 |
| 2021-04-09 | $78.59 | $79.54 | $78.19 | $79.44 | $77.24 | 168,999 |
| 2021-04-08 | $78.06 | $78.65 | $77.26 | $78.37 | $76.20 | 138,363 |
| 2021-04-07 | $79.40 | $79.40 | $77.90 | $78.00 | $75.84 | 131,231 |
| 2021-04-06 | $78.85 | $80.74 | $78.85 | $79.34 | $77.14 | 147,878 |
| 2021-04-05 | $80.20 | $80.39 | $78.97 | $79.22 | $77.03 | 187,641 |
| 2021-04-01 | $78.21 | $79.37 | $77.70 | $79.32 | $77.12 | 193,340 |
| 2021-03-31 | $77.81 | $79.04 | $77.59 | $78.00 | $75.84 | 264,239 |
| 2021-03-30 | $77.29 | $78.03 | $76.80 | $77.75 | $75.60 | 181,619 |
| 2021-03-29 | $78.08 | $79.60 | $77.10 | $77.28 | $75.14 | 215,708 |
| 2021-03-26 | $77.08 | $78.20 | $76.95 | $78.13 | $75.97 | 260,165 |
| 2021-03-25 | $75.45 | $76.97 | $75.17 | $76.59 | $74.47 | 285,014 |
| 2021-03-24 | $76.36 | $77.53 | $75.67 | $75.73 | $73.63 | 411,068 |
| 2021-03-23 | $77.39 | $77.61 | $75.55 | $75.73 | $73.63 | 230,967 |
| 2021-03-22 | $78.32 | $78.33 | $77.57 | $78.02 | $75.86 | 330,244 |
| 2021-03-19 | $79.45 | $79.45 | $77.56 | $78.00 | $75.84 | 843,133 |
| 2021-03-18 | $80.80 | $81.54 | $79.33 | $79.71 | $77.50 | 350,265 |
| 2021-03-17 | $80.33 | $81.31 | $79.61 | $80.89 | $78.65 | 212,018 |
| 2021-03-16 | $79.25 | $80.48 | $78.52 | $80.25 | $78.03 | 273,246 |
| 2021-03-15 | $79.97 | $80.01 | $78.86 | $79.53 | $77.33 | 230,220 |
| 2021-03-12 | $81.37 | $81.69 | $80.17 | $80.48 | $78.25 | 188,444 |
| 2021-03-11 | $81.01 | $82.00 | $80.35 | $81.02 | $78.78 | 205,172 |
| 2021-03-10 | $77.77 | $81.06 | $77.77 | $80.24 | $78.02 | 178,202 |
| 2021-03-09 | $78.95 | $78.95 | $77.43 | $77.58 | $75.43 | 274,033 |
| 2021-03-08 | $77.40 | $79.04 | $77.14 | $78.45 | $76.28 | 187,594 |
| 2021-03-05 | $75.23 | $77.11 | $74.05 | $77.10 | $74.97 | 308,759 |
| 2021-03-04 | $74.36 | $75.40 | $73.01 | $74.03 | $71.98 | 324,128 |
| 2021-03-03 | $76.71 | $76.82 | $74.64 | $74.65 | $72.58 | 196,832 |
| 2021-03-02 | $77.93 | $78.35 | $76.34 | $76.55 | $74.43 | 369,363 |
| 2021-03-01 | $79.19 | $79.47 | $78.18 | $78.19 | $76.02 | 331,850 |
| 2021-02-26 | $78.22 | $79.03 | $77.79 | $77.85 | $75.69 | 236,368 |
| 2021-02-25 | $78.77 | $79.41 | $77.91 | $78.18 | $76.02 | 132,659 |
| 2021-02-24 | $78.78 | $79.42 | $78.31 | $79.05 | $76.86 | 171,425 |
| 2021-02-23 | $78.72 | $80.03 | $78.00 | $78.36 | $76.19 | 311,077 |
| 2021-02-22 | $77.71 | $79.81 | $77.59 | $78.92 | $76.73 | 192,541 |
| 2021-02-19 | $78.50 | $79.25 | $77.79 | $78.34 | $76.17 | 247,780 |
| 2021-02-18 | $76.70 | $78.29 | $76.57 | $78.06 | $75.90 | 320,085 |
| 2021-02-17 | $74.73 | $76.93 | $74.73 | $76.84 | $74.71 | 276,165 |
| 2021-02-16 | $78.16 | $78.54 | $75.15 | $75.17 | $73.09 | 212,685 |
| 2021-02-12 | $77.90 | $79.46 | $76.02 | $78.66 | $76.48 | 365,170 |
| 2021-02-11 | $77.19 | $77.96 | $77.13 | $77.50 | $75.35 | 223,108 |
| 2021-02-10 | $76.07 | $77.37 | $76.07 | $77.01 | $74.88 | 232,053 |
| 2021-02-09 | $75.31 | $75.84 | $74.75 | $75.42 | $73.33 | 274,278 |
| 2021-02-08 | $75.00 | $75.58 | $74.84 | $75.08 | $73.00 | 229,082 |
| 2021-02-05 | $75.45 | $75.70 | $73.29 | $74.46 | $72.40 | 258,503 |
| 2021-02-04 | $74.76 | $75.38 | $74.10 | $75.09 | $73.01 | 307,936 |
| 2021-02-03 | $74.67 | $76.17 | $74.40 | $75.03 | $72.95 | 286,634 |
| 2021-02-02 | $76.32 | $76.36 | $74.56 | $75.12 | $73.04 | 330,253 |
| 2021-02-01 | $70.49 | $75.30 | $70.16 | $75.25 | $73.17 | 432,939 |
| 2021-01-29 | $71.73 | $72.40 | $69.96 | $70.53 | $68.22 | 528,078 |
| 2021-01-28 | $73.08 | $73.08 | $71.24 | $72.05 | $69.69 | 233,387 |
| 2021-01-27 | $75.11 | $75.30 | $71.25 | $72.36 | $69.99 | 512,295 |
| 2021-01-26 | $77.56 | $77.72 | $76.52 | $76.86 | $74.35 | 342,541 |
| 2021-01-25 | $75.79 | $77.63 | $75.79 | $77.05 | $74.53 | 280,714 |
| 2021-01-22 | $74.91 | $76.28 | $74.38 | $76.24 | $73.75 | 270,159 |
| 2021-01-21 | $75.90 | $75.99 | $75.33 | $75.65 | $73.18 | 257,432 |
| 2021-01-20 | $75.93 | $75.93 | $75.39 | $75.85 | $73.37 | 185,225 |
| 2021-01-19 | $75.48 | $76.45 | $75.14 | $75.60 | $73.13 | 159,719 |
| 2021-01-15 | $74.69 | $75.51 | $73.80 | $75.13 | $72.67 | 265,410 |
| 2021-01-14 | $74.94 | $76.51 | $74.55 | $75.57 | $73.10 | 336,481 |
| 2021-01-13 | $77.17 | $77.25 | $74.30 | $74.53 | $72.09 | 245,900 |
| 2021-01-12 | $77.42 | $77.64 | $76.76 | $77.25 | $74.72 | 423,335 |
| 2021-01-11 | $76.55 | $77.69 | $76.45 | $77.15 | $74.63 | 357,489 |
| 2021-01-08 | $77.57 | $77.70 | $76.25 | $77.33 | $74.80 | 177,259 |
| 2021-01-07 | $78.18 | $78.48 | $77.20 | $77.50 | $74.97 | 166,316 |
| 2021-01-06 | $76.36 | $78.69 | $75.80 | $77.94 | $75.39 | 288,252 |
| 2021-01-05 | $73.37 | $75.46 | $73.35 | $75.11 | $72.65 | 177,853 |
| 2021-01-04 | $74.02 | $74.96 | $72.87 | $73.16 | $70.77 | 370,893 |
| 2020-12-31 | $73.98 | $74.35 | $73.37 | $73.77 | $71.36 | 153,965 |
| 2020-12-30 | $73.80 | $74.97 | $73.80 | $74.02 | $71.60 | 116,729 |
| 2020-12-29 | $74.55 | $74.58 | $73.11 | $73.66 | $71.25 | 153,192 |
| 2020-12-28 | $74.90 | $75.13 | $74.22 | $74.24 | $71.81 | 118,923 |
| 2020-12-24 | $73.75 | $74.35 | $73.14 | $74.24 | $71.81 | 54,400 |
| 2020-12-23 | $73.68 | $73.73 | $72.83 | $73.36 | $70.96 | 247,373 |
| 2020-12-22 | $73.07 | $73.59 | $72.65 | $73.49 | $71.09 | 228,343 |
| 2020-12-21 | $72.24 | $73.11 | $71.92 | $73.10 | $70.71 | 281,806 |
| 2020-12-18 | $73.08 | $73.70 | $72.87 | $73.51 | $71.11 | 994,452 |
| 2020-12-17 | $72.73 | $73.15 | $72.11 | $72.84 | $70.46 | 328,976 |
| 2020-12-16 | $73.26 | $73.26 | $71.96 | $72.47 | $70.10 | 156,424 |
| 2020-12-15 | $72.67 | $73.08 | $71.61 | $72.89 | $70.51 | 276,737 |
| 2020-12-14 | $73.35 | $73.54 | $72.05 | $72.10 | $69.74 | 238,986 |
| 2020-12-11 | $72.77 | $73.60 | $72.25 | $72.79 | $70.41 | 228,854 |
| 2020-12-10 | $73.92 | $73.92 | $72.67 | $73.30 | $70.90 | 147,868 |
| 2020-12-09 | $74.81 | $75.11 | $73.77 | $74.24 | $71.81 | 172,334 |
| 2020-12-08 | $73.42 | $74.49 | $73.41 | $74.23 | $71.80 | 437,883 |
| 2020-12-07 | $75.00 | $75.02 | $73.61 | $73.77 | $71.36 | 213,685 |
| 2020-12-04 | $73.88 | $75.18 | $73.86 | $74.98 | $72.53 | 243,977 |
| 2020-12-03 | $72.57 | $74.08 | $72.57 | $73.51 | $71.11 | 212,021 |
| 2020-12-02 | $72.71 | $73.05 | $71.80 | $72.58 | $70.21 | 152,325 |
| 2020-12-01 | $72.70 | $72.90 | $71.66 | $72.77 | $70.39 | 428,543 |
| 2020-11-30 | $72.11 | $72.81 | $71.57 | $71.72 | $69.37 | 303,836 |
| 2020-11-27 | $73.12 | $73.35 | $72.24 | $72.60 | $70.23 | 128,385 |
| 2020-11-25 | $73.54 | $73.89 | $72.62 | $72.95 | $70.56 | 269,652 |
| 2020-11-24 | $72.97 | $74.44 | $72.37 | $74.04 | $71.62 | 280,130 |
| 2020-11-23 | $71.35 | $72.76 | $71.17 | $71.98 | $69.63 | 319,987 |
| 2020-11-20 | $69.81 | $70.78 | $69.60 | $70.66 | $68.35 | 353,964 |
| 2020-11-19 | $70.06 | $70.20 | $69.07 | $70.09 | $67.80 | 415,631 |
| 2020-11-18 | $72.83 | $73.18 | $70.39 | $70.39 | $68.09 | 247,158 |
| 2020-11-17 | $72.59 | $73.01 | $71.28 | $72.44 | $70.07 | 411,696 |
| 2020-11-16 | $73.85 | $74.23 | $72.88 | $73.45 | $71.05 | 278,993 |
| 2020-11-13 | $71.40 | $72.55 | $71.19 | $72.40 | $70.03 | 184,631 |
| 2020-11-12 | $71.88 | $72.24 | $69.80 | $70.66 | $68.35 | 228,658 |
| 2020-11-11 | $73.40 | $73.40 | $71.19 | $72.20 | $69.84 | 241,042 |
| 2020-11-10 | $72.00 | $73.51 | $71.53 | $73.32 | $70.92 | 368,880 |
| 2020-11-09 | $73.18 | $75.30 | $71.02 | $71.33 | $69.00 | 463,317 |
| 2020-11-06 | $69.73 | $69.85 | $68.88 | $69.35 | $67.08 | 198,506 |
| 2020-11-05 | $67.93 | $69.54 | $67.93 | $69.11 | $66.85 | 168,955 |
| 2020-11-04 | $67.95 | $68.29 | $66.36 | $67.21 | $65.01 | 185,233 |
| 2020-11-03 | $68.42 | $68.84 | $67.63 | $68.50 | $66.26 | 305,490 |
| 2020-11-02 | $66.30 | $67.46 | $65.51 | $67.30 | $65.10 | 332,532 |
| 2020-10-30 | $64.93 | $65.51 | $64.60 | $65.43 | $63.29 | 301,482 |
| 2020-10-29 | $64.61 | $66.36 | $64.22 | $65.46 | $62.94 | 427,801 |
| 2020-10-28 | $65.70 | $67.14 | $65.05 | $65.07 | $62.57 | 1,294,027 |
| 2020-10-27 | $69.39 | $69.58 | $66.30 | $67.20 | $64.62 | 469,262 |
| 2020-10-26 | $69.39 | $69.73 | $68.68 | $69.26 | $66.60 | 287,260 |
| 2020-10-23 | $70.47 | $70.75 | $69.63 | $70.28 | $67.58 | 132,941 |
| 2020-10-22 | $69.18 | $70.90 | $69.04 | $70.03 | $67.34 | 298,817 |
| 2020-10-21 | $68.00 | $69.45 | $67.88 | $68.96 | $66.31 | 379,168 |
| 2020-10-20 | $68.43 | $68.85 | $67.89 | $68.06 | $65.44 | 333,138 |
| 2020-10-19 | $68.36 | $68.98 | $66.92 | $68.14 | $65.52 | 649,519 |
| 2020-10-16 | $63.00 | $69.17 | $62.59 | $68.46 | $65.83 | 567,238 |
| 2020-10-15 | $64.17 | $64.40 | $63.26 | $63.38 | $60.94 | 520,054 |
| 2020-10-14 | $63.92 | $65.17 | $63.92 | $64.85 | $62.36 | 222,760 |
| 2020-10-13 | $63.69 | $64.65 | $63.52 | $63.98 | $61.52 | 296,531 |
| 2020-10-12 | $62.74 | $64.26 | $62.56 | $64.22 | $61.75 | 229,677 |
| 2020-10-09 | $62.34 | $62.83 | $61.88 | $62.64 | $60.23 | 150,729 |
| 2020-10-08 | $62.17 | $62.48 | $61.38 | $62.02 | $59.64 | 187,211 |
| 2020-10-07 | $61.59 | $62.32 | $61.19 | $61.56 | $59.19 | 195,653 |
| 2020-10-06 | $62.48 | $62.48 | $60.60 | $60.71 | $58.38 | 366,559 |
| 2020-10-05 | $60.32 | $61.99 | $60.24 | $61.83 | $59.45 | 683,080 |
| 2020-10-02 | $57.80 | $60.16 | $57.80 | $59.89 | $57.59 | 463,314 |
| 2020-10-01 | $58.14 | $58.54 | $57.73 | $58.47 | $56.22 | 264,030 |
| 2020-09-30 | $58.65 | $59.60 | $57.51 | $57.74 | $55.52 | 368,551 |
| 2020-09-29 | $57.58 | $58.61 | $57.17 | $58.19 | $55.95 | 531,180 |
| 2020-09-28 | $56.01 | $58.01 | $56.00 | $57.58 | $55.37 | 540,080 |
| 2020-09-25 | $54.68 | $55.80 | $54.47 | $55.45 | $53.32 | 398,813 |
| 2020-09-24 | $55.40 | $55.78 | $54.72 | $55.05 | $52.93 | 420,475 |
| 2020-09-23 | $56.82 | $57.28 | $55.03 | $55.23 | $53.11 | 278,869 |
| 2020-09-22 | $57.00 | $57.37 | $56.49 | $57.05 | $54.86 | 462,899 |
| 2020-09-21 | $57.81 | $57.81 | $55.91 | $56.72 | $54.54 | 556,305 |
| 2020-09-18 | $59.57 | $60.00 | $58.06 | $58.88 | $56.62 | 657,425 |
| 2020-09-17 | $58.01 | $59.71 | $57.57 | $59.39 | $57.11 | 268,117 |
| 2020-09-16 | $58.70 | $59.26 | $58.55 | $58.67 | $56.42 | 257,187 |
| 2020-09-15 | $58.34 | $59.20 | $58.14 | $58.53 | $56.28 | 342,024 |
| 2020-09-14 | $57.38 | $58.25 | $57.38 | $58.05 | $55.82 | 311,528 |
| 2020-09-11 | $56.52 | $57.49 | $56.09 | $56.96 | $54.77 | 356,407 |
| 2020-09-10 | $56.50 | $56.79 | $55.92 | $56.26 | $54.10 | 324,702 |
| 2020-09-09 | $56.61 | $56.98 | $55.86 | $56.27 | $54.11 | 226,974 |
| 2020-09-08 | $56.66 | $56.66 | $55.57 | $56.17 | $54.01 | 363,518 |
| 2020-09-04 | $57.18 | $57.54 | $56.69 | $57.12 | $54.92 | 292,870 |
| 2020-09-03 | $58.22 | $58.42 | $56.01 | $56.39 | $54.22 | 308,609 |
| 2020-09-02 | $56.94 | $58.53 | $56.91 | $58.13 | $55.90 | 422,604 |
| 2020-09-01 | $55.32 | $56.92 | $54.84 | $56.86 | $54.67 | 318,288 |
| 2020-08-31 | $55.89 | $56.00 | $55.22 | $55.22 | $53.10 | 277,897 |
| 2020-08-28 | $56.28 | $56.28 | $55.36 | $56.08 | $53.92 | 190,082 |
| 2020-08-27 | $56.45 | $56.75 | $55.79 | $56.16 | $54.00 | 226,226 |
| 2020-08-26 | $56.26 | $56.47 | $55.97 | $56.13 | $53.97 | 188,825 |
| 2020-08-25 | $56.10 | $56.36 | $55.80 | $56.31 | $54.15 | 295,832 |
| 2020-08-24 | $54.85 | $55.93 | $54.43 | $55.67 | $53.53 | 187,126 |
| 2020-08-21 | $54.23 | $54.39 | $53.42 | $54.06 | $51.98 | 245,954 |
| 2020-08-20 | $54.10 | $54.74 | $54.10 | $54.55 | $52.45 | 124,835 |
| 2020-08-19 | $54.54 | $55.14 | $54.16 | $54.65 | $52.55 | 168,900 |
| 2020-08-18 | $54.83 | $55.29 | $54.59 | $54.70 | $52.60 | 298,477 |
| 2020-08-17 | $54.58 | $55.09 | $54.41 | $54.93 | $52.82 | 286,963 |
| 2020-08-14 | $54.73 | $54.97 | $54.31 | $54.59 | $52.49 | 140,757 |
| 2020-08-13 | $55.26 | $55.50 | $54.85 | $55.18 | $53.06 | 126,509 |
| 2020-08-12 | $56.25 | $56.38 | $55.27 | $55.64 | $53.50 | 152,383 |
| 2020-08-11 | $56.05 | $56.84 | $55.20 | $55.30 | $53.17 | 434,151 |
| 2020-08-10 | $54.67 | $55.61 | $54.67 | $55.30 | $53.17 | 199,765 |
| 2020-08-07 | $53.84 | $54.43 | $53.76 | $54.41 | $52.32 | 138,318 |
| 2020-08-06 | $54.23 | $54.68 | $53.76 | $54.11 | $52.03 | 238,399 |
| 2020-08-05 | $53.58 | $54.41 | $53.42 | $54.31 | $52.22 | 322,143 |
| 2020-08-04 | $52.56 | $53.41 | $52.32 | $53.08 | $51.04 | 422,506 |
| 2020-08-03 | $52.61 | $53.01 | $52.00 | $52.87 | $50.84 | 282,390 |
| 2020-07-31 | $51.65 | $52.28 | $50.51 | $52.21 | $50.20 | 367,306 |
| 2020-07-30 | $52.71 | $52.97 | $51.88 | $52.55 | $50.16 | 223,681 |
| 2020-07-29 | $52.48 | $53.72 | $52.48 | $53.43 | $51.00 | 230,471 |
| 2020-07-28 | $52.50 | $52.96 | $52.28 | $52.50 | $50.11 | 155,231 |
| 2020-07-27 | $52.86 | $53.12 | $52.21 | $52.81 | $50.40 | 358,385 |
| 2020-07-24 | $53.84 | $54.03 | $52.75 | $52.90 | $50.49 | 245,779 |
| 2020-07-23 | $53.62 | $54.05 | $53.48 | $53.86 | $51.41 | 217,199 |
| 2020-07-22 | $53.76 | $54.65 | $53.44 | $53.87 | $51.42 | 266,098 |
| 2020-07-21 | $54.79 | $55.26 | $53.95 | $54.19 | $51.72 | 342,806 |
| 2020-07-20 | $56.58 | $56.58 | $53.57 | $54.15 | $51.68 | 711,037 |
| 2020-07-17 | $55.62 | $56.90 | $54.99 | $56.52 | $53.94 | 485,056 |
| 2020-07-16 | $56.23 | $56.56 | $55.57 | $56.12 | $53.56 | 388,997 |
| 2020-07-15 | $56.03 | $56.63 | $55.69 | $56.36 | $53.79 | 316,967 |
| 2020-07-14 | $53.42 | $54.96 | $53.25 | $54.94 | $52.44 | 506,607 |
| 2020-07-13 | $53.81 | $54.35 | $53.14 | $53.35 | $50.92 | 262,177 |
| 2020-07-10 | $51.98 | $53.18 | $51.63 | $53.15 | $50.73 | 276,375 |
| 2020-07-09 | $52.00 | $52.00 | $50.59 | $51.12 | $48.79 | 212,135 |
| 2020-07-08 | $52.89 | $52.99 | $51.32 | $51.92 | $49.55 | 210,648 |
| 2020-07-07 | $52.11 | $53.04 | $51.90 | $53.03 | $50.61 | 382,647 |
| 2020-07-06 | $53.85 | $53.85 | $52.41 | $52.71 | $50.31 | 156,714 |
| 2020-07-02 | $52.59 | $53.33 | $52.19 | $52.67 | $50.27 | 193,498 |
| 2020-07-01 | $52.09 | $52.35 | $51.29 | $51.68 | $49.33 | 260,270 |
| 2020-06-30 | $51.24 | $52.56 | $51.24 | $52.16 | $49.78 | 390,585 |
| 2020-06-29 | $50.48 | $51.80 | $50.25 | $51.72 | $49.36 | 243,376 |
| 2020-06-26 | $50.24 | $50.38 | $49.14 | $49.62 | $47.36 | 545,514 |
| 2020-06-25 | $49.19 | $50.69 | $48.94 | $50.65 | $48.34 | 302,128 |
| 2020-06-24 | $49.41 | $49.98 | $49.05 | $49.58 | $47.32 | 262,822 |
| 2020-06-23 | $51.48 | $51.85 | $50.06 | $50.10 | $47.82 | 313,606 |
| 2020-06-22 | $49.82 | $50.86 | $48.86 | $50.82 | $48.50 | 311,904 |
| 2020-06-19 | $51.50 | $51.86 | $50.21 | $50.41 | $48.11 | 925,467 |
| 2020-06-18 | $50.56 | $51.59 | $50.44 | $51.00 | $48.68 | 626,303 |
| 2020-06-17 | $51.35 | $51.57 | $50.71 | $51.01 | $48.69 | 599,171 |
| 2020-06-16 | $52.87 | $53.12 | $50.59 | $51.21 | $48.88 | 730,216 |
| 2020-06-15 | $48.35 | $52.09 | $48.25 | $51.27 | $48.93 | 628,949 |
| 2020-06-12 | $50.87 | $50.93 | $48.32 | $49.92 | $47.65 | 292,152 |
| 2020-06-11 | $51.67 | $51.98 | $49.07 | $49.23 | $46.99 | 592,154 |
| 2020-06-10 | $54.40 | $54.46 | $53.02 | $53.61 | $51.17 | 629,969 |
| 2020-06-09 | $54.34 | $55.03 | $53.82 | $54.44 | $51.96 | 208,182 |
| 2020-06-08 | $55.51 | $55.97 | $54.77 | $54.98 | $52.47 | 286,790 |
| 2020-06-05 | $54.77 | $55.77 | $54.55 | $55.10 | $52.59 | 349,595 |
| 2020-06-04 | $52.57 | $53.26 | $51.95 | $53.13 | $50.71 | 381,295 |
| 2020-06-03 | $52.39 | $53.88 | $51.94 | $53.18 | $50.76 | 454,604 |
| 2020-06-02 | $50.67 | $51.76 | $50.64 | $51.46 | $49.12 | 475,286 |
| 2020-06-01 | $50.04 | $51.14 | $49.80 | $50.31 | $48.02 | 386,986 |
| 2020-05-29 | $49.28 | $50.36 | $48.50 | $50.12 | $47.84 | 483,714 |
| 2020-05-28 | $50.66 | $50.66 | $49.52 | $49.69 | $47.43 | 568,633 |
| 2020-05-27 | $49.19 | $50.03 | $48.67 | $49.95 | $47.67 | 892,185 |
| 2020-05-26 | $47.67 | $48.48 | $47.67 | $48.06 | $45.87 | 803,970 |
| 2020-05-22 | $46.17 | $46.31 | $45.70 | $46.25 | $44.14 | 207,748 |
| 2020-05-21 | $45.60 | $46.52 | $45.46 | $46.16 | $44.06 | 401,082 |
| 2020-05-20 | $45.51 | $46.41 | $45.27 | $45.60 | $43.52 | 701,486 |
| 2020-05-19 | $45.50 | $46.05 | $44.52 | $44.54 | $42.51 | 419,191 |
| 2020-05-18 | $45.47 | $46.68 | $45.40 | $45.76 | $43.68 | 655,074 |
| 2020-05-15 | $43.37 | $44.58 | $43.31 | $43.98 | $41.98 | 1,203,043 |
| 2020-05-14 | $43.41 | $43.61 | $41.91 | $43.58 | $41.59 | 425,487 |
| 2020-05-13 | $45.25 | $45.42 | $43.81 | $44.12 | $42.11 | 458,785 |
| 2020-05-12 | $46.85 | $47.30 | $45.80 | $45.80 | $43.71 | 718,648 |
| 2020-05-11 | $47.06 | $47.35 | $46.13 | $46.71 | $44.58 | 567,485 |
| 2020-05-08 | $46.99 | $47.85 | $46.68 | $47.83 | $45.65 | 408,685 |
| 2020-05-07 | $45.60 | $46.09 | $44.81 | $45.89 | $43.80 | 497,974 |
| 2020-05-06 | $46.37 | $46.81 | $45.22 | $45.28 | $42.85 | 303,709 |
| 2020-05-05 | $47.14 | $47.62 | $46.12 | $46.28 | $43.80 | 330,914 |
| 2020-05-04 | $46.80 | $47.43 | $45.70 | $46.54 | $44.05 | 505,779 |
| 2020-05-01 | $46.90 | $47.19 | $46.06 | $47.15 | $44.62 | 453,616 |
| 2020-04-30 | $48.38 | $49.20 | $47.65 | $47.79 | $45.23 | 646,473 |
| 2020-04-29 | $50.00 | $50.70 | $47.92 | $49.09 | $46.46 | 1,162,812 |
| 2020-04-28 | $48.01 | $48.61 | $46.23 | $46.74 | $44.23 | 797,007 |
| 2020-04-27 | $45.11 | $47.46 | $45.00 | $46.95 | $44.43 | 948,576 |
| 2020-04-24 | $44.51 | $45.16 | $43.88 | $44.79 | $42.39 | 484,647 |
| 2020-04-23 | $42.99 | $45.20 | $42.79 | $44.10 | $41.74 | 797,576 |
| 2020-04-22 | $41.82 | $42.46 | $40.08 | $42.03 | $39.78 | 1,837,959 |
| 2020-04-21 | $40.96 | $41.33 | $40.23 | $40.89 | $38.70 | 925,606 |
| 2020-04-20 | $43.16 | $43.62 | $41.62 | $42.06 | $39.81 | 507,435 |
| 2020-04-17 | $45.19 | $45.76 | $43.66 | $44.10 | $41.74 | 428,094 |
| 2020-04-16 | $44.04 | $44.42 | $43.00 | $43.82 | $41.47 | 737,866 |
| 2020-04-15 | $43.61 | $44.05 | $42.88 | $43.79 | $41.44 | 399,363 |
| 2020-04-14 | $44.84 | $45.38 | $44.34 | $45.06 | $42.64 | 464,681 |
| 2020-04-13 | $44.97 | $45.29 | $43.21 | $43.68 | $41.34 | 219,609 |
| 2020-04-09 | $43.57 | $45.63 | $43.50 | $45.30 | $42.87 | 557,496 |
| 2020-04-08 | $41.67 | $43.43 | $40.83 | $42.80 | $40.51 | 851,799 |
| 2020-04-07 | $42.04 | $43.28 | $40.95 | $41.15 | $38.94 | 787,118 |
| 2020-04-06 | $40.30 | $41.30 | $40.25 | $41.16 | $38.95 | 575,971 |
| 2020-04-03 | $40.00 | $40.73 | $38.24 | $38.80 | $36.72 | 465,521 |
| 2020-04-02 | $40.95 | $41.77 | $39.51 | $40.52 | $38.35 | 427,885 |
| 2020-04-01 | $41.42 | $42.17 | $40.93 | $41.27 | $39.06 | 302,395 |
| 2020-03-31 | $44.36 | $44.66 | $42.74 | $43.51 | $41.18 | 281,354 |
| 2020-03-30 | $42.41 | $44.62 | $41.81 | $44.57 | $42.18 | 467,400 |
| 2020-03-27 | $41.50 | $43.39 | $40.80 | $41.93 | $39.68 | 452,816 |
| 2020-03-26 | $42.33 | $43.78 | $41.85 | $42.95 | $40.65 | 1,059,348 |
| 2020-03-25 | $41.76 | $43.47 | $40.16 | $41.90 | $39.65 | 571,576 |
| 2020-03-24 | $42.35 | $42.85 | $40.21 | $41.97 | $39.72 | 587,554 |
| 2020-03-23 | $42.78 | $43.23 | $40.01 | $40.29 | $38.13 | 462,846 |
| 2020-03-20 | $44.88 | $45.27 | $42.59 | $42.62 | $40.34 | 1,474,801 |
| 2020-03-19 | $43.36 | $45.40 | $39.68 | $44.70 | $42.30 | 580,692 |
| 2020-03-18 | $42.98 | $44.61 | $41.00 | $43.54 | $41.21 | 500,774 |
| 2020-03-17 | $41.79 | $46.03 | $40.71 | $45.75 | $43.30 | 498,666 |
| 2020-03-16 | $42.00 | $43.33 | $40.74 | $40.92 | $38.73 | 423,269 |
| 2020-03-13 | $44.85 | $45.54 | $42.27 | $45.47 | $43.03 | 551,390 |
| 2020-03-12 | $44.02 | $46.30 | $42.29 | $43.23 | $40.91 | 397,085 |
| 2020-03-11 | $47.09 | $47.70 | $45.12 | $47.00 | $44.48 | 526,408 |
| 2020-03-10 | $46.10 | $48.38 | $45.19 | $48.36 | $45.77 | 569,087 |
| 2020-03-09 | $45.00 | $46.35 | $44.43 | $44.75 | $42.35 | 414,942 |
| 2020-03-06 | $47.27 | $49.27 | $47.15 | $48.96 | $46.34 | 302,272 |
| 2020-03-05 | $49.63 | $50.41 | $48.23 | $48.80 | $46.18 | 328,527 |
| 2020-03-04 | $50.02 | $51.19 | $49.30 | $51.11 | $48.37 | 333,817 |
| 2020-03-03 | $50.70 | $51.75 | $48.62 | $49.35 | $46.70 | 352,061 |
| 2020-03-02 | $49.47 | $50.92 | $48.76 | $50.89 | $48.16 | 292,850 |
| 2020-02-28 | $48.90 | $50.56 | $48.23 | $49.18 | $46.54 | 452,295 |
| 2020-02-27 | $51.06 | $52.23 | $50.37 | $50.37 | $47.67 | 399,845 |
| 2020-02-26 | $53.43 | $53.72 | $52.01 | $52.02 | $49.23 | 353,294 |
| 2020-02-25 | $55.70 | $55.82 | $52.22 | $52.97 | $50.13 | 494,214 |
| 2020-02-24 | $54.48 | $55.84 | $54.25 | $55.68 | $52.70 | 344,782 |
| 2020-02-21 | $55.42 | $56.28 | $55.13 | $56.28 | $53.26 | 1,336,020 |
| 2020-02-20 | $55.47 | $56.03 | $55.20 | $55.48 | $52.51 | 591,784 |
| 2020-02-19 | $55.68 | $56.81 | $55.55 | $55.72 | $52.73 | 509,496 |
| 2020-02-18 | $55.65 | $55.97 | $54.23 | $54.85 | $51.91 | 520,292 |
| 2020-02-14 | $58.94 | $58.94 | $55.11 | $55.74 | $52.75 | 785,856 |
| 2020-02-13 | $60.73 | $61.55 | $59.84 | $61.23 | $57.95 | 321,404 |
| 2020-02-12 | $61.43 | $61.70 | $61.00 | $61.08 | $57.81 | 193,061 |
| 2020-02-11 | $61.04 | $61.77 | $60.85 | $60.89 | $57.63 | 127,459 |
| 2020-02-10 | $60.64 | $61.04 | $60.36 | $60.69 | $57.44 | 132,460 |
| 2020-02-07 | $61.90 | $62.02 | $60.67 | $60.83 | $57.57 | 173,264 |
| 2020-02-06 | $62.96 | $63.14 | $61.98 | $62.10 | $58.77 | 215,187 |
| 2020-02-05 | $63.13 | $63.13 | $62.36 | $62.75 | $59.39 | 356,438 |
| 2020-02-04 | $62.00 | $62.60 | $61.84 | $62.44 | $59.09 | 321,330 |
| 2020-02-03 | $59.71 | $61.35 | $59.65 | $61.24 | $57.96 | 300,900 |
| 2020-01-31 | $60.85 | $60.97 | $59.43 | $59.75 | $56.19 | 353,899 |
| 2020-01-30 | $61.54 | $61.55 | $60.52 | $61.23 | $57.58 | 201,882 |
| 2020-01-29 | $62.33 | $62.72 | $62.02 | $62.07 | $58.37 | 376,116 |
| 2020-01-28 | $62.00 | $62.63 | $61.77 | $62.23 | $58.52 | 194,359 |
| 2020-01-27 | $61.86 | $62.35 | $61.76 | $61.94 | $58.25 | 320,721 |
| 2020-01-24 | $63.29 | $63.41 | $62.56 | $62.88 | $59.13 | 166,190 |
| 2020-01-23 | $63.63 | $63.63 | $62.43 | $63.15 | $59.39 | 499,494 |
| 2020-01-22 | $64.49 | $64.61 | $63.63 | $63.99 | $60.18 | 140,493 |
| 2020-01-21 | $64.79 | $64.83 | $64.07 | $64.13 | $60.31 | 196,473 |
| 2020-01-17 | $65.49 | $65.67 | $64.72 | $65.10 | $61.22 | 145,611 |
| 2020-01-16 | $64.78 | $65.48 | $64.55 | $65.45 | $61.55 | 160,741 |
| 2020-01-15 | $64.14 | $64.86 | $63.86 | $64.31 | $60.48 | 242,482 |
| 2020-01-14 | $64.00 | $64.50 | $63.56 | $64.34 | $60.51 | 194,672 |
| 2020-01-13 | $63.35 | $64.12 | $63.02 | $64.09 | $60.27 | 200,021 |
| 2020-01-10 | $63.05 | $63.32 | $62.42 | $63.29 | $59.52 | 303,898 |
| 2020-01-09 | $63.57 | $63.73 | $62.87 | $63.05 | $59.29 | 202,914 |
| 2020-01-08 | $63.43 | $63.85 | $63.19 | $63.37 | $59.59 | 155,425 |
| 2020-01-07 | $64.02 | $64.19 | $63.42 | $63.45 | $59.67 | 152,003 |
| 2020-01-06 | $63.85 | $64.73 | $63.60 | $64.21 | $60.38 | 149,255 |
| 2020-01-03 | $64.35 | $64.60 | $63.95 | $64.33 | $60.50 | 255,102 |
| 2020-01-02 | $66.51 | $66.89 | $64.88 | $65.24 | $61.35 | 192,277 |
| 2019-12-31 | $65.56 | $66.50 | $65.56 | $66.09 | $62.15 | 312,104 |
| 2019-12-30 | $65.61 | $65.91 | $65.15 | $65.75 | $61.83 | 125,429 |
| 2019-12-27 | $65.95 | $66.05 | $65.43 | $65.61 | $61.70 | 101,396 |
| 2019-12-26 | $65.59 | $65.80 | $65.27 | $65.55 | $61.64 | 181,751 |
| 2019-12-24 | $65.75 | $65.88 | $65.22 | $65.42 | $61.52 | 101,227 |
| 2019-12-23 | $65.57 | $65.93 | $64.82 | $65.75 | $61.83 | 174,166 |
| 2019-12-20 | $64.38 | $65.50 | $64.06 | $65.46 | $61.56 | 716,197 |
| 2019-12-19 | $64.46 | $64.73 | $63.87 | $64.14 | $60.32 | 294,797 |
| 2019-12-18 | $64.55 | $64.55 | $63.88 | $64.34 | $60.51 | 164,372 |
| 2019-12-17 | $64.38 | $64.48 | $63.46 | $64.22 | $60.39 | 180,734 |
| 2019-12-16 | $64.19 | $64.72 | $64.13 | $64.39 | $60.55 | 247,301 |
| 2019-12-13 | $64.03 | $64.49 | $63.51 | $63.89 | $60.08 | 143,617 |
| 2019-12-12 | $64.01 | $64.74 | $63.61 | $64.07 | $60.25 | 197,442 |
| 2019-12-11 | $63.81 | $64.18 | $63.40 | $64.01 | $60.20 | 91,466 |
| 2019-12-10 | $63.36 | $63.75 | $63.15 | $63.72 | $59.92 | 127,939 |
| 2019-12-09 | $64.05 | $64.05 | $63.35 | $63.43 | $59.65 | 110,715 |
| 2019-12-06 | $64.24 | $64.58 | $64.11 | $64.18 | $60.36 | 143,188 |
| 2019-12-05 | $63.39 | $63.68 | $63.09 | $63.52 | $59.73 | 161,711 |
| 2019-12-04 | $63.88 | $64.18 | $63.15 | $63.20 | $59.43 | 183,912 |
| 2019-12-03 | $62.85 | $63.52 | $62.58 | $63.43 | $59.65 | 168,405 |
| 2019-12-02 | $63.31 | $63.91 | $63.06 | $63.41 | $59.63 | 232,834 |
| 2019-11-29 | $63.64 | $63.79 | $62.99 | $63.29 | $59.52 | 75,325 |
| 2019-11-27 | $63.96 | $63.96 | $63.14 | $63.78 | $59.98 | 423,807 |
| 2019-11-26 | $63.75 | $64.08 | $63.13 | $63.68 | $59.88 | 273,398 |
| 2019-11-25 | $62.79 | $63.98 | $62.36 | $63.71 | $59.91 | 274,103 |
| 2019-11-22 | $62.83 | $63.06 | $62.43 | $62.48 | $58.76 | 136,517 |
| 2019-11-21 | $62.93 | $62.93 | $62.30 | $62.50 | $58.78 | 177,684 |
| 2019-11-20 | $62.31 | $63.55 | $62.16 | $62.71 | $58.97 | 365,561 |
| 2019-11-19 | $62.74 | $63.33 | $62.41 | $62.56 | $58.83 | 231,133 |
| 2019-11-18 | $62.59 | $62.80 | $61.91 | $62.36 | $58.64 | 305,873 |
| 2019-11-15 | $63.39 | $63.66 | $62.56 | $62.80 | $59.06 | 1,025,002 |
| 2019-11-14 | $63.34 | $63.41 | $62.45 | $63.00 | $59.25 | 201,205 |
| 2019-11-13 | $62.74 | $63.87 | $62.53 | $63.51 | $59.73 | 304,834 |
| 2019-11-12 | $64.02 | $64.09 | $63.20 | $63.40 | $59.62 | 175,072 |
| 2019-11-11 | $64.25 | $64.53 | $63.47 | $63.85 | $60.04 | 148,553 |
| 2019-11-08 | $64.68 | $65.52 | $64.37 | $64.84 | $60.98 | 152,722 |
| 2019-11-07 | $64.10 | $65.02 | $64.06 | $64.55 | $60.70 | 198,225 |
| 2019-11-06 | $63.66 | $63.96 | $63.22 | $63.76 | $59.96 | 162,976 |
| 2019-11-05 | $63.81 | $64.78 | $63.44 | $63.56 | $59.77 | 200,772 |
| 2019-11-04 | $64.15 | $64.15 | $63.00 | $63.41 | $59.63 | 340,264 |
| 2019-11-01 | $62.64 | $64.02 | $62.35 | $63.53 | $59.74 | 287,313 |
| 2019-10-31 | $62.82 | $62.99 | $61.99 | $62.56 | $58.47 | 237,009 |
| 2019-10-30 | $62.77 | $63.29 | $62.20 | $63.10 | $58.98 | 168,323 |
| 2019-10-29 | $62.10 | $63.44 | $62.10 | $63.11 | $58.99 | 175,429 |
| 2019-10-28 | $62.16 | $63.41 | $62.16 | $62.42 | $58.34 | 255,852 |
| 2019-10-25 | $61.08 | $62.22 | $60.99 | $62.09 | $58.03 | 224,866 |
| 2019-10-24 | $62.18 | $62.18 | $60.51 | $61.28 | $57.28 | 319,428 |
| 2019-10-23 | $61.00 | $61.91 | $60.09 | $61.81 | $57.77 | 584,726 |
| 2019-10-22 | $60.32 | $61.75 | $60.04 | $61.04 | $57.05 | 535,214 |
| 2019-10-21 | $60.48 | $60.90 | $59.54 | $60.36 | $56.42 | 558,967 |
| 2019-10-18 | $60.60 | $61.79 | $58.35 | $60.05 | $56.13 | 988,714 |
| 2019-10-17 | $66.44 | $66.82 | $65.98 | $66.51 | $62.16 | 309,110 |
| 2019-10-16 | $66.27 | $66.95 | $66.01 | $66.14 | $61.82 | 196,530 |
| 2019-10-15 | $65.44 | $66.65 | $65.36 | $66.27 | $61.94 | 253,033 |
| 2019-10-14 | $64.67 | $66.05 | $64.06 | $65.28 | $61.02 | 188,419 |
| 2019-10-11 | $64.64 | $66.31 | $64.12 | $64.99 | $60.74 | 282,679 |
| 2019-10-10 | $64.59 | $64.59 | $62.98 | $63.64 | $59.48 | 294,952 |
| 2019-10-09 | $64.49 | $64.82 | $63.23 | $64.33 | $60.13 | 222,884 |
| 2019-10-08 | $66.50 | $66.50 | $63.84 | $63.87 | $59.70 | 353,240 |
| 2019-10-07 | $67.20 | $67.75 | $66.42 | $67.15 | $62.76 | 100,929 |
| 2019-10-04 | $67.64 | $68.06 | $67.06 | $67.64 | $63.22 | 195,827 |
| 2019-10-03 | $66.96 | $67.63 | $66.22 | $67.59 | $63.17 | 115,446 |
| 2019-10-02 | $67.53 | $67.83 | $66.47 | $67.15 | $62.76 | 174,518 |
| 2019-10-01 | $69.21 | $69.26 | $67.66 | $68.09 | $63.64 | 185,978 |
| 2019-09-30 | $67.90 | $68.84 | $67.43 | $68.65 | $64.16 | 182,078 |
| 2019-09-27 | $67.99 | $68.20 | $67.15 | $67.54 | $63.13 | 101,619 |
| 2019-09-26 | $67.48 | $67.95 | $67.05 | $67.72 | $63.30 | 157,187 |
| 2019-09-25 | $66.66 | $67.79 | $66.61 | $67.71 | $63.29 | 190,414 |
| 2019-09-24 | $68.28 | $68.76 | $66.78 | $66.91 | $62.54 | 212,397 |
| 2019-09-23 | $68.50 | $68.89 | $68.17 | $68.21 | $63.75 | 253,951 |
| 2019-09-20 | $68.31 | $69.09 | $68.09 | $68.88 | $64.38 | 453,785 |
| 2019-09-19 | $69.11 | $69.43 | $68.14 | $68.25 | $63.79 | 145,520 |
| 2019-09-18 | $68.92 | $69.06 | $68.09 | $69.00 | $64.49 | 134,819 |
| 2019-09-17 | $68.45 | $68.81 | $68.11 | $68.79 | $64.30 | 167,451 |
| 2019-09-16 | $69.20 | $69.37 | $68.69 | $68.78 | $64.29 | 147,968 |
| 2019-09-13 | $70.14 | $70.52 | $69.60 | $69.64 | $65.09 | 169,099 |
| 2019-09-12 | $69.58 | $69.76 | $68.48 | $69.55 | $65.01 | 131,906 |
| 2019-09-11 | $67.78 | $69.40 | $66.89 | $69.31 | $64.78 | 243,625 |
| 2019-09-10 | $66.92 | $67.84 | $66.37 | $67.38 | $62.98 | 130,397 |
| 2019-09-09 | $66.26 | $67.19 | $65.45 | $66.83 | $62.46 | 201,278 |
| 2019-09-06 | $66.04 | $66.79 | $65.85 | $66.03 | $61.72 | 174,576 |
| 2019-09-05 | $65.51 | $66.91 | $65.51 | $66.36 | $62.02 | 186,670 |
| 2019-09-04 | $64.85 | $65.22 | $64.71 | $65.03 | $60.78 | 130,871 |
| 2019-09-03 | $64.81 | $65.22 | $63.84 | $64.16 | $59.97 | 186,618 |
| 2019-08-30 | $65.77 | $66.32 | $65.14 | $65.32 | $61.05 | 199,391 |
| 2019-08-29 | $65.17 | $66.09 | $65.17 | $65.41 | $61.14 | 191,602 |
| 2019-08-28 | $63.10 | $64.79 | $62.61 | $64.37 | $60.16 | 229,802 |
| 2019-08-27 | $64.68 | $65.19 | $63.01 | $63.17 | $59.04 | 242,755 |
| 2019-08-26 | $63.59 | $64.17 | $63.04 | $64.04 | $59.86 | 320,064 |
| 2019-08-23 | $64.11 | $64.35 | $62.46 | $62.79 | $58.69 | 275,906 |
| 2019-08-22 | $65.46 | $65.79 | $64.30 | $64.62 | $60.40 | 172,987 |
| 2019-08-21 | $65.96 | $65.96 | $65.18 | $65.23 | $60.97 | 213,193 |
| 2019-08-20 | $66.24 | $66.24 | $65.29 | $65.39 | $61.12 | 129,805 |
| 2019-08-19 | $67.14 | $67.30 | $66.38 | $66.43 | $62.09 | 214,249 |
| 2019-08-16 | $64.91 | $66.61 | $64.71 | $66.44 | $62.10 | 199,483 |
| 2019-08-15 | $65.53 | $65.79 | $64.19 | $64.44 | $60.23 | 439,200 |
| 2019-08-14 | $65.65 | $66.33 | $64.96 | $65.36 | $61.09 | 286,538 |
| 2019-08-13 | $65.34 | $67.29 | $65.34 | $66.87 | $62.50 | 142,291 |
| 2019-08-12 | $65.48 | $65.88 | $65.32 | $65.53 | $61.25 | 188,866 |
| 2019-08-09 | $66.51 | $66.64 | $65.74 | $65.97 | $61.66 | 152,776 |
| 2019-08-08 | $66.01 | $67.03 | $66.01 | $66.87 | $62.50 | 327,828 |
| 2019-08-07 | $64.90 | $65.72 | $64.25 | $65.44 | $61.16 | 163,477 |
| 2019-08-06 | $64.85 | $65.29 | $63.86 | $65.22 | $60.96 | 172,620 |
| 2019-08-05 | $64.50 | $65.17 | $64.01 | $64.84 | $60.60 | 360,487 |
| 2019-08-02 | $66.29 | $66.54 | $65.69 | $65.83 | $61.53 | 214,220 |
| 2019-08-01 | $67.84 | $68.22 | $66.56 | $66.79 | $62.43 | 345,028 |
| 2019-07-31 | $69.57 | $69.65 | $67.75 | $68.17 | $63.37 | 285,856 |
| 2019-07-30 | $69.06 | $69.38 | $68.87 | $69.33 | $64.45 | 284,458 |
| 2019-07-29 | $69.84 | $70.22 | $69.40 | $69.62 | $64.72 | 139,606 |
| 2019-07-26 | $69.29 | $70.03 | $68.88 | $69.79 | $64.88 | 189,606 |
| 2019-07-25 | $70.25 | $70.39 | $69.08 | $69.20 | $64.33 | 343,232 |
| 2019-07-24 | $69.42 | $70.56 | $69.25 | $70.26 | $65.32 | 341,538 |
| 2019-07-23 | $69.30 | $70.58 | $69.30 | $69.81 | $64.90 | 426,412 |
| 2019-07-22 | $67.14 | $69.43 | $66.77 | $68.70 | $63.87 | 469,640 |
| 2019-07-19 | $67.68 | $69.00 | $65.25 | $67.00 | $62.29 | 790,596 |
| 2019-07-18 | $71.29 | $71.29 | $70.23 | $70.78 | $65.80 | 338,303 |
| 2019-07-17 | $72.18 | $72.18 | $71.12 | $71.29 | $66.28 | 221,507 |
| 2019-07-16 | $72.60 | $73.08 | $72.08 | $72.22 | $67.14 | 372,163 |
| 2019-07-15 | $73.66 | $73.71 | $71.90 | $72.64 | $67.53 | 190,007 |
| 2019-07-12 | $73.28 | $74.16 | $72.80 | $73.54 | $68.37 | 211,085 |
| 2019-07-11 | $72.96 | $73.21 | $72.25 | $73.20 | $68.05 | 199,717 |
| 2019-07-10 | $73.43 | $73.84 | $72.39 | $72.98 | $67.85 | 151,592 |
| 2019-07-09 | $72.25 | $73.04 | $71.99 | $72.97 | $67.84 | 178,817 |
| 2019-07-08 | $73.59 | $73.73 | $72.55 | $72.66 | $67.55 | 151,867 |
| 2019-07-05 | $73.60 | $73.83 | $72.57 | $73.65 | $68.47 | 202,798 |
| 2019-07-03 | $73.80 | $74.25 | $73.01 | $74.10 | $68.89 | 59,126 |
| 2019-07-02 | $73.32 | $73.98 | $73.00 | $73.47 | $68.30 | 123,636 |
| 2019-07-01 | $74.16 | $74.16 | $72.80 | $73.29 | $68.13 | 189,310 |
| 2019-06-28 | $72.41 | $73.59 | $72.05 | $73.48 | $68.31 | 358,214 |
| 2019-06-27 | $72.06 | $72.58 | $71.71 | $72.21 | $67.13 | 231,438 |
| 2019-06-26 | $73.09 | $73.09 | $71.44 | $71.80 | $66.75 | 257,946 |
| 2019-06-25 | $72.88 | $73.56 | $72.58 | $73.09 | $67.95 | 270,660 |
| 2019-06-24 | $73.29 | $73.93 | $72.83 | $72.86 | $67.73 | 114,465 |
| 2019-06-21 | $74.42 | $74.62 | $72.56 | $73.11 | $67.97 | 371,889 |
| 2019-06-20 | $74.29 | $75.06 | $73.44 | $74.95 | $69.68 | 248,827 |
| 2019-06-19 | $74.12 | $74.40 | $72.86 | $73.30 | $68.14 | 216,132 |
| 2019-06-18 | $73.96 | $75.15 | $73.62 | $74.20 | $68.98 | 125,009 |
| 2019-06-17 | $74.37 | $74.37 | $73.32 | $73.53 | $68.36 | 151,865 |
| 2019-06-14 | $74.58 | $75.12 | $74.11 | $74.38 | $69.15 | 94,962 |
| 2019-06-13 | $74.94 | $75.21 | $74.27 | $74.77 | $69.51 | 119,264 |
| 2019-06-12 | $73.83 | $74.53 | $73.75 | $74.49 | $69.25 | 140,211 |
| 2019-06-11 | $73.74 | $74.57 | $73.15 | $73.62 | $68.44 | 174,053 |
| 2019-06-10 | $72.68 | $73.47 | $72.51 | $72.97 | $67.84 | 140,198 |
| 2019-06-07 | $72.05 | $73.33 | $71.47 | $72.73 | $67.61 | 190,853 |
| 2019-06-06 | $70.55 | $71.81 | $70.55 | $71.58 | $66.54 | 248,090 |
| 2019-06-05 | $70.93 | $71.21 | $69.93 | $70.57 | $65.61 | 236,436 |
| 2019-06-04 | $68.60 | $70.93 | $68.60 | $70.90 | $65.91 | 211,853 |
| 2019-06-03 | $67.72 | $68.65 | $67.44 | $68.08 | $63.29 | 264,049 |
| 2019-05-31 | $67.18 | $68.08 | $67.08 | $67.70 | $62.94 | 187,860 |
| 2019-05-30 | $68.02 | $68.13 | $67.45 | $67.92 | $63.14 | 234,624 |
| 2019-05-29 | $68.16 | $68.41 | $67.46 | $67.75 | $62.98 | 145,458 |
| 2019-05-28 | $69.57 | $69.71 | $68.58 | $68.63 | $63.80 | 179,431 |
| 2019-05-24 | $69.53 | $70.11 | $68.91 | $69.43 | $64.55 | 140,300 |
| 2019-05-23 | $69.88 | $69.94 | $68.52 | $69.07 | $64.21 | 142,778 |
| 2019-05-22 | $69.21 | $70.82 | $69.21 | $70.53 | $65.57 | 184,032 |
| 2019-05-21 | $70.06 | $70.54 | $69.28 | $69.44 | $64.56 | 183,442 |
| 2019-05-20 | $69.74 | $70.10 | $69.46 | $69.63 | $64.73 | 108,329 |
| 2019-05-17 | $70.77 | $71.30 | $70.11 | $70.15 | $65.22 | 156,852 |
| 2019-05-16 | $70.82 | $71.60 | $70.34 | $71.22 | $66.21 | 184,205 |
| 2019-05-15 | $69.73 | $70.68 | $69.73 | $70.44 | $65.48 | 169,923 |
| 2019-05-14 | $69.51 | $70.58 | $69.04 | $70.30 | $65.35 | 151,870 |
| 2019-05-13 | $69.67 | $69.94 | $68.97 | $69.41 | $64.53 | 191,690 |
| 2019-05-10 | $70.47 | $70.82 | $69.38 | $70.82 | $65.84 | 190,116 |
| 2019-05-09 | $71.35 | $71.56 | $70.12 | $70.47 | $65.51 | 305,288 |
| 2019-05-08 | $71.98 | $72.56 | $71.66 | $72.22 | $66.80 | 262,209 |
| 2019-05-07 | $72.35 | $72.82 | $71.55 | $72.13 | $66.72 | 286,357 |
| 2019-05-06 | $71.62 | $73.01 | $71.41 | $72.99 | $67.51 | 258,202 |
| 2019-05-03 | $71.42 | $72.67 | $71.42 | $72.46 | $67.02 | 365,426 |
| 2019-05-02 | $70.62 | $71.77 | $70.14 | $71.00 | $65.67 | 365,479 |
| 2019-05-01 | $68.52 | $71.85 | $68.52 | $70.50 | $65.21 | 443,339 |
| 2019-04-30 | $70.05 | $70.51 | $69.65 | $70.12 | $64.86 | 336,255 |
| 2019-04-29 | $70.42 | $71.09 | $70.18 | $70.23 | $64.96 | 246,578 |
| 2019-04-26 | $69.66 | $70.63 | $68.70 | $70.33 | $65.05 | 233,343 |
| 2019-04-25 | $69.87 | $69.88 | $68.73 | $69.60 | $64.38 | 188,276 |
| 2019-04-24 | $69.91 | $70.44 | $69.78 | $70.25 | $64.98 | 188,805 |
| 2019-04-23 | $68.83 | $70.35 | $68.47 | $70.05 | $64.79 | 165,910 |
| 2019-04-22 | $68.32 | $68.72 | $68.07 | $68.67 | $63.52 | 254,806 |
| 2019-04-18 | $68.84 | $69.48 | $68.29 | $68.42 | $63.28 | 202,070 |
| 2019-04-17 | $69.32 | $69.44 | $68.54 | $69.02 | $63.84 | 151,210 |
| 2019-04-16 | $68.78 | $69.16 | $68.45 | $69.00 | $63.82 | 288,173 |
| 2019-04-15 | $68.96 | $69.27 | $68.45 | $68.55 | $63.40 | 83,780 |
| 2019-04-12 | $68.33 | $68.77 | $68.03 | $68.77 | $63.61 | 112,963 |
| 2019-04-11 | $68.24 | $68.44 | $67.56 | $67.98 | $62.88 | 151,882 |
| 2019-04-10 | $67.88 | $68.22 | $67.47 | $68.20 | $63.08 | 103,109 |
| 2019-04-09 | $68.43 | $68.70 | $67.55 | $67.74 | $62.65 | 167,742 |
| 2019-04-08 | $68.34 | $68.77 | $68.05 | $68.75 | $63.59 | 95,052 |
| 2019-04-05 | $68.45 | $68.78 | $67.94 | $68.61 | $63.46 | 393,300 |
| 2019-04-04 | $68.28 | $68.92 | $67.93 | $68.20 | $63.08 | 318,129 |
| 2019-04-03 | $69.05 | $69.11 | $68.09 | $68.14 | $63.02 | 247,242 |
| 2019-04-02 | $68.72 | $68.79 | $68.27 | $68.53 | $63.39 | 288,378 |
| 2019-04-01 | $68.18 | $68.94 | $67.72 | $68.61 | $63.46 | 192,569 |
| 2019-03-29 | $68.04 | $68.20 | $67.30 | $67.79 | $62.70 | 198,524 |
| 2019-03-28 | $67.48 | $68.08 | $67.16 | $67.64 | $62.56 | 334,022 |
| 2019-03-27 | $66.89 | $67.63 | $66.86 | $67.17 | $62.13 | 314,719 |
| 2019-03-26 | $65.76 | $67.11 | $65.40 | $66.97 | $61.94 | 246,582 |
| 2019-03-25 | $64.84 | $66.04 | $64.47 | $65.76 | $60.82 | 224,004 |
| 2019-03-22 | $66.11 | $66.19 | $64.77 | $64.80 | $59.94 | 191,727 |
| 2019-03-21 | $65.02 | $66.38 | $65.02 | $66.36 | $61.38 | 247,264 |
| 2019-03-20 | $65.82 | $66.08 | $64.50 | $65.08 | $60.19 | 211,428 |
| 2019-03-19 | $66.66 | $67.14 | $65.50 | $65.80 | $60.86 | 161,057 |
| 2019-03-18 | $66.65 | $66.98 | $65.76 | $66.29 | $61.31 | 435,333 |
| 2019-03-15 | $66.18 | $67.00 | $66.07 | $66.58 | $61.58 | 449,744 |
| 2019-03-14 | $66.12 | $66.36 | $65.66 | $66.05 | $61.09 | 191,728 |
| 2019-03-13 | $66.24 | $66.48 | $66.04 | $66.11 | $61.15 | 232,841 |
| 2019-03-12 | $65.78 | $66.28 | $65.52 | $66.05 | $61.09 | 244,790 |
| 2019-03-11 | $64.15 | $65.66 | $64.07 | $65.63 | $60.70 | 189,975 |
| 2019-03-08 | $63.52 | $63.92 | $63.22 | $63.84 | $59.05 | 119,313 |
| 2019-03-07 | $64.11 | $64.21 | $63.14 | $63.73 | $58.95 | 266,139 |
| 2019-03-06 | $64.80 | $64.82 | $63.90 | $64.11 | $59.30 | 165,879 |
| 2019-03-05 | $65.50 | $65.56 | $64.55 | $64.66 | $59.81 | 180,310 |
| 2019-03-04 | $65.51 | $66.06 | $65.00 | $65.57 | $60.65 | 242,399 |
| 2019-03-01 | $65.02 | $65.69 | $65.02 | $65.48 | $60.56 | 202,375 |
| 2019-02-28 | $64.84 | $65.00 | $64.19 | $64.70 | $59.84 | 210,203 |
| 2019-02-27 | $64.62 | $65.16 | $64.35 | $64.96 | $60.08 | 180,697 |
| 2019-02-26 | $64.71 | $65.26 | $63.91 | $64.84 | $59.97 | 389,640 |
| 2019-02-25 | $65.17 | $65.65 | $64.65 | $64.98 | $60.10 | 336,166 |
| 2019-02-22 | $64.99 | $65.37 | $64.59 | $64.87 | $60.00 | 236,989 |
| 2019-02-21 | $64.71 | $65.02 | $64.18 | $64.81 | $59.94 | 265,428 |
| 2019-02-20 | $63.24 | $65.24 | $63.24 | $64.46 | $59.62 | 428,696 |
| 2019-02-19 | $60.62 | $63.56 | $60.62 | $63.34 | $58.59 | 527,030 |
| 2019-02-15 | $61.99 | $63.25 | $60.14 | $62.85 | $58.13 | 1,028,890 |
| 2019-02-14 | $62.47 | $63.42 | $61.80 | $62.54 | $57.85 | 480,862 |
| 2019-02-13 | $63.00 | $64.07 | $62.74 | $62.96 | $58.23 | 296,454 |
| 2019-02-12 | $62.52 | $62.96 | $62.15 | $62.88 | $58.16 | 244,718 |
| 2019-02-11 | $62.15 | $62.44 | $61.61 | $62.24 | $57.57 | 238,466 |
| 2019-02-08 | $62.19 | $62.63 | $61.61 | $62.08 | $57.42 | 216,147 |
| 2019-02-07 | $62.82 | $63.04 | $61.88 | $62.41 | $57.72 | 269,174 |
| 2019-02-06 | $63.00 | $63.35 | $62.54 | $62.93 | $58.21 | 196,368 |
| 2019-02-05 | $63.53 | $63.53 | $62.84 | $63.21 | $58.46 | 143,740 |
| 2019-02-04 | $62.60 | $63.21 | $61.88 | $63.13 | $58.39 | 235,062 |
| 2019-02-01 | $62.54 | $62.76 | $61.81 | $62.55 | $57.85 | 221,975 |
| 2019-01-31 | $62.05 | $63.24 | $61.39 | $62.78 | $57.73 | 273,190 |
| 2019-01-30 | $61.98 | $62.70 | $61.16 | $62.42 | $57.40 | 191,796 |
| 2019-01-29 | $61.43 | $62.05 | $60.80 | $61.72 | $56.76 | 307,174 |
| 2019-01-28 | $61.23 | $61.79 | $60.95 | $61.32 | $56.39 | 319,701 |
| 2019-01-25 | $61.81 | $62.73 | $61.59 | $61.64 | $56.69 | 280,294 |
| 2019-01-24 | $61.08 | $61.96 | $61.08 | $61.51 | $56.57 | 249,068 |
| 2019-01-23 | $62.02 | $62.33 | $60.28 | $61.20 | $56.28 | 290,931 |
| 2019-01-22 | $61.72 | $62.33 | $61.14 | $61.90 | $56.93 | 225,554 |
| 2019-01-18 | $61.41 | $62.36 | $61.16 | $62.27 | $57.27 | 224,926 |
| 2019-01-17 | $59.15 | $61.30 | $59.15 | $61.12 | $56.21 | 594,884 |
| 2019-01-16 | $59.29 | $60.17 | $59.07 | $59.47 | $54.69 | 413,196 |
| 2019-01-15 | $58.68 | $59.54 | $58.49 | $59.22 | $54.46 | 220,016 |
| 2019-01-14 | $59.65 | $59.87 | $58.58 | $58.84 | $54.11 | 571,896 |
| 2019-01-11 | $59.31 | $60.32 | $58.49 | $60.19 | $55.35 | 477,279 |
| 2019-01-10 | $57.51 | $58.67 | $57.49 | $58.49 | $53.79 | 128,122 |
| 2019-01-09 | $57.61 | $58.20 | $57.47 | $57.73 | $53.09 | 122,100 |
| 2019-01-08 | $57.21 | $57.73 | $56.81 | $57.68 | $53.04 | 211,745 |
| 2019-01-07 | $56.51 | $57.61 | $55.84 | $56.74 | $52.18 | 339,063 |
| 2019-01-04 | $55.79 | $56.88 | $55.46 | $56.39 | $51.86 | 242,364 |
| 2019-01-03 | $55.82 | $55.86 | $54.82 | $55.00 | $50.58 | 163,645 |
| 2019-01-02 | $55.15 | $57.00 | $54.77 | $56.00 | $51.50 | 201,616 |
| 2018-12-31 | $56.15 | $56.35 | $55.09 | $55.85 | $51.36 | 247,585 |
| 2018-12-28 | $55.20 | $56.55 | $55.06 | $55.79 | $51.31 | 339,027 |
| 2018-12-27 | $53.72 | $55.19 | $53.21 | $55.15 | $50.72 | 267,973 |
| 2018-12-26 | $53.13 | $54.57 | $51.93 | $54.50 | $50.12 | 222,128 |
| 2018-12-24 | $53.57 | $53.85 | $52.59 | $52.81 | $48.57 | 93,761 |
| 2018-12-21 | $56.06 | $56.88 | $53.82 | $53.86 | $49.53 | 729,955 |
| 2018-12-20 | $55.56 | $56.40 | $55.45 | $56.02 | $51.52 | 379,927 |
| 2018-12-19 | $56.13 | $57.01 | $55.13 | $55.67 | $51.20 | 330,721 |
| 2018-12-18 | $56.97 | $57.17 | $55.95 | $56.01 | $51.51 | 365,908 |
| 2018-12-17 | $57.64 | $57.96 | $56.15 | $56.52 | $51.98 | 246,875 |
| 2018-12-14 | $58.26 | $58.93 | $57.45 | $57.68 | $53.04 | 165,955 |
| 2018-12-13 | $59.55 | $59.87 | $58.53 | $58.63 | $53.92 | 204,880 |
| 2018-12-12 | $60.44 | $61.05 | $59.28 | $59.31 | $54.54 | 338,373 |
| 2018-12-11 | $60.29 | $60.66 | $59.23 | $59.63 | $54.84 | 427,223 |
| 2018-12-10 | $60.12 | $60.12 | $58.44 | $59.49 | $54.71 | 344,977 |
| 2018-12-07 | $61.19 | $61.92 | $59.80 | $60.01 | $55.19 | 230,144 |
| 2018-12-06 | $61.68 | $61.71 | $60.50 | $61.42 | $56.48 | 437,945 |
| 2018-12-04 | $63.85 | $64.13 | $62.06 | $62.26 | $57.26 | 220,721 |
| 2018-12-03 | $64.71 | $64.92 | $62.84 | $63.80 | $58.67 | 333,570 |
| 2018-11-30 | $64.78 | $65.50 | $64.15 | $64.26 | $59.10 | 382,598 |
| 2018-11-29 | $64.79 | $65.43 | $64.46 | $64.99 | $59.77 | 331,782 |
| 2018-11-28 | $64.63 | $65.13 | $63.29 | $65.11 | $59.88 | 278,966 |
| 2018-11-27 | $64.38 | $64.76 | $63.88 | $64.28 | $59.11 | 279,471 |
| 2018-11-26 | $65.00 | $65.18 | $64.05 | $64.50 | $59.32 | 336,157 |
| 2018-11-23 | $64.37 | $64.78 | $64.03 | $64.45 | $59.27 | 117,368 |
| 2018-11-21 | $65.55 | $65.74 | $64.57 | $64.81 | $59.60 | 273,790 |
| 2018-11-20 | $65.43 | $66.13 | $65.15 | $65.43 | $60.17 | 260,942 |
| 2018-11-19 | $66.10 | $66.42 | $65.27 | $65.79 | $60.50 | 291,637 |
| 2018-11-16 | $66.14 | $66.74 | $65.13 | $66.11 | $60.80 | 739,508 |
| 2018-11-15 | $65.44 | $66.96 | $64.99 | $66.48 | $61.14 | 418,032 |
| 2018-11-14 | $66.32 | $66.92 | $65.64 | $65.78 | $60.49 | 347,339 |
| 2018-11-13 | $66.33 | $66.53 | $65.38 | $65.82 | $60.53 | 476,215 |
| 2018-11-12 | $66.14 | $66.82 | $65.69 | $66.08 | $60.77 | 385,381 |
| 2018-11-09 | $66.43 | $66.94 | $65.14 | $66.04 | $60.73 | 211,622 |
| 2018-11-08 | $66.44 | $66.71 | $65.67 | $66.62 | $61.27 | 188,503 |
| 2018-11-07 | $66.59 | $67.32 | $66.08 | $66.76 | $61.40 | 264,829 |
| 2018-11-06 | $65.52 | $66.72 | $65.33 | $66.40 | $61.06 | 300,975 |
| 2018-11-05 | $65.75 | $66.23 | $64.58 | $65.35 | $60.10 | 401,362 |
| 2018-11-02 | $65.64 | $66.85 | $65.34 | $65.74 | $60.46 | 473,296 |
| 2018-11-01 | $65.07 | $66.20 | $64.93 | $65.51 | $59.92 | 638,153 |
| 2018-10-31 | $66.26 | $66.51 | $64.82 | $64.86 | $59.32 | 434,377 |
| 2018-10-30 | $63.92 | $65.72 | $63.66 | $65.70 | $60.09 | 560,214 |
| 2018-10-29 | $63.53 | $64.81 | $63.30 | $64.04 | $58.57 | 830,139 |
| 2018-10-26 | $62.07 | $63.01 | $60.73 | $62.76 | $57.40 | 974,564 |
| 2018-10-25 | $64.11 | $64.24 | $62.20 | $62.30 | $56.98 | 2,125,521 |
| 2018-10-24 | $63.83 | $64.34 | $63.20 | $63.31 | $57.91 | 963,067 |
| 2018-10-23 | $64.38 | $64.73 | $62.76 | $64.21 | $58.73 | 559,762 |
| 2018-10-22 | $64.02 | $65.03 | $62.30 | $64.44 | $58.94 | 1,056,880 |
| 2018-10-19 | $70.74 | $70.74 | $63.32 | $64.48 | $58.98 | 2,933,016 |
| 2018-10-18 | $78.02 | $78.40 | $76.38 | $76.76 | $70.21 | 421,535 |
| 2018-10-17 | $77.00 | $78.16 | $76.73 | $77.82 | $71.18 | 229,633 |
| 2018-10-16 | $75.58 | $77.50 | $74.98 | $77.44 | $70.83 | 245,240 |
| 2018-10-15 | $74.11 | $75.97 | $74.11 | $75.39 | $68.95 | 419,277 |
| 2018-10-12 | $75.40 | $75.40 | $73.48 | $74.32 | $67.98 | 586,537 |
| 2018-10-11 | $75.08 | $75.93 | $74.21 | $74.37 | $68.02 | 794,586 |
| 2018-10-10 | $77.03 | $77.32 | $75.36 | $75.43 | $68.99 | 342,823 |
| 2018-10-09 | $77.12 | $77.73 | $76.63 | $77.11 | $70.53 | 378,369 |
| 2018-10-08 | $77.26 | $78.19 | $76.81 | $77.81 | $71.17 | 195,058 |
| 2018-10-05 | $76.72 | $77.70 | $76.72 | $77.29 | $70.69 | 373,636 |
| 2018-10-04 | $76.52 | $76.83 | $76.13 | $76.63 | $70.09 | 266,067 |
| 2018-10-03 | $76.89 | $77.41 | $76.42 | $76.79 | $70.23 | 241,013 |
| 2018-10-02 | $76.84 | $77.24 | $76.01 | $76.59 | $70.05 | 475,476 |
| 2018-10-01 | $76.85 | $77.32 | $76.47 | $76.92 | $70.35 | 270,142 |
| 2018-09-28 | $76.34 | $76.79 | $75.91 | $76.51 | $69.98 | 232,820 |
| 2018-09-27 | $76.29 | $76.93 | $75.75 | $76.55 | $70.01 | 324,530 |
| 2018-09-26 | $76.96 | $76.96 | $75.53 | $76.27 | $69.76 | 300,786 |
| 2018-09-25 | $76.70 | $77.47 | $76.56 | $76.91 | $70.34 | 381,297 |
| 2018-09-24 | $76.82 | $77.00 | $75.90 | $76.54 | $70.01 | 236,240 |
| 2018-09-21 | $77.13 | $77.79 | $76.91 | $77.06 | $70.48 | 456,104 |
| 2018-09-20 | $76.34 | $77.30 | $76.15 | $77.17 | $70.58 | 259,544 |
| 2018-09-19 | $75.00 | $76.24 | $74.99 | $75.87 | $69.39 | 321,013 |
| 2018-09-18 | $74.78 | $75.27 | $74.24 | $75.01 | $68.61 | 191,309 |
| 2018-09-17 | $74.87 | $75.13 | $74.35 | $74.77 | $68.39 | 305,059 |
| 2018-09-14 | $74.13 | $75.33 | $74.13 | $75.14 | $68.73 | 271,930 |
| 2018-09-13 | $73.82 | $75.08 | $73.80 | $74.04 | $67.72 | 292,539 |
| 2018-09-12 | $72.18 | $73.78 | $72.11 | $73.55 | $67.27 | 179,282 |
| 2018-09-11 | $72.18 | $72.50 | $71.36 | $72.30 | $66.13 | 186,602 |
| 2018-09-10 | $72.42 | $73.00 | $72.06 | $72.44 | $66.26 | 203,510 |
| 2018-09-07 | $71.86 | $72.38 | $71.53 | $72.00 | $65.85 | 204,484 |
| 2018-09-06 | $72.01 | $72.43 | $71.71 | $72.16 | $66.00 | 179,238 |
| 2018-09-05 | $71.43 | $72.17 | $70.57 | $72.00 | $65.85 | 212,249 |
| 2018-09-04 | $71.40 | $71.65 | $70.45 | $71.47 | $65.37 | 281,516 |
| 2018-08-31 | $70.51 | $71.22 | $70.22 | $71.02 | $64.96 | 172,104 |
| 2018-08-30 | $71.22 | $72.09 | $70.74 | $70.80 | $64.76 | 232,813 |
| 2018-08-29 | $70.69 | $71.61 | $70.03 | $71.50 | $65.40 | 161,198 |
| 2018-08-28 | $71.25 | $71.40 | $70.41 | $70.59 | $64.56 | 129,408 |
| 2018-08-27 | $70.89 | $71.43 | $70.68 | $71.15 | $65.08 | 180,704 |
| 2018-08-24 | $69.88 | $70.73 | $69.65 | $70.62 | $64.59 | 153,026 |
| 2018-08-23 | $69.80 | $69.88 | $69.15 | $69.75 | $63.80 | 102,139 |
| 2018-08-22 | $70.16 | $70.27 | $69.69 | $69.89 | $63.92 | 157,784 |
| 2018-08-21 | $69.57 | $70.64 | $69.51 | $70.26 | $64.26 | 170,654 |
| 2018-08-20 | $69.66 | $70.00 | $69.19 | $69.49 | $63.56 | 102,351 |
| 2018-08-17 | $68.95 | $69.54 | $68.77 | $69.44 | $63.51 | 160,468 |
| 2018-08-16 | $68.88 | $69.31 | $68.65 | $69.08 | $63.18 | 187,109 |
| 2018-08-15 | $68.55 | $68.83 | $67.77 | $68.57 | $62.72 | 158,323 |
| 2018-08-14 | $68.24 | $69.69 | $67.82 | $68.82 | $62.94 | 306,162 |
| 2018-08-13 | $68.57 | $68.87 | $67.50 | $68.03 | $62.22 | 137,901 |
| 2018-08-10 | $68.36 | $68.93 | $68.17 | $68.47 | $62.62 | 168,991 |
| 2018-08-09 | $68.87 | $69.36 | $68.50 | $68.62 | $62.76 | 189,142 |
| 2018-08-08 | $68.89 | $69.51 | $68.37 | $68.89 | $63.01 | 278,928 |
| 2018-08-07 | $68.57 | $69.59 | $68.31 | $68.98 | $63.09 | 174,637 |
| 2018-08-06 | $68.59 | $69.68 | $68.45 | $68.56 | $62.71 | 186,747 |
| 2018-08-03 | $68.55 | $69.22 | $68.10 | $68.69 | $62.83 | 234,563 |
| 2018-08-02 | $67.33 | $68.91 | $67.33 | $68.53 | $62.68 | 205,246 |
| 2018-08-01 | $69.17 | $69.39 | $67.36 | $67.85 | $61.76 | 243,141 |
| 2018-07-31 | $69.05 | $69.95 | $69.05 | $69.36 | $63.13 | 264,324 |
| 2018-07-30 | $67.78 | $69.13 | $67.78 | $68.93 | $62.74 | 307,991 |
| 2018-07-27 | $68.41 | $68.83 | $67.85 | $68.04 | $61.93 | 319,236 |
| 2018-07-26 | $66.87 | $68.68 | $66.59 | $68.58 | $62.42 | 384,052 |
| 2018-07-25 | $66.81 | $67.09 | $65.96 | $66.74 | $60.75 | 340,661 |
| 2018-07-24 | $67.04 | $67.68 | $66.32 | $66.81 | $60.81 | 533,052 |
| 2018-07-23 | $71.77 | $72.00 | $66.35 | $66.93 | $60.92 | 1,249,111 |
| 2018-07-20 | $72.43 | $73.17 | $70.47 | $72.42 | $65.92 | 796,398 |
| 2018-07-19 | $71.10 | $72.69 | $70.42 | $72.47 | $65.97 | 407,800 |
| 2018-07-18 | $71.09 | $71.50 | $70.71 | $71.22 | $64.83 | 234,257 |
| 2018-07-17 | $70.26 | $71.18 | $70.19 | $71.10 | $64.72 | 181,016 |
| 2018-07-16 | $71.10 | $71.21 | $70.03 | $70.24 | $63.94 | 184,564 |
| 2018-07-13 | $70.83 | $71.47 | $70.76 | $71.11 | $64.73 | 457,119 |
| 2018-07-12 | $71.98 | $71.98 | $70.92 | $71.34 | $64.94 | 261,029 |
| 2018-07-11 | $72.03 | $72.81 | $71.21 | $71.60 | $65.17 | 225,901 |
| 2018-07-10 | $73.21 | $73.39 | $72.11 | $72.28 | $65.79 | 201,530 |
| 2018-07-09 | $72.73 | $73.10 | $72.63 | $73.09 | $66.53 | 172,684 |
| 2018-07-06 | $72.19 | $72.55 | $71.65 | $72.50 | $65.99 | 161,495 |
| 2018-07-05 | $71.23 | $72.00 | $71.14 | $71.98 | $65.52 | 194,154 |
| 2018-07-03 | $71.41 | $71.56 | $70.86 | $70.91 | $64.55 | 87,240 |
| 2018-07-02 | $71.20 | $71.32 | $70.32 | $71.13 | $64.75 | 177,520 |
| 2018-06-29 | $71.83 | $72.11 | $71.19 | $71.55 | $65.13 | 302,312 |
| 2018-06-28 | $71.29 | $71.68 | $70.67 | $71.62 | $65.19 | 290,652 |
| 2018-06-27 | $71.91 | $72.18 | $70.91 | $70.94 | $64.57 | 252,912 |
| 2018-06-26 | $72.27 | $72.34 | $71.89 | $71.96 | $65.50 | 247,551 |
| 2018-06-25 | $72.23 | $72.58 | $71.78 | $72.11 | $65.64 | 666,844 |
| 2018-06-22 | $72.27 | $72.70 | $71.93 | $72.23 | $65.75 | 647,976 |
| 2018-06-21 | $72.14 | $72.33 | $71.48 | $72.03 | $65.57 | 260,775 |
| 2018-06-20 | $71.50 | $72.22 | $70.99 | $72.15 | $65.67 | 229,906 |
| 2018-06-19 | $70.97 | $71.37 | $70.47 | $71.23 | $64.84 | 355,905 |
| 2018-06-18 | $70.75 | $71.41 | $70.60 | $71.27 | $64.87 | 239,180 |
| 2018-06-15 | $70.65 | $71.35 | $70.24 | $71.24 | $64.85 | 393,515 |
| 2018-06-14 | $70.77 | $70.85 | $70.18 | $70.84 | $64.48 | 217,570 |
| 2018-06-13 | $70.65 | $70.65 | $70.01 | $70.47 | $64.15 | 211,059 |
| 2018-06-12 | $70.89 | $70.89 | $70.30 | $70.60 | $64.26 | 219,006 |
| 2018-06-11 | $70.04 | $70.92 | $70.02 | $70.86 | $64.50 | 175,191 |
| 2018-06-08 | $69.57 | $70.13 | $69.38 | $70.09 | $63.80 | 191,183 |
| 2018-06-07 | $69.20 | $69.84 | $69.20 | $69.65 | $63.40 | 356,440 |
| 2018-06-06 | $67.99 | $69.28 | $67.86 | $69.28 | $63.06 | 304,718 |
| 2018-06-05 | $68.00 | $68.29 | $67.50 | $68.10 | $61.99 | 213,877 |
| 2018-06-04 | $67.79 | $68.29 | $67.38 | $68.03 | $61.92 | 248,868 |
| 2018-06-01 | $67.70 | $67.84 | $67.17 | $67.40 | $61.35 | 202,774 |
| 2018-05-31 | $68.95 | $68.96 | $67.07 | $67.25 | $61.21 | 245,028 |
| 2018-05-30 | $68.39 | $69.24 | $68.05 | $68.93 | $62.74 | 272,907 |
| 2018-05-29 | $67.86 | $68.56 | $67.82 | $68.04 | $61.93 | 158,144 |
| 2018-05-25 | $68.07 | $68.49 | $67.91 | $68.29 | $62.16 | 129,087 |
| 2018-05-24 | $68.38 | $68.56 | $67.45 | $68.13 | $62.02 | 194,825 |
| 2018-05-23 | $68.16 | $68.48 | $67.64 | $68.28 | $62.15 | 203,190 |
| 2018-05-22 | $68.69 | $69.08 | $68.28 | $68.32 | $62.19 | 233,684 |
| 2018-05-21 | $69.10 | $69.36 | $68.25 | $68.61 | $62.45 | 244,340 |
| 2018-05-18 | $69.31 | $69.31 | $68.80 | $68.82 | $62.64 | 230,994 |
| 2018-05-17 | $68.53 | $69.17 | $68.51 | $69.08 | $62.88 | 197,100 |
| 2018-05-16 | $68.39 | $68.71 | $68.07 | $68.48 | $62.33 | 209,553 |
| 2018-05-15 | $68.28 | $68.39 | $67.91 | $68.26 | $62.13 | 184,553 |
| 2018-05-14 | $68.66 | $69.01 | $68.21 | $68.44 | $62.30 | 160,869 |
| 2018-05-11 | $69.00 | $69.30 | $68.37 | $68.54 | $62.39 | 152,628 |
| 2018-05-10 | $69.22 | $69.37 | $68.70 | $68.96 | $62.77 | 251,952 |
| 2018-05-09 | $69.53 | $69.89 | $68.77 | $69.21 | $62.70 | 293,825 |
| 2018-05-08 | $68.98 | $69.61 | $68.90 | $69.35 | $62.82 | 268,553 |
| 2018-05-07 | $67.99 | $69.63 | $67.60 | $69.14 | $62.63 | 532,712 |
| 2018-05-04 | $66.92 | $68.44 | $66.61 | $67.98 | $61.58 | 251,859 |
| 2018-05-03 | $66.29 | $67.29 | $66.11 | $67.10 | $60.79 | 318,779 |
| 2018-05-02 | $66.81 | $67.20 | $66.39 | $66.48 | $60.22 | 175,256 |
| 2018-05-01 | $66.85 | $67.25 | $65.96 | $67.05 | $60.74 | 246,582 |
| 2018-04-30 | $68.19 | $68.52 | $66.65 | $66.65 | $60.38 | 286,857 |
| 2018-04-27 | $67.87 | $68.47 | $67.80 | $68.18 | $61.77 | 199,258 |
| 2018-04-26 | $68.36 | $68.36 | $67.56 | $67.90 | $61.51 | 422,664 |
| 2018-04-25 | $66.25 | $69.86 | $65.56 | $68.72 | $62.25 | 630,698 |
| 2018-04-24 | $68.99 | $68.99 | $66.81 | $67.16 | $60.84 | 382,037 |
| 2018-04-23 | $69.99 | $70.44 | $68.52 | $68.75 | $62.28 | 404,323 |
| 2018-04-20 | $70.19 | $70.64 | $69.73 | $70.05 | $63.46 | 200,054 |
| 2018-04-19 | $70.96 | $70.96 | $70.09 | $70.25 | $63.64 | 300,428 |
| 2018-04-18 | $70.22 | $71.33 | $70.07 | $71.11 | $64.42 | 262,970 |
| 2018-04-17 | $70.73 | $70.73 | $69.90 | $70.10 | $63.50 | 327,267 |
| 2018-04-16 | $69.30 | $70.60 | $68.98 | $70.51 | $63.88 | 201,324 |
| 2018-04-13 | $69.48 | $69.48 | $68.81 | $68.93 | $62.44 | 183,127 |
| 2018-04-12 | $70.05 | $70.05 | $69.31 | $69.45 | $62.92 | 172,703 |
| 2018-04-11 | $69.65 | $70.13 | $69.14 | $69.77 | $63.21 | 141,659 |
| 2018-04-10 | $70.28 | $70.46 | $69.57 | $70.05 | $63.46 | 234,211 |
| 2018-04-09 | $69.82 | $70.22 | $69.21 | $69.65 | $63.10 | 208,630 |
| 2018-04-06 | $69.69 | $70.31 | $69.12 | $69.37 | $62.84 | 235,890 |
| 2018-04-05 | $69.92 | $70.30 | $69.40 | $70.09 | $63.50 | 151,188 |
| 2018-04-04 | $68.11 | $69.67 | $68.03 | $69.51 | $62.97 | 140,102 |
| 2018-04-03 | $68.30 | $69.00 | $67.79 | $68.81 | $62.34 | 268,321 |
| 2018-04-02 | $70.35 | $70.64 | $67.78 | $68.18 | $61.77 | 273,138 |
| 2018-03-29 | $69.83 | $70.77 | $69.71 | $70.58 | $63.94 | 354,615 |
| 2018-03-28 | $68.53 | $69.81 | $68.53 | $69.46 | $62.92 | 314,257 |
| 2018-03-27 | $69.03 | $69.33 | $68.24 | $68.53 | $62.08 | 479,141 |
| 2018-03-26 | $68.58 | $69.14 | $68.21 | $68.63 | $62.17 | 311,732 |
| 2018-03-23 | $68.84 | $69.31 | $67.56 | $67.56 | $61.20 | 387,562 |
| 2018-03-22 | $70.35 | $70.47 | $68.63 | $68.64 | $62.18 | 304,284 |
| 2018-03-21 | $70.93 | $71.16 | $69.96 | $70.70 | $64.05 | 258,083 |
| 2018-03-20 | $71.39 | $71.47 | $70.42 | $70.76 | $64.10 | 245,890 |
| 2018-03-19 | $71.65 | $72.06 | $70.79 | $71.23 | $64.53 | 207,365 |
| 2018-03-16 | $72.02 | $72.20 | $71.15 | $71.66 | $64.92 | 550,647 |
| 2018-03-15 | $72.95 | $72.95 | $71.70 | $72.00 | $65.23 | 210,436 |
| 2018-03-14 | $74.24 | $74.42 | $72.66 | $72.80 | $65.95 | 219,318 |
| 2018-03-13 | $75.05 | $75.29 | $73.77 | $73.99 | $67.03 | 251,147 |
| 2018-03-12 | $74.98 | $75.19 | $74.47 | $74.73 | $67.70 | 161,880 |
| 2018-03-09 | $73.82 | $74.91 | $73.34 | $74.75 | $67.72 | 226,268 |
| 2018-03-08 | $73.92 | $73.92 | $73.10 | $73.32 | $66.42 | 323,070 |
| 2018-03-07 | $72.84 | $74.03 | $72.84 | $73.64 | $66.71 | 289,978 |
| 2018-03-06 | $72.40 | $73.81 | $71.94 | $73.20 | $66.31 | 286,152 |
| 2018-03-05 | $71.33 | $72.49 | $71.17 | $72.17 | $65.38 | 287,063 |
| 2018-03-02 | $70.74 | $71.71 | $70.47 | $71.57 | $64.84 | 271,101 |
| 2018-03-01 | $71.64 | $72.20 | $70.53 | $71.10 | $64.41 | 299,553 |
| 2018-02-28 | $73.00 | $73.07 | $71.94 | $71.95 | $65.18 | 431,881 |
| 2018-02-27 | $73.82 | $73.99 | $72.75 | $72.82 | $65.97 | 437,672 |
| 2018-02-26 | $73.66 | $73.74 | $72.56 | $73.61 | $66.68 | 291,376 |
| 2018-02-23 | $72.87 | $73.27 | $72.32 | $73.14 | $66.26 | 343,656 |
| 2018-02-22 | $72.38 | $73.17 | $71.85 | $72.40 | $65.59 | 918,472 |
| 2018-02-21 | $71.92 | $73.74 | $70.90 | $72.30 | $65.50 | 720,330 |
| 2018-02-20 | $72.50 | $72.94 | $71.76 | $72.16 | $65.37 | 440,027 |
| 2018-02-16 | $72.31 | $73.20 | $72.18 | $72.49 | $65.67 | 305,895 |
| 2018-02-15 | $72.09 | $72.72 | $71.68 | $72.44 | $65.62 | 444,990 |
| 2018-02-14 | $69.12 | $71.73 | $69.09 | $71.70 | $64.95 | 352,262 |
| 2018-02-13 | $69.20 | $70.10 | $69.05 | $69.42 | $62.89 | 386,010 |
| 2018-02-12 | $68.85 | $70.05 | $68.48 | $69.52 | $62.98 | 582,566 |
| 2018-02-09 | $69.00 | $69.00 | $65.60 | $68.09 | $61.68 | 607,300 |
| 2018-02-08 | $68.94 | $69.67 | $68.31 | $68.92 | $62.44 | 664,699 |
| 2018-02-07 | $68.39 | $69.26 | $68.11 | $68.88 | $62.40 | 473,992 |
| 2018-02-06 | $68.08 | $69.34 | $67.41 | $68.48 | $62.04 | 777,027 |
| 2018-02-05 | $71.35 | $71.86 | $68.96 | $69.11 | $62.61 | 588,240 |
| 2018-02-02 | $71.97 | $72.43 | $71.25 | $72.00 | $64.92 | 309,445 |
| 2018-02-01 | $71.72 | $72.57 | $70.69 | $72.41 | $65.29 | 728,684 |
| 2018-01-31 | $73.02 | $73.10 | $71.66 | $71.85 | $64.78 | 319,235 |
| 2018-01-30 | $72.12 | $73.19 | $71.97 | $72.81 | $65.65 | 310,225 |
| 2018-01-29 | $72.72 | $73.15 | $72.32 | $72.69 | $65.54 | 220,743 |
| 2018-01-26 | $74.59 | $74.59 | $72.69 | $72.95 | $65.77 | 490,610 |
| 2018-01-25 | $74.13 | $74.51 | $73.37 | $74.51 | $67.18 | 203,837 |
| 2018-01-24 | $74.14 | $74.63 | $73.33 | $73.86 | $66.59 | 728,568 |
| 2018-01-23 | $74.11 | $75.33 | $73.60 | $73.92 | $66.65 | 399,865 |
| 2018-01-22 | $73.57 | $74.01 | $73.19 | $73.51 | $66.28 | 262,739 |
| 2018-01-19 | $72.42 | $73.81 | $72.42 | $73.72 | $66.47 | 235,121 |
| 2018-01-18 | $72.97 | $73.02 | $72.15 | $72.48 | $65.35 | 272,522 |
| 2018-01-17 | $71.86 | $73.19 | $71.06 | $73.02 | $65.84 | 618,906 |
| 2018-01-16 | $72.34 | $73.15 | $71.65 | $72.01 | $64.92 | 573,555 |
| 2018-01-12 | $73.43 | $73.43 | $71.94 | $72.09 | $65.00 | 338,173 |
| 2018-01-11 | $72.94 | $73.42 | $72.19 | $73.35 | $66.13 | 220,868 |
| 2018-01-10 | $72.40 | $73.04 | $71.93 | $72.99 | $65.81 | 193,706 |
| 2018-01-09 | $73.64 | $73.66 | $72.57 | $72.59 | $65.45 | 143,863 |
| 2018-01-08 | $73.94 | $74.21 | $72.99 | $73.64 | $66.39 | 232,155 |
| 2018-01-05 | $74.25 | $74.84 | $74.06 | $74.40 | $67.08 | 78,923 |
| 2018-01-04 | $76.35 | $76.35 | $74.03 | $74.08 | $66.79 | 102,292 |
| 2018-01-03 | $74.16 | $74.38 | $73.80 | $74.12 | $66.83 | 159,872 |
| 2018-01-02 | $73.28 | $74.11 | $72.88 | $74.08 | $66.79 | 192,791 |
| 2017-12-29 | $73.55 | $73.97 | $73.06 | $73.15 | $65.95 | 188,671 |
| 2017-12-28 | $73.78 | $73.81 | $73.08 | $73.54 | $66.30 | 131,824 |
| 2017-12-27 | $73.60 | $74.27 | $73.60 | $73.82 | $66.56 | 152,618 |
| 2017-12-26 | $73.50 | $74.06 | $73.47 | $73.72 | $66.47 | 195,773 |
| 2017-12-22 | $73.56 | $74.13 | $73.18 | $73.58 | $66.34 | 254,485 |
| 2017-12-21 | $74.30 | $74.46 | $73.49 | $73.55 | $66.31 | 125,051 |
| 2017-12-20 | $74.46 | $75.11 | $74.10 | $74.15 | $66.85 | 218,455 |
| 2017-12-19 | $75.07 | $75.23 | $74.21 | $74.46 | $67.13 | 340,216 |
| 2017-12-18 | $74.10 | $75.29 | $73.30 | $74.99 | $67.61 | 455,688 |
| 2017-12-15 | $74.60 | $75.93 | $74.57 | $75.70 | $68.25 | 581,455 |
| 2017-12-14 | $74.83 | $75.00 | $73.81 | $73.99 | $66.71 | 133,421 |
| 2017-12-13 | $74.80 | $75.13 | $74.54 | $74.69 | $67.34 | 137,026 |
| 2017-12-12 | $75.12 | $75.12 | $74.57 | $74.74 | $67.39 | 165,129 |
| 2017-12-11 | $75.28 | $75.49 | $74.70 | $74.95 | $67.58 | 178,895 |
| 2017-12-08 | $76.95 | $77.02 | $75.41 | $75.47 | $68.04 | 174,861 |
| 2017-12-07 | $76.32 | $76.86 | $75.72 | $76.80 | $69.24 | 246,319 |
| 2017-12-06 | $76.24 | $76.63 | $75.87 | $76.16 | $68.67 | 129,697 |
| 2017-12-05 | $77.16 | $77.34 | $76.49 | $76.50 | $68.97 | 129,013 |
| 2017-12-04 | $77.91 | $78.24 | $77.11 | $77.20 | $69.60 | 173,141 |
| 2017-12-01 | $77.50 | $77.51 | $75.66 | $77.19 | $69.59 | 148,363 |
| 2017-11-30 | $77.22 | $78.35 | $76.50 | $77.53 | $69.90 | 214,867 |
| 2017-11-29 | $76.74 | $77.99 | $76.33 | $77.55 | $69.92 | 164,608 |
| 2017-11-28 | $76.13 | $76.82 | $75.52 | $76.74 | $69.19 | 161,463 |
| 2017-11-27 | $75.90 | $76.69 | $75.80 | $75.97 | $68.50 | 202,997 |
| 2017-11-24 | $76.07 | $76.23 | $75.53 | $75.83 | $68.37 | 57,717 |
| 2017-11-22 | $76.92 | $77.00 | $75.84 | $75.87 | $68.40 | 142,723 |
| 2017-11-21 | $76.22 | $76.70 | $75.49 | $76.67 | $69.13 | 186,548 |
| 2017-11-20 | $75.55 | $75.89 | $74.53 | $75.79 | $68.33 | 114,437 |
| 2017-11-17 | $75.02 | $75.76 | $75.02 | $75.49 | $68.06 | 186,599 |
| 2017-11-16 | $74.52 | $75.50 | $74.52 | $75.29 | $67.88 | 194,754 |
| 2017-11-15 | $74.89 | $74.91 | $74.07 | $74.33 | $67.02 | 188,684 |
| 2017-11-14 | $74.99 | $75.63 | $74.99 | $75.41 | $67.99 | 224,126 |
| 2017-11-13 | $74.27 | $75.43 | $74.08 | $75.40 | $67.98 | 308,444 |
| 2017-11-10 | $74.46 | $75.10 | $74.23 | $74.52 | $67.19 | 147,788 |
| 2017-11-09 | $74.61 | $74.93 | $74.24 | $74.66 | $67.31 | 174,809 |
| 2017-11-08 | $74.07 | $75.07 | $73.70 | $74.90 | $67.53 | 217,646 |
| 2017-11-07 | $74.30 | $74.76 | $73.55 | $74.44 | $67.12 | 226,766 |
| 2017-11-06 | $74.88 | $75.29 | $74.42 | $74.50 | $67.17 | 212,393 |
| 2017-11-03 | $75.12 | $75.21 | $74.76 | $74.93 | $67.56 | 134,172 |
| 2017-11-02 | $75.64 | $75.96 | $75.37 | $75.60 | $67.86 | 140,083 |
| 2017-11-01 | $76.64 | $76.72 | $75.55 | $75.81 | $68.05 | 275,948 |
| 2017-10-31 | $76.29 | $76.35 | $75.60 | $76.05 | $68.27 | 228,043 |
| 2017-10-30 | $77.73 | $78.12 | $75.53 | $75.65 | $67.91 | 275,547 |
| 2017-10-27 | $78.20 | $78.33 | $77.56 | $77.98 | $70.00 | 350,292 |
| 2017-10-26 | $77.40 | $77.94 | $77.20 | $77.89 | $69.92 | 189,429 |
| 2017-10-25 | $77.36 | $77.76 | $76.60 | $77.22 | $69.32 | 165,586 |
| 2017-10-24 | $77.31 | $77.70 | $77.01 | $77.37 | $69.45 | 200,231 |
| 2017-10-23 | $79.34 | $79.34 | $77.05 | $77.37 | $69.45 | 171,844 |
| 2017-10-20 | $80.50 | $80.98 | $77.82 | $79.19 | $71.09 | 304,467 |
| 2017-10-19 | $78.29 | $78.56 | $77.55 | $78.26 | $70.25 | 215,299 |
| 2017-10-18 | $78.00 | $78.89 | $77.50 | $78.69 | $70.64 | 256,954 |
| 2017-10-17 | $78.49 | $79.11 | $77.42 | $77.83 | $69.86 | 195,486 |
| 2017-10-16 | $78.70 | $79.26 | $78.05 | $78.60 | $70.56 | 195,780 |
| 2017-10-13 | $79.32 | $79.32 | $78.35 | $78.58 | $70.54 | 203,916 |
| 2017-10-12 | $79.08 | $79.40 | $78.63 | $79.20 | $71.09 | 80,609 |
| 2017-10-11 | $78.70 | $79.34 | $78.12 | $79.11 | $71.01 | 104,816 |
| 2017-10-10 | $78.73 | $79.05 | $78.48 | $78.76 | $70.70 | 129,222 |
| 2017-10-09 | $78.33 | $78.48 | $77.91 | $78.34 | $70.32 | 72,283 |
| 2017-10-06 | $78.17 | $78.49 | $77.93 | $78.25 | $70.24 | 116,283 |
| 2017-10-05 | $78.53 | $78.80 | $78.15 | $78.24 | $70.23 | 186,727 |
| 2017-10-04 | $78.17 | $78.46 | $77.96 | $78.43 | $70.40 | 134,513 |
| 2017-10-03 | $78.08 | $78.35 | $77.82 | $78.02 | $70.03 | 219,480 |
| 2017-10-02 | $77.00 | $77.96 | $76.70 | $77.93 | $69.95 | 196,932 |
| 2017-09-29 | $76.85 | $77.36 | $76.75 | $76.92 | $69.05 | 181,344 |
| 2017-09-28 | $77.09 | $77.27 | $76.47 | $76.98 | $69.10 | 172,206 |
| 2017-09-27 | $76.96 | $77.16 | $76.00 | $76.99 | $69.11 | 253,792 |
| 2017-09-26 | $76.93 | $77.05 | $76.44 | $76.54 | $68.71 | 108,165 |
| 2017-09-25 | $76.91 | $76.92 | $76.11 | $76.73 | $68.88 | 130,839 |
| 2017-09-22 | $76.37 | $77.10 | $76.10 | $76.80 | $68.94 | 129,288 |
| 2017-09-21 | $75.74 | $76.38 | $75.60 | $75.90 | $68.13 | 134,975 |
| 2017-09-20 | $75.49 | $75.95 | $75.35 | $75.71 | $67.96 | 128,840 |
| 2017-09-19 | $74.84 | $75.51 | $74.40 | $75.36 | $67.65 | 335,738 |
| 2017-09-18 | $75.07 | $75.38 | $74.52 | $74.90 | $67.23 | 206,798 |
| 2017-09-15 | $75.26 | $75.26 | $74.38 | $74.83 | $67.17 | 518,342 |
| 2017-09-14 | $74.37 | $75.27 | $74.09 | $75.26 | $67.56 | 153,314 |
| 2017-09-13 | $73.89 | $74.64 | $73.02 | $74.28 | $66.68 | 192,300 |
| 2017-09-12 | $73.39 | $74.26 | $73.39 | $73.96 | $66.39 | 112,809 |
| 2017-09-11 | $72.93 | $73.49 | $72.16 | $73.23 | $65.74 | 460,216 |
| 2017-09-08 | $72.03 | $72.72 | $71.46 | $72.56 | $65.13 | 122,922 |
| 2017-09-07 | $71.97 | $72.31 | $71.35 | $72.15 | $64.77 | 130,148 |
| 2017-09-06 | $72.41 | $72.41 | $71.21 | $71.89 | $64.53 | 137,945 |
| 2017-09-05 | $72.96 | $73.00 | $71.65 | $72.30 | $64.90 | 108,303 |
| 2017-09-01 | $72.41 | $73.02 | $72.03 | $72.88 | $65.42 | 142,880 |
| 2017-08-31 | $72.13 | $72.35 | $71.74 | $72.15 | $64.77 | 158,651 |
| 2017-08-30 | $71.98 | $72.10 | $71.51 | $72.01 | $64.64 | 96,197 |
| 2017-08-29 | $71.83 | $72.15 | $71.77 | $72.05 | $64.68 | 101,449 |
| 2017-08-28 | $72.29 | $72.93 | $71.63 | $72.23 | $64.84 | 216,457 |
| 2017-08-25 | $72.08 | $72.27 | $71.83 | $72.15 | $64.77 | 108,869 |
| 2017-08-24 | $72.55 | $72.58 | $71.73 | $71.84 | $64.49 | 84,878 |
| 2017-08-23 | $72.21 | $72.65 | $72.12 | $72.37 | $64.96 | 106,687 |
| 2017-08-22 | $72.59 | $72.75 | $72.26 | $72.53 | $65.11 | 143,593 |
| 2017-08-21 | $72.58 | $72.91 | $72.07 | $72.40 | $64.99 | 85,071 |
| 2017-08-18 | $72.37 | $73.01 | $72.03 | $72.62 | $65.19 | 206,698 |
| 2017-08-17 | $74.16 | $74.37 | $72.78 | $72.81 | $65.36 | 148,794 |
| 2017-08-16 | $74.38 | $74.62 | $73.94 | $74.31 | $66.70 | 101,081 |
| 2017-08-15 | $74.83 | $75.29 | $74.11 | $74.32 | $66.71 | 90,530 |
| 2017-08-14 | $74.48 | $75.36 | $73.73 | $74.89 | $67.23 | 119,794 |
| 2017-08-11 | $73.30 | $74.26 | $73.30 | $74.08 | $66.50 | 151,910 |
| 2017-08-10 | $74.10 | $74.51 | $73.53 | $73.74 | $66.19 | 149,158 |
| 2017-08-09 | $74.69 | $74.92 | $74.06 | $74.30 | $66.70 | 174,349 |
| 2017-08-08 | $74.56 | $75.66 | $74.11 | $75.08 | $67.40 | 180,757 |
| 2017-08-07 | $74.57 | $75.34 | $74.44 | $74.66 | $67.02 | 144,118 |
| 2017-08-04 | $73.91 | $74.84 | $73.65 | $74.49 | $66.87 | 153,066 |
| 2017-08-03 | $74.02 | $74.20 | $73.49 | $73.80 | $66.25 | 143,627 |
| 2017-08-02 | $74.26 | $74.40 | $73.72 | $74.13 | $66.54 | 191,669 |
| 2017-08-01 | $74.50 | $74.84 | $73.98 | $74.41 | $66.53 | 314,579 |
| 2017-07-31 | $75.03 | $75.03 | $74.00 | $74.36 | $66.48 | 331,099 |
| 2017-07-28 | $74.86 | $75.14 | $74.25 | $74.70 | $66.78 | 272,265 |
| 2017-07-27 | $75.35 | $75.39 | $74.15 | $75.08 | $67.12 | 233,631 |
| 2017-07-26 | $75.87 | $75.87 | $75.01 | $75.25 | $67.28 | 194,632 |
| 2017-07-25 | $76.47 | $76.60 | $75.60 | $76.06 | $68.00 | 311,283 |
| 2017-07-24 | $75.98 | $76.07 | $74.92 | $75.80 | $67.77 | 226,587 |
| 2017-07-21 | $82.75 | $84.98 | $73.32 | $76.00 | $67.95 | 702,500 |
| 2017-07-20 | $81.91 | $82.66 | $80.80 | $81.38 | $72.76 | 146,756 |
| 2017-07-19 | $81.74 | $82.12 | $81.40 | $81.90 | $73.22 | 115,308 |
| 2017-07-18 | $81.70 | $82.16 | $81.23 | $81.70 | $73.04 | 137,519 |
| 2017-07-17 | $82.10 | $82.68 | $81.60 | $81.90 | $73.22 | 160,299 |
| 2017-07-14 | $81.88 | $82.82 | $81.88 | $82.22 | $73.51 | 84,320 |
| 2017-07-13 | $82.70 | $82.70 | $81.50 | $81.89 | $73.21 | 91,649 |
| 2017-07-12 | $81.99 | $82.84 | $81.99 | $82.71 | $73.95 | 98,005 |
| 2017-07-11 | $81.17 | $82.33 | $81.17 | $81.53 | $72.89 | 95,985 |
| 2017-07-10 | $81.26 | $81.94 | $81.08 | $81.22 | $72.61 | 113,752 |
| 2017-07-07 | $80.67 | $81.64 | $80.26 | $81.51 | $72.87 | 90,971 |
| 2017-07-06 | $80.68 | $81.06 | $80.22 | $80.43 | $71.91 | 99,370 |
| 2017-07-05 | $81.13 | $81.44 | $80.53 | $81.06 | $72.47 | 111,886 |
| 2017-07-03 | $80.72 | $81.46 | $80.52 | $81.26 | $72.65 | 79,538 |
| 2017-06-30 | $79.93 | $81.03 | $79.84 | $80.53 | $72.00 | 138,919 |
| 2017-06-29 | $80.92 | $81.05 | $79.20 | $79.83 | $71.37 | 126,040 |
| 2017-06-28 | $80.85 | $81.09 | $80.20 | $80.59 | $72.05 | 110,654 |
| 2017-06-27 | $80.28 | $81.19 | $80.03 | $80.13 | $71.64 | 73,417 |
| 2017-06-26 | $80.61 | $80.80 | $79.99 | $80.43 | $71.91 | 90,700 |
| 2017-06-23 | $81.01 | $81.34 | $80.10 | $80.52 | $71.99 | 218,348 |
| 2017-06-22 | $80.30 | $81.00 | $79.85 | $80.67 | $72.12 | 160,732 |
| 2017-06-21 | $81.20 | $81.20 | $80.02 | $80.21 | $71.71 | 112,984 |
| 2017-06-20 | $81.31 | $81.63 | $80.91 | $81.07 | $72.48 | 105,750 |
| 2017-06-19 | $82.27 | $82.38 | $81.18 | $81.78 | $73.11 | 102,402 |
| 2017-06-16 | $81.24 | $82.03 | $80.45 | $81.86 | $73.19 | 353,000 |
| 2017-06-15 | $81.18 | $82.00 | $81.00 | $81.79 | $73.12 | 81,399 |
| 2017-06-14 | $82.52 | $82.77 | $81.42 | $82.02 | $73.33 | 97,393 |
| 2017-06-13 | $81.72 | $82.45 | $81.35 | $82.44 | $73.70 | 120,054 |
| 2017-06-12 | $82.65 | $83.00 | $81.20 | $81.51 | $72.87 | 163,677 |
| 2017-06-09 | $81.53 | $82.63 | $80.66 | $82.58 | $73.83 | 178,104 |
| 2017-06-08 | $80.83 | $81.40 | $80.16 | $81.20 | $72.60 | 98,120 |
| 2017-06-07 | $81.29 | $81.78 | $80.55 | $80.76 | $72.20 | 97,499 |
| 2017-06-06 | $80.84 | $81.47 | $80.54 | $81.23 | $72.62 | 97,512 |
| 2017-06-05 | $83.11 | $83.11 | $81.12 | $81.18 | $72.58 | 97,954 |
| 2017-06-02 | $82.22 | $83.68 | $81.59 | $83.16 | $74.35 | 168,220 |
| 2017-06-01 | $80.36 | $82.00 | $80.02 | $81.99 | $73.30 | 176,896 |
| 2017-05-31 | $80.35 | $80.55 | $79.61 | $80.29 | $71.78 | 108,199 |
| 2017-05-30 | $80.39 | $80.39 | $79.62 | $80.06 | $71.58 | 77,604 |
| 2017-05-26 | $80.39 | $80.83 | $79.89 | $80.62 | $72.08 | 85,311 |
| 2017-05-25 | $80.67 | $80.78 | $79.91 | $80.39 | $71.87 | 70,491 |
| 2017-05-24 | $80.39 | $81.20 | $79.74 | $80.42 | $71.90 | 95,827 |
| 2017-05-23 | $80.45 | $80.61 | $79.70 | $80.22 | $71.72 | 76,271 |
| 2017-05-22 | $80.22 | $80.50 | $78.98 | $80.18 | $71.68 | 159,186 |
| 2017-05-19 | $79.84 | $80.41 | $79.67 | $80.03 | $71.55 | 124,318 |
| 2017-05-18 | $80.07 | $80.83 | $79.74 | $79.83 | $71.37 | 110,339 |
| 2017-05-17 | $79.43 | $80.73 | $79.43 | $80.25 | $71.75 | 139,945 |
| 2017-05-16 | $80.14 | $80.78 | $80.01 | $80.56 | $72.02 | 79,253 |
| 2017-05-15 | $79.96 | $80.49 | $79.54 | $80.20 | $71.70 | 145,923 |
| 2017-05-12 | $79.79 | $80.35 | $79.59 | $79.81 | $71.35 | 98,582 |
| 2017-05-11 | $80.38 | $80.40 | $79.44 | $80.00 | $71.52 | 130,154 |
| 2017-05-10 | $79.86 | $80.74 | $79.78 | $80.56 | $72.02 | 76,188 |
| 2017-05-09 | $81.17 | $81.17 | $80.00 | $80.25 | $71.48 | 136,107 |
| 2017-05-08 | $81.12 | $81.54 | $80.40 | $81.12 | $72.26 | 81,986 |
| 2017-05-05 | $81.04 | $81.52 | $80.91 | $81.31 | $72.42 | 177,156 |
| 2017-05-04 | $80.31 | $80.95 | $79.51 | $80.95 | $72.10 | 122,257 |
| 2017-05-03 | $80.13 | $81.27 | $79.93 | $80.14 | $71.38 | 173,172 |
| 2017-05-02 | $81.74 | $81.94 | $80.41 | $80.50 | $71.70 | 146,418 |
| 2017-05-01 | $81.99 | $82.48 | $80.81 | $81.56 | $72.65 | 164,626 |
| 2017-04-28 | $83.34 | $83.34 | $81.56 | $81.80 | $72.86 | 136,410 |
| 2017-04-27 | $83.49 | $84.05 | $82.92 | $83.33 | $74.22 | 123,762 |
| 2017-04-26 | $81.55 | $84.55 | $81.18 | $83.35 | $74.24 | 208,001 |
| 2017-04-25 | $82.89 | $84.07 | $82.40 | $83.27 | $74.17 | 146,406 |
| 2017-04-24 | $82.98 | $82.98 | $81.20 | $82.09 | $73.12 | 109,664 |
| 2017-04-21 | $80.88 | $81.91 | $80.18 | $81.54 | $72.63 | 149,874 |
| 2017-04-20 | $80.30 | $81.17 | $80.11 | $81.06 | $72.20 | 109,567 |
| 2017-04-19 | $80.29 | $80.53 | $79.51 | $80.05 | $71.30 | 88,037 |
| 2017-04-18 | $79.86 | $80.37 | $79.28 | $79.80 | $71.08 | 173,849 |
| 2017-04-17 | $79.61 | $79.98 | $78.95 | $79.92 | $71.19 | 108,820 |
| 2017-04-13 | $79.90 | $80.83 | $78.82 | $79.01 | $70.38 | 108,905 |
| 2017-04-12 | $80.53 | $80.61 | $79.68 | $80.05 | $71.30 | 106,420 |
| 2017-04-11 | $79.67 | $80.68 | $79.40 | $80.66 | $71.85 | 129,138 |
| 2017-04-10 | $79.44 | $80.02 | $79.14 | $79.91 | $71.18 | 130,221 |
| 2017-04-07 | $79.03 | $79.67 | $78.99 | $79.40 | $70.72 | 86,601 |
| 2017-04-06 | $78.65 | $79.35 | $78.23 | $79.23 | $70.57 | 102,884 |
| 2017-04-05 | $79.63 | $79.73 | $78.54 | $78.60 | $70.01 | 107,977 |
| 2017-04-04 | $79.50 | $79.54 | $78.55 | $79.16 | $70.51 | 161,184 |
| 2017-04-03 | $79.25 | $80.05 | $78.46 | $78.93 | $70.30 | 210,212 |
| 2017-03-31 | $79.50 | $80.06 | $79.16 | $79.26 | $70.60 | 192,550 |
| 2017-03-30 | $79.47 | $79.80 | $79.10 | $79.44 | $70.76 | 107,144 |
| 2017-03-29 | $79.08 | $79.41 | $78.52 | $79.27 | $70.61 | 110,721 |
| 2017-03-28 | $79.20 | $79.56 | $78.88 | $79.13 | $70.48 | 183,931 |
| 2017-03-27 | $78.95 | $79.85 | $77.64 | $79.65 | $70.95 | 107,535 |
| 2017-03-24 | $80.59 | $81.29 | $79.75 | $79.95 | $71.21 | 95,394 |
| 2017-03-23 | $79.74 | $80.67 | $78.92 | $80.38 | $71.60 | 61,815 |
| 2017-03-22 | $80.29 | $80.56 | $79.59 | $79.88 | $71.15 | 101,466 |
| 2017-03-21 | $81.72 | $81.72 | $80.25 | $80.30 | $71.52 | 113,250 |
| 2017-03-20 | $81.63 | $81.67 | $80.69 | $81.60 | $72.68 | 98,634 |
| 2017-03-17 | $80.92 | $81.88 | $80.51 | $81.72 | $72.79 | 370,595 |
| 2017-03-16 | $80.91 | $81.24 | $79.98 | $80.98 | $72.13 | 99,181 |
| 2017-03-15 | $79.59 | $81.20 | $79.43 | $80.88 | $72.04 | 173,776 |
| 2017-03-14 | $79.05 | $80.00 | $78.79 | $79.19 | $70.54 | 74,346 |
| 2017-03-13 | $78.95 | $79.67 | $78.95 | $79.61 | $70.91 | 70,543 |
| 2017-03-10 | $79.02 | $79.24 | $78.63 | $78.94 | $70.31 | 113,019 |
| 2017-03-09 | $78.55 | $79.05 | $78.38 | $78.49 | $69.91 | 93,506 |
| 2017-03-08 | $79.26 | $79.38 | $78.63 | $78.64 | $70.05 | 122,416 |
| 2017-03-07 | $79.68 | $79.68 | $78.76 | $78.95 | $70.32 | 95,780 |
| 2017-03-06 | $79.44 | $80.66 | $79.44 | $79.75 | $71.03 | 74,430 |
| 2017-03-03 | $79.47 | $80.23 | $79.37 | $80.09 | $71.34 | 120,351 |
| 2017-03-02 | $80.52 | $80.76 | $79.93 | $80.05 | $71.30 | 85,597 |
| 2017-03-01 | $81.04 | $81.67 | $80.61 | $81.11 | $72.25 | 203,088 |
| 2017-02-28 | $79.77 | $80.23 | $79.57 | $79.94 | $71.20 | 231,456 |
| 2017-02-27 | $80.21 | $80.35 | $79.38 | $80.01 | $71.27 | 152,506 |
| 2017-02-24 | $79.26 | $80.33 | $79.05 | $80.29 | $71.52 | 153,483 |
| 2017-02-23 | $80.13 | $80.24 | $79.19 | $79.74 | $71.03 | 113,259 |
| 2017-02-22 | $79.46 | $80.04 | $79.37 | $79.69 | $70.98 | 133,908 |
| 2017-02-21 | $79.82 | $80.00 | $79.00 | $79.64 | $70.94 | 136,299 |
| 2017-02-17 | $78.92 | $79.46 | $78.90 | $79.45 | $70.77 | 167,955 |
| 2017-02-16 | $78.98 | $79.76 | $78.84 | $79.16 | $70.51 | 211,839 |
| 2017-02-15 | $78.07 | $79.22 | $77.67 | $78.92 | $70.30 | 147,014 |
| 2017-02-14 | $78.07 | $78.84 | $77.62 | $78.58 | $69.99 | 170,451 |
| 2017-02-13 | $79.19 | $79.32 | $78.36 | $78.53 | $69.95 | 174,268 |
| 2017-02-10 | $78.75 | $82.46 | $78.01 | $78.48 | $69.90 | 545,375 |
| 2017-02-09 | $76.05 | $77.15 | $75.92 | $77.00 | $68.59 | 109,052 |
| 2017-02-08 | $75.75 | $76.57 | $75.42 | $75.95 | $67.65 | 98,508 |
| 2017-02-07 | $76.70 | $77.03 | $75.64 | $76.03 | $67.72 | 104,305 |
| 2017-02-06 | $76.70 | $77.08 | $76.29 | $76.56 | $68.19 | 84,944 |
| 2017-02-03 | $76.47 | $77.22 | $75.76 | $77.02 | $68.60 | 126,789 |
| 2017-02-02 | $76.63 | $76.96 | $75.88 | $76.08 | $67.50 | 137,024 |
| 2017-02-01 | $76.98 | $77.44 | $76.02 | $76.51 | $67.88 | 155,576 |
| 2017-01-31 | $76.21 | $76.98 | $75.54 | $76.75 | $68.10 | 182,748 |
| 2017-01-30 | $77.20 | $77.22 | $75.96 | $76.57 | $67.94 | 139,079 |
| 2017-01-27 | $77.60 | $77.84 | $76.59 | $77.38 | $68.66 | 72,080 |
| 2017-01-26 | $78.37 | $78.37 | $77.31 | $77.45 | $68.72 | 110,114 |
| 2017-01-25 | $78.92 | $78.92 | $77.71 | $78.16 | $69.35 | 131,435 |
| 2017-01-24 | $77.21 | $78.33 | $77.11 | $78.15 | $69.34 | 144,150 |
| 2017-01-23 | $77.04 | $77.80 | $76.37 | $76.88 | $68.21 | 70,818 |
| 2017-01-20 | $76.55 | $77.34 | $76.21 | $76.88 | $68.21 | 185,996 |
| 2017-01-19 | $77.76 | $77.76 | $76.34 | $76.73 | $68.08 | 94,077 |
| 2017-01-18 | $77.63 | $78.05 | $77.33 | $77.74 | $68.98 | 92,188 |
| 2017-01-17 | $77.82 | $78.05 | $77.15 | $77.32 | $68.60 | 92,808 |
| 2017-01-13 | $77.90 | $78.40 | $77.75 | $78.13 | $69.32 | 105,132 |
| 2017-01-12 | $78.00 | $78.08 | $76.68 | $77.32 | $68.60 | 95,938 |
| 2017-01-11 | $77.61 | $78.35 | $77.58 | $78.11 | $69.30 | 233,387 |
| 2017-01-10 | $76.62 | $77.97 | $76.11 | $77.66 | $68.90 | 161,307 |
| 2017-01-09 | $76.67 | $77.12 | $76.33 | $76.61 | $67.97 | 133,868 |
| 2017-01-06 | $77.38 | $77.80 | $76.84 | $77.14 | $68.44 | 102,330 |
| 2017-01-05 | $78.78 | $78.78 | $76.86 | $77.32 | $68.60 | 272,479 |
| 2017-01-04 | $78.00 | $79.24 | $78.00 | $78.91 | $70.01 | 205,503 |
| 2017-01-03 | $79.16 | $79.29 | $77.40 | $77.72 | $68.96 | 190,587 |
| 2016-12-30 | $79.00 | $79.00 | $78.20 | $78.58 | $69.72 | 92,326 |
| 2016-12-29 | $78.46 | $78.87 | $78.33 | $78.83 | $69.94 | 64,462 |
| 2016-12-28 | $79.40 | $79.69 | $78.11 | $78.37 | $69.53 | 87,707 |
| 2016-12-27 | $78.52 | $79.47 | $78.52 | $79.14 | $70.22 | 117,378 |
| 2016-12-23 | $78.45 | $78.45 | $77.95 | $78.39 | $69.55 | 157,307 |
| 2016-12-22 | $78.65 | $78.72 | $77.89 | $78.40 | $69.56 | 106,256 |
| 2016-12-21 | $79.00 | $79.46 | $78.59 | $78.73 | $69.85 | 135,970 |
| 2016-12-20 | $78.99 | $79.20 | $78.50 | $79.00 | $70.09 | 166,486 |
| 2016-12-19 | $78.48 | $79.22 | $78.42 | $79.01 | $70.10 | 144,560 |
| 2016-12-16 | $79.44 | $80.45 | $78.71 | $78.76 | $69.88 | 452,820 |
| 2016-12-15 | $79.37 | $80.13 | $79.07 | $79.86 | $70.86 | 217,682 |
| 2016-12-14 | $82.29 | $82.33 | $79.46 | $79.47 | $70.51 | 195,485 |
| 2016-12-13 | $82.28 | $82.83 | $81.27 | $82.11 | $72.85 | 150,760 |
| 2016-12-12 | $82.81 | $83.12 | $81.91 | $82.11 | $72.85 | 194,804 |
| 2016-12-09 | $83.28 | $83.38 | $82.28 | $83.11 | $73.74 | 162,856 |
| 2016-12-08 | $80.71 | $82.80 | $80.43 | $82.78 | $73.45 | 149,327 |
| 2016-12-07 | $78.91 | $80.68 | $78.81 | $80.56 | $71.48 | 128,872 |
| 2016-12-06 | $77.84 | $78.90 | $76.96 | $78.88 | $69.99 | 200,614 |
| 2016-12-05 | $77.63 | $78.02 | $77.33 | $77.74 | $68.98 | 127,434 |
| 2016-12-02 | $77.43 | $77.64 | $76.80 | $77.17 | $68.47 | 122,695 |
| 2016-12-01 | $78.25 | $78.44 | $77.09 | $77.46 | $68.73 | 160,584 |
| 2016-11-30 | $79.17 | $79.17 | $78.00 | $78.09 | $69.29 | 145,095 |
| 2016-11-29 | $78.21 | $78.67 | $77.82 | $78.52 | $69.67 | 102,256 |
| 2016-11-28 | $78.25 | $78.86 | $77.69 | $77.91 | $69.13 | 143,570 |
| 2016-11-25 | $77.77 | $78.24 | $77.44 | $78.24 | $69.42 | 71,998 |
| 2016-11-23 | $77.75 | $78.03 | $77.21 | $77.79 | $69.02 | 110,491 |
| 2016-11-22 | $77.16 | $77.88 | $76.93 | $77.76 | $68.99 | 120,448 |
| 2016-11-21 | $76.60 | $76.87 | $76.07 | $76.86 | $68.19 | 157,365 |
| 2016-11-18 | $75.38 | $76.34 | $74.90 | $76.15 | $67.56 | 280,389 |
| 2016-11-17 | $75.76 | $75.84 | $75.16 | $75.44 | $66.94 | 137,372 |
| 2016-11-16 | $75.29 | $75.72 | $74.69 | $75.60 | $67.08 | 202,293 |
| 2016-11-15 | $76.97 | $77.32 | $75.07 | $75.29 | $66.80 | 311,689 |
| 2016-11-14 | $75.69 | $76.94 | $75.63 | $76.91 | $68.24 | 202,570 |
| 2016-11-11 | $73.65 | $75.36 | $73.42 | $75.19 | $66.71 | 345,662 |
| 2016-11-10 | $75.54 | $75.54 | $73.54 | $73.58 | $65.28 | 286,255 |
| 2016-11-09 | $74.42 | $75.33 | $73.13 | $74.92 | $66.47 | 283,753 |
| 2016-11-08 | $74.52 | $74.95 | $74.41 | $74.76 | $66.33 | 226,181 |
| 2016-11-07 | $74.27 | $74.84 | $74.02 | $74.74 | $66.31 | 169,575 |
| 2016-11-04 | $73.92 | $74.49 | $73.52 | $73.72 | $65.41 | 214,562 |
| 2016-11-03 | $73.35 | $74.03 | $73.22 | $73.77 | $65.45 | 147,515 |
| 2016-11-02 | $73.10 | $74.16 | $73.05 | $73.64 | $65.07 | 165,970 |
| 2016-11-01 | $74.67 | $74.87 | $72.94 | $73.27 | $64.75 | 265,626 |
| 2016-10-31 | $73.88 | $75.00 | $73.31 | $74.51 | $65.84 | 235,686 |
| 2016-10-28 | $74.07 | $74.51 | $73.48 | $73.66 | $65.09 | 115,173 |
| 2016-10-27 | $73.81 | $73.85 | $73.11 | $73.83 | $65.24 | 192,533 |
| 2016-10-26 | $73.54 | $74.00 | $73.29 | $73.62 | $65.06 | 156,731 |
| 2016-10-25 | $74.25 | $74.33 | $73.66 | $73.77 | $65.19 | 385,185 |
| 2016-10-24 | $73.95 | $74.93 | $73.69 | $74.43 | $65.77 | 325,904 |
| 2016-10-21 | $69.22 | $73.70 | $68.51 | $73.13 | $64.62 | 461,023 |
| 2016-10-20 | $72.94 | $72.94 | $70.91 | $71.37 | $63.07 | 161,528 |
| 2016-10-19 | $72.78 | $72.79 | $72.23 | $72.29 | $63.88 | 162,835 |
| 2016-10-18 | $72.60 | $72.96 | $71.73 | $72.52 | $64.08 | 142,339 |
| 2016-10-17 | $72.20 | $72.49 | $71.90 | $72.14 | $63.75 | 98,947 |
| 2016-10-14 | $72.79 | $73.03 | $72.03 | $72.29 | $63.88 | 112,172 |
| 2016-10-13 | $72.60 | $72.81 | $72.01 | $72.49 | $64.06 | 131,433 |
| 2016-10-12 | $73.35 | $73.42 | $72.83 | $73.14 | $64.63 | 133,444 |
| 2016-10-11 | $74.53 | $74.62 | $72.92 | $73.18 | $64.67 | 210,365 |
| 2016-10-10 | $74.84 | $75.58 | $74.15 | $74.62 | $65.94 | 126,008 |
| 2016-10-07 | $75.08 | $75.27 | $73.60 | $74.36 | $65.71 | 289,573 |
| 2016-10-06 | $74.62 | $75.40 | $74.58 | $75.13 | $66.39 | 134,036 |
| 2016-10-05 | $75.04 | $75.65 | $74.46 | $74.92 | $66.20 | 98,670 |
| 2016-10-04 | $75.14 | $75.33 | $74.56 | $74.65 | $65.97 | 120,399 |
| 2016-10-03 | $75.66 | $75.66 | $74.95 | $75.13 | $66.39 | 153,187 |
| 2016-09-30 | $75.66 | $76.15 | $74.89 | $75.80 | $66.98 | 184,048 |
| 2016-09-29 | $75.81 | $76.07 | $75.00 | $75.01 | $66.28 | 96,157 |
| 2016-09-28 | $75.40 | $75.93 | $74.89 | $75.89 | $67.06 | 116,274 |
| 2016-09-27 | $74.80 | $75.37 | $74.51 | $75.26 | $66.50 | 72,912 |
| 2016-09-26 | $74.38 | $75.18 | $74.27 | $74.83 | $66.12 | 95,901 |
| 2016-09-23 | $75.27 | $75.38 | $74.74 | $74.77 | $66.07 | 132,639 |
| 2016-09-22 | $75.72 | $75.96 | $75.35 | $75.42 | $66.65 | 281,579 |
| 2016-09-21 | $75.04 | $75.46 | $74.40 | $75.24 | $66.49 | 197,149 |
| 2016-09-20 | $75.21 | $75.37 | $74.55 | $74.65 | $65.97 | 113,523 |
| 2016-09-19 | $75.28 | $75.83 | $74.88 | $75.10 | $66.36 | 118,861 |
| 2016-09-16 | $75.00 | $75.45 | $74.57 | $74.96 | $66.24 | 322,826 |
| 2016-09-15 | $75.06 | $75.31 | $74.50 | $75.01 | $66.28 | 128,585 |
| 2016-09-14 | $74.66 | $75.13 | $74.34 | $74.83 | $66.12 | 215,825 |
| 2016-09-13 | $74.04 | $74.88 | $74.04 | $74.58 | $65.90 | 256,710 |
| 2016-09-12 | $73.55 | $75.50 | $73.55 | $75.26 | $66.50 | 231,147 |
| 2016-09-09 | $74.56 | $74.74 | $73.83 | $73.86 | $65.27 | 233,028 |
| 2016-09-08 | $75.23 | $75.47 | $75.06 | $75.19 | $66.44 | 162,021 |
| 2016-09-07 | $74.73 | $75.37 | $74.60 | $75.28 | $66.52 | 236,806 |
| 2016-09-06 | $75.11 | $75.16 | $74.75 | $75.03 | $66.30 | 185,739 |
| 2016-09-02 | $74.71 | $75.10 | $74.36 | $75.07 | $66.34 | 166,904 |
| 2016-09-01 | $73.42 | $74.23 | $72.90 | $74.22 | $65.59 | 209,985 |
| 2016-08-31 | $74.37 | $74.69 | $73.04 | $73.23 | $64.71 | 187,398 |
| 2016-08-30 | $73.70 | $74.66 | $73.70 | $74.41 | $65.75 | 215,731 |
| 2016-08-29 | $73.28 | $73.98 | $73.03 | $73.84 | $65.25 | 108,793 |
| 2016-08-26 | $74.00 | $74.44 | $72.53 | $73.09 | $64.59 | 202,358 |
| 2016-08-25 | $73.08 | $73.93 | $72.91 | $73.91 | $65.31 | 120,271 |
| 2016-08-24 | $73.43 | $73.47 | $72.97 | $73.12 | $64.61 | 124,099 |
| 2016-08-23 | $73.76 | $74.42 | $73.52 | $73.63 | $65.06 | 134,018 |
| 2016-08-22 | $73.59 | $73.81 | $73.17 | $73.46 | $64.91 | 133,058 |
| 2016-08-19 | $72.33 | $73.94 | $72.11 | $73.60 | $65.04 | 304,799 |
| 2016-08-18 | $72.54 | $72.95 | $72.33 | $72.53 | $64.09 | 170,359 |
| 2016-08-17 | $73.03 | $73.03 | $72.32 | $72.54 | $64.10 | 137,772 |
| 2016-08-16 | $73.79 | $73.79 | $72.83 | $72.84 | $64.37 | 113,108 |
| 2016-08-15 | $74.03 | $74.43 | $73.77 | $73.85 | $65.26 | 138,037 |
| 2016-08-12 | $74.26 | $74.42 | $73.85 | $74.01 | $65.40 | 84,243 |
| 2016-08-11 | $74.83 | $75.28 | $73.87 | $74.52 | $65.85 | 121,895 |
| 2016-08-10 | $74.55 | $74.92 | $74.07 | $74.50 | $65.83 | 114,049 |
| 2016-08-09 | $74.00 | $74.74 | $73.71 | $74.44 | $65.78 | 190,868 |
| 2016-08-08 | $73.98 | $74.28 | $73.63 | $74.08 | $65.46 | 144,936 |
| 2016-08-05 | $73.86 | $74.47 | $73.73 | $74.10 | $65.48 | 134,278 |
| 2016-08-04 | $72.86 | $73.72 | $72.21 | $73.54 | $64.98 | 111,498 |
| 2016-08-03 | $72.40 | $73.32 | $71.89 | $73.29 | $64.76 | 122,242 |
| 2016-08-02 | $73.62 | $73.62 | $72.68 | $72.69 | $64.00 | 89,849 |
| 2016-08-01 | $73.92 | $74.10 | $73.26 | $73.54 | $64.75 | 178,594 |
| 2016-07-29 | $74.33 | $74.41 | $73.63 | $73.83 | $65.00 | 188,592 |
| 2016-07-28 | $74.16 | $74.82 | $74.13 | $74.47 | $65.57 | 157,455 |
| 2016-07-27 | $74.27 | $74.55 | $73.41 | $74.36 | $65.47 | 177,227 |
| 2016-07-26 | $74.71 | $75.18 | $74.07 | $74.07 | $65.21 | 187,004 |
| 2016-07-25 | $74.71 | $75.20 | $74.09 | $74.74 | $65.80 | 297,079 |
| 2016-07-22 | $71.70 | $75.89 | $71.05 | $75.59 | $66.55 | 954,131 |
| 2016-07-21 | $71.36 | $71.41 | $70.19 | $70.40 | $61.98 | 125,744 |
| 2016-07-20 | $70.85 | $71.47 | $70.33 | $71.19 | $62.68 | 131,452 |
| 2016-07-19 | $70.81 | $71.11 | $70.45 | $70.77 | $62.31 | 92,866 |
| 2016-07-18 | $70.73 | $71.05 | $70.55 | $71.00 | $62.51 | 135,881 |
| 2016-07-15 | $70.93 | $70.97 | $70.50 | $70.65 | $62.20 | 136,058 |
| 2016-07-14 | $69.95 | $70.99 | $69.95 | $70.53 | $62.10 | 152,725 |
| 2016-07-13 | $69.95 | $70.14 | $69.36 | $69.71 | $61.37 | 385,318 |
| 2016-07-12 | $69.58 | $70.36 | $69.45 | $69.75 | $61.41 | 307,583 |
| 2016-07-11 | $69.75 | $69.75 | $68.99 | $69.24 | $60.96 | 372,905 |
| 2016-07-08 | $69.15 | $69.77 | $69.03 | $69.56 | $61.24 | 458,647 |
| 2016-07-07 | $69.08 | $69.51 | $68.67 | $68.89 | $60.65 | 182,572 |
| 2016-07-06 | $69.44 | $69.66 | $68.64 | $69.12 | $60.85 | 241,183 |
| 2016-07-05 | $70.64 | $70.64 | $69.40 | $69.64 | $61.31 | 227,317 |
| 2016-07-01 | $71.09 | $72.00 | $70.32 | $70.80 | $62.33 | 221,465 |
| 2016-06-30 | $69.67 | $71.08 | $69.17 | $71.04 | $62.55 | 394,257 |
| 2016-06-29 | $70.07 | $70.07 | $69.02 | $69.43 | $61.13 | 194,140 |
| 2016-06-28 | $68.25 | $69.28 | $67.63 | $69.21 | $60.93 | 259,854 |
| 2016-06-27 | $69.23 | $69.23 | $67.40 | $67.76 | $59.66 | 342,326 |
| 2016-06-24 | $69.30 | $70.61 | $67.57 | $69.83 | $61.48 | 1,011,591 |
| 2016-06-23 | $72.00 | $72.53 | $71.72 | $72.21 | $63.58 | 267,181 |
| 2016-06-22 | $71.55 | $71.75 | $71.27 | $71.38 | $62.84 | 164,106 |
| 2016-06-21 | $71.17 | $71.78 | $70.74 | $71.51 | $62.96 | 115,642 |
| 2016-06-20 | $71.24 | $71.98 | $71.19 | $71.28 | $62.76 | 109,837 |
| 2016-06-17 | $70.76 | $71.14 | $69.66 | $70.50 | $62.07 | 350,801 |
| 2016-06-16 | $69.82 | $70.79 | $69.45 | $70.70 | $62.25 | 145,727 |
| 2016-06-15 | $70.82 | $71.10 | $70.19 | $70.34 | $61.93 | 126,028 |
| 2016-06-14 | $70.23 | $70.58 | $69.61 | $70.46 | $62.03 | 137,193 |
| 2016-06-13 | $70.85 | $71.34 | $70.30 | $70.43 | $62.01 | 160,090 |
| 2016-06-10 | $71.04 | $71.34 | $70.61 | $71.23 | $62.71 | 167,737 |
| 2016-06-09 | $70.79 | $71.41 | $70.64 | $71.35 | $62.82 | 131,440 |
| 2016-06-08 | $70.53 | $71.21 | $69.70 | $71.08 | $62.58 | 113,352 |
| 2016-06-07 | $70.15 | $70.91 | $69.95 | $70.53 | $62.10 | 83,842 |
| 2016-06-06 | $69.21 | $70.41 | $68.96 | $70.14 | $61.75 | 107,133 |
| 2016-06-03 | $69.21 | $69.21 | $68.51 | $69.18 | $60.91 | 100,468 |
| 2016-06-02 | $68.39 | $69.19 | $68.19 | $69.16 | $60.89 | 100,169 |
| 2016-06-01 | $67.79 | $68.65 | $67.66 | $68.48 | $60.29 | 100,895 |
| 2016-05-31 | $68.65 | $68.99 | $68.10 | $68.22 | $60.06 | 133,689 |
| 2016-05-27 | $67.74 | $68.57 | $67.65 | $68.42 | $60.24 | 99,258 |
| 2016-05-26 | $67.81 | $68.21 | $67.38 | $67.56 | $59.48 | 76,796 |
| 2016-05-25 | $67.87 | $68.54 | $67.51 | $67.81 | $59.70 | 135,002 |
| 2016-05-24 | $67.30 | $68.17 | $66.36 | $67.81 | $59.70 | 194,105 |
| 2016-05-23 | $67.38 | $67.49 | $66.79 | $66.84 | $58.85 | 120,395 |
| 2016-05-20 | $66.94 | $67.65 | $66.78 | $67.35 | $59.30 | 262,495 |
| 2016-05-19 | $65.26 | $66.62 | $65.26 | $66.54 | $58.58 | 208,043 |
| 2016-05-18 | $65.66 | $66.79 | $65.37 | $65.76 | $57.90 | 165,590 |
| 2016-05-17 | $67.04 | $67.04 | $65.47 | $65.94 | $58.06 | 167,675 |
| 2016-05-16 | $65.95 | $67.30 | $65.95 | $67.02 | $59.01 | 117,126 |
| 2016-05-13 | $66.31 | $66.43 | $65.37 | $65.59 | $57.75 | 138,026 |
| 2016-05-12 | $67.08 | $67.29 | $66.24 | $66.56 | $58.60 | 132,075 |
| 2016-05-11 | $67.20 | $67.43 | $66.52 | $66.55 | $58.59 | 83,122 |
| 2016-05-10 | $66.21 | $67.17 | $65.86 | $67.14 | $59.11 | 109,177 |
| 2016-05-09 | $66.12 | $66.74 | $65.62 | $65.78 | $57.91 | 138,354 |
| 2016-05-06 | $65.82 | $66.56 | $65.34 | $66.47 | $58.52 | 82,826 |
| 2016-05-05 | $66.38 | $66.47 | $65.78 | $65.83 | $57.96 | 109,646 |
| 2016-05-04 | $66.12 | $66.84 | $65.62 | $66.05 | $58.15 | 144,027 |
| 2016-05-03 | $67.30 | $67.72 | $66.63 | $66.79 | $58.56 | 143,097 |
| 2016-05-02 | $67.23 | $68.06 | $66.77 | $68.01 | $59.63 | 149,171 |
| 2016-04-29 | $67.24 | $67.55 | $66.25 | $67.25 | $58.97 | 136,638 |
| 2016-04-28 | $67.88 | $68.10 | $67.21 | $67.46 | $59.15 | 149,805 |
| 2016-04-27 | $68.73 | $68.73 | $67.51 | $67.98 | $59.61 | 112,749 |
| 2016-04-26 | $67.63 | $68.48 | $67.17 | $67.92 | $59.55 | 198,359 |
| 2016-04-25 | $67.39 | $67.93 | $67.03 | $67.15 | $58.88 | 149,714 |
| 2016-04-22 | $67.49 | $68.20 | $67.37 | $67.81 | $59.46 | 212,473 |
| 2016-04-21 | $67.64 | $68.44 | $67.30 | $67.54 | $59.22 | 192,459 |
| 2016-04-20 | $65.81 | $67.55 | $64.74 | $67.11 | $58.84 | 139,433 |
| 2016-04-19 | $66.89 | $66.96 | $65.96 | $66.83 | $58.60 | 130,212 |
| 2016-04-18 | $66.03 | $66.57 | $65.69 | $66.35 | $58.18 | 143,313 |
| 2016-04-15 | $65.34 | $66.31 | $65.06 | $66.30 | $58.13 | 176,875 |
| 2016-04-14 | $66.09 | $66.52 | $65.13 | $65.39 | $57.34 | 220,934 |
| 2016-04-13 | $65.64 | $66.20 | $65.07 | $66.05 | $57.92 | 194,441 |
| 2016-04-12 | $64.54 | $65.51 | $64.42 | $65.19 | $57.16 | 169,898 |
| 2016-04-11 | $64.72 | $65.43 | $64.24 | $64.49 | $56.55 | 116,408 |
| 2016-04-08 | $64.72 | $65.09 | $64.09 | $64.53 | $56.58 | 116,642 |
| 2016-04-07 | $64.02 | $64.33 | $63.88 | $64.25 | $56.34 | 215,651 |
| 2016-04-06 | $63.43 | $64.53 | $62.77 | $64.43 | $56.49 | 198,307 |
| 2016-04-05 | $62.77 | $63.73 | $62.70 | $63.45 | $55.64 | 175,060 |
| 2016-04-04 | $63.76 | $63.95 | $62.80 | $63.27 | $55.48 | 148,910 |
| 2016-04-01 | $62.95 | $63.84 | $62.63 | $63.82 | $55.96 | 178,079 |
| 2016-03-31 | $63.82 | $64.57 | $63.37 | $63.46 | $55.64 | 121,749 |
| 2016-03-30 | $64.33 | $64.33 | $63.64 | $63.91 | $56.04 | 125,132 |
| 2016-03-29 | $62.29 | $63.94 | $61.53 | $63.86 | $56.00 | 210,218 |
| 2016-03-28 | $62.55 | $62.94 | $61.70 | $62.37 | $54.69 | 141,984 |
| 2016-03-24 | $61.98 | $62.79 | $61.63 | $62.36 | $54.68 | 133,474 |
| 2016-03-23 | $63.21 | $63.21 | $62.27 | $62.27 | $54.60 | 196,442 |
| 2016-03-22 | $63.38 | $63.72 | $62.89 | $63.35 | $55.55 | 197,959 |
| 2016-03-21 | $65.08 | $65.23 | $63.32 | $63.66 | $55.82 | 246,749 |
| 2016-03-18 | $65.01 | $65.75 | $64.64 | $65.39 | $57.34 | 722,669 |
| 2016-03-17 | $63.11 | $64.70 | $63.01 | $64.65 | $56.69 | 205,875 |
| 2016-03-16 | $62.22 | $63.33 | $62.22 | $63.14 | $55.36 | 200,652 |
| 2016-03-15 | $62.06 | $63.11 | $61.99 | $62.54 | $54.84 | 276,052 |
| 2016-03-14 | $61.94 | $62.60 | $61.47 | $62.30 | $54.63 | 260,516 |
| 2016-03-11 | $60.74 | $62.26 | $60.74 | $62.16 | $54.50 | 227,110 |
| 2016-03-10 | $59.93 | $60.37 | $59.71 | $60.28 | $52.86 | 273,076 |
| 2016-03-09 | $58.80 | $59.67 | $58.77 | $59.62 | $52.28 | 232,197 |
| 2016-03-08 | $58.87 | $59.45 | $58.48 | $58.58 | $51.37 | 215,592 |
| 2016-03-07 | $58.43 | $59.44 | $58.30 | $59.35 | $52.04 | 188,221 |
| 2016-03-04 | $58.62 | $58.87 | $58.13 | $58.77 | $51.53 | 254,070 |
| 2016-03-03 | $58.41 | $58.64 | $58.20 | $58.56 | $51.35 | 252,948 |
| 2016-03-02 | $58.40 | $58.68 | $57.89 | $58.45 | $51.25 | 206,957 |
| 2016-03-01 | $57.95 | $59.06 | $57.23 | $58.63 | $51.41 | 210,515 |
| 2016-02-29 | $57.61 | $58.72 | $57.42 | $57.48 | $50.40 | 240,831 |
| 2016-02-26 | $57.44 | $57.63 | $56.90 | $57.60 | $50.51 | 284,625 |
| 2016-02-25 | $56.90 | $57.32 | $56.49 | $57.22 | $50.17 | 124,795 |
| 2016-02-24 | $55.20 | $56.85 | $55.20 | $56.74 | $49.75 | 145,222 |
| 2016-02-23 | $56.43 | $56.54 | $55.84 | $55.86 | $48.98 | 117,548 |
| 2016-02-22 | $57.31 | $57.62 | $56.63 | $56.70 | $49.72 | 131,333 |
| 2016-02-19 | $56.25 | $57.01 | $56.14 | $56.80 | $49.80 | 129,860 |
| 2016-02-18 | $56.06 | $56.81 | $55.39 | $56.31 | $49.37 | 171,808 |
| 2016-02-17 | $56.55 | $56.80 | $55.46 | $56.06 | $49.16 | 264,182 |
| 2016-02-16 | $56.03 | $56.43 | $55.41 | $56.25 | $49.32 | 132,552 |
| 2016-02-12 | $54.75 | $55.39 | $54.49 | $55.30 | $48.49 | 191,348 |
| 2016-02-11 | $54.01 | $54.65 | $53.43 | $54.14 | $47.47 | 278,879 |
| 2016-02-10 | $55.21 | $56.39 | $54.94 | $54.97 | $48.20 | 188,336 |
| 2016-02-09 | $54.10 | $55.65 | $54.09 | $54.98 | $48.21 | 258,853 |
| 2016-02-08 | $53.92 | $55.49 | $53.24 | $54.72 | $47.98 | 379,567 |
| 2016-02-05 | $56.38 | $56.38 | $52.69 | $53.92 | $47.28 | 453,479 |
| 2016-02-04 | $57.59 | $58.60 | $57.03 | $57.38 | $50.31 | 179,410 |
| 2016-02-03 | $58.07 | $58.33 | $56.69 | $57.74 | $50.39 | 247,966 |
| 2016-02-02 | $57.76 | $58.17 | $57.20 | $57.47 | $50.16 | 179,694 |
| 2016-02-01 | $59.16 | $59.62 | $58.29 | $58.50 | $51.05 | 203,870 |
| 2016-01-29 | $57.97 | $59.75 | $57.77 | $59.67 | $52.08 | 372,731 |
| 2016-01-28 | $57.30 | $57.95 | $56.69 | $57.76 | $50.41 | 192,365 |
| 2016-01-27 | $57.03 | $57.38 | $56.38 | $56.73 | $49.51 | 219,385 |
| 2016-01-26 | $57.03 | $57.83 | $56.81 | $57.29 | $50.00 | 237,100 |
| 2016-01-25 | $58.43 | $58.51 | $56.57 | $56.65 | $49.44 | 211,854 |
| 2016-01-22 | $57.38 | $58.83 | $57.17 | $58.76 | $51.28 | 265,059 |
| 2016-01-21 | $56.61 | $57.60 | $55.96 | $56.53 | $49.34 | 212,116 |
| 2016-01-20 | $54.76 | $57.05 | $54.73 | $56.53 | $49.34 | 375,931 |
| 2016-01-19 | $57.11 | $57.11 | $54.20 | $55.61 | $48.53 | 292,279 |
| 2016-01-15 | $56.50 | $57.24 | $54.03 | $56.63 | $49.42 | 247,242 |
| 2016-01-14 | $56.46 | $59.13 | $56.06 | $58.10 | $50.71 | 260,637 |
| 2016-01-13 | $58.92 | $59.13 | $56.08 | $56.24 | $49.08 | 263,934 |
| 2016-01-12 | $59.12 | $59.12 | $57.93 | $58.70 | $51.23 | 143,568 |
| 2016-01-11 | $59.19 | $59.19 | $58.06 | $58.71 | $51.24 | 107,447 |
| 2016-01-08 | $59.47 | $60.40 | $58.84 | $59.04 | $51.53 | 288,275 |
| 2016-01-07 | $58.98 | $59.74 | $58.89 | $59.22 | $51.68 | 165,873 |
| 2016-01-06 | $59.77 | $60.54 | $59.71 | $60.16 | $52.50 | 159,320 |
| 2016-01-05 | $60.84 | $61.24 | $60.26 | $60.58 | $52.87 | 100,811 |
| 2016-01-04 | $61.87 | $62.03 | $59.75 | $60.70 | $52.97 | 223,003 |
| 2015-12-31 | $63.79 | $64.16 | $62.78 | $62.82 | $54.83 | 161,523 |
| 2015-12-30 | $64.32 | $64.70 | $63.98 | $64.16 | $55.99 | 154,350 |
| 2015-12-29 | $64.21 | $64.45 | $63.61 | $64.29 | $56.11 | 93,115 |
| 2015-12-28 | $63.59 | $64.15 | $63.12 | $63.92 | $55.79 | 121,399 |
| 2015-12-24 | $63.79 | $64.16 | $63.20 | $63.82 | $55.70 | 57,685 |
| 2015-12-23 | $63.14 | $63.89 | $62.88 | $63.72 | $55.61 | 108,837 |
| 2015-12-22 | $62.11 | $63.00 | $61.45 | $62.85 | $54.85 | 91,577 |
| 2015-12-21 | $61.36 | $61.85 | $60.70 | $61.80 | $53.93 | 151,003 |
| 2015-12-18 | $61.66 | $61.81 | $60.57 | $61.04 | $53.27 | 420,994 |
| 2015-12-17 | $63.10 | $63.42 | $62.02 | $62.02 | $54.13 | 169,601 |
| 2015-12-16 | $62.78 | $63.29 | $61.80 | $63.07 | $55.04 | 449,963 |
| 2015-12-15 | $62.63 | $63.14 | $62.04 | $62.49 | $54.54 | 202,685 |
| 2015-12-14 | $61.79 | $62.48 | $61.45 | $62.17 | $54.26 | 233,537 |
| 2015-12-11 | $62.14 | $63.03 | $61.57 | $61.88 | $54.00 | 148,711 |
| 2015-12-10 | $63.76 | $64.05 | $62.97 | $63.22 | $55.17 | 145,038 |
| 2015-12-09 | $64.08 | $64.82 | $63.47 | $63.82 | $55.70 | 179,705 |
| 2015-12-08 | $65.18 | $65.18 | $63.92 | $64.09 | $55.93 | 184,172 |
| 2015-12-07 | $66.13 | $66.24 | $65.35 | $65.89 | $57.50 | 163,709 |
| 2015-12-04 | $65.02 | $66.35 | $65.02 | $66.27 | $57.84 | 175,172 |
| 2015-12-03 | $66.39 | $66.46 | $64.72 | $64.99 | $56.72 | 115,579 |
| 2015-12-02 | $67.00 | $67.00 | $65.93 | $66.08 | $57.67 | 75,844 |
| 2015-12-01 | $67.14 | $67.47 | $66.71 | $67.00 | $58.47 | 139,623 |
| 2015-11-30 | $66.51 | $67.10 | $66.21 | $66.84 | $58.33 | 178,630 |
| 2015-11-27 | $65.99 | $66.61 | $65.79 | $66.48 | $58.02 | 46,864 |
| 2015-11-25 | $65.32 | $66.22 | $64.92 | $66.13 | $57.71 | 100,901 |
| 2015-11-24 | $64.71 | $65.74 | $64.41 | $65.40 | $57.08 | 106,896 |
| 2015-11-23 | $64.54 | $65.74 | $64.29 | $64.90 | $56.64 | 81,198 |
| 2015-11-20 | $65.31 | $65.39 | $64.50 | $64.71 | $56.47 | 137,144 |
| 2015-11-19 | $64.97 | $65.39 | $64.58 | $64.92 | $56.66 | 95,929 |
| 2015-11-18 | $64.33 | $65.02 | $63.74 | $64.93 | $56.67 | 190,055 |
| 2015-11-17 | $64.01 | $64.66 | $63.73 | $64.33 | $56.14 | 115,527 |
| 2015-11-16 | $63.17 | $64.46 | $62.91 | $64.40 | $56.20 | 134,940 |
| 2015-11-13 | $62.90 | $63.69 | $62.45 | $63.03 | $55.01 | 134,858 |
| 2015-11-12 | $64.13 | $64.45 | $62.98 | $63.10 | $55.07 | 117,989 |
| 2015-11-11 | $64.58 | $64.71 | $64.09 | $64.37 | $56.18 | 113,463 |
| 2015-11-10 | $64.47 | $64.80 | $63.76 | $64.52 | $56.31 | 143,117 |
| 2015-11-09 | $66.11 | $66.11 | $64.26 | $64.73 | $56.49 | 116,804 |
| 2015-11-06 | $65.43 | $66.32 | $64.76 | $66.25 | $57.82 | 147,668 |
| 2015-11-05 | $65.88 | $66.12 | $65.28 | $65.89 | $57.50 | 132,743 |
| 2015-11-04 | $65.98 | $66.29 | $65.30 | $65.97 | $57.57 | 160,465 |
| 2015-11-03 | $65.57 | $66.62 | $64.83 | $66.15 | $57.50 | 206,411 |
| 2015-11-02 | $65.22 | $66.02 | $64.89 | $65.85 | $57.24 | 95,556 |
| 2015-10-30 | $64.91 | $65.74 | $64.90 | $65.27 | $56.73 | 138,146 |
| 2015-10-29 | $65.45 | $65.73 | $64.54 | $65.12 | $56.60 | 94,113 |
| 2015-10-28 | $63.78 | $65.75 | $63.73 | $65.60 | $57.02 | 183,744 |
| 2015-10-27 | $63.81 | $63.81 | $62.93 | $63.70 | $55.37 | 268,641 |
| 2015-10-26 | $64.55 | $64.74 | $63.97 | $64.13 | $55.74 | 131,092 |
| 2015-10-23 | $66.01 | $66.25 | $64.63 | $64.82 | $56.34 | 189,800 |
| 2015-10-22 | $65.42 | $66.11 | $64.08 | $65.34 | $56.79 | 183,120 |
| 2015-10-21 | $66.52 | $66.55 | $64.97 | $64.98 | $56.48 | 205,671 |
| 2015-10-20 | $66.31 | $67.00 | $66.13 | $66.23 | $57.57 | 160,645 |
| 2015-10-19 | $66.09 | $66.72 | $65.79 | $66.46 | $57.77 | 130,204 |
| 2015-10-16 | $66.43 | $66.70 | $65.76 | $66.54 | $57.83 | 139,646 |
| 2015-10-15 | $65.69 | $66.37 | $64.65 | $66.18 | $57.52 | 133,465 |
| 2015-10-14 | $65.88 | $66.24 | $65.29 | $65.39 | $56.84 | 119,464 |
| 2015-10-13 | $65.78 | $66.56 | $65.61 | $65.73 | $57.13 | 161,010 |
| 2015-10-12 | $65.81 | $66.27 | $65.48 | $66.16 | $57.50 | 116,149 |
| 2015-10-09 | $65.59 | $66.25 | $65.29 | $65.88 | $57.26 | 150,894 |
| 2015-10-08 | $63.60 | $65.37 | $63.43 | $65.34 | $56.79 | 257,392 |
| 2015-10-07 | $62.57 | $63.90 | $62.44 | $63.82 | $55.47 | 275,974 |
| 2015-10-06 | $62.84 | $63.28 | $62.27 | $62.41 | $54.25 | 296,618 |
| 2015-10-05 | $62.08 | $63.03 | $61.99 | $62.88 | $54.65 | 126,231 |
| 2015-10-02 | $59.65 | $61.58 | $59.54 | $61.58 | $53.52 | 182,145 |
| 2015-10-01 | $61.44 | $61.44 | $59.69 | $60.26 | $52.38 | 279,062 |
| 2015-09-30 | $60.61 | $61.62 | $60.61 | $61.30 | $53.28 | 362,134 |
| 2015-09-29 | $60.15 | $60.47 | $59.34 | $60.03 | $52.18 | 329,260 |
| 2015-09-28 | $61.69 | $61.74 | $60.08 | $60.17 | $52.30 | 248,155 |
| 2015-09-25 | $62.52 | $62.81 | $61.78 | $61.96 | $53.85 | 197,386 |
| 2015-09-24 | $61.71 | $62.17 | $61.25 | $61.96 | $53.85 | 231,254 |
| 2015-09-23 | $62.97 | $63.18 | $62.13 | $62.20 | $54.06 | 152,129 |
| 2015-09-22 | $63.39 | $63.71 | $62.30 | $62.70 | $54.50 | 181,836 |
| 2015-09-21 | $63.37 | $64.30 | $63.16 | $63.97 | $55.60 | 147,416 |
| 2015-09-18 | $63.55 | $64.10 | $62.96 | $63.05 | $54.80 | 567,772 |
| 2015-09-17 | $64.45 | $65.30 | $64.01 | $64.23 | $55.83 | 229,591 |
| 2015-09-16 | $63.53 | $64.56 | $63.51 | $64.44 | $56.01 | 166,295 |
| 2015-09-15 | $62.98 | $63.57 | $62.56 | $63.46 | $55.16 | 227,064 |
| 2015-09-14 | $63.45 | $63.45 | $62.67 | $62.71 | $54.51 | 256,417 |
| 2015-09-11 | $62.26 | $63.36 | $62.26 | $63.32 | $55.04 | 123,874 |
| 2015-09-10 | $62.86 | $63.46 | $62.48 | $62.69 | $54.49 | 119,849 |
| 2015-09-09 | $63.21 | $63.67 | $62.90 | $63.03 | $54.78 | 381,388 |
| 2015-09-08 | $63.05 | $63.23 | $62.73 | $63.09 | $54.84 | 241,473 |
| 2015-09-04 | $62.41 | $62.76 | $62.08 | $62.25 | $54.11 | 183,236 |
| 2015-09-03 | $63.40 | $63.91 | $63.10 | $63.20 | $54.93 | 232,824 |
| 2015-09-02 | $62.91 | $63.33 | $62.49 | $63.16 | $54.90 | 247,168 |
| 2015-09-01 | $64.10 | $64.49 | $62.53 | $62.68 | $54.48 | 210,033 |
| 2015-08-31 | $65.25 | $65.63 | $64.73 | $65.15 | $56.63 | 113,286 |
| 2015-08-28 | $65.25 | $65.80 | $64.98 | $65.36 | $56.81 | 139,422 |
| 2015-08-27 | $64.79 | $65.43 | $64.06 | $65.35 | $56.80 | 150,800 |
| 2015-08-26 | $63.22 | $64.05 | $62.18 | $63.85 | $55.50 | 203,250 |
| 2015-08-25 | $65.95 | $65.95 | $61.91 | $62.07 | $53.95 | 205,778 |
| 2015-08-24 | $61.96 | $65.88 | $61.13 | $64.01 | $55.64 | 334,279 |
| 2015-08-21 | $64.34 | $66.06 | $61.70 | $65.42 | $56.86 | 323,715 |
| 2015-08-20 | $67.20 | $67.38 | $66.13 | $66.22 | $57.56 | 179,510 |
Sensient Technologies Corp (SXT) News Headlines
.jpg)
.jpg)
Bugs, beets and other replacements for artificial food dyes
As food companies face pressure to eliminate artificial dyes, experts weigh in on the natural alternatives that could replace them.
cnn.com April 30, 2025Recent Sensient Technologies Corp (SXT) News
Similar Companies to Sensient Technologies Corp (SXT) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |