Trimble Inc (TRMB) Exchange: NASDAQ
Data as of June 27, 2025
$75.65 ($0.62) 0.83%
Trimble Inc - Daily Information
Click for more stock information on Trimble Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $75.12 |
| Previous Close | $75.65 |
| High | $75.83 |
| Low | $74.80 |
| Adjusted Open | $75.12 |
| Previous Adjusted Close | $75.65 |
| Adjusted High | $75.83 |
| Adjusted Low | $74.80 |
About Trimble Inc (TRMB)
Trimble Inc (TRMB) is a global leader in developing and manufacturing innovative positioning technology products and services for commercial and government markets. Founded in 1978, Trimbleâs advanced technology solutions encompass digital and mobile communications, software and positioning instruments such as global positioning systems (GPS), total stations, and robotic total stations. Trimble has grown significantly since its inception, with 2017 revenues of US$2.63 billion, up from US$2.17 billion in 2014, and employees numbering over 9,000 in 36 countries worldwide.
Invest in Trimble Inc (TRMB)
Historical Stock Data for Trimble Inc (TRMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $75.12 | $75.83 | $74.80 | $75.65 | $75.65 | 2,107,888 |
| 2025-06-26 | $74.50 | $75.28 | $74.03 | $75.03 | $75.03 | 988,444 |
| 2025-06-25 | $73.88 | $74.33 | $73.38 | $74.12 | $74.12 | 1,156,689 |
| 2025-06-24 | $73.21 | $73.82 | $72.84 | $73.71 | $73.71 | 1,006,016 |
| 2025-06-23 | $71.62 | $72.74 | $71.18 | $72.71 | $72.71 | 898,044 |
| 2025-06-20 | $72.05 | $72.21 | $71.11 | $71.81 | $71.81 | 3,786,593 |
| 2025-06-18 | $71.83 | $72.48 | $71.58 | $71.70 | $71.70 | 1,129,237 |
| 2025-06-17 | $72.18 | $72.82 | $71.50 | $71.76 | $71.76 | 916,473 |
| 2025-06-16 | $71.68 | $73.16 | $71.55 | $72.88 | $72.88 | 1,479,256 |
| 2025-06-13 | $71.10 | $72.12 | $70.01 | $71.08 | $71.08 | 753,244 |
| 2025-06-12 | $72.37 | $72.83 | $71.94 | $72.36 | $72.36 | 645,822 |
| 2025-06-11 | $73.16 | $73.50 | $72.37 | $72.54 | $72.54 | 1,241,222 |
| 2025-06-10 | $72.47 | $72.99 | $72.22 | $72.80 | $72.80 | 943,638 |
| 2025-06-09 | $72.57 | $72.70 | $72.12 | $72.36 | $72.36 | 894,426 |
| 2025-06-06 | $72.00 | $72.36 | $70.57 | $72.22 | $72.22 | 914,300 |
| 2025-06-05 | $71.82 | $71.93 | $70.75 | $71.16 | $71.16 | 1,243,950 |
| 2025-06-04 | $72.25 | $72.25 | $71.14 | $71.67 | $71.67 | 1,289,659 |
| 2025-06-03 | $70.87 | $72.20 | $70.65 | $71.72 | $71.72 | 1,511,238 |
| 2025-06-02 | $70.94 | $71.27 | $69.79 | $70.84 | $70.84 | 1,518,998 |
| 2025-05-30 | $71.30 | $71.54 | $70.47 | $71.27 | $71.27 | 2,798,392 |
| 2025-05-29 | $71.53 | $71.78 | $71.04 | $71.66 | $71.66 | 991,512 |
| 2025-05-28 | $72.00 | $72.23 | $71.41 | $71.51 | $71.51 | 984,630 |
| 2025-05-27 | $71.53 | $72.20 | $70.89 | $71.92 | $71.92 | 1,588,530 |
| 2025-05-23 | $69.52 | $70.79 | $69.33 | $70.55 | $70.55 | 929,222 |
| 2025-05-22 | $70.54 | $71.24 | $70.15 | $70.79 | $70.79 | 864,650 |
| 2025-05-21 | $71.69 | $72.30 | $70.56 | $70.76 | $70.76 | 868,433 |
| 2025-05-20 | $71.54 | $72.39 | $71.50 | $72.31 | $72.31 | 1,566,578 |
| 2025-05-19 | $70.73 | $71.87 | $70.73 | $71.69 | $71.69 | 985,109 |
| 2025-05-16 | $71.24 | $72.04 | $70.83 | $71.89 | $71.89 | 1,025,547 |
| 2025-05-15 | $71.16 | $71.66 | $70.74 | $71.24 | $71.24 | 791,707 |
| 2025-05-14 | $71.53 | $72.24 | $70.96 | $71.27 | $71.27 | 1,324,870 |
| 2025-05-13 | $70.60 | $71.84 | $70.60 | $71.25 | $71.25 | 1,278,603 |
| 2025-05-12 | $71.65 | $71.97 | $70.40 | $70.54 | $70.54 | 1,876,559 |
| 2025-05-09 | $67.93 | $68.31 | $67.40 | $68.12 | $68.12 | 1,729,318 |
| 2025-05-08 | $67.03 | $68.01 | $66.21 | $67.38 | $67.38 | 2,481,045 |
| 2025-05-07 | $63.45 | $66.84 | $62.00 | $66.30 | $66.30 | 3,181,471 |
| 2025-05-06 | $63.33 | $64.02 | $62.93 | $63.32 | $63.32 | 1,205,357 |
| 2025-05-05 | $63.79 | $64.70 | $63.79 | $64.09 | $64.09 | 1,027,970 |
| 2025-05-02 | $63.76 | $64.70 | $63.40 | $64.59 | $64.59 | 1,160,221 |
| 2025-05-01 | $62.68 | $63.45 | $62.09 | $62.54 | $62.54 | 1,131,249 |
| 2025-04-30 | $60.61 | $62.30 | $60.18 | $62.14 | $62.14 | 1,702,111 |
| 2025-04-29 | $61.17 | $62.26 | $60.89 | $61.95 | $61.95 | 1,146,375 |
| 2025-04-28 | $61.81 | $62.49 | $60.78 | $61.45 | $61.45 | 1,438,381 |
| 2025-04-25 | $61.18 | $62.02 | $61.09 | $61.71 | $61.71 | 844,042 |
| 2025-04-24 | $59.60 | $61.73 | $59.60 | $61.65 | $61.65 | 1,251,005 |
| 2025-04-23 | $60.16 | $61.75 | $59.30 | $59.51 | $59.51 | 1,228,037 |
| 2025-04-22 | $56.99 | $58.24 | $56.33 | $58.01 | $58.01 | 1,291,239 |
| 2025-04-21 | $57.53 | $57.71 | $55.55 | $56.22 | $56.22 | 820,438 |
| 2025-04-17 | $58.96 | $58.96 | $57.99 | $58.23 | $58.23 | 1,252,180 |
| 2025-04-16 | $58.55 | $59.02 | $57.43 | $58.28 | $58.28 | 1,161,195 |
| 2025-04-15 | $59.52 | $60.26 | $59.24 | $59.59 | $59.59 | 994,919 |
| 2025-04-14 | $59.51 | $60.13 | $58.57 | $59.49 | $59.49 | 1,204,524 |
| 2025-04-11 | $57.45 | $58.54 | $56.19 | $58.22 | $58.22 | 1,759,059 |
| 2025-04-10 | $58.66 | $59.40 | $56.20 | $58.04 | $58.04 | 1,791,563 |
| 2025-04-09 | $54.30 | $62.00 | $53.63 | $61.49 | $61.49 | 2,375,293 |
| 2025-04-08 | $58.19 | $58.73 | $54.16 | $55.12 | $55.12 | 1,697,714 |
| 2025-04-07 | $54.97 | $58.32 | $52.91 | $56.02 | $56.02 | 4,607,741 |
| 2025-04-04 | $58.01 | $58.50 | $55.45 | $56.51 | $56.51 | 1,922,292 |
| 2025-04-03 | $63.58 | $63.58 | $59.44 | $60.28 | $60.28 | 1,812,174 |
| 2025-04-02 | $64.47 | $66.82 | $64.47 | $66.51 | $66.51 | 1,289,872 |
| 2025-04-01 | $65.08 | $65.75 | $64.18 | $65.38 | $65.38 | 1,955,847 |
| 2025-03-31 | $64.69 | $65.94 | $63.76 | $65.65 | $65.65 | 1,704,769 |
| 2025-03-28 | $67.88 | $67.95 | $65.34 | $65.52 | $65.52 | 1,409,575 |
| 2025-03-27 | $68.50 | $68.54 | $67.04 | $67.98 | $67.98 | 1,242,305 |
| 2025-03-26 | $70.52 | $70.88 | $68.76 | $68.94 | $68.94 | 932,863 |
| 2025-03-25 | $72.07 | $72.27 | $70.23 | $70.48 | $70.48 | 1,269,063 |
| 2025-03-24 | $72.00 | $72.46 | $71.52 | $72.07 | $72.07 | 1,168,079 |
| 2025-03-21 | $69.94 | $70.74 | $69.59 | $70.54 | $70.54 | 3,050,146 |
| 2025-03-20 | $70.99 | $71.90 | $70.60 | $70.68 | $70.68 | 1,790,734 |
| 2025-03-19 | $70.24 | $72.59 | $70.19 | $71.64 | $71.64 | 2,041,608 |
| 2025-03-18 | $69.95 | $71.03 | $69.78 | $70.19 | $70.19 | 2,036,355 |
| 2025-03-17 | $69.33 | $71.35 | $69.09 | $70.25 | $70.25 | 2,284,344 |
| 2025-03-14 | $67.40 | $69.78 | $67.25 | $69.39 | $69.39 | 1,878,154 |
| 2025-03-13 | $67.04 | $68.23 | $66.07 | $66.39 | $66.39 | 1,996,423 |
| 2025-03-12 | $67.42 | $68.31 | $66.89 | $67.36 | $67.36 | 1,808,067 |
| 2025-03-11 | $66.79 | $67.94 | $65.76 | $66.49 | $66.49 | 2,221,327 |
| 2025-03-10 | $68.08 | $68.81 | $65.88 | $66.51 | $66.51 | 1,998,089 |
| 2025-03-07 | $67.28 | $69.33 | $66.36 | $69.06 | $69.06 | 2,360,443 |
| 2025-03-06 | $68.51 | $69.45 | $67.38 | $67.65 | $67.65 | 1,751,203 |
| 2025-03-05 | $68.28 | $69.80 | $68.11 | $69.49 | $69.49 | 2,160,805 |
| 2025-03-04 | $68.98 | $69.74 | $67.08 | $68.45 | $68.45 | 2,016,701 |
| 2025-03-03 | $72.51 | $73.04 | $69.42 | $69.68 | $69.68 | 1,878,563 |
| 2025-02-28 | $70.85 | $72.18 | $70.72 | $71.98 | $71.98 | 2,966,540 |
| 2025-02-27 | $71.35 | $72.67 | $70.51 | $70.68 | $70.68 | 1,833,441 |
| 2025-02-26 | $71.62 | $72.31 | $71.30 | $71.39 | $71.39 | 1,724,592 |
| 2025-02-25 | $71.08 | $72.19 | $70.88 | $71.36 | $71.36 | 2,066,717 |
| 2025-02-24 | $71.77 | $71.95 | $69.86 | $70.93 | $70.93 | 1,416,782 |
| 2025-02-21 | $73.24 | $74.63 | $71.11 | $71.47 | $71.47 | 1,852,437 |
| 2025-02-20 | $76.13 | $76.39 | $72.36 | $73.21 | $73.21 | 1,997,109 |
| 2025-02-19 | $75.92 | $76.88 | $75.05 | $75.57 | $75.57 | 2,454,739 |
| 2025-02-18 | $74.49 | $75.15 | $73.82 | $75.14 | $75.14 | 2,385,530 |
| 2025-02-14 | $73.65 | $74.41 | $73.42 | $74.29 | $74.29 | 1,229,347 |
| 2025-02-13 | $73.72 | $73.72 | $72.62 | $73.66 | $73.66 | 1,154,205 |
| 2025-02-12 | $72.80 | $73.45 | $72.05 | $73.29 | $73.29 | 891,281 |
| 2025-02-11 | $73.70 | $74.64 | $73.66 | $73.83 | $73.83 | 830,715 |
| 2025-02-10 | $74.76 | $74.76 | $74.11 | $74.36 | $74.36 | 834,659 |
| 2025-02-07 | $75.38 | $75.66 | $74.05 | $74.36 | $74.36 | 906,120 |
| 2025-02-06 | $75.38 | $75.65 | $74.75 | $75.37 | $75.37 | 1,206,839 |
| 2025-02-05 | $74.51 | $75.17 | $74.11 | $75.07 | $75.07 | 1,224,923 |
| 2025-02-04 | $73.72 | $74.45 | $73.64 | $74.35 | $74.35 | 1,655,119 |
| 2025-02-03 | $73.86 | $74.39 | $72.39 | $74.12 | $74.12 | 1,553,451 |
| 2025-01-31 | $75.27 | $76.33 | $74.47 | $74.96 | $74.96 | 1,373,663 |
| 2025-01-30 | $75.69 | $76.32 | $74.97 | $75.38 | $75.38 | 1,305,543 |
| 2025-01-29 | $75.42 | $75.58 | $74.41 | $74.77 | $74.77 | 1,212,458 |
| 2025-01-28 | $76.03 | $76.03 | $74.45 | $75.27 | $75.27 | 1,303,364 |
| 2025-01-27 | $75.31 | $76.83 | $75.31 | $75.96 | $75.96 | 2,052,132 |
| 2025-01-24 | $77.50 | $77.78 | $77.00 | $77.42 | $77.42 | 895,282 |
| 2025-01-23 | $77.12 | $77.57 | $76.44 | $77.49 | $77.49 | 1,210,375 |
| 2025-01-22 | $76.74 | $77.73 | $76.16 | $77.40 | $77.40 | 1,098,617 |
| 2025-01-21 | $75.50 | $76.51 | $75.31 | $76.43 | $76.43 | 1,341,898 |
| 2025-01-17 | $74.94 | $75.13 | $74.15 | $74.92 | $74.92 | 1,010,659 |
| 2025-01-16 | $72.85 | $74.13 | $72.72 | $73.90 | $73.90 | 1,114,701 |
| 2025-01-15 | $72.95 | $73.18 | $72.17 | $72.72 | $72.72 | 823,765 |
| 2025-01-14 | $70.28 | $72.07 | $70.22 | $71.56 | $71.56 | 1,173,371 |
| 2025-01-13 | $69.21 | $70.40 | $68.49 | $70.27 | $70.27 | 1,033,499 |
| 2025-01-10 | $71.66 | $72.38 | $70.05 | $70.23 | $70.23 | 1,714,843 |
| 2025-01-08 | $71.42 | $72.65 | $71.03 | $72.54 | $72.54 | 1,153,815 |
| 2025-01-07 | $71.26 | $73.16 | $71.26 | $72.02 | $72.02 | 2,115,123 |
| 2025-01-06 | $70.62 | $72.28 | $70.30 | $71.10 | $71.10 | 1,412,048 |
| 2025-01-03 | $70.28 | $70.82 | $69.71 | $70.57 | $70.57 | 916,200 |
| 2025-01-02 | $70.71 | $71.08 | $69.23 | $69.71 | $69.71 | 1,340,536 |
| 2024-12-31 | $70.68 | $71.03 | $70.31 | $70.66 | $70.66 | 672,748 |
| 2024-12-30 | $70.55 | $71.16 | $69.65 | $70.43 | $70.43 | 733,318 |
| 2024-12-27 | $71.75 | $72.56 | $70.88 | $71.20 | $71.20 | 608,602 |
| 2024-12-26 | $71.51 | $72.39 | $71.36 | $72.30 | $72.30 | 500,473 |
| 2024-12-24 | $70.96 | $71.97 | $70.96 | $71.87 | $71.87 | 268,813 |
| 2024-12-23 | $71.65 | $71.83 | $70.59 | $71.17 | $71.17 | 854,523 |
| 2024-12-20 | $70.43 | $72.10 | $70.05 | $71.64 | $71.64 | 3,390,527 |
| 2024-12-19 | $70.88 | $71.58 | $70.53 | $70.74 | $70.74 | 1,406,718 |
| 2024-12-18 | $73.00 | $73.71 | $70.44 | $70.69 | $70.69 | 1,665,537 |
| 2024-12-17 | $73.77 | $73.87 | $72.53 | $72.89 | $72.89 | 1,218,332 |
| 2024-12-16 | $74.05 | $74.98 | $73.72 | $74.24 | $74.24 | 1,368,884 |
| 2024-12-13 | $74.41 | $74.97 | $73.26 | $73.59 | $73.59 | 1,086,890 |
| 2024-12-12 | $73.62 | $75.56 | $73.62 | $74.87 | $74.87 | 1,856,247 |
| 2024-12-11 | $74.33 | $74.47 | $73.34 | $73.96 | $73.96 | 1,429,253 |
| 2024-12-10 | $74.84 | $75.79 | $73.81 | $74.12 | $74.12 | 1,394,251 |
| 2024-12-09 | $74.98 | $75.61 | $74.01 | $74.61 | $74.61 | 1,000,731 |
| 2024-12-06 | $75.73 | $75.92 | $74.58 | $74.86 | $74.86 | 1,131,514 |
| 2024-12-05 | $75.58 | $75.79 | $74.48 | $75.40 | $75.40 | 1,816,971 |
| 2024-12-04 | $76.90 | $76.97 | $74.39 | $75.28 | $75.28 | 2,152,688 |
| 2024-12-03 | $73.17 | $74.56 | $72.83 | $73.95 | $73.95 | 1,520,326 |
| 2024-12-02 | $72.91 | $73.37 | $72.34 | $73.08 | $73.08 | 1,151,770 |
| 2024-11-29 | $72.29 | $73.42 | $72.27 | $72.97 | $72.97 | 561,091 |
| 2024-11-27 | $72.40 | $72.82 | $72.15 | $72.43 | $72.43 | 917,428 |
| 2024-11-26 | $72.68 | $72.80 | $72.19 | $72.37 | $72.37 | 1,006,058 |
| 2024-11-25 | $72.65 | $74.12 | $72.44 | $72.95 | $72.95 | 1,597,817 |
| 2024-11-22 | $71.32 | $72.52 | $71.00 | $72.32 | $72.32 | 1,519,570 |
| 2024-11-21 | $70.50 | $72.13 | $70.40 | $71.43 | $71.43 | 1,643,403 |
| 2024-11-20 | $70.00 | $70.51 | $69.14 | $70.48 | $70.48 | 1,263,276 |
| 2024-11-19 | $69.06 | $70.00 | $68.91 | $69.67 | $69.67 | 1,189,558 |
| 2024-11-18 | $70.69 | $70.81 | $69.44 | $69.88 | $69.88 | 1,420,029 |
| 2024-11-15 | $70.29 | $70.88 | $69.57 | $70.62 | $70.62 | 1,155,009 |
| 2024-11-14 | $71.95 | $72.56 | $70.59 | $70.74 | $70.74 | 949,915 |
| 2024-11-13 | $72.70 | $73.21 | $72.21 | $72.61 | $72.61 | 1,431,098 |
| 2024-11-12 | $73.27 | $74.22 | $72.58 | $72.81 | $72.81 | 1,286,998 |
| 2024-11-11 | $73.00 | $73.81 | $72.39 | $73.36 | $73.36 | 918,560 |
| 2024-11-08 | $71.37 | $73.03 | $71.17 | $72.65 | $72.65 | 1,395,675 |
| 2024-11-07 | $72.65 | $73.09 | $71.31 | $72.14 | $72.14 | 1,719,899 |
| 2024-11-06 | $65.01 | $73.17 | $65.01 | $72.64 | $72.64 | 4,369,132 |
| 2024-11-05 | $60.99 | $61.62 | $60.48 | $61.62 | $61.62 | 1,173,695 |
| 2024-11-04 | $60.83 | $61.84 | $60.75 | $61.31 | $61.31 | 838,410 |
| 2024-11-01 | $60.64 | $61.85 | $60.46 | $61.21 | $61.21 | 895,784 |
| 2024-10-31 | $61.31 | $61.52 | $60.33 | $60.50 | $60.50 | 1,120,510 |
| 2024-10-30 | $61.63 | $62.17 | $61.32 | $61.36 | $61.36 | 923,156 |
| 2024-10-29 | $61.03 | $61.83 | $61.00 | $61.66 | $61.66 | 874,104 |
| 2024-10-28 | $61.19 | $61.86 | $61.09 | $61.35 | $61.35 | 748,654 |
| 2024-10-25 | $60.82 | $61.25 | $60.80 | $60.90 | $60.90 | 725,077 |
| 2024-10-24 | $60.60 | $60.95 | $60.05 | $60.56 | $60.56 | 904,354 |
| 2024-10-23 | $60.10 | $60.50 | $59.52 | $60.30 | $60.30 | 726,768 |
| 2024-10-22 | $60.30 | $60.63 | $60.11 | $60.21 | $60.21 | 666,647 |
| 2024-10-21 | $61.77 | $61.78 | $60.67 | $60.77 | $60.77 | 540,142 |
| 2024-10-18 | $61.62 | $61.86 | $61.25 | $61.77 | $61.77 | 755,269 |
| 2024-10-17 | $61.17 | $61.50 | $60.57 | $61.43 | $61.43 | 798,972 |
| 2024-10-16 | $61.75 | $61.99 | $61.02 | $61.07 | $61.07 | 930,771 |
| 2024-10-15 | $63.09 | $63.33 | $61.64 | $61.72 | $61.72 | 874,152 |
| 2024-10-14 | $62.98 | $63.26 | $62.54 | $63.05 | $63.05 | 725,610 |
| 2024-10-11 | $61.72 | $63.21 | $61.72 | $63.01 | $63.01 | 1,436,370 |
| 2024-10-10 | $62.04 | $62.08 | $61.31 | $61.74 | $61.74 | 1,027,202 |
| 2024-10-09 | $61.64 | $62.54 | $61.36 | $62.23 | $62.23 | 770,289 |
| 2024-10-08 | $61.29 | $61.68 | $61.15 | $61.48 | $61.48 | 950,144 |
| 2024-10-07 | $61.97 | $62.10 | $61.16 | $61.51 | $61.51 | 1,093,697 |
| 2024-10-04 | $62.48 | $62.60 | $61.33 | $62.14 | $62.14 | 1,110,248 |
| 2024-10-03 | $62.07 | $62.64 | $61.30 | $61.59 | $61.59 | 1,479,824 |
| 2024-10-02 | $60.76 | $62.87 | $60.65 | $62.48 | $62.48 | 2,491,364 |
| 2024-10-01 | $61.80 | $61.80 | $60.03 | $60.79 | $60.79 | 2,284,926 |
| 2024-09-30 | $61.35 | $62.14 | $61.10 | $62.09 | $62.09 | 1,648,229 |
| 2024-09-27 | $60.94 | $62.64 | $60.88 | $61.65 | $61.65 | 2,065,879 |
| 2024-09-26 | $59.83 | $60.72 | $59.78 | $60.51 | $60.51 | 1,803,682 |
| 2024-09-25 | $58.38 | $59.41 | $58.38 | $59.12 | $59.12 | 1,751,581 |
| 2024-09-24 | $58.67 | $58.91 | $58.09 | $58.52 | $58.52 | 994,605 |
| 2024-09-23 | $58.85 | $59.09 | $58.33 | $58.57 | $58.57 | 982,970 |
| 2024-09-20 | $59.88 | $59.93 | $57.93 | $58.57 | $58.57 | 4,155,802 |
| 2024-09-19 | $59.50 | $60.63 | $59.04 | $60.20 | $60.20 | 1,392,505 |
| 2024-09-18 | $58.49 | $59.12 | $57.69 | $58.05 | $58.05 | 1,020,754 |
| 2024-09-17 | $58.50 | $59.09 | $58.12 | $58.31 | $58.31 | 1,070,688 |
| 2024-09-16 | $56.59 | $58.70 | $56.59 | $58.41 | $58.41 | 1,284,074 |
| 2024-09-13 | $55.96 | $56.78 | $55.93 | $56.50 | $56.50 | 750,148 |
| 2024-09-12 | $55.11 | $55.80 | $54.76 | $55.68 | $55.68 | 880,238 |
| 2024-09-11 | $55.13 | $55.61 | $53.57 | $54.91 | $54.91 | 1,125,249 |
| 2024-09-10 | $54.42 | $55.32 | $53.82 | $55.22 | $55.22 | 1,385,000 |
| 2024-09-09 | $54.73 | $55.58 | $54.11 | $54.31 | $54.31 | 1,185,571 |
| 2024-09-06 | $55.81 | $55.97 | $54.09 | $54.15 | $54.15 | 2,296,679 |
| 2024-09-05 | $55.35 | $55.88 | $55.01 | $55.78 | $55.78 | 1,294,350 |
| 2024-09-04 | $54.81 | $55.59 | $54.76 | $55.49 | $55.49 | 1,325,561 |
| 2024-09-03 | $56.10 | $56.50 | $54.78 | $54.94 | $54.94 | 1,328,910 |
| 2024-08-30 | $56.81 | $57.01 | $56.45 | $56.69 | $56.69 | 1,581,330 |
| 2024-08-29 | $56.20 | $57.09 | $55.91 | $56.35 | $56.35 | 795,819 |
| 2024-08-28 | $56.50 | $56.83 | $56.04 | $56.13 | $56.13 | 798,275 |
| 2024-08-27 | $56.31 | $56.73 | $56.11 | $56.60 | $56.60 | 659,556 |
| 2024-08-26 | $57.08 | $57.46 | $56.62 | $56.71 | $56.71 | 552,395 |
| 2024-08-23 | $56.56 | $57.08 | $56.40 | $56.99 | $56.99 | 696,642 |
| 2024-08-22 | $56.48 | $56.74 | $55.92 | $56.05 | $56.05 | 863,705 |
| 2024-08-21 | $56.38 | $56.59 | $55.88 | $56.48 | $56.48 | 705,454 |
| 2024-08-20 | $56.00 | $56.40 | $55.87 | $56.09 | $56.09 | 1,180,809 |
| 2024-08-19 | $54.74 | $55.95 | $54.72 | $55.89 | $55.89 | 1,236,076 |
| 2024-08-16 | $53.78 | $54.70 | $53.46 | $54.37 | $54.37 | 840,093 |
| 2024-08-15 | $54.00 | $54.13 | $53.46 | $54.04 | $54.04 | 1,398,624 |
| 2024-08-14 | $52.74 | $53.49 | $52.54 | $53.17 | $53.17 | 1,230,483 |
| 2024-08-13 | $52.47 | $53.42 | $52.22 | $52.64 | $52.64 | 1,423,592 |
| 2024-08-12 | $51.53 | $52.45 | $51.30 | $52.11 | $52.11 | 2,137,699 |
| 2024-08-09 | $51.61 | $51.95 | $51.03 | $51.65 | $51.65 | 1,286,625 |
| 2024-08-08 | $50.77 | $51.74 | $50.76 | $51.54 | $51.54 | 1,287,817 |
| 2024-08-07 | $52.06 | $53.12 | $50.52 | $50.59 | $50.59 | 2,821,191 |
| 2024-08-06 | $50.35 | $52.72 | $49.84 | $51.53 | $51.53 | 2,698,561 |
| 2024-08-05 | $49.47 | $50.28 | $48.65 | $49.82 | $49.82 | 2,171,744 |
| 2024-08-02 | $51.39 | $51.48 | $50.03 | $50.86 | $50.86 | 2,050,427 |
| 2024-08-01 | $54.54 | $54.71 | $52.38 | $52.51 | $52.51 | 1,576,871 |
| 2024-07-31 | $54.91 | $55.45 | $54.42 | $54.54 | $54.54 | 2,281,717 |
| 2024-07-30 | $55.46 | $55.71 | $53.93 | $54.20 | $54.20 | 1,506,166 |
| 2024-07-29 | $55.54 | $55.54 | $54.79 | $55.00 | $55.00 | 944,658 |
| 2024-07-26 | $54.92 | $55.39 | $54.57 | $55.36 | $55.36 | 1,258,068 |
| 2024-07-25 | $55.70 | $55.88 | $54.66 | $54.70 | $54.70 | 2,067,494 |
| 2024-07-24 | $57.11 | $57.49 | $55.58 | $55.70 | $55.70 | 1,321,286 |
| 2024-07-23 | $57.16 | $57.51 | $56.96 | $57.11 | $57.11 | 678,209 |
| 2024-07-22 | $56.40 | $57.32 | $56.21 | $57.30 | $57.30 | 778,867 |
| 2024-07-19 | $57.47 | $57.57 | $55.69 | $55.98 | $55.98 | 845,173 |
| 2024-07-18 | $57.98 | $58.52 | $57.10 | $57.27 | $57.27 | 1,311,489 |
| 2024-07-17 | $58.32 | $59.00 | $58.09 | $58.15 | $58.15 | 852,671 |
| 2024-07-16 | $57.55 | $58.71 | $57.28 | $58.61 | $58.61 | 786,751 |
| 2024-07-15 | $57.35 | $57.89 | $57.00 | $57.29 | $57.29 | 851,686 |
| 2024-07-12 | $56.51 | $57.82 | $56.22 | $57.35 | $57.35 | 971,684 |
| 2024-07-11 | $55.81 | $56.46 | $55.46 | $56.25 | $56.25 | 938,104 |
| 2024-07-10 | $55.32 | $55.65 | $54.97 | $55.35 | $55.35 | 849,106 |
| 2024-07-09 | $56.20 | $56.20 | $55.18 | $55.23 | $55.23 | 754,395 |
| 2024-07-08 | $56.12 | $56.70 | $55.79 | $56.29 | $56.29 | 742,151 |
| 2024-07-05 | $55.55 | $56.16 | $55.22 | $55.89 | $55.89 | 717,735 |
| 2024-07-03 | $56.27 | $56.51 | $55.51 | $55.51 | $55.51 | 839,432 |
| 2024-07-02 | $55.86 | $56.90 | $55.54 | $56.22 | $56.22 | 935,478 |
| 2024-07-01 | $55.86 | $56.00 | $55.33 | $55.69 | $55.69 | 1,413,249 |
| 2024-06-28 | $55.57 | $56.24 | $55.30 | $55.92 | $55.92 | 1,390,794 |
| 2024-06-27 | $54.27 | $55.61 | $54.27 | $55.42 | $55.42 | 700,426 |
| 2024-06-26 | $55.28 | $55.51 | $54.39 | $55.18 | $55.18 | 929,920 |
| 2024-06-25 | $55.98 | $56.30 | $55.04 | $55.54 | $55.54 | 843,084 |
| 2024-06-24 | $56.01 | $56.92 | $55.80 | $56.13 | $56.13 | 922,198 |
| 2024-06-21 | $55.72 | $56.35 | $55.09 | $56.14 | $56.14 | 3,544,378 |
| 2024-06-20 | $55.73 | $55.99 | $55.12 | $55.75 | $55.75 | 1,050,766 |
| 2024-06-18 | $55.72 | $55.72 | $55.08 | $55.51 | $55.51 | 1,148,606 |
| 2024-06-17 | $54.81 | $55.78 | $54.38 | $55.72 | $55.72 | 1,180,413 |
| 2024-06-14 | $55.42 | $55.42 | $54.16 | $54.81 | $54.81 | 1,013,807 |
| 2024-06-13 | $55.98 | $55.98 | $55.22 | $55.72 | $55.72 | 755,712 |
| 2024-06-12 | $56.23 | $56.66 | $55.76 | $56.09 | $56.09 | 1,289,655 |
| 2024-06-11 | $55.28 | $55.57 | $54.89 | $55.30 | $55.30 | 5,166,806 |
| 2024-06-10 | $54.62 | $55.50 | $54.39 | $55.36 | $55.36 | 1,509,624 |
| 2024-06-07 | $55.20 | $55.65 | $54.46 | $54.99 | $54.99 | 1,520,436 |
| 2024-06-06 | $54.44 | $55.60 | $54.05 | $55.57 | $55.57 | 1,779,710 |
| 2024-06-05 | $54.35 | $54.66 | $53.91 | $54.44 | $54.44 | 1,428,303 |
| 2024-06-04 | $54.26 | $54.56 | $53.92 | $54.00 | $54.00 | 918,638 |
| 2024-06-03 | $55.68 | $55.92 | $53.90 | $54.50 | $54.50 | 1,409,329 |
| 2024-05-31 | $55.49 | $55.90 | $54.80 | $55.68 | $55.68 | 1,994,354 |
| 2024-05-30 | $55.81 | $56.02 | $55.43 | $55.50 | $55.50 | 973,691 |
| 2024-05-29 | $55.27 | $56.16 | $55.14 | $55.70 | $55.70 | 1,036,606 |
| 2024-05-28 | $56.80 | $56.80 | $55.69 | $55.82 | $55.82 | 976,585 |
| 2024-05-24 | $57.37 | $57.37 | $56.62 | $56.80 | $56.80 | 671,234 |
| 2024-05-23 | $57.69 | $57.69 | $56.69 | $56.87 | $56.87 | 847,702 |
| 2024-05-22 | $57.48 | $58.62 | $57.42 | $57.60 | $57.60 | 2,216,927 |
| 2024-05-21 | $56.79 | $57.48 | $56.79 | $57.30 | $57.30 | 967,917 |
| 2024-05-20 | $56.93 | $57.43 | $56.71 | $57.32 | $57.32 | 1,075,697 |
| 2024-05-17 | $57.71 | $57.71 | $56.47 | $57.09 | $57.09 | 1,180,673 |
| 2024-05-16 | $57.38 | $57.68 | $56.88 | $57.25 | $57.25 | 1,880,779 |
| 2024-05-15 | $57.54 | $57.76 | $57.07 | $57.68 | $57.68 | 1,119,138 |
| 2024-05-14 | $57.55 | $57.87 | $57.04 | $57.09 | $57.09 | 1,175,710 |
| 2024-05-13 | $57.18 | $57.66 | $57.01 | $57.06 | $57.06 | 1,066,099 |
| 2024-05-10 | $56.96 | $57.27 | $56.49 | $56.80 | $56.80 | 1,005,408 |
| 2024-05-09 | $56.55 | $57.03 | $56.44 | $56.78 | $56.78 | 1,286,629 |
| 2024-05-08 | $56.55 | $56.76 | $55.82 | $56.54 | $56.54 | 1,426,475 |
| 2024-05-07 | $56.58 | $58.04 | $56.41 | $57.00 | $57.00 | 2,326,133 |
| 2024-05-06 | $56.83 | $56.83 | $55.23 | $56.20 | $56.20 | 3,006,039 |
| 2024-05-03 | $60.09 | $60.27 | $55.44 | $55.93 | $55.93 | 3,315,510 |
| 2024-05-02 | $58.96 | $60.22 | $58.32 | $60.09 | $60.09 | 1,676,718 |
| 2024-05-01 | $60.09 | $60.09 | $58.56 | $58.59 | $58.59 | 1,074,142 |
| 2024-04-30 | $60.23 | $60.80 | $59.67 | $60.07 | $60.07 | 1,289,999 |
| 2024-04-29 | $60.14 | $60.71 | $60.14 | $60.67 | $60.67 | 817,667 |
| 2024-04-26 | $59.43 | $60.41 | $59.28 | $60.15 | $60.15 | 790,686 |
| 2024-04-25 | $59.01 | $59.23 | $58.30 | $59.21 | $59.21 | 1,637,879 |
| 2024-04-24 | $59.53 | $59.89 | $58.97 | $59.51 | $59.51 | 1,061,077 |
| 2024-04-23 | $58.84 | $60.00 | $58.76 | $59.69 | $59.69 | 808,747 |
| 2024-04-22 | $58.78 | $59.26 | $58.05 | $58.94 | $58.94 | 861,326 |
| 2024-04-19 | $58.04 | $58.61 | $57.73 | $57.97 | $57.97 | 843,209 |
| 2024-04-18 | $58.53 | $58.69 | $57.75 | $57.86 | $57.86 | 905,854 |
| 2024-04-17 | $59.43 | $59.54 | $58.44 | $58.49 | $58.49 | 852,492 |
| 2024-04-16 | $59.08 | $59.32 | $58.61 | $58.92 | $58.92 | 897,263 |
| 2024-04-15 | $61.14 | $61.40 | $59.25 | $59.41 | $59.41 | 999,127 |
| 2024-04-12 | $61.36 | $61.52 | $60.23 | $60.54 | $60.54 | 1,030,455 |
| 2024-04-11 | $61.78 | $62.24 | $61.37 | $62.03 | $62.03 | 1,333,746 |
| 2024-04-10 | $61.53 | $62.13 | $61.15 | $61.52 | $61.52 | 977,785 |
| 2024-04-09 | $62.50 | $63.16 | $62.13 | $62.97 | $62.97 | 1,533,571 |
| 2024-04-08 | $61.78 | $62.56 | $61.59 | $62.18 | $62.18 | 3,046,790 |
| 2024-04-05 | $61.25 | $61.74 | $60.85 | $61.45 | $61.45 | 2,794,042 |
| 2024-04-04 | $63.01 | $63.63 | $61.44 | $61.49 | $61.49 | 1,208,638 |
| 2024-04-03 | $62.46 | $63.49 | $62.00 | $62.35 | $62.35 | 1,252,281 |
| 2024-04-02 | $62.79 | $62.99 | $62.20 | $62.83 | $62.83 | 861,771 |
| 2024-04-01 | $64.19 | $64.27 | $63.12 | $63.17 | $63.17 | 909,401 |
| 2024-03-28 | $63.38 | $64.63 | $62.63 | $64.36 | $64.36 | 2,964,567 |
| 2024-03-27 | $63.61 | $64.18 | $62.48 | $63.30 | $63.30 | 2,220,078 |
| 2024-03-26 | $63.30 | $64.55 | $63.13 | $63.44 | $63.44 | 1,460,276 |
| 2024-03-25 | $64.18 | $64.36 | $62.98 | $63.10 | $63.10 | 1,091,548 |
| 2024-03-22 | $64.40 | $64.71 | $64.11 | $64.20 | $64.20 | 715,077 |
| 2024-03-21 | $64.00 | $65.55 | $63.81 | $64.69 | $64.69 | 1,114,802 |
| 2024-03-20 | $63.57 | $63.95 | $62.90 | $63.74 | $63.74 | 911,544 |
| 2024-03-19 | $62.22 | $63.56 | $61.95 | $63.47 | $63.47 | 1,166,556 |
| 2024-03-18 | $62.43 | $62.99 | $62.14 | $62.45 | $62.45 | 983,261 |
| 2024-03-15 | $61.88 | $62.66 | $61.88 | $62.07 | $62.07 | 2,861,709 |
| 2024-03-14 | $63.47 | $63.47 | $61.61 | $62.33 | $62.33 | 1,440,137 |
| 2024-03-13 | $63.45 | $63.81 | $63.13 | $63.33 | $63.33 | 965,585 |
| 2024-03-12 | $62.93 | $63.93 | $62.73 | $63.42 | $63.42 | 1,006,906 |
| 2024-03-11 | $63.09 | $63.57 | $62.44 | $62.84 | $62.84 | 1,020,444 |
| 2024-03-08 | $63.01 | $63.89 | $62.72 | $63.09 | $63.09 | 1,617,849 |
| 2024-03-07 | $62.59 | $63.07 | $62.25 | $62.50 | $62.50 | 878,457 |
| 2024-03-06 | $62.19 | $62.67 | $61.76 | $62.43 | $62.43 | 1,045,773 |
| 2024-03-05 | $62.24 | $62.93 | $61.54 | $61.79 | $61.79 | 1,138,274 |
| 2024-03-04 | $62.30 | $62.70 | $61.84 | $62.55 | $62.55 | 939,525 |
| 2024-03-01 | $61.24 | $62.39 | $60.77 | $62.35 | $62.35 | 1,660,396 |
| 2024-02-29 | $61.05 | $61.47 | $60.72 | $61.19 | $61.19 | 2,728,500 |
| 2024-02-28 | $61.33 | $62.46 | $60.70 | $60.91 | $60.91 | 1,573,206 |
| 2024-02-27 | $62.10 | $62.49 | $61.37 | $61.78 | $61.78 | 1,116,442 |
| 2024-02-26 | $61.22 | $62.37 | $61.15 | $61.81 | $61.81 | 1,387,731 |
| 2024-02-23 | $61.57 | $62.11 | $61.03 | $61.46 | $61.46 | 1,289,646 |
| 2024-02-22 | $60.67 | $61.92 | $60.05 | $61.40 | $61.40 | 1,798,298 |
| 2024-02-21 | $59.81 | $60.65 | $59.59 | $60.31 | $60.31 | 1,954,959 |
| 2024-02-20 | $59.58 | $60.60 | $59.44 | $60.13 | $60.13 | 2,131,859 |
| 2024-02-16 | $59.75 | $60.89 | $59.68 | $60.29 | $60.29 | 1,989,957 |
| 2024-02-15 | $59.03 | $60.41 | $59.00 | $60.15 | $60.15 | 2,447,211 |
| 2024-02-14 | $56.32 | $58.30 | $56.31 | $58.21 | $58.21 | 3,573,543 |
| 2024-02-13 | $54.75 | $57.15 | $54.56 | $55.96 | $55.96 | 4,016,633 |
| 2024-02-12 | $49.79 | $55.50 | $49.60 | $54.69 | $54.69 | 3,722,299 |
| 2024-02-09 | $52.09 | $52.64 | $51.73 | $52.51 | $52.51 | 1,571,701 |
| 2024-02-08 | $51.91 | $52.39 | $51.68 | $52.08 | $52.08 | 1,031,306 |
| 2024-02-07 | $51.75 | $52.00 | $51.17 | $51.91 | $51.91 | 1,485,989 |
| 2024-02-06 | $51.87 | $52.15 | $51.49 | $51.69 | $51.69 | 865,335 |
| 2024-02-05 | $52.06 | $52.18 | $51.08 | $51.64 | $51.64 | 1,351,642 |
| 2024-02-02 | $51.97 | $52.87 | $51.66 | $52.59 | $52.59 | 939,992 |
| 2024-02-01 | $50.93 | $52.52 | $50.59 | $52.39 | $52.39 | 1,097,536 |
| 2024-01-31 | $52.51 | $52.51 | $50.86 | $50.86 | $50.86 | 1,555,616 |
| 2024-01-30 | $52.19 | $52.97 | $51.86 | $52.84 | $52.84 | 2,083,767 |
| 2024-01-29 | $50.88 | $51.66 | $50.60 | $51.58 | $51.58 | 930,220 |
| 2024-01-26 | $51.75 | $51.93 | $50.93 | $50.98 | $50.98 | 742,142 |
| 2024-01-25 | $51.24 | $51.78 | $51.02 | $51.69 | $51.69 | 855,562 |
| 2024-01-24 | $51.56 | $51.61 | $50.68 | $50.74 | $50.74 | 1,043,287 |
| 2024-01-23 | $50.73 | $51.33 | $50.45 | $51.22 | $51.22 | 1,495,400 |
| 2024-01-22 | $50.40 | $51.06 | $50.24 | $50.48 | $50.48 | 665,711 |
| 2024-01-19 | $49.77 | $50.15 | $48.99 | $50.01 | $50.01 | 817,953 |
| 2024-01-18 | $49.45 | $49.77 | $48.60 | $49.40 | $49.40 | 1,066,384 |
| 2024-01-17 | $49.69 | $50.00 | $48.74 | $49.30 | $49.30 | 893,630 |
| 2024-01-16 | $50.82 | $50.89 | $50.06 | $50.31 | $50.31 | 1,576,610 |
| 2024-01-12 | $51.83 | $51.99 | $50.78 | $51.26 | $51.26 | 682,337 |
| 2024-01-11 | $50.95 | $51.54 | $50.77 | $51.50 | $51.50 | 624,978 |
| 2024-01-10 | $50.98 | $51.15 | $50.52 | $50.95 | $50.95 | 683,800 |
| 2024-01-09 | $51.05 | $51.45 | $50.71 | $51.14 | $51.14 | 892,346 |
| 2024-01-08 | $50.77 | $51.69 | $50.48 | $51.64 | $51.64 | 603,500 |
| 2024-01-05 | $50.79 | $51.49 | $50.38 | $50.77 | $50.77 | 1,119,524 |
| 2024-01-04 | $50.42 | $51.47 | $50.23 | $51.02 | $51.02 | 1,146,420 |
| 2024-01-03 | $52.05 | $52.05 | $50.51 | $50.58 | $50.58 | 777,899 |
| 2024-01-02 | $52.60 | $52.74 | $52.03 | $52.45 | $52.45 | 1,145,062 |
| 2023-12-29 | $53.45 | $53.86 | $53.13 | $53.20 | $53.20 | 769,649 |
| 2023-12-28 | $53.35 | $53.65 | $53.08 | $53.64 | $53.64 | 1,269,567 |
| 2023-12-27 | $53.32 | $53.74 | $53.15 | $53.33 | $53.33 | 727,384 |
| 2023-12-26 | $52.46 | $53.27 | $52.44 | $53.19 | $53.19 | 735,336 |
| 2023-12-22 | $52.51 | $53.03 | $52.00 | $52.44 | $52.44 | 785,111 |
| 2023-12-21 | $52.01 | $52.40 | $51.59 | $52.36 | $52.36 | 924,802 |
| 2023-12-20 | $52.22 | $52.86 | $51.39 | $51.42 | $51.42 | 848,466 |
| 2023-12-19 | $51.96 | $52.70 | $51.83 | $52.44 | $52.44 | 1,837,144 |
| 2023-12-18 | $51.85 | $51.95 | $51.34 | $51.65 | $51.65 | 1,848,689 |
| 2023-12-15 | $51.33 | $51.84 | $51.00 | $51.77 | $51.77 | 4,135,823 |
| 2023-12-14 | $49.98 | $51.85 | $49.90 | $51.78 | $51.78 | 2,331,487 |
| 2023-12-13 | $47.96 | $49.60 | $47.20 | $49.22 | $49.22 | 1,390,607 |
| 2023-12-12 | $48.10 | $48.55 | $47.67 | $48.09 | $48.09 | 2,001,200 |
| 2023-12-11 | $46.85 | $48.72 | $46.71 | $48.05 | $48.05 | 2,275,935 |
| 2023-12-08 | $46.57 | $47.48 | $46.28 | $46.90 | $46.90 | 924,986 |
| 2023-12-07 | $46.33 | $46.87 | $46.06 | $46.75 | $46.75 | 940,403 |
| 2023-12-06 | $46.40 | $47.06 | $46.09 | $46.21 | $46.21 | 802,858 |
| 2023-12-05 | $46.41 | $46.41 | $45.61 | $45.94 | $45.94 | 1,203,913 |
| 2023-12-04 | $47.09 | $47.60 | $46.51 | $46.81 | $46.81 | 1,417,647 |
| 2023-12-01 | $46.28 | $47.50 | $46.14 | $47.36 | $47.36 | 1,642,962 |
| 2023-11-30 | $46.01 | $46.47 | $45.75 | $46.40 | $46.40 | 3,463,196 |
| 2023-11-29 | $45.02 | $46.17 | $44.89 | $45.92 | $45.92 | 2,983,886 |
| 2023-11-28 | $44.28 | $44.69 | $44.05 | $44.66 | $44.66 | 2,274,614 |
| 2023-11-27 | $43.76 | $44.42 | $43.70 | $44.40 | $44.40 | 1,513,458 |
| 2023-11-24 | $43.60 | $44.22 | $43.52 | $44.14 | $44.14 | 425,290 |
| 2023-11-22 | $43.52 | $43.89 | $43.28 | $43.68 | $43.68 | 868,876 |
| 2023-11-21 | $43.61 | $43.69 | $42.85 | $43.25 | $43.25 | 1,042,469 |
| 2023-11-20 | $43.38 | $44.15 | $43.33 | $43.93 | $43.93 | 1,394,758 |
| 2023-11-17 | $43.34 | $43.70 | $42.83 | $43.33 | $43.33 | 1,832,227 |
| 2023-11-16 | $43.16 | $43.59 | $42.56 | $42.81 | $42.81 | 2,225,689 |
| 2023-11-15 | $42.62 | $43.91 | $42.54 | $43.37 | $43.37 | 1,915,417 |
| 2023-11-14 | $41.95 | $42.63 | $41.43 | $42.54 | $42.54 | 4,342,805 |
| 2023-11-13 | $41.53 | $41.65 | $40.79 | $40.82 | $40.82 | 1,665,263 |
| 2023-11-10 | $41.32 | $41.85 | $40.87 | $41.85 | $41.85 | 1,378,684 |
| 2023-11-09 | $42.18 | $42.33 | $41.19 | $41.23 | $41.23 | 1,604,968 |
| 2023-11-08 | $42.45 | $43.31 | $41.96 | $42.02 | $42.02 | 1,506,714 |
| 2023-11-07 | $41.81 | $43.34 | $41.64 | $42.45 | $42.45 | 1,861,305 |
| 2023-11-06 | $42.49 | $42.65 | $41.56 | $41.81 | $41.81 | 1,693,676 |
| 2023-11-03 | $42.66 | $43.62 | $42.30 | $42.41 | $42.41 | 1,396,182 |
| 2023-11-02 | $41.28 | $42.53 | $40.72 | $41.84 | $41.84 | 2,529,919 |
| 2023-11-01 | $45.65 | $46.25 | $39.57 | $40.96 | $40.96 | 5,519,172 |
| 2023-10-31 | $46.32 | $47.19 | $46.17 | $47.13 | $47.13 | 1,245,467 |
| 2023-10-30 | $46.26 | $46.58 | $45.68 | $46.36 | $46.36 | 1,653,996 |
| 2023-10-27 | $46.92 | $47.00 | $45.81 | $46.08 | $46.08 | 1,663,679 |
| 2023-10-26 | $47.29 | $47.94 | $46.83 | $46.85 | $46.85 | 1,225,562 |
| 2023-10-25 | $48.00 | $48.00 | $46.92 | $47.24 | $47.24 | 1,057,969 |
| 2023-10-24 | $48.59 | $49.00 | $48.14 | $48.45 | $48.45 | 703,445 |
| 2023-10-23 | $48.68 | $49.26 | $48.25 | $48.41 | $48.41 | 612,454 |
| 2023-10-20 | $49.40 | $49.41 | $48.53 | $48.79 | $48.79 | 1,036,217 |
| 2023-10-19 | $51.73 | $51.99 | $49.35 | $49.53 | $49.53 | 1,300,669 |
| 2023-10-18 | $50.04 | $51.84 | $49.50 | $51.57 | $51.57 | 2,827,248 |
| 2023-10-17 | $50.13 | $51.20 | $50.02 | $50.49 | $50.49 | 1,109,434 |
| 2023-10-16 | $50.15 | $50.79 | $49.73 | $50.70 | $50.70 | 797,301 |
| 2023-10-13 | $50.28 | $50.51 | $49.71 | $49.91 | $49.91 | 981,226 |
| 2023-10-12 | $52.62 | $52.67 | $49.99 | $50.28 | $50.28 | 1,008,102 |
| 2023-10-11 | $52.21 | $52.78 | $52.15 | $52.53 | $52.53 | 652,135 |
| 2023-10-10 | $51.91 | $52.62 | $51.84 | $52.07 | $52.07 | 1,219,256 |
| 2023-10-09 | $50.91 | $51.94 | $50.72 | $51.82 | $51.82 | 1,947,450 |
| 2023-10-06 | $51.09 | $51.84 | $50.57 | $51.34 | $51.34 | 1,228,605 |
| 2023-10-05 | $52.34 | $52.67 | $51.10 | $51.40 | $51.40 | 1,005,667 |
| 2023-10-04 | $51.95 | $52.44 | $51.48 | $52.30 | $52.30 | 1,978,158 |
| 2023-10-03 | $52.62 | $52.91 | $51.61 | $51.75 | $51.75 | 1,537,245 |
| 2023-10-02 | $53.53 | $53.68 | $52.55 | $52.84 | $52.84 | 1,570,674 |
| 2023-09-29 | $54.15 | $55.54 | $53.79 | $53.86 | $53.86 | 2,734,111 |
| 2023-09-28 | $49.55 | $53.11 | $49.55 | $52.41 | $52.41 | 2,735,209 |
| 2023-09-27 | $49.50 | $49.75 | $48.80 | $49.21 | $49.21 | 890,825 |
| 2023-09-26 | $49.83 | $50.09 | $49.07 | $49.16 | $49.16 | 788,552 |
| 2023-09-25 | $50.12 | $50.76 | $49.91 | $50.16 | $50.16 | 789,631 |
| 2023-09-22 | $51.08 | $51.49 | $50.19 | $50.22 | $50.22 | 1,217,723 |
| 2023-09-21 | $51.75 | $51.83 | $50.83 | $50.86 | $50.86 | 1,481,395 |
| 2023-09-20 | $52.72 | $53.27 | $52.26 | $52.27 | $52.27 | 1,343,527 |
| 2023-09-19 | $52.20 | $52.57 | $51.73 | $52.31 | $52.31 | 1,019,595 |
| 2023-09-18 | $51.20 | $52.22 | $51.20 | $52.12 | $52.12 | 1,013,867 |
| 2023-09-15 | $51.59 | $51.66 | $51.16 | $51.34 | $51.34 | 2,194,014 |
| 2023-09-14 | $50.54 | $51.92 | $50.54 | $51.69 | $51.69 | 1,698,493 |
| 2023-09-13 | $50.35 | $50.79 | $50.19 | $50.37 | $50.37 | 1,031,590 |
| 2023-09-12 | $50.34 | $51.09 | $50.17 | $50.49 | $50.49 | 904,992 |
| 2023-09-11 | $51.28 | $51.38 | $50.71 | $50.79 | $50.79 | 921,425 |
| 2023-09-08 | $52.00 | $52.28 | $50.86 | $50.98 | $50.98 | 1,113,535 |
| 2023-09-07 | $52.41 | $52.41 | $51.65 | $52.04 | $52.04 | 1,019,231 |
| 2023-09-06 | $53.35 | $53.55 | $52.55 | $53.04 | $53.04 | 1,122,766 |
| 2023-09-05 | $54.79 | $54.93 | $53.10 | $53.47 | $53.47 | 1,032,653 |
| 2023-09-01 | $55.35 | $55.78 | $54.92 | $55.06 | $55.06 | 1,049,604 |
| 2023-08-31 | $54.37 | $55.27 | $54.37 | $54.79 | $54.79 | 1,658,502 |
| 2023-08-30 | $54.00 | $54.59 | $54.00 | $54.25 | $54.25 | 989,858 |
| 2023-08-29 | $53.19 | $54.57 | $52.76 | $54.24 | $54.24 | 1,260,044 |
| 2023-08-28 | $52.46 | $53.31 | $52.39 | $53.26 | $53.26 | 813,927 |
| 2023-08-25 | $52.36 | $52.56 | $51.55 | $52.15 | $52.15 | 1,382,178 |
| 2023-08-24 | $53.29 | $53.48 | $52.25 | $52.26 | $52.26 | 859,816 |
| 2023-08-23 | $52.19 | $53.24 | $51.78 | $53.22 | $53.22 | 1,137,170 |
| 2023-08-22 | $53.00 | $53.11 | $52.11 | $52.12 | $52.12 | 1,108,056 |
| 2023-08-21 | $52.65 | $53.39 | $52.37 | $52.88 | $52.88 | 907,210 |
| 2023-08-18 | $52.66 | $53.01 | $52.35 | $52.78 | $52.78 | 1,215,256 |
| 2023-08-17 | $54.37 | $54.77 | $53.39 | $53.41 | $53.41 | 1,064,448 |
| 2023-08-16 | $55.25 | $55.58 | $53.97 | $54.10 | $54.10 | 2,034,529 |
| 2023-08-15 | $55.04 | $55.75 | $54.95 | $55.64 | $55.64 | 1,510,325 |
| 2023-08-14 | $55.35 | $55.88 | $55.23 | $55.52 | $55.52 | 1,507,001 |
| 2023-08-11 | $55.62 | $55.71 | $55.11 | $55.59 | $55.59 | 2,015,845 |
| 2023-08-10 | $54.71 | $55.68 | $54.57 | $55.26 | $55.26 | 1,986,939 |
| 2023-08-09 | $54.40 | $54.79 | $54.03 | $54.41 | $54.41 | 1,408,974 |
| 2023-08-08 | $54.66 | $54.66 | $54.12 | $54.53 | $54.53 | 1,381,118 |
| 2023-08-07 | $55.85 | $55.95 | $54.09 | $55.07 | $55.07 | 1,521,625 |
| 2023-08-04 | $55.51 | $56.16 | $54.31 | $55.77 | $55.77 | 3,074,397 |
| 2023-08-03 | $52.54 | $55.70 | $52.54 | $55.51 | $55.51 | 2,943,139 |
| 2023-08-02 | $53.06 | $54.02 | $52.70 | $53.76 | $53.76 | 1,739,599 |
| 2023-08-01 | $53.22 | $53.62 | $52.83 | $53.53 | $53.53 | 1,362,895 |
| 2023-07-31 | $53.11 | $53.90 | $53.11 | $53.80 | $53.80 | 927,333 |
| 2023-07-28 | $53.98 | $54.17 | $52.80 | $53.07 | $53.07 | 1,027,450 |
| 2023-07-27 | $54.38 | $54.42 | $53.31 | $53.36 | $53.36 | 964,458 |
| 2023-07-26 | $53.54 | $54.27 | $53.27 | $53.94 | $53.94 | 947,680 |
| 2023-07-25 | $53.11 | $53.96 | $53.11 | $53.81 | $53.81 | 680,575 |
| 2023-07-24 | $52.81 | $53.36 | $52.81 | $52.95 | $52.95 | 754,888 |
| 2023-07-21 | $52.76 | $53.08 | $52.45 | $52.75 | $52.75 | 768,702 |
| 2023-07-20 | $53.39 | $53.39 | $52.16 | $52.37 | $52.37 | 670,196 |
| 2023-07-19 | $53.05 | $53.72 | $52.89 | $53.67 | $53.67 | 1,178,066 |
| 2023-07-18 | $53.50 | $53.84 | $52.74 | $53.04 | $53.04 | 1,011,818 |
| 2023-07-17 | $53.40 | $53.99 | $53.20 | $53.72 | $53.72 | 594,504 |
| 2023-07-14 | $53.78 | $53.78 | $53.01 | $53.40 | $53.40 | 732,101 |
| 2023-07-13 | $54.00 | $54.15 | $53.74 | $53.99 | $53.99 | 634,279 |
| 2023-07-12 | $53.85 | $53.95 | $53.42 | $53.80 | $53.80 | 880,325 |
| 2023-07-11 | $53.00 | $53.41 | $52.78 | $53.14 | $53.14 | 607,487 |
| 2023-07-10 | $51.84 | $52.99 | $51.84 | $52.81 | $52.81 | 587,362 |
| 2023-07-07 | $51.34 | $52.43 | $51.13 | $52.07 | $52.07 | 722,419 |
| 2023-07-06 | $51.19 | $51.38 | $50.68 | $51.28 | $51.28 | 1,015,802 |
| 2023-07-05 | $51.90 | $52.41 | $51.26 | $52.16 | $52.16 | 880,846 |
| 2023-07-03 | $52.52 | $52.76 | $52.00 | $52.18 | $52.18 | 632,103 |
| 2023-06-30 | $53.29 | $53.68 | $52.93 | $52.94 | $52.94 | 1,104,119 |
| 2023-06-29 | $52.05 | $53.11 | $51.93 | $52.77 | $52.77 | 1,370,379 |
| 2023-06-28 | $51.52 | $52.44 | $51.42 | $52.28 | $52.28 | 1,058,339 |
| 2023-06-27 | $50.62 | $51.77 | $50.34 | $51.67 | $51.67 | 805,109 |
| 2023-06-26 | $49.76 | $50.86 | $49.66 | $50.61 | $50.61 | 896,432 |
| 2023-06-23 | $49.76 | $49.99 | $49.45 | $49.55 | $49.55 | 1,113,939 |
| 2023-06-22 | $50.46 | $50.59 | $49.64 | $50.51 | $50.51 | 806,515 |
| 2023-06-21 | $51.12 | $51.32 | $50.56 | $50.67 | $50.67 | 1,216,158 |
| 2023-06-20 | $52.09 | $52.37 | $51.33 | $51.58 | $51.58 | 989,207 |
| 2023-06-16 | $53.36 | $53.43 | $52.64 | $52.67 | $52.67 | 1,928,924 |
| 2023-06-15 | $51.50 | $53.18 | $51.35 | $52.92 | $52.92 | 1,099,829 |
| 2023-06-14 | $52.07 | $52.60 | $51.82 | $51.92 | $51.92 | 1,257,120 |
| 2023-06-13 | $51.31 | $52.58 | $51.31 | $52.03 | $52.03 | 1,789,793 |
| 2023-06-12 | $50.25 | $51.08 | $50.00 | $51.01 | $51.01 | 738,790 |
| 2023-06-09 | $50.91 | $51.19 | $49.96 | $50.11 | $50.11 | 848,108 |
| 2023-06-08 | $51.01 | $51.37 | $50.59 | $50.70 | $50.70 | 1,202,743 |
| 2023-06-07 | $49.85 | $51.41 | $49.78 | $51.17 | $51.17 | 1,357,838 |
| 2023-06-06 | $48.36 | $49.84 | $48.23 | $49.58 | $49.58 | 751,312 |
| 2023-06-05 | $49.50 | $49.56 | $48.41 | $48.52 | $48.52 | 889,762 |
| 2023-06-02 | $48.51 | $49.70 | $48.30 | $49.56 | $49.56 | 1,269,510 |
| 2023-06-01 | $46.85 | $48.27 | $46.67 | $48.03 | $48.03 | 1,530,587 |
| 2023-05-31 | $47.08 | $47.67 | $46.41 | $46.67 | $46.67 | 2,571,292 |
| 2023-05-30 | $47.75 | $47.93 | $47.17 | $47.46 | $47.46 | 1,024,915 |
| 2023-05-26 | $46.63 | $47.40 | $46.59 | $47.19 | $47.19 | 958,797 |
| 2023-05-25 | $46.91 | $46.92 | $45.93 | $46.40 | $46.40 | 834,580 |
| 2023-05-24 | $47.06 | $47.25 | $46.10 | $46.55 | $46.55 | 995,027 |
| 2023-05-23 | $48.14 | $48.81 | $47.39 | $47.53 | $47.53 | 922,460 |
| 2023-05-22 | $47.86 | $48.74 | $47.44 | $48.62 | $48.62 | 797,346 |
| 2023-05-19 | $48.87 | $48.87 | $47.61 | $47.86 | $47.86 | 977,846 |
| 2023-05-18 | $48.29 | $48.96 | $47.82 | $48.82 | $48.82 | 832,359 |
| 2023-05-17 | $47.08 | $48.33 | $46.84 | $48.13 | $48.13 | 1,018,027 |
| 2023-05-16 | $47.50 | $47.75 | $46.61 | $46.70 | $46.70 | 1,030,548 |
| 2023-05-15 | $46.82 | $47.92 | $46.47 | $47.81 | $47.81 | 734,136 |
| 2023-05-12 | $46.90 | $46.95 | $46.34 | $46.74 | $46.74 | 897,452 |
| 2023-05-11 | $47.46 | $47.74 | $46.52 | $46.74 | $46.74 | 825,940 |
| 2023-05-10 | $47.71 | $47.89 | $46.96 | $47.66 | $47.66 | 866,135 |
| 2023-05-09 | $47.01 | $47.51 | $46.92 | $47.29 | $47.29 | 925,201 |
| 2023-05-08 | $48.06 | $48.19 | $47.45 | $47.55 | $47.55 | 924,127 |
| 2023-05-05 | $48.49 | $48.60 | $47.67 | $48.05 | $48.05 | 1,242,637 |
| 2023-05-04 | $47.28 | $47.76 | $46.82 | $47.60 | $47.60 | 1,559,125 |
| 2023-05-03 | $47.09 | $48.57 | $46.13 | $47.41 | $47.41 | 2,550,594 |
| 2023-05-02 | $46.71 | $46.75 | $45.43 | $45.98 | $45.98 | 1,835,618 |
| 2023-05-01 | $47.17 | $47.46 | $46.78 | $46.91 | $46.91 | 1,323,434 |
| 2023-04-28 | $46.69 | $47.25 | $46.69 | $47.10 | $47.10 | 942,157 |
| 2023-04-27 | $46.51 | $46.68 | $46.04 | $46.66 | $46.66 | 891,931 |
| 2023-04-26 | $45.80 | $46.50 | $45.56 | $46.15 | $46.15 | 958,450 |
| 2023-04-25 | $47.14 | $47.14 | $45.67 | $45.82 | $45.82 | 1,095,624 |
| 2023-04-24 | $47.46 | $47.63 | $46.95 | $47.51 | $47.51 | 937,342 |
| 2023-04-21 | $47.23 | $47.60 | $46.92 | $47.46 | $47.46 | 846,319 |
| 2023-04-20 | $47.04 | $47.56 | $46.85 | $47.23 | $47.23 | 971,416 |
| 2023-04-19 | $47.89 | $48.23 | $47.46 | $47.60 | $47.60 | 1,376,042 |
| 2023-04-18 | $49.06 | $49.36 | $48.07 | $48.27 | $48.27 | 1,656,073 |
| 2023-04-17 | $48.83 | $48.90 | $48.34 | $48.69 | $48.69 | 1,054,733 |
| 2023-04-14 | $49.62 | $50.23 | $48.55 | $48.93 | $48.93 | 783,775 |
| 2023-04-13 | $49.52 | $49.88 | $49.09 | $49.78 | $49.78 | 846,931 |
| 2023-04-12 | $50.36 | $50.55 | $49.04 | $49.11 | $49.11 | 1,102,524 |
| 2023-04-11 | $49.92 | $50.05 | $49.29 | $49.67 | $49.67 | 1,249,602 |
| 2023-04-10 | $48.56 | $49.69 | $48.26 | $49.68 | $49.68 | 1,094,044 |
| 2023-04-06 | $48.80 | $49.31 | $48.18 | $48.96 | $48.96 | 1,414,416 |
| 2023-04-05 | $50.33 | $50.33 | $49.08 | $49.16 | $49.16 | 1,001,778 |
| 2023-04-04 | $51.65 | $52.04 | $50.09 | $50.34 | $50.34 | 1,155,080 |
| 2023-04-03 | $51.91 | $52.24 | $51.46 | $51.75 | $51.75 | 1,027,446 |
| 2023-03-31 | $51.57 | $52.47 | $51.45 | $52.42 | $52.42 | 1,580,585 |
| 2023-03-30 | $52.04 | $52.29 | $51.02 | $51.31 | $51.31 | 2,344,655 |
| 2023-03-29 | $50.44 | $51.47 | $50.44 | $51.44 | $51.44 | 1,090,751 |
| 2023-03-28 | $49.67 | $49.95 | $49.32 | $49.90 | $49.90 | 830,179 |
| 2023-03-27 | $49.78 | $50.21 | $49.23 | $49.72 | $49.72 | 968,317 |
| 2023-03-24 | $48.50 | $49.54 | $48.16 | $49.44 | $49.44 | 1,303,479 |
| 2023-03-23 | $48.82 | $49.73 | $48.35 | $48.69 | $48.69 | 900,599 |
| 2023-03-22 | $49.78 | $50.30 | $48.51 | $48.53 | $48.53 | 878,155 |
| 2023-03-21 | $49.39 | $50.03 | $49.07 | $49.90 | $49.90 | 824,981 |
| 2023-03-20 | $48.81 | $49.10 | $48.48 | $48.98 | $48.98 | 1,066,267 |
| 2023-03-17 | $49.13 | $49.16 | $48.13 | $48.75 | $48.75 | 3,108,515 |
| 2023-03-16 | $48.72 | $49.75 | $48.64 | $49.45 | $49.45 | 1,520,322 |
| 2023-03-15 | $47.83 | $49.02 | $47.22 | $48.94 | $48.94 | 1,677,314 |
| 2023-03-14 | $48.51 | $48.97 | $47.83 | $48.45 | $48.45 | 1,380,507 |
| 2023-03-13 | $47.62 | $48.14 | $47.09 | $47.68 | $47.68 | 1,599,743 |
| 2023-03-10 | $49.54 | $49.66 | $48.00 | $48.28 | $48.28 | 1,620,600 |
| 2023-03-09 | $51.03 | $51.40 | $49.68 | $49.76 | $49.76 | 1,627,223 |
| 2023-03-08 | $51.14 | $51.44 | $50.58 | $51.10 | $51.10 | 1,280,387 |
| 2023-03-07 | $51.82 | $52.22 | $50.91 | $51.16 | $51.16 | 1,539,535 |
| 2023-03-06 | $54.24 | $54.30 | $52.91 | $53.05 | $53.05 | 913,934 |
| 2023-03-03 | $52.57 | $54.27 | $52.43 | $54.04 | $54.04 | 1,268,142 |
| 2023-03-02 | $51.97 | $52.24 | $51.52 | $52.23 | $52.23 | 1,121,293 |
| 2023-03-01 | $51.98 | $52.62 | $51.81 | $52.33 | $52.33 | 1,145,614 |
| 2023-02-28 | $51.34 | $52.81 | $51.27 | $52.06 | $52.06 | 2,673,693 |
| 2023-02-27 | $52.26 | $52.26 | $51.50 | $51.67 | $51.67 | 878,376 |
| 2023-02-24 | $52.25 | $52.33 | $51.29 | $51.78 | $51.78 | 1,242,578 |
| 2023-02-23 | $53.38 | $53.60 | $52.19 | $52.93 | $52.93 | 952,878 |
| 2023-02-22 | $53.04 | $53.32 | $52.57 | $52.98 | $52.98 | 1,307,704 |
| 2023-02-21 | $54.32 | $54.54 | $52.90 | $53.12 | $53.12 | 1,077,781 |
| 2023-02-17 | $54.78 | $55.27 | $53.73 | $55.20 | $55.20 | 882,092 |
| 2023-02-16 | $55.29 | $55.80 | $54.94 | $54.97 | $54.97 | 902,090 |
| 2023-02-15 | $55.12 | $56.40 | $54.95 | $56.21 | $56.21 | 2,174,479 |
| 2023-02-14 | $55.66 | $56.44 | $55.13 | $55.61 | $55.61 | 1,269,471 |
| 2023-02-13 | $55.73 | $56.30 | $54.77 | $56.06 | $56.06 | 1,453,438 |
| 2023-02-10 | $56.73 | $57.18 | $55.23 | $55.68 | $55.68 | 1,836,772 |
| 2023-02-09 | $57.05 | $58.72 | $57.00 | $57.45 | $57.45 | 2,007,363 |
| 2023-02-08 | $58.31 | $58.92 | $55.97 | $56.24 | $56.24 | 2,830,620 |
| 2023-02-07 | $58.53 | $59.70 | $58.07 | $59.63 | $59.63 | 1,356,602 |
| 2023-02-06 | $59.37 | $59.65 | $58.62 | $58.94 | $58.94 | 772,590 |
| 2023-02-03 | $60.45 | $61.44 | $60.23 | $60.30 | $60.30 | 683,100 |
| 2023-02-02 | $61.26 | $62.01 | $60.82 | $61.71 | $61.71 | 1,038,996 |
| 2023-02-01 | $58.00 | $60.56 | $57.98 | $60.19 | $60.19 | 1,001,485 |
| 2023-01-31 | $57.03 | $58.11 | $56.78 | $58.06 | $58.06 | 945,470 |
| 2023-01-30 | $57.28 | $58.01 | $57.02 | $57.09 | $57.09 | 1,039,639 |
| 2023-01-27 | $57.01 | $58.18 | $56.71 | $58.01 | $58.01 | 814,972 |
| 2023-01-26 | $57.23 | $57.48 | $56.25 | $57.21 | $57.21 | 591,903 |
| 2023-01-25 | $55.36 | $56.61 | $55.00 | $56.57 | $56.57 | 723,226 |
| 2023-01-24 | $56.48 | $56.93 | $56.18 | $56.28 | $56.28 | 605,669 |
| 2023-01-23 | $56.01 | $57.07 | $55.73 | $56.84 | $56.84 | 827,353 |
| 2023-01-20 | $54.24 | $55.85 | $54.24 | $55.79 | $55.79 | 803,179 |
| 2023-01-19 | $53.86 | $54.64 | $53.56 | $54.20 | $54.20 | 712,483 |
| 2023-01-18 | $55.75 | $56.47 | $54.32 | $54.36 | $54.36 | 784,015 |
| 2023-01-17 | $54.70 | $55.58 | $54.48 | $55.43 | $55.43 | 1,012,519 |
| 2023-01-13 | $53.70 | $54.57 | $52.69 | $54.51 | $54.51 | 842,482 |
| 2023-01-12 | $53.43 | $54.42 | $52.82 | $54.14 | $54.14 | 2,822,623 |
| 2023-01-11 | $52.99 | $53.81 | $52.63 | $53.26 | $53.26 | 1,436,040 |
| 2023-01-10 | $52.30 | $52.85 | $51.82 | $52.50 | $52.50 | 1,370,155 |
| 2023-01-09 | $52.29 | $53.24 | $51.76 | $52.24 | $52.24 | 1,523,710 |
| 2023-01-06 | $50.87 | $51.56 | $50.27 | $51.50 | $51.50 | 1,316,322 |
| 2023-01-05 | $50.18 | $50.74 | $49.80 | $50.12 | $50.12 | 840,529 |
| 2023-01-04 | $51.41 | $51.70 | $50.02 | $50.80 | $50.80 | 1,729,000 |
| 2023-01-03 | $51.11 | $51.71 | $50.03 | $50.60 | $50.60 | 920,495 |
| 2022-12-30 | $49.98 | $50.63 | $49.33 | $50.56 | $50.56 | 800,904 |
| 2022-12-29 | $49.30 | $50.72 | $48.52 | $50.48 | $50.48 | 845,220 |
| 2022-12-28 | $49.00 | $49.53 | $48.50 | $48.56 | $48.56 | 976,547 |
| 2022-12-27 | $48.52 | $49.44 | $48.08 | $49.02 | $49.02 | 736,453 |
| 2022-12-23 | $48.57 | $48.90 | $48.10 | $48.54 | $48.54 | 593,944 |
| 2022-12-22 | $49.09 | $49.20 | $47.52 | $48.73 | $48.73 | 1,020,555 |
| 2022-12-21 | $49.49 | $50.26 | $49.01 | $49.81 | $49.81 | 1,474,650 |
| 2022-12-20 | $49.39 | $49.86 | $48.84 | $49.15 | $49.15 | 1,087,194 |
| 2022-12-19 | $50.08 | $50.08 | $49.17 | $49.56 | $49.56 | 1,477,371 |
| 2022-12-16 | $51.20 | $51.25 | $49.33 | $49.83 | $49.83 | 3,236,963 |
| 2022-12-15 | $54.11 | $54.11 | $51.73 | $51.87 | $51.87 | 1,464,987 |
| 2022-12-14 | $54.86 | $56.04 | $53.73 | $54.56 | $54.56 | 1,823,661 |
| 2022-12-13 | $53.31 | $56.54 | $53.31 | $55.03 | $55.03 | 3,274,843 |
| 2022-12-12 | $57.50 | $58.88 | $57.19 | $58.78 | $58.78 | 1,188,929 |
| 2022-12-09 | $57.71 | $58.39 | $56.34 | $57.50 | $57.50 | 1,751,246 |
| 2022-12-08 | $57.91 | $58.13 | $57.15 | $57.71 | $57.71 | 973,533 |
| 2022-12-07 | $57.90 | $58.62 | $56.95 | $57.48 | $57.48 | 1,397,143 |
| 2022-12-06 | $59.76 | $59.86 | $58.08 | $58.54 | $58.54 | 1,283,747 |
| 2022-12-05 | $60.35 | $60.72 | $59.55 | $59.85 | $59.85 | 1,112,035 |
| 2022-12-02 | $59.56 | $61.23 | $59.56 | $61.04 | $61.04 | 633,819 |
| 2022-12-01 | $59.90 | $62.00 | $59.90 | $61.12 | $61.12 | 1,301,880 |
| 2022-11-30 | $56.53 | $59.91 | $55.95 | $59.75 | $59.75 | 2,038,943 |
| 2022-11-29 | $57.85 | $57.85 | $55.79 | $56.39 | $56.39 | 832,515 |
| 2022-11-28 | $57.76 | $58.30 | $57.22 | $57.46 | $57.46 | 869,681 |
| 2022-11-25 | $58.53 | $58.80 | $58.12 | $58.54 | $58.54 | 362,257 |
| 2022-11-23 | $58.07 | $59.10 | $57.97 | $58.71 | $58.71 | 730,605 |
| 2022-11-22 | $57.45 | $57.88 | $56.19 | $57.78 | $57.78 | 750,685 |
| 2022-11-21 | $57.48 | $57.72 | $56.58 | $57.01 | $57.01 | 1,534,099 |
| 2022-11-18 | $58.95 | $58.95 | $57.49 | $57.99 | $57.99 | 574,853 |
| 2022-11-17 | $57.95 | $57.95 | $56.76 | $57.77 | $57.77 | 710,356 |
| 2022-11-16 | $59.65 | $59.65 | $58.59 | $58.68 | $58.68 | 759,409 |
| 2022-11-15 | $60.50 | $60.68 | $59.31 | $59.83 | $59.83 | 1,025,663 |
| 2022-11-14 | $61.41 | $61.73 | $59.27 | $59.30 | $59.30 | 1,497,522 |
| 2022-11-11 | $59.33 | $62.40 | $59.33 | $62.00 | $62.00 | 1,285,705 |
| 2022-11-10 | $56.88 | $59.26 | $56.88 | $59.16 | $59.16 | 1,280,486 |
| 2022-11-09 | $54.11 | $54.22 | $53.29 | $54.05 | $54.05 | 1,025,467 |
| 2022-11-08 | $57.57 | $57.99 | $54.38 | $54.65 | $54.65 | 1,489,887 |
| 2022-11-07 | $54.00 | $57.46 | $53.74 | $57.20 | $57.20 | 6,269,362 |
| 2022-11-04 | $53.28 | $53.94 | $52.57 | $53.79 | $53.79 | 2,008,843 |
| 2022-11-03 | $52.94 | $52.94 | $50.65 | $52.06 | $52.06 | 1,523,146 |
| 2022-11-02 | $60.16 | $60.16 | $53.62 | $53.65 | $53.65 | 1,937,256 |
| 2022-11-01 | $60.68 | $60.94 | $59.84 | $59.89 | $59.89 | 926,883 |
| 2022-10-31 | $59.58 | $60.43 | $59.37 | $60.16 | $60.16 | 1,137,342 |
| 2022-10-28 | $58.38 | $60.42 | $58.26 | $60.24 | $60.24 | 792,762 |
| 2022-10-27 | $58.57 | $59.73 | $57.99 | $58.24 | $58.24 | 858,709 |
| 2022-10-26 | $58.14 | $59.24 | $57.80 | $58.03 | $58.03 | 569,465 |
| 2022-10-25 | $56.29 | $58.20 | $56.29 | $58.15 | $58.15 | 697,797 |
| 2022-10-24 | $56.01 | $56.41 | $55.41 | $56.10 | $56.10 | 755,573 |
| 2022-10-21 | $53.88 | $55.98 | $53.38 | $55.88 | $55.88 | 832,253 |
| 2022-10-20 | $54.70 | $55.60 | $53.34 | $53.49 | $53.49 | 687,418 |
| 2022-10-19 | $55.09 | $55.43 | $54.33 | $54.83 | $54.83 | 619,479 |
| 2022-10-18 | $56.09 | $56.72 | $55.45 | $55.76 | $55.76 | 1,203,567 |
| 2022-10-17 | $53.68 | $54.68 | $53.40 | $54.50 | $54.50 | 1,348,912 |
| 2022-10-14 | $54.23 | $54.61 | $52.19 | $52.30 | $52.30 | 871,447 |
| 2022-10-13 | $50.41 | $54.03 | $49.99 | $53.48 | $53.48 | 1,204,793 |
| 2022-10-12 | $52.49 | $52.65 | $51.96 | $52.00 | $52.00 | 863,313 |
| 2022-10-11 | $53.62 | $53.72 | $51.99 | $52.49 | $52.49 | 877,689 |
| 2022-10-10 | $54.92 | $54.92 | $53.29 | $53.82 | $53.82 | 743,137 |
| 2022-10-07 | $56.61 | $56.61 | $54.35 | $54.61 | $54.61 | 856,310 |
| 2022-10-06 | $57.52 | $58.25 | $57.29 | $57.73 | $57.73 | 936,693 |
| 2022-10-05 | $57.86 | $58.48 | $57.09 | $57.61 | $57.61 | 7,074,450 |
| 2022-10-04 | $57.56 | $58.88 | $57.30 | $58.79 | $58.79 | 2,017,157 |
| 2022-10-03 | $54.81 | $56.65 | $54.60 | $56.22 | $56.22 | 1,289,206 |
| 2022-09-30 | $55.45 | $56.13 | $54.18 | $54.27 | $54.27 | 1,345,193 |
| 2022-09-29 | $55.93 | $56.05 | $54.81 | $55.26 | $55.26 | 1,378,973 |
| 2022-09-28 | $55.34 | $57.28 | $55.11 | $56.92 | $56.92 | 891,740 |
| 2022-09-27 | $56.20 | $56.73 | $54.66 | $55.25 | $55.25 | 732,355 |
| 2022-09-26 | $56.34 | $57.21 | $55.19 | $55.44 | $55.44 | 840,726 |
| 2022-09-23 | $56.45 | $56.79 | $55.43 | $56.38 | $56.38 | 1,219,652 |
| 2022-09-22 | $56.97 | $57.41 | $56.43 | $56.79 | $56.79 | 1,139,438 |
| 2022-09-21 | $58.84 | $59.48 | $57.35 | $57.37 | $57.37 | 702,799 |
| 2022-09-20 | $58.42 | $58.86 | $57.31 | $58.46 | $58.46 | 1,227,384 |
| 2022-09-19 | $58.01 | $59.21 | $57.85 | $58.92 | $58.92 | 1,141,323 |
| 2022-09-16 | $58.96 | $58.96 | $58.06 | $58.68 | $58.68 | 1,700,893 |
| 2022-09-15 | $61.09 | $61.61 | $59.36 | $59.42 | $59.42 | 1,140,771 |
| 2022-09-14 | $61.71 | $62.13 | $60.41 | $61.22 | $61.22 | 1,067,791 |
| 2022-09-13 | $62.44 | $63.10 | $61.45 | $61.68 | $61.68 | 1,235,608 |
| 2022-09-12 | $63.41 | $64.44 | $63.34 | $64.43 | $64.43 | 931,081 |
| 2022-09-09 | $61.80 | $63.23 | $61.80 | $63.08 | $63.08 | 785,298 |
| 2022-09-08 | $61.10 | $61.66 | $60.58 | $61.39 | $61.39 | 1,343,675 |
| 2022-09-07 | $60.39 | $62.52 | $59.98 | $62.29 | $62.29 | 1,059,299 |
| 2022-09-06 | $62.19 | $62.19 | $60.04 | $60.22 | $60.22 | 1,380,186 |
| 2022-09-02 | $63.82 | $64.02 | $61.81 | $62.12 | $62.12 | 809,357 |
| 2022-09-01 | $62.54 | $62.98 | $61.90 | $62.80 | $62.80 | 1,041,762 |
| 2022-08-31 | $64.53 | $64.77 | $62.67 | $63.25 | $63.25 | 1,639,847 |
| 2022-08-30 | $64.94 | $65.33 | $63.71 | $63.91 | $63.91 | 633,575 |
| 2022-08-29 | $65.27 | $65.85 | $64.72 | $64.81 | $64.81 | 598,056 |
| 2022-08-26 | $69.22 | $69.44 | $65.98 | $66.00 | $66.00 | 908,331 |
| 2022-08-25 | $68.49 | $69.42 | $67.68 | $69.40 | $69.40 | 664,013 |
| 2022-08-24 | $66.96 | $68.25 | $66.96 | $68.17 | $68.17 | 670,126 |
| 2022-08-23 | $67.00 | $67.89 | $66.94 | $66.96 | $66.96 | 572,998 |
| 2022-08-22 | $68.98 | $69.00 | $67.03 | $67.25 | $67.25 | 753,497 |
| 2022-08-19 | $70.53 | $70.82 | $69.88 | $70.01 | $70.01 | 1,016,075 |
| 2022-08-18 | $70.39 | $71.58 | $70.21 | $71.44 | $71.44 | 505,451 |
| 2022-08-17 | $71.15 | $71.24 | $70.26 | $70.61 | $70.61 | 661,391 |
| 2022-08-16 | $71.12 | $72.09 | $70.86 | $71.91 | $71.91 | 664,056 |
| 2022-08-15 | $71.56 | $72.24 | $71.07 | $71.68 | $71.68 | 670,470 |
| 2022-08-12 | $70.74 | $71.76 | $70.58 | $71.74 | $71.74 | 682,976 |
| 2022-08-11 | $70.60 | $71.30 | $69.95 | $70.32 | $70.32 | 918,366 |
| 2022-08-10 | $69.19 | $70.39 | $67.08 | $70.00 | $70.00 | 851,886 |
| 2022-08-09 | $67.60 | $68.69 | $67.29 | $68.10 | $68.10 | 879,688 |
| 2022-08-08 | $68.45 | $69.11 | $67.86 | $68.24 | $68.24 | 985,071 |
| 2022-08-05 | $67.32 | $69.24 | $65.50 | $68.10 | $68.10 | 1,553,395 |
| 2022-08-04 | $69.90 | $70.54 | $69.49 | $70.30 | $70.30 | 995,173 |
| 2022-08-03 | $66.79 | $69.95 | $65.81 | $69.73 | $69.73 | 935,520 |
| 2022-08-02 | $69.03 | $69.81 | $68.47 | $68.55 | $68.55 | 1,145,917 |
| 2022-08-01 | $68.52 | $69.98 | $68.12 | $69.72 | $69.72 | 1,180,272 |
| 2022-07-29 | $67.19 | $69.68 | $66.59 | $69.43 | $69.43 | 1,153,248 |
| 2022-07-28 | $65.84 | $67.74 | $65.53 | $67.71 | $67.71 | 630,689 |
| 2022-07-27 | $64.61 | $66.17 | $64.49 | $65.84 | $65.84 | 817,112 |
| 2022-07-26 | $64.07 | $64.17 | $63.54 | $64.13 | $64.13 | 894,019 |
| 2022-07-25 | $63.04 | $64.25 | $62.65 | $64.18 | $64.18 | 1,786,846 |
| 2022-07-22 | $64.29 | $64.73 | $62.84 | $63.15 | $63.15 | 617,264 |
| 2022-07-21 | $63.14 | $64.50 | $63.09 | $64.49 | $64.49 | 742,751 |
| 2022-07-20 | $60.92 | $63.12 | $60.90 | $62.92 | $62.92 | 614,977 |
| 2022-07-19 | $59.37 | $60.98 | $59.21 | $60.88 | $60.88 | 685,180 |
| 2022-07-18 | $59.10 | $59.39 | $57.99 | $58.30 | $58.30 | 686,751 |
| 2022-07-15 | $57.57 | $58.78 | $57.46 | $58.68 | $58.68 | 605,917 |
| 2022-07-14 | $56.73 | $57.28 | $55.35 | $56.97 | $56.97 | 1,049,812 |
| 2022-07-13 | $56.39 | $57.64 | $55.73 | $57.42 | $57.42 | 685,042 |
| 2022-07-12 | $58.96 | $59.42 | $57.37 | $57.52 | $57.52 | 981,828 |
| 2022-07-11 | $59.27 | $59.53 | $58.26 | $58.89 | $58.89 | 922,864 |
| 2022-07-08 | $59.84 | $59.98 | $58.69 | $59.76 | $59.76 | 1,082,760 |
| 2022-07-07 | $58.95 | $60.55 | $58.07 | $60.31 | $60.31 | 1,527,494 |
| 2022-07-06 | $58.79 | $58.97 | $57.77 | $58.49 | $58.49 | 868,144 |
| 2022-07-05 | $56.79 | $58.44 | $56.03 | $58.44 | $58.44 | 866,285 |
| 2022-07-01 | $58.21 | $58.76 | $56.86 | $57.99 | $57.99 | 977,300 |
| 2022-06-30 | $58.20 | $58.98 | $57.58 | $58.23 | $58.23 | 1,578,768 |
| 2022-06-29 | $59.13 | $59.21 | $57.80 | $59.10 | $59.10 | 938,379 |
| 2022-06-28 | $60.36 | $60.92 | $58.81 | $59.06 | $59.06 | 1,243,354 |
| 2022-06-27 | $60.97 | $61.32 | $59.98 | $60.17 | $60.17 | 1,098,212 |
| 2022-06-24 | $60.23 | $61.16 | $59.92 | $61.01 | $61.01 | 1,558,610 |
| 2022-06-23 | $58.91 | $59.67 | $58.16 | $59.43 | $59.43 | 1,444,359 |
| 2022-06-22 | $58.26 | $59.15 | $57.50 | $58.51 | $58.51 | 1,348,905 |
| 2022-06-21 | $58.49 | $59.20 | $58.42 | $58.84 | $58.84 | 1,143,086 |
| 2022-06-17 | $56.26 | $57.75 | $55.85 | $57.49 | $57.49 | 1,991,540 |
| 2022-06-16 | $58.56 | $58.56 | $55.65 | $56.05 | $56.05 | 1,536,864 |
| 2022-06-15 | $59.76 | $60.71 | $58.52 | $59.79 | $59.79 | 1,780,064 |
| 2022-06-14 | $59.86 | $60.29 | $58.67 | $59.16 | $59.16 | 907,846 |
| 2022-06-13 | $60.87 | $61.46 | $59.03 | $59.36 | $59.36 | 1,214,858 |
| 2022-06-10 | $63.91 | $63.91 | $62.34 | $62.52 | $62.52 | 1,548,312 |
| 2022-06-09 | $66.65 | $66.97 | $65.02 | $65.04 | $65.04 | 1,131,781 |
| 2022-06-08 | $68.47 | $68.63 | $66.98 | $67.15 | $67.15 | 629,634 |
| 2022-06-07 | $67.63 | $68.92 | $67.05 | $68.77 | $68.77 | 535,028 |
| 2022-06-06 | $69.38 | $69.73 | $68.15 | $68.35 | $68.35 | 828,705 |
| 2022-06-03 | $69.12 | $69.48 | $67.90 | $68.63 | $68.63 | 746,859 |
| 2022-06-02 | $67.29 | $70.27 | $66.87 | $70.20 | $70.20 | 1,124,113 |
| 2022-06-01 | $68.63 | $69.06 | $66.80 | $67.24 | $67.24 | 979,404 |
| 2022-05-31 | $69.00 | $69.20 | $67.54 | $68.05 | $68.05 | 2,368,909 |
| 2022-05-27 | $67.64 | $69.27 | $67.64 | $69.23 | $69.23 | 1,126,596 |
| 2022-05-26 | $65.47 | $67.50 | $65.47 | $67.14 | $67.14 | 1,012,513 |
| 2022-05-25 | $65.12 | $66.52 | $64.87 | $65.55 | $65.55 | 1,495,836 |
| 2022-05-24 | $66.34 | $66.78 | $64.78 | $65.56 | $65.56 | 1,618,784 |
| 2022-05-23 | $66.27 | $67.43 | $64.85 | $67.00 | $67.00 | 1,357,329 |
| 2022-05-20 | $65.65 | $66.15 | $63.25 | $65.23 | $65.23 | 1,317,377 |
| 2022-05-19 | $64.33 | $65.90 | $64.30 | $65.03 | $65.03 | 1,182,758 |
| 2022-05-18 | $66.18 | $66.69 | $64.34 | $64.76 | $64.76 | 1,116,406 |
| 2022-05-17 | $66.71 | $67.39 | $65.74 | $67.31 | $67.31 | 840,458 |
| 2022-05-16 | $65.33 | $66.31 | $64.66 | $65.30 | $65.30 | 936,634 |
| 2022-05-13 | $63.27 | $66.23 | $63.27 | $65.92 | $65.92 | 1,266,691 |
| 2022-05-12 | $60.58 | $63.36 | $60.27 | $62.68 | $62.68 | 1,878,345 |
| 2022-05-11 | $61.17 | $63.46 | $60.93 | $61.53 | $61.53 | 1,840,246 |
| 2022-05-10 | $63.45 | $63.79 | $60.52 | $61.89 | $61.89 | 1,475,856 |
| 2022-05-09 | $62.87 | $63.60 | $61.76 | $61.96 | $61.96 | 1,314,906 |
| 2022-05-06 | $62.39 | $65.68 | $59.89 | $64.08 | $64.08 | 1,672,462 |
| 2022-05-05 | $67.96 | $68.69 | $62.00 | $63.27 | $63.27 | 1,541,271 |
| 2022-05-04 | $67.04 | $70.14 | $66.35 | $69.96 | $69.96 | 1,765,541 |
| 2022-05-03 | $67.05 | $68.03 | $66.68 | $67.17 | $67.17 | 665,861 |
| 2022-05-02 | $66.51 | $67.52 | $65.07 | $67.22 | $67.22 | 853,221 |
| 2022-04-29 | $67.46 | $68.47 | $66.57 | $66.70 | $66.70 | 955,461 |
| 2022-04-28 | $66.93 | $68.31 | $65.99 | $67.95 | $67.95 | 783,369 |
| 2022-04-27 | $65.76 | $66.95 | $65.46 | $66.06 | $66.06 | 701,949 |
| 2022-04-26 | $67.90 | $68.19 | $65.61 | $65.64 | $65.64 | 561,153 |
| 2022-04-25 | $66.04 | $68.51 | $65.57 | $68.47 | $68.47 | 648,359 |
| 2022-04-22 | $68.58 | $68.92 | $66.31 | $66.39 | $66.39 | 555,350 |
| 2022-04-21 | $70.68 | $71.45 | $68.61 | $68.95 | $68.95 | 544,984 |
| 2022-04-20 | $69.92 | $70.88 | $69.35 | $70.36 | $70.36 | 546,547 |
| 2022-04-19 | $66.93 | $69.39 | $66.90 | $69.31 | $69.31 | 529,610 |
| 2022-04-18 | $67.40 | $67.66 | $66.23 | $67.06 | $67.06 | 647,134 |
| 2022-04-14 | $69.64 | $69.95 | $67.42 | $67.47 | $67.47 | 876,494 |
| 2022-04-13 | $69.46 | $70.00 | $69.00 | $69.37 | $69.37 | 805,980 |
| 2022-04-12 | $71.80 | $72.16 | $69.17 | $69.59 | $69.59 | 791,482 |
| 2022-04-11 | $71.39 | $71.81 | $70.11 | $70.86 | $70.86 | 1,338,188 |
| 2022-04-08 | $72.48 | $72.73 | $71.59 | $72.11 | $72.11 | 851,788 |
| 2022-04-07 | $70.46 | $73.17 | $70.46 | $72.63 | $72.63 | 1,325,552 |
| 2022-04-06 | $71.99 | $72.03 | $69.36 | $70.96 | $70.96 | 1,724,588 |
| 2022-04-05 | $74.17 | $74.87 | $72.88 | $73.25 | $73.25 | 1,253,121 |
| 2022-04-04 | $73.10 | $74.69 | $73.00 | $74.61 | $74.61 | 1,086,528 |
| 2022-04-01 | $72.50 | $72.98 | $71.72 | $72.78 | $72.78 | 1,270,102 |
| 2022-03-31 | $72.92 | $73.39 | $72.12 | $72.14 | $72.14 | 1,102,608 |
| 2022-03-30 | $73.04 | $73.47 | $72.34 | $72.91 | $72.91 | 800,528 |
| 2022-03-29 | $73.07 | $73.69 | $72.41 | $73.56 | $73.56 | 669,719 |
| 2022-03-28 | $71.53 | $71.89 | $70.18 | $71.85 | $71.85 | 762,066 |
| 2022-03-25 | $71.39 | $72.00 | $70.90 | $71.60 | $71.60 | 795,814 |
| 2022-03-24 | $70.01 | $71.16 | $69.08 | $71.14 | $71.14 | 991,848 |
| 2022-03-23 | $70.70 | $70.70 | $69.40 | $69.47 | $69.47 | 610,285 |
| 2022-03-22 | $70.91 | $71.93 | $70.66 | $71.28 | $71.28 | 796,601 |
| 2022-03-21 | $71.28 | $71.50 | $69.85 | $70.78 | $70.78 | 1,818,930 |
| 2022-03-18 | $69.02 | $71.95 | $69.02 | $71.81 | $71.81 | 2,106,805 |
| 2022-03-17 | $67.53 | $70.21 | $67.01 | $70.10 | $70.10 | 1,335,757 |
| 2022-03-16 | $67.35 | $68.90 | $66.39 | $68.27 | $68.27 | 1,505,910 |
| 2022-03-15 | $65.10 | $66.38 | $64.82 | $66.22 | $66.22 | 899,910 |
| 2022-03-14 | $65.82 | $65.98 | $63.70 | $64.23 | $64.23 | 1,306,936 |
| 2022-03-11 | $67.57 | $67.74 | $65.41 | $65.47 | $65.47 | 926,610 |
| 2022-03-10 | $66.04 | $67.16 | $65.36 | $66.61 | $66.61 | 913,733 |
| 2022-03-09 | $66.21 | $67.96 | $65.63 | $67.71 | $67.71 | 1,439,724 |
| 2022-03-08 | $63.41 | $66.16 | $62.88 | $64.43 | $64.43 | 1,561,963 |
| 2022-03-07 | $66.58 | $66.95 | $63.51 | $63.54 | $63.54 | 2,001,885 |
| 2022-03-04 | $67.60 | $68.11 | $66.11 | $66.48 | $66.48 | 1,727,441 |
| 2022-03-03 | $70.09 | $70.35 | $67.81 | $68.05 | $68.05 | 2,336,713 |
| 2022-03-02 | $68.96 | $69.91 | $68.60 | $69.41 | $69.41 | 2,190,873 |
| 2022-03-01 | $69.30 | $70.23 | $68.10 | $68.70 | $68.70 | 1,676,970 |
| 2022-02-28 | $68.75 | $70.63 | $68.63 | $69.75 | $69.75 | 1,760,832 |
| 2022-02-25 | $67.92 | $69.97 | $67.15 | $69.89 | $69.89 | 1,569,179 |
| 2022-02-24 | $63.07 | $67.63 | $62.32 | $67.57 | $67.57 | 3,347,337 |
| 2022-02-23 | $67.63 | $68.26 | $64.41 | $64.68 | $64.68 | 1,446,948 |
| 2022-02-22 | $67.88 | $68.86 | $66.74 | $67.07 | $67.07 | 1,741,950 |
| 2022-02-18 | $67.93 | $69.36 | $67.69 | $68.35 | $68.35 | 1,809,678 |
| 2022-02-17 | $69.01 | $69.01 | $67.56 | $68.06 | $68.06 | 2,194,734 |
| 2022-02-16 | $67.66 | $68.99 | $67.03 | $68.59 | $68.59 | 1,896,651 |
| 2022-02-15 | $67.17 | $68.49 | $66.71 | $68.36 | $68.36 | 1,441,446 |
| 2022-02-14 | $66.77 | $67.80 | $65.00 | $65.85 | $65.85 | 1,299,452 |
| 2022-02-11 | $68.81 | $70.34 | $65.94 | $66.42 | $66.42 | 2,170,982 |
| 2022-02-10 | $69.13 | $72.59 | $67.55 | $68.53 | $68.53 | 2,479,855 |
| 2022-02-09 | $71.70 | $72.94 | $70.30 | $71.45 | $71.45 | 2,562,267 |
| 2022-02-08 | $70.54 | $71.83 | $69.74 | $71.60 | $71.60 | 1,713,157 |
| 2022-02-07 | $71.06 | $71.58 | $69.87 | $70.40 | $70.40 | 2,089,301 |
| 2022-02-04 | $70.27 | $71.44 | $69.38 | $70.47 | $70.47 | 2,305,259 |
| 2022-02-03 | $71.69 | $72.47 | $70.53 | $70.74 | $70.74 | 1,370,674 |
| 2022-02-02 | $73.31 | $73.72 | $72.38 | $72.90 | $72.90 | 1,369,780 |
| 2022-02-01 | $72.79 | $73.16 | $71.00 | $72.98 | $72.98 | 1,424,924 |
| 2022-01-31 | $70.54 | $72.74 | $70.54 | $72.16 | $72.16 | 2,170,624 |
| 2022-01-28 | $67.61 | $70.31 | $66.18 | $70.26 | $70.26 | 2,263,536 |
| 2022-01-27 | $69.75 | $70.63 | $66.53 | $67.13 | $67.13 | 2,118,249 |
| 2022-01-26 | $71.75 | $72.64 | $67.56 | $68.42 | $68.42 | 2,143,839 |
| 2022-01-25 | $71.11 | $72.12 | $69.26 | $70.37 | $70.37 | 2,033,620 |
| 2022-01-24 | $69.70 | $72.73 | $67.56 | $72.52 | $72.52 | 2,177,170 |
| 2022-01-21 | $72.34 | $73.41 | $70.57 | $70.62 | $70.62 | 1,216,099 |
| 2022-01-20 | $74.50 | $75.68 | $72.49 | $72.66 | $72.66 | 1,130,561 |
| 2022-01-19 | $75.30 | $76.49 | $73.87 | $73.94 | $73.94 | 1,554,342 |
| 2022-01-18 | $74.35 | $75.85 | $73.46 | $74.78 | $74.78 | 1,850,254 |
| 2022-01-14 | $75.42 | $77.27 | $74.71 | $75.92 | $75.92 | 1,408,940 |
| 2022-01-13 | $79.79 | $79.96 | $75.65 | $75.94 | $75.94 | 2,135,150 |
| 2022-01-12 | $80.08 | $80.99 | $78.73 | $79.16 | $79.16 | 870,886 |
| 2022-01-11 | $78.90 | $79.56 | $76.86 | $79.49 | $79.49 | 1,221,509 |
| 2022-01-10 | $77.98 | $78.82 | $76.20 | $78.77 | $78.77 | 1,501,034 |
| 2022-01-07 | $81.60 | $82.06 | $78.92 | $79.14 | $79.14 | 1,351,535 |
| 2022-01-06 | $81.40 | $83.03 | $80.51 | $82.03 | $82.03 | 1,337,898 |
| 2022-01-05 | $84.62 | $85.05 | $81.56 | $81.61 | $81.61 | 1,112,816 |
| 2022-01-04 | $86.75 | $86.95 | $83.99 | $85.11 | $85.11 | 1,385,990 |
| 2022-01-03 | $87.45 | $88.06 | $86.10 | $86.68 | $86.68 | 774,227 |
| 2021-12-31 | $87.31 | $88.08 | $87.14 | $87.19 | $87.19 | 405,452 |
| 2021-12-30 | $87.51 | $88.67 | $87.36 | $87.50 | $87.50 | 415,823 |
| 2021-12-29 | $87.73 | $87.86 | $86.85 | $87.40 | $87.40 | 485,495 |
| 2021-12-28 | $88.70 | $88.90 | $87.60 | $87.73 | $87.73 | 489,862 |
| 2021-12-27 | $86.57 | $88.89 | $86.57 | $88.65 | $88.65 | 597,136 |
| 2021-12-23 | $86.03 | $86.82 | $85.88 | $86.11 | $86.11 | 835,156 |
| 2021-12-22 | $86.36 | $86.71 | $84.95 | $85.88 | $85.88 | 830,224 |
| 2021-12-21 | $84.61 | $86.38 | $83.68 | $86.34 | $86.34 | 993,621 |
| 2021-12-20 | $83.74 | $84.68 | $82.00 | $83.69 | $83.69 | 1,084,430 |
| 2021-12-17 | $84.93 | $86.95 | $83.87 | $85.43 | $85.43 | 3,007,414 |
| 2021-12-16 | $87.50 | $88.60 | $84.17 | $84.77 | $84.77 | 1,658,915 |
| 2021-12-15 | $84.50 | $87.24 | $83.04 | $87.18 | $87.18 | 1,146,625 |
| 2021-12-14 | $85.02 | $85.55 | $82.63 | $83.87 | $83.87 | 1,016,428 |
| 2021-12-13 | $86.09 | $86.68 | $84.54 | $86.07 | $86.07 | 973,250 |
| 2021-12-10 | $87.67 | $88.34 | $85.28 | $86.09 | $86.09 | 904,026 |
| 2021-12-09 | $87.95 | $89.30 | $86.79 | $86.91 | $86.91 | 746,600 |
| 2021-12-08 | $87.50 | $88.62 | $86.91 | $88.37 | $88.37 | 774,320 |
| 2021-12-07 | $84.83 | $87.69 | $84.58 | $87.60 | $87.60 | 1,271,304 |
| 2021-12-06 | $84.43 | $84.61 | $82.50 | $83.50 | $83.50 | 1,935,023 |
| 2021-12-03 | $86.92 | $87.47 | $82.79 | $83.77 | $83.77 | 2,032,890 |
| 2021-12-02 | $83.97 | $86.82 | $83.67 | $86.29 | $86.29 | 1,144,583 |
| 2021-12-01 | $87.62 | $88.21 | $83.94 | $84.01 | $84.01 | 1,894,700 |
| 2021-11-30 | $86.35 | $87.37 | $85.52 | $85.87 | $85.87 | 2,667,189 |
| 2021-11-29 | $84.58 | $86.74 | $83.78 | $86.53 | $86.53 | 1,261,896 |
| 2021-11-26 | $85.03 | $85.89 | $82.94 | $83.41 | $83.41 | 718,754 |
| 2021-11-24 | $85.61 | $86.48 | $84.38 | $86.23 | $86.23 | 1,303,435 |
| 2021-11-23 | $86.24 | $86.24 | $83.95 | $85.83 | $85.83 | 1,341,468 |
| 2021-11-22 | $88.83 | $89.79 | $86.88 | $86.92 | $86.92 | 1,331,468 |
| 2021-11-19 | $87.99 | $89.32 | $87.68 | $88.65 | $88.65 | 1,093,479 |
| 2021-11-18 | $88.62 | $88.62 | $86.75 | $87.80 | $87.80 | 921,710 |
| 2021-11-17 | $89.28 | $89.59 | $87.86 | $88.65 | $88.65 | 769,250 |
| 2021-11-16 | $86.91 | $89.53 | $86.91 | $89.28 | $89.28 | 1,130,261 |
| 2021-11-15 | $86.98 | $87.87 | $86.82 | $87.31 | $87.31 | 889,470 |
| 2021-11-12 | $85.89 | $86.77 | $85.04 | $86.69 | $86.69 | 886,408 |
| 2021-11-11 | $85.84 | $86.75 | $84.92 | $85.45 | $85.45 | 896,448 |
| 2021-11-10 | $88.19 | $88.62 | $84.93 | $85.46 | $85.46 | 1,274,534 |
| 2021-11-09 | $88.67 | $90.19 | $87.44 | $88.40 | $88.40 | 1,207,336 |
| 2021-11-08 | $87.66 | $89.74 | $87.00 | $89.17 | $89.17 | 1,477,798 |
| 2021-11-05 | $87.01 | $87.27 | $85.46 | $86.38 | $86.38 | 1,211,764 |
| 2021-11-04 | $91.16 | $91.96 | $86.08 | $86.61 | $86.61 | 1,205,571 |
| 2021-11-03 | $88.46 | $88.64 | $87.16 | $88.13 | $88.13 | 944,448 |
| 2021-11-02 | $87.60 | $89.31 | $87.08 | $88.43 | $88.43 | 830,774 |
| 2021-11-01 | $87.41 | $88.20 | $86.73 | $87.25 | $87.25 | 1,099,757 |
| 2021-10-29 | $87.01 | $88.14 | $86.78 | $87.37 | $87.37 | 619,380 |
| 2021-10-28 | $86.00 | $87.74 | $85.92 | $87.70 | $87.70 | 695,533 |
| 2021-10-27 | $86.51 | $86.97 | $85.70 | $85.73 | $85.73 | 622,594 |
| 2021-10-26 | $87.32 | $87.87 | $86.36 | $86.41 | $86.41 | 496,871 |
| 2021-10-25 | $87.31 | $88.10 | $86.47 | $86.95 | $86.95 | 1,043,509 |
| 2021-10-22 | $87.79 | $88.63 | $86.99 | $87.12 | $87.12 | 680,291 |
| 2021-10-21 | $86.44 | $87.74 | $86.20 | $87.69 | $87.69 | 543,933 |
| 2021-10-20 | $86.96 | $87.00 | $85.80 | $86.51 | $86.51 | 578,999 |
| 2021-10-19 | $85.76 | $87.33 | $85.69 | $87.04 | $87.04 | 789,991 |
| 2021-10-18 | $84.50 | $85.34 | $84.20 | $85.20 | $85.20 | 532,492 |
| 2021-10-15 | $84.64 | $85.38 | $84.27 | $84.93 | $84.93 | 880,418 |
| 2021-10-14 | $82.12 | $83.80 | $82.10 | $83.62 | $83.62 | 722,602 |
| 2021-10-13 | $81.25 | $81.88 | $80.70 | $81.09 | $81.09 | 628,947 |
| 2021-10-12 | $81.08 | $81.77 | $80.43 | $80.68 | $80.68 | 763,464 |
| 2021-10-11 | $81.49 | $81.78 | $80.34 | $80.38 | $80.38 | 740,230 |
| 2021-10-08 | $83.00 | $83.24 | $81.88 | $81.93 | $81.93 | 637,904 |
| 2021-10-07 | $82.50 | $83.63 | $82.50 | $82.90 | $82.90 | 602,610 |
| 2021-10-06 | $81.68 | $81.91 | $80.19 | $81.86 | $81.86 | 901,816 |
| 2021-10-05 | $81.86 | $83.30 | $81.47 | $82.31 | $82.31 | 1,044,781 |
| 2021-10-04 | $83.81 | $83.81 | $81.01 | $81.37 | $81.37 | 1,025,152 |
| 2021-10-01 | $82.66 | $84.51 | $81.94 | $84.14 | $84.14 | 1,423,216 |
| 2021-09-30 | $84.80 | $85.10 | $82.23 | $82.25 | $82.25 | 1,484,264 |
| 2021-09-29 | $84.62 | $85.42 | $84.08 | $84.31 | $84.31 | 1,301,898 |
| 2021-09-28 | $85.68 | $86.15 | $83.68 | $84.36 | $84.36 | 1,444,649 |
| 2021-09-27 | $87.45 | $87.61 | $86.02 | $86.63 | $86.63 | 1,876,710 |
| 2021-09-24 | $88.75 | $89.43 | $87.54 | $87.70 | $87.70 | 1,614,723 |
| 2021-09-23 | $88.34 | $90.48 | $88.34 | $89.59 | $89.59 | 1,540,673 |
| 2021-09-22 | $89.58 | $91.00 | $89.45 | $90.54 | $90.54 | 684,910 |
| 2021-09-21 | $90.00 | $90.22 | $88.31 | $88.97 | $88.97 | 846,071 |
| 2021-09-20 | $89.05 | $89.53 | $87.62 | $89.11 | $89.11 | 1,856,114 |
| 2021-09-17 | $91.49 | $91.63 | $89.50 | $90.59 | $90.59 | 2,800,250 |
| 2021-09-16 | $91.75 | $92.07 | $91.00 | $91.95 | $91.95 | 925,888 |
| 2021-09-15 | $91.75 | $92.05 | $90.97 | $91.90 | $91.90 | 1,058,081 |
| 2021-09-14 | $91.80 | $92.67 | $90.96 | $91.31 | $91.31 | 920,823 |
| 2021-09-13 | $94.47 | $94.64 | $91.07 | $91.81 | $91.81 | 1,143,889 |
| 2021-09-10 | $94.12 | $94.83 | $93.55 | $93.88 | $93.88 | 847,779 |
| 2021-09-09 | $94.09 | $94.71 | $93.62 | $93.65 | $93.65 | 1,081,318 |
| 2021-09-08 | $94.10 | $94.23 | $92.53 | $93.90 | $93.90 | 1,391,599 |
| 2021-09-07 | $94.71 | $95.22 | $93.98 | $94.58 | $94.58 | 1,186,163 |
| 2021-09-03 | $94.41 | $95.95 | $93.93 | $94.86 | $94.86 | 1,422,421 |
| 2021-09-02 | $94.40 | $95.00 | $94.04 | $94.36 | $94.36 | 1,760,635 |
| 2021-09-01 | $94.31 | $94.80 | $93.57 | $93.75 | $93.75 | 2,269,230 |
| 2021-08-31 | $95.77 | $96.17 | $94.05 | $94.22 | $94.22 | 1,685,349 |
| 2021-08-30 | $96.14 | $96.49 | $95.33 | $95.72 | $95.72 | 682,720 |
| 2021-08-27 | $94.53 | $96.38 | $94.49 | $95.71 | $95.71 | 995,602 |
| 2021-08-26 | $94.00 | $94.77 | $93.50 | $94.36 | $94.36 | 837,957 |
| 2021-08-25 | $92.51 | $94.23 | $92.30 | $94.21 | $94.21 | 852,132 |
| 2021-08-24 | $92.15 | $93.07 | $91.96 | $92.66 | $92.66 | 1,120,760 |
| 2021-08-23 | $90.74 | $92.46 | $90.59 | $92.09 | $92.09 | 1,030,559 |
| 2021-08-20 | $89.00 | $90.76 | $88.69 | $90.59 | $90.59 | 1,109,692 |
| 2021-08-19 | $88.25 | $89.43 | $86.96 | $88.93 | $88.93 | 1,889,752 |
| 2021-08-18 | $88.50 | $89.95 | $88.21 | $88.79 | $88.79 | 1,281,066 |
| 2021-08-17 | $89.46 | $89.96 | $87.89 | $88.60 | $88.60 | 1,226,642 |
| 2021-08-16 | $88.89 | $90.25 | $88.27 | $90.08 | $90.08 | 1,088,818 |
| 2021-08-13 | $88.69 | $89.10 | $88.09 | $88.90 | $88.90 | 829,801 |
| 2021-08-12 | $88.98 | $89.19 | $88.10 | $88.61 | $88.61 | 891,598 |
| 2021-08-11 | $89.00 | $89.46 | $88.39 | $89.09 | $89.09 | 939,818 |
| 2021-08-10 | $89.26 | $89.88 | $88.53 | $88.99 | $88.99 | 906,942 |
| 2021-08-09 | $89.17 | $89.83 | $88.44 | $89.18 | $89.18 | 907,949 |
| 2021-08-06 | $89.74 | $90.25 | $87.94 | $89.36 | $89.36 | 1,089,593 |
| 2021-08-05 | $87.14 | $89.62 | $86.07 | $89.42 | $89.42 | 1,738,248 |
| 2021-08-04 | $86.54 | $87.08 | $85.35 | $86.73 | $86.73 | 1,043,412 |
| 2021-08-03 | $85.44 | $86.06 | $84.39 | $85.81 | $85.81 | 1,088,327 |
| 2021-08-02 | $86.68 | $86.84 | $85.20 | $85.31 | $85.31 | 752,984 |
| 2021-07-30 | $84.90 | $85.72 | $84.58 | $85.50 | $85.50 | 890,916 |
| 2021-07-29 | $84.70 | $86.14 | $84.50 | $85.49 | $85.49 | 752,806 |
| 2021-07-28 | $82.46 | $84.54 | $82.22 | $84.12 | $84.12 | 732,670 |
| 2021-07-27 | $82.70 | $83.09 | $81.10 | $82.49 | $82.49 | 668,093 |
| 2021-07-26 | $83.58 | $83.80 | $82.54 | $83.23 | $83.23 | 477,198 |
| 2021-07-23 | $82.87 | $83.75 | $82.34 | $83.45 | $83.45 | 641,718 |
| 2021-07-22 | $82.81 | $82.88 | $81.95 | $82.33 | $82.33 | 483,607 |
| 2021-07-21 | $81.12 | $82.45 | $80.96 | $82.44 | $82.44 | 657,843 |
| 2021-07-20 | $79.06 | $81.43 | $78.69 | $80.69 | $80.69 | 940,251 |
| 2021-07-19 | $77.94 | $79.07 | $77.77 | $78.71 | $78.71 | 955,746 |
| 2021-07-16 | $81.34 | $81.59 | $79.10 | $79.22 | $79.22 | 876,686 |
| 2021-07-15 | $81.96 | $82.24 | $80.34 | $80.94 | $80.94 | 650,710 |
| 2021-07-14 | $83.25 | $83.83 | $81.95 | $82.40 | $82.40 | 517,727 |
| 2021-07-13 | $84.05 | $84.22 | $82.55 | $82.66 | $82.66 | 650,236 |
| 2021-07-12 | $83.56 | $84.22 | $83.32 | $84.05 | $84.05 | 742,804 |
| 2021-07-09 | $82.20 | $83.58 | $81.72 | $83.26 | $83.26 | 1,001,997 |
| 2021-07-08 | $81.59 | $82.42 | $80.35 | $81.49 | $81.49 | 700,411 |
| 2021-07-07 | $82.61 | $83.39 | $81.68 | $82.91 | $82.91 | 610,089 |
| 2021-07-06 | $82.54 | $82.80 | $82.18 | $82.73 | $82.73 | 1,004,317 |
| 2021-07-02 | $82.99 | $82.99 | $82.14 | $82.57 | $82.57 | 569,723 |
| 2021-07-01 | $81.80 | $82.47 | $81.62 | $82.45 | $82.45 | 669,432 |
| 2021-06-30 | $82.70 | $82.88 | $81.53 | $81.83 | $81.83 | 952,390 |
| 2021-06-29 | $81.88 | $83.00 | $81.70 | $82.73 | $82.73 | 966,719 |
| 2021-06-28 | $81.35 | $81.67 | $80.91 | $81.66 | $81.66 | 786,425 |
| 2021-06-25 | $80.97 | $81.42 | $80.58 | $81.05 | $81.05 | 2,549,234 |
| 2021-06-24 | $79.78 | $80.54 | $79.29 | $80.49 | $80.49 | 839,747 |
| 2021-06-23 | $79.38 | $79.85 | $79.04 | $79.24 | $79.24 | 779,802 |
| 2021-06-22 | $78.75 | $79.55 | $78.36 | $79.40 | $79.40 | 680,405 |
| 2021-06-21 | $78.05 | $79.47 | $77.29 | $78.96 | $78.96 | 1,143,457 |
| 2021-06-18 | $78.09 | $78.60 | $76.82 | $77.87 | $77.87 | 2,859,460 |
| 2021-06-17 | $78.12 | $78.67 | $77.29 | $78.20 | $78.20 | 754,099 |
| 2021-06-16 | $78.29 | $78.89 | $77.52 | $78.27 | $78.27 | 817,167 |
| 2021-06-15 | $78.81 | $78.81 | $77.85 | $78.19 | $78.19 | 826,670 |
| 2021-06-14 | $78.94 | $79.32 | $77.94 | $78.79 | $78.79 | 1,200,128 |
| 2021-06-11 | $79.35 | $79.61 | $78.36 | $78.61 | $78.61 | 1,071,880 |
| 2021-06-10 | $78.28 | $78.93 | $77.46 | $78.76 | $78.76 | 705,866 |
| 2021-06-09 | $78.90 | $78.90 | $78.12 | $78.16 | $78.16 | 679,358 |
| 2021-06-08 | $78.89 | $79.07 | $77.81 | $78.38 | $78.38 | 1,678,193 |
| 2021-06-07 | $79.56 | $79.91 | $77.99 | $78.22 | $78.22 | 1,291,534 |
| 2021-06-04 | $78.13 | $80.07 | $78.06 | $79.82 | $79.82 | 1,208,815 |
| 2021-06-03 | $77.59 | $78.26 | $77.00 | $77.85 | $77.85 | 1,167,058 |
| 2021-06-02 | $78.42 | $79.04 | $77.75 | $78.43 | $78.43 | 1,251,159 |
| 2021-06-01 | $79.00 | $80.55 | $78.24 | $78.43 | $78.43 | 1,414,021 |
| 2021-05-28 | $78.78 | $78.85 | $77.31 | $77.79 | $77.79 | 1,322,765 |
| 2021-05-27 | $78.63 | $78.63 | $77.53 | $78.11 | $78.11 | 2,493,426 |
| 2021-05-26 | $78.28 | $79.09 | $78.02 | $78.16 | $78.16 | 1,126,993 |
| 2021-05-25 | $77.91 | $78.87 | $77.88 | $78.29 | $78.29 | 1,367,069 |
| 2021-05-24 | $77.22 | $78.32 | $76.98 | $77.94 | $77.94 | 846,448 |
| 2021-05-21 | $77.17 | $78.13 | $76.53 | $76.72 | $76.72 | 1,492,134 |
| 2021-05-20 | $74.96 | $77.07 | $74.83 | $76.76 | $76.76 | 1,072,850 |
| 2021-05-19 | $73.92 | $74.98 | $73.54 | $74.77 | $74.77 | 1,347,655 |
| 2021-05-18 | $76.31 | $76.63 | $75.43 | $75.46 | $75.46 | 1,388,108 |
| 2021-05-17 | $75.90 | $76.96 | $75.60 | $76.23 | $76.23 | 1,027,654 |
| 2021-05-14 | $75.00 | $76.69 | $74.59 | $76.31 | $76.31 | 1,489,820 |
| 2021-05-13 | $73.98 | $75.27 | $73.42 | $74.29 | $74.29 | 1,470,245 |
| 2021-05-12 | $75.18 | $76.19 | $73.79 | $73.84 | $73.84 | 1,584,821 |
| 2021-05-11 | $75.46 | $77.11 | $75.16 | $76.47 | $76.47 | 1,712,361 |
| 2021-05-10 | $78.79 | $79.16 | $77.42 | $77.74 | $77.74 | 1,347,021 |
| 2021-05-07 | $76.41 | $79.44 | $76.41 | $79.33 | $79.33 | 1,904,558 |
| 2021-05-06 | $79.01 | $79.68 | $75.10 | $75.92 | $75.92 | 3,160,954 |
| 2021-05-05 | $80.76 | $81.91 | $79.91 | $81.11 | $81.11 | 1,622,292 |
| 2021-05-04 | $80.50 | $80.57 | $78.58 | $79.93 | $79.93 | 1,345,232 |
| 2021-05-03 | $82.58 | $82.76 | $80.45 | $81.20 | $81.20 | 1,432,790 |
| 2021-04-30 | $82.88 | $83.43 | $81.53 | $82.00 | $82.00 | 1,228,856 |
| 2021-04-29 | $84.15 | $84.27 | $83.06 | $83.66 | $83.66 | 1,466,589 |
| 2021-04-28 | $83.44 | $83.89 | $82.70 | $83.46 | $83.46 | 578,456 |
| 2021-04-27 | $84.60 | $84.71 | $83.33 | $84.06 | $84.06 | 860,574 |
| 2021-04-26 | $83.00 | $84.34 | $82.74 | $84.12 | $84.12 | 1,256,936 |
| 2021-04-23 | $81.71 | $82.99 | $81.71 | $82.54 | $82.54 | 782,811 |
| 2021-04-22 | $81.00 | $82.35 | $80.32 | $81.34 | $81.34 | 996,684 |
| 2021-04-21 | $79.06 | $81.05 | $78.91 | $81.00 | $81.00 | 843,750 |
| 2021-04-20 | $80.37 | $80.75 | $78.60 | $79.42 | $79.42 | 858,352 |
| 2021-04-19 | $81.29 | $82.07 | $80.33 | $80.97 | $80.97 | 1,011,205 |
| 2021-04-16 | $82.62 | $83.07 | $81.67 | $81.97 | $81.97 | 1,447,874 |
| 2021-04-15 | $81.49 | $82.96 | $81.35 | $82.05 | $82.05 | 1,577,636 |
| 2021-04-14 | $81.36 | $82.68 | $80.84 | $81.14 | $81.14 | 845,016 |
| 2021-04-13 | $81.36 | $82.50 | $80.91 | $81.64 | $81.64 | 1,347,079 |
| 2021-04-12 | $79.89 | $81.34 | $79.85 | $81.30 | $81.30 | 1,033,140 |
| 2021-04-09 | $80.01 | $80.78 | $79.71 | $80.40 | $80.40 | 1,161,822 |
| 2021-04-08 | $81.19 | $81.26 | $80.07 | $80.40 | $80.40 | 2,406,630 |
| 2021-04-07 | $82.76 | $82.83 | $79.66 | $79.74 | $79.74 | 1,879,072 |
| 2021-04-06 | $84.26 | $84.87 | $82.29 | $82.92 | $82.92 | 2,791,116 |
| 2021-04-05 | $83.01 | $84.76 | $82.22 | $83.74 | $83.74 | 3,196,930 |
| 2021-04-01 | $79.14 | $81.09 | $78.00 | $80.74 | $80.74 | 2,967,297 |
| 2021-03-31 | $77.17 | $78.67 | $76.84 | $77.79 | $77.79 | 1,989,111 |
| 2021-03-30 | $76.35 | $77.64 | $75.50 | $76.04 | $76.04 | 1,908,868 |
| 2021-03-29 | $74.03 | $75.85 | $73.45 | $75.28 | $75.28 | 1,784,581 |
| 2021-03-26 | $72.79 | $74.74 | $72.43 | $74.70 | $74.70 | 998,488 |
| 2021-03-25 | $70.44 | $72.68 | $69.29 | $72.29 | $72.29 | 1,447,812 |
| 2021-03-24 | $71.69 | $71.98 | $70.74 | $70.93 | $70.93 | 1,196,888 |
| 2021-03-23 | $75.00 | $75.21 | $70.77 | $71.19 | $71.19 | 1,420,686 |
| 2021-03-22 | $74.87 | $75.81 | $74.11 | $75.18 | $75.18 | 2,159,645 |
| 2021-03-19 | $74.41 | $75.34 | $73.60 | $74.68 | $74.68 | 2,810,115 |
| 2021-03-18 | $75.34 | $76.75 | $74.60 | $74.62 | $74.62 | 1,520,711 |
| 2021-03-17 | $74.97 | $76.77 | $74.43 | $76.69 | $76.69 | 1,100,212 |
| 2021-03-16 | $75.82 | $76.38 | $75.12 | $75.70 | $75.70 | 1,274,326 |
| 2021-03-15 | $74.65 | $75.48 | $74.03 | $75.48 | $75.48 | 979,931 |
| 2021-03-12 | $73.05 | $74.00 | $72.60 | $73.87 | $73.87 | 779,927 |
| 2021-03-11 | $72.11 | $74.55 | $72.11 | $74.23 | $74.23 | 1,125,407 |
| 2021-03-10 | $70.79 | $71.98 | $70.46 | $70.87 | $70.87 | 1,721,716 |
| 2021-03-09 | $70.81 | $71.99 | $69.86 | $70.37 | $70.37 | 1,838,351 |
| 2021-03-08 | $71.00 | $71.74 | $69.42 | $69.54 | $69.54 | 1,880,360 |
| 2021-03-05 | $71.25 | $71.48 | $66.95 | $70.67 | $70.67 | 2,659,629 |
| 2021-03-04 | $73.40 | $73.94 | $68.75 | $70.37 | $70.37 | 2,227,199 |
| 2021-03-03 | $74.56 | $75.49 | $73.23 | $74.08 | $74.08 | 1,203,869 |
| 2021-03-02 | $76.96 | $77.69 | $75.53 | $75.57 | $75.57 | 1,429,784 |
| 2021-03-01 | $75.22 | $77.63 | $74.89 | $77.56 | $77.56 | 1,428,386 |
| 2021-02-26 | $73.81 | $74.73 | $72.96 | $74.14 | $74.14 | 1,532,402 |
| 2021-02-25 | $75.68 | $75.96 | $73.15 | $73.64 | $73.64 | 1,482,053 |
| 2021-02-24 | $73.00 | $76.27 | $72.72 | $76.05 | $76.05 | 1,590,430 |
| 2021-02-23 | $71.13 | $73.87 | $69.08 | $73.63 | $73.63 | 2,490,636 |
| 2021-02-22 | $72.69 | $73.16 | $71.85 | $72.52 | $72.52 | 1,100,143 |
| 2021-02-19 | $73.25 | $74.35 | $72.80 | $72.99 | $72.99 | 1,270,863 |
| 2021-02-18 | $71.95 | $72.81 | $71.56 | $72.50 | $72.50 | 1,388,982 |
| 2021-02-17 | $74.54 | $74.77 | $71.93 | $72.48 | $72.48 | 1,273,598 |
| 2021-02-16 | $74.82 | $76.50 | $74.76 | $75.17 | $75.17 | 1,477,049 |
| 2021-02-12 | $72.48 | $74.05 | $72.12 | $73.97 | $73.97 | 1,154,644 |
| 2021-02-11 | $73.79 | $74.90 | $71.71 | $73.04 | $73.04 | 1,641,564 |
| 2021-02-10 | $75.01 | $75.70 | $73.77 | $73.99 | $73.99 | 1,211,544 |
| 2021-02-09 | $74.28 | $74.79 | $73.45 | $74.72 | $74.72 | 1,097,344 |
| 2021-02-08 | $73.17 | $74.00 | $72.85 | $73.99 | $73.99 | 1,331,477 |
| 2021-02-05 | $71.65 | $72.65 | $71.43 | $72.27 | $72.27 | 1,263,117 |
| 2021-02-04 | $71.00 | $71.85 | $70.50 | $71.43 | $71.43 | 1,078,169 |
| 2021-02-03 | $71.68 | $71.82 | $70.13 | $70.60 | $70.60 | 1,273,861 |
| 2021-02-02 | $72.10 | $72.22 | $69.88 | $70.81 | $70.81 | 1,710,472 |
| 2021-02-01 | $67.11 | $68.01 | $66.09 | $67.72 | $67.72 | 1,292,739 |
| 2021-01-29 | $67.52 | $67.64 | $65.37 | $65.91 | $65.91 | 2,094,800 |
| 2021-01-28 | $67.90 | $68.84 | $67.50 | $67.63 | $67.63 | 1,895,849 |
| 2021-01-27 | $68.20 | $68.48 | $65.65 | $66.65 | $66.65 | 1,500,269 |
| 2021-01-26 | $71.02 | $71.23 | $69.42 | $69.67 | $69.67 | 1,072,817 |
| 2021-01-25 | $72.41 | $72.41 | $69.98 | $70.86 | $70.86 | 1,569,761 |
| 2021-01-22 | $69.79 | $70.88 | $69.12 | $70.76 | $70.76 | 1,511,025 |
| 2021-01-21 | $72.80 | $72.80 | $69.71 | $70.31 | $70.31 | 2,860,820 |
| 2021-01-20 | $70.26 | $71.67 | $69.24 | $71.42 | $71.42 | 53,093,954 |
| 2021-01-19 | $68.89 | $71.99 | $68.87 | $69.19 | $69.19 | 4,082,370 |
| 2021-01-15 | $69.55 | $70.21 | $68.22 | $69.46 | $69.46 | 1,007,069 |
| 2021-01-14 | $72.56 | $72.56 | $69.74 | $69.87 | $69.87 | 2,026,263 |
| 2021-01-13 | $71.69 | $71.91 | $69.72 | $70.02 | $70.02 | 1,462,443 |
| 2021-01-12 | $72.99 | $73.90 | $71.79 | $71.91 | $71.91 | 1,233,603 |
| 2021-01-11 | $70.95 | $73.15 | $70.35 | $73.08 | $73.08 | 878,044 |
| 2021-01-08 | $74.00 | $74.00 | $71.32 | $72.32 | $72.32 | 990,067 |
| 2021-01-07 | $68.77 | $71.96 | $68.49 | $71.84 | $71.84 | 1,175,055 |
| 2021-01-06 | $69.35 | $69.47 | $67.51 | $68.41 | $68.41 | 1,703,846 |
| 2021-01-05 | $65.95 | $68.15 | $65.95 | $66.85 | $66.85 | 1,427,158 |
| 2021-01-04 | $67.58 | $67.75 | $65.28 | $66.29 | $66.29 | 924,457 |
| 2020-12-31 | $66.51 | $67.27 | $65.93 | $66.77 | $66.77 | 699,174 |
| 2020-12-30 | $66.23 | $67.23 | $66.14 | $66.33 | $66.33 | 586,226 |
| 2020-12-29 | $67.20 | $67.93 | $65.52 | $65.77 | $65.77 | 473,443 |
| 2020-12-28 | $67.59 | $67.86 | $66.40 | $66.43 | $66.43 | 478,994 |
| 2020-12-24 | $66.88 | $66.88 | $66.12 | $66.65 | $66.65 | 148,779 |
| 2020-12-23 | $66.46 | $67.00 | $66.03 | $66.58 | $66.58 | 383,841 |
| 2020-12-22 | $66.72 | $67.48 | $65.74 | $66.18 | $66.18 | 573,337 |
| 2020-12-21 | $65.03 | $66.64 | $64.37 | $66.63 | $66.63 | 715,653 |
| 2020-12-18 | $66.75 | $67.03 | $65.55 | $66.15 | $66.15 | 2,366,467 |
| 2020-12-17 | $65.94 | $66.20 | $65.42 | $65.97 | $65.97 | 959,463 |
| 2020-12-16 | $65.93 | $66.04 | $65.03 | $65.62 | $65.62 | 934,231 |
| 2020-12-15 | $65.35 | $65.70 | $64.11 | $65.30 | $65.30 | 783,178 |
| 2020-12-14 | $63.87 | $65.24 | $63.47 | $64.64 | $64.64 | 1,116,066 |
| 2020-12-11 | $62.36 | $63.26 | $61.96 | $62.84 | $62.84 | 725,726 |
| 2020-12-10 | $62.91 | $62.91 | $61.74 | $62.38 | $62.38 | 771,691 |
| 2020-12-09 | $63.24 | $64.13 | $62.74 | $63.24 | $63.24 | 1,155,610 |
| 2020-12-08 | $63.36 | $63.90 | $62.64 | $63.10 | $63.10 | 1,057,405 |
| 2020-12-07 | $63.23 | $63.84 | $62.41 | $63.08 | $63.08 | 554,095 |
| 2020-12-04 | $61.34 | $63.30 | $61.01 | $63.02 | $63.02 | 778,893 |
| 2020-12-03 | $60.93 | $61.99 | $60.70 | $61.01 | $61.01 | 647,672 |
| 2020-12-02 | $60.73 | $61.27 | $60.12 | $60.67 | $60.67 | 890,877 |
| 2020-12-01 | $60.28 | $61.46 | $60.01 | $60.73 | $60.73 | 1,777,168 |
| 2020-11-30 | $60.20 | $60.26 | $59.00 | $59.87 | $59.87 | 1,173,183 |
| 2020-11-27 | $59.77 | $60.49 | $59.44 | $60.45 | $60.45 | 562,509 |
| 2020-11-25 | $60.32 | $60.51 | $59.09 | $59.39 | $59.39 | 650,253 |
| 2020-11-24 | $59.68 | $61.09 | $59.24 | $60.59 | $60.59 | 1,131,678 |
| 2020-11-23 | $59.00 | $59.51 | $58.12 | $58.96 | $58.96 | 691,268 |
| 2020-11-20 | $57.80 | $58.56 | $57.41 | $58.31 | $58.31 | 942,610 |
| 2020-11-19 | $56.52 | $57.80 | $56.01 | $57.74 | $57.74 | 689,383 |
| 2020-11-18 | $57.31 | $57.60 | $56.33 | $56.85 | $56.85 | 1,424,418 |
| 2020-11-17 | $57.77 | $58.15 | $57.13 | $57.31 | $57.31 | 1,169,230 |
| 2020-11-16 | $59.00 | $59.02 | $57.53 | $58.59 | $58.59 | 1,078,304 |
| 2020-11-13 | $57.64 | $58.30 | $57.10 | $58.11 | $58.11 | 1,011,757 |
| 2020-11-12 | $56.88 | $57.61 | $56.26 | $56.89 | $56.89 | 1,564,408 |
| 2020-11-11 | $58.54 | $60.00 | $57.08 | $57.40 | $57.40 | 819,981 |
| 2020-11-10 | $57.66 | $58.34 | $56.94 | $58.25 | $58.25 | 850,724 |
| 2020-11-09 | $58.67 | $60.32 | $57.24 | $57.54 | $57.54 | 1,598,385 |
| 2020-11-06 | $56.32 | $56.37 | $55.22 | $56.00 | $56.00 | 951,381 |
| 2020-11-05 | $54.73 | $58.25 | $53.40 | $55.83 | $55.83 | 1,963,011 |
| 2020-11-04 | $52.08 | $53.25 | $50.51 | $53.03 | $53.03 | 1,117,736 |
| 2020-11-03 | $51.65 | $53.18 | $51.49 | $52.68 | $52.68 | 1,829,758 |
| 2020-11-02 | $49.13 | $50.79 | $48.58 | $50.74 | $50.74 | 1,106,299 |
| 2020-10-30 | $48.38 | $49.57 | $47.19 | $48.13 | $48.13 | 1,299,214 |
| 2020-10-29 | $47.74 | $48.98 | $47.24 | $48.48 | $48.48 | 876,156 |
| 2020-10-28 | $49.49 | $49.55 | $47.76 | $47.88 | $47.88 | 662,406 |
| 2020-10-27 | $49.56 | $51.10 | $49.23 | $50.66 | $50.66 | 1,663,615 |
| 2020-10-26 | $49.27 | $49.67 | $48.51 | $49.23 | $49.23 | 764,452 |
| 2020-10-23 | $51.14 | $51.31 | $49.37 | $50.08 | $50.08 | 1,186,560 |
| 2020-10-22 | $51.01 | $51.79 | $50.01 | $50.94 | $50.94 | 1,473,452 |
| 2020-10-21 | $52.22 | $52.96 | $50.61 | $50.74 | $50.74 | 970,835 |
| 2020-10-20 | $52.51 | $52.89 | $51.83 | $51.92 | $51.92 | 569,136 |
| 2020-10-19 | $52.41 | $53.20 | $51.76 | $51.97 | $51.97 | 734,304 |
| 2020-10-16 | $52.66 | $53.29 | $52.20 | $52.34 | $52.34 | 798,051 |
| 2020-10-15 | $50.06 | $52.59 | $49.58 | $52.29 | $52.29 | 1,398,944 |
| 2020-10-14 | $51.89 | $52.35 | $50.51 | $50.54 | $50.54 | 545,952 |
| 2020-10-13 | $52.00 | $52.64 | $51.64 | $51.72 | $51.72 | 725,459 |
| 2020-10-12 | $51.62 | $52.61 | $51.40 | $52.31 | $52.31 | 636,833 |
| 2020-10-09 | $51.52 | $52.09 | $51.27 | $51.38 | $51.38 | 777,085 |
| 2020-10-08 | $50.92 | $51.59 | $50.83 | $51.10 | $51.10 | 787,603 |
| 2020-10-07 | $49.72 | $50.67 | $49.51 | $50.51 | $50.51 | 1,543,529 |
| 2020-10-06 | $50.72 | $50.88 | $48.88 | $48.93 | $48.93 | 1,201,798 |
| 2020-10-05 | $49.71 | $51.13 | $49.69 | $50.72 | $50.72 | 905,270 |
| 2020-10-02 | $47.97 | $49.62 | $47.51 | $49.33 | $49.33 | 646,154 |
| 2020-10-01 | $48.76 | $49.68 | $48.63 | $48.87 | $48.87 | 895,053 |
| 2020-09-30 | $49.00 | $49.85 | $48.49 | $48.70 | $48.70 | 1,144,057 |
| 2020-09-29 | $48.62 | $49.21 | $48.22 | $48.92 | $48.92 | 970,430 |
| 2020-09-28 | $48.80 | $49.19 | $48.55 | $48.70 | $48.70 | 1,032,941 |
| 2020-09-25 | $47.01 | $47.85 | $46.78 | $47.85 | $47.85 | 2,060,687 |
| 2020-09-24 | $47.36 | $47.61 | $46.82 | $47.08 | $47.08 | 1,594,762 |
| 2020-09-23 | $49.25 | $49.25 | $47.64 | $47.64 | $47.64 | 760,027 |
| 2020-09-22 | $48.26 | $48.75 | $47.96 | $48.55 | $48.55 | 851,875 |
| 2020-09-21 | $48.29 | $48.37 | $47.27 | $47.80 | $47.80 | 1,016,178 |
| 2020-09-18 | $50.21 | $50.35 | $48.83 | $49.35 | $49.35 | 1,981,258 |
| 2020-09-17 | $50.24 | $50.72 | $49.65 | $49.79 | $49.79 | 884,710 |
| 2020-09-16 | $52.55 | $52.73 | $51.24 | $51.31 | $51.31 | 859,254 |
| 2020-09-15 | $51.12 | $52.21 | $50.84 | $52.08 | $52.08 | 631,926 |
| 2020-09-14 | $50.48 | $50.84 | $50.04 | $50.43 | $50.43 | 661,175 |
| 2020-09-11 | $49.76 | $50.80 | $49.32 | $50.16 | $50.16 | 726,257 |
| 2020-09-10 | $50.51 | $50.78 | $49.04 | $49.16 | $49.16 | 783,486 |
| 2020-09-09 | $49.98 | $50.37 | $49.48 | $50.11 | $50.11 | 881,044 |
| 2020-09-08 | $49.02 | $50.01 | $48.51 | $49.14 | $49.14 | 1,007,882 |
| 2020-09-04 | $51.04 | $51.53 | $49.07 | $49.96 | $49.96 | 914,656 |
| 2020-09-03 | $54.13 | $54.13 | $50.66 | $50.90 | $50.90 | 1,220,283 |
| 2020-09-02 | $53.78 | $54.51 | $52.96 | $54.31 | $54.31 | 728,924 |
| 2020-09-01 | $52.67 | $53.47 | $52.10 | $53.41 | $53.41 | 542,284 |
| 2020-08-31 | $52.38 | $52.75 | $51.94 | $52.41 | $52.41 | 902,017 |
| 2020-08-28 | $52.00 | $52.19 | $51.60 | $52.02 | $52.02 | 617,673 |
| 2020-08-27 | $52.76 | $52.76 | $51.55 | $52.04 | $52.04 | 702,285 |
| 2020-08-26 | $53.06 | $53.73 | $52.50 | $52.60 | $52.60 | 666,605 |
| 2020-08-25 | $52.09 | $52.62 | $51.79 | $52.57 | $52.57 | 712,886 |
| 2020-08-24 | $51.02 | $52.23 | $50.70 | $52.19 | $52.19 | 1,800,855 |
| 2020-08-21 | $50.34 | $51.04 | $50.27 | $50.70 | $50.70 | 1,087,767 |
| 2020-08-20 | $50.11 | $50.81 | $50.00 | $50.64 | $50.64 | 681,921 |
| 2020-08-19 | $51.65 | $51.66 | $50.60 | $50.66 | $50.66 | 1,175,408 |
| 2020-08-18 | $51.00 | $51.96 | $50.90 | $51.76 | $51.76 | 1,384,118 |
| 2020-08-17 | $50.61 | $51.32 | $50.40 | $50.83 | $50.83 | 784,856 |
| 2020-08-14 | $49.76 | $50.77 | $48.72 | $50.38 | $50.38 | 986,168 |
| 2020-08-13 | $49.16 | $50.49 | $49.09 | $50.06 | $50.06 | 1,200,208 |
| 2020-08-12 | $48.23 | $49.59 | $47.96 | $49.51 | $49.51 | 1,070,482 |
| 2020-08-11 | $48.54 | $48.93 | $47.86 | $47.96 | $47.96 | 1,257,173 |
| 2020-08-10 | $49.28 | $49.48 | $48.23 | $48.41 | $48.41 | 1,035,387 |
| 2020-08-07 | $48.86 | $49.39 | $48.45 | $49.17 | $49.17 | 1,167,681 |
| 2020-08-06 | $47.42 | $50.30 | $47.20 | $49.05 | $49.05 | 2,554,328 |
| 2020-08-05 | $45.82 | $46.15 | $45.28 | $45.92 | $45.92 | 1,918,533 |
| 2020-08-04 | $45.46 | $45.63 | $44.78 | $45.13 | $45.13 | 841,992 |
| 2020-08-03 | $45.11 | $45.64 | $44.86 | $45.54 | $45.54 | 1,075,355 |
| 2020-07-31 | $45.69 | $45.79 | $44.35 | $44.51 | $44.51 | 1,559,486 |
| 2020-07-30 | $44.88 | $45.64 | $44.50 | $45.54 | $45.54 | 558,389 |
| 2020-07-29 | $44.76 | $45.75 | $44.76 | $45.57 | $45.57 | 713,367 |
| 2020-07-28 | $45.07 | $45.49 | $44.69 | $44.72 | $44.72 | 674,452 |
| 2020-07-27 | $44.03 | $45.21 | $43.92 | $45.06 | $45.06 | 588,202 |
| 2020-07-24 | $44.95 | $45.04 | $43.93 | $44.03 | $44.03 | 790,317 |
| 2020-07-23 | $44.43 | $45.77 | $44.43 | $45.31 | $45.31 | 1,313,602 |
| 2020-07-22 | $44.67 | $45.10 | $44.17 | $44.44 | $44.44 | 865,926 |
| 2020-07-21 | $44.87 | $45.45 | $44.44 | $44.84 | $44.84 | 1,077,353 |
| 2020-07-20 | $43.93 | $44.45 | $43.78 | $44.36 | $44.36 | 569,146 |
| 2020-07-17 | $43.72 | $44.38 | $43.59 | $43.95 | $43.95 | 431,800 |
| 2020-07-16 | $44.14 | $44.14 | $43.23 | $43.51 | $43.51 | 451,500 |
| 2020-07-15 | $43.81 | $44.45 | $43.43 | $44.31 | $44.31 | 872,100 |
| 2020-07-14 | $41.52 | $43.07 | $41.34 | $42.99 | $42.99 | 880,400 |
| 2020-07-13 | $42.88 | $43.20 | $41.65 | $41.66 | $41.66 | 926,600 |
| 2020-07-10 | $42.54 | $42.76 | $42.08 | $42.54 | $42.54 | 550,400 |
| 2020-07-09 | $42.56 | $42.71 | $41.69 | $42.38 | $42.38 | 923,100 |
| 2020-07-08 | $42.17 | $43.29 | $41.71 | $42.40 | $42.40 | 811,400 |
| 2020-07-07 | $43.03 | $43.75 | $41.98 | $42.04 | $42.04 | 854,300 |
| 2020-07-06 | $43.54 | $43.89 | $42.99 | $43.43 | $43.43 | 823,900 |
| 2020-07-02 | $43.54 | $44.15 | $42.31 | $42.52 | $42.52 | 992,400 |
| 2020-07-01 | $43.17 | $43.50 | $42.69 | $42.75 | $42.75 | 679,100 |
| 2020-06-30 | $42.57 | $43.44 | $42.40 | $43.19 | $43.19 | 775,600 |
| 2020-06-29 | $42.92 | $43.22 | $42.13 | $42.64 | $42.64 | 1,115,400 |
| 2020-06-26 | $42.96 | $43.16 | $42.05 | $42.37 | $42.37 | 1,915,153 |
| 2020-06-25 | $42.42 | $43.19 | $41.79 | $43.17 | $43.17 | 633,908 |
| 2020-06-24 | $43.68 | $43.68 | $42.24 | $42.67 | $42.67 | 844,260 |
| 2020-06-23 | $43.89 | $43.89 | $43.30 | $43.66 | $43.66 | 1,714,153 |
| 2020-06-22 | $43.00 | $43.49 | $42.32 | $43.30 | $43.30 | 563,430 |
| 2020-06-19 | $43.58 | $44.04 | $42.52 | $43.00 | $43.00 | 1,599,215 |
| 2020-06-18 | $42.80 | $43.28 | $42.00 | $43.00 | $43.00 | 808,233 |
| 2020-06-17 | $43.26 | $43.56 | $42.65 | $43.02 | $43.02 | 808,040 |
| 2020-06-16 | $43.92 | $43.92 | $42.03 | $43.01 | $43.01 | 1,103,989 |
| 2020-06-15 | $40.11 | $42.36 | $39.71 | $42.23 | $42.23 | 952,587 |
| 2020-06-12 | $42.67 | $42.68 | $40.25 | $41.13 | $41.13 | 1,991,326 |
| 2020-06-11 | $42.23 | $42.80 | $40.84 | $40.98 | $40.98 | 2,070,249 |
| 2020-06-10 | $44.10 | $44.72 | $43.13 | $43.99 | $43.99 | 1,264,757 |
| 2020-06-09 | $44.10 | $44.98 | $43.25 | $43.93 | $43.93 | 1,575,994 |
| 2020-06-08 | $44.80 | $45.26 | $44.17 | $45.18 | $45.18 | 1,356,820 |
| 2020-06-05 | $44.67 | $45.33 | $43.60 | $45.12 | $45.12 | 2,172,779 |
| 2020-06-04 | $42.04 | $43.16 | $41.82 | $43.06 | $43.06 | 1,648,597 |
| 2020-06-03 | $40.88 | $42.34 | $40.55 | $42.22 | $42.22 | 2,012,450 |
| 2020-06-02 | $40.32 | $40.96 | $39.89 | $40.38 | $40.38 | 891,813 |
| 2020-06-01 | $39.33 | $40.30 | $38.87 | $40.07 | $40.07 | 944,618 |
| 2020-05-29 | $40.57 | $40.78 | $38.75 | $39.12 | $39.12 | 2,350,166 |
| 2020-05-28 | $42.59 | $43.56 | $41.74 | $41.99 | $41.99 | 1,407,744 |
| 2020-05-27 | $41.84 | $42.66 | $41.31 | $42.54 | $42.54 | 996,215 |
| 2020-05-26 | $40.60 | $41.84 | $39.60 | $41.22 | $41.22 | 1,730,757 |
| 2020-05-22 | $39.37 | $39.69 | $38.73 | $39.33 | $39.33 | 514,212 |
| 2020-05-21 | $39.40 | $39.87 | $38.91 | $39.38 | $39.38 | 922,252 |
| 2020-05-20 | $39.82 | $40.87 | $38.53 | $39.53 | $39.53 | 1,373,441 |
| 2020-05-19 | $38.62 | $40.15 | $38.20 | $39.24 | $39.24 | 2,278,092 |
| 2020-05-18 | $36.63 | $38.79 | $35.89 | $38.64 | $38.64 | 1,367,686 |
| 2020-05-15 | $34.66 | $35.42 | $34.38 | $35.40 | $35.40 | 884,104 |
| 2020-05-14 | $33.84 | $34.95 | $33.11 | $34.88 | $34.88 | 1,778,491 |
| 2020-05-13 | $35.16 | $36.08 | $33.84 | $34.37 | $34.37 | 740,185 |
| 2020-05-12 | $37.37 | $37.37 | $35.45 | $35.50 | $35.50 | 806,560 |
| 2020-05-11 | $35.97 | $37.45 | $35.25 | $37.11 | $37.11 | 1,424,480 |
| 2020-05-08 | $37.39 | $37.63 | $36.08 | $37.00 | $37.00 | 1,039,876 |
| 2020-05-07 | $33.45 | $36.98 | $32.49 | $36.45 | $36.45 | 1,751,218 |
| 2020-05-06 | $33.51 | $33.53 | $31.67 | $31.86 | $31.86 | 1,339,813 |
| 2020-05-05 | $32.64 | $33.42 | $32.26 | $32.83 | $32.83 | 1,440,929 |
| 2020-05-04 | $32.49 | $32.96 | $31.65 | $32.11 | $32.11 | 2,009,326 |
| 2020-05-01 | $33.93 | $33.97 | $32.64 | $32.86 | $32.86 | 834,439 |
| 2020-04-30 | $35.14 | $35.47 | $34.45 | $34.63 | $34.63 | 1,298,140 |
| 2020-04-29 | $34.83 | $36.05 | $34.79 | $35.71 | $35.71 | 968,576 |
| 2020-04-28 | $35.40 | $35.73 | $34.23 | $34.23 | $34.23 | 875,519 |
| 2020-04-27 | $32.97 | $34.54 | $32.79 | $34.35 | $34.35 | 792,272 |
| 2020-04-24 | $33.20 | $33.35 | $32.01 | $32.63 | $32.63 | 825,993 |
| 2020-04-23 | $32.55 | $33.37 | $32.44 | $32.91 | $32.91 | 949,976 |
| 2020-04-22 | $32.34 | $32.49 | $31.75 | $32.18 | $32.18 | 561,944 |
| 2020-04-21 | $31.77 | $32.06 | $31.39 | $31.68 | $31.68 | 766,380 |
| 2020-04-20 | $32.08 | $33.14 | $30.93 | $32.32 | $32.32 | 1,154,116 |
| 2020-04-17 | $32.23 | $32.78 | $31.48 | $32.46 | $32.46 | 1,450,313 |
| 2020-04-16 | $32.37 | $32.65 | $31.15 | $31.34 | $31.34 | 2,402,723 |
| 2020-04-15 | $31.65 | $32.34 | $30.87 | $32.19 | $32.19 | 975,061 |
| 2020-04-14 | $32.03 | $33.07 | $32.03 | $32.57 | $32.57 | 1,879,175 |
| 2020-04-13 | $34.20 | $34.20 | $32.01 | $32.19 | $32.19 | 775,469 |
| 2020-04-09 | $34.01 | $34.71 | $33.50 | $34.46 | $34.46 | 1,271,820 |
| 2020-04-08 | $32.49 | $33.68 | $31.84 | $33.24 | $33.24 | 867,064 |
| 2020-04-07 | $32.69 | $33.48 | $31.88 | $32.01 | $32.01 | 1,170,169 |
| 2020-04-06 | $29.90 | $31.55 | $29.79 | $31.14 | $31.14 | 1,835,606 |
| 2020-04-03 | $29.60 | $30.07 | $27.79 | $28.46 | $28.46 | 1,772,143 |
| 2020-04-02 | $28.79 | $30.26 | $28.64 | $29.89 | $29.89 | 1,963,030 |
| 2020-04-01 | $30.63 | $31.24 | $28.82 | $29.10 | $29.10 | 4,081,961 |
| 2020-03-31 | $31.29 | $32.74 | $30.72 | $31.83 | $31.83 | 1,901,833 |
| 2020-03-30 | $30.05 | $31.18 | $29.36 | $31.03 | $31.03 | 1,380,315 |
| 2020-03-27 | $29.76 | $30.34 | $29.03 | $29.85 | $29.85 | 2,341,086 |
| 2020-03-26 | $28.86 | $30.70 | $28.43 | $30.64 | $30.64 | 1,723,022 |
| 2020-03-25 | $29.28 | $29.73 | $27.29 | $28.79 | $28.79 | 1,811,696 |
| 2020-03-24 | $27.73 | $29.01 | $26.72 | $28.52 | $28.52 | 1,655,801 |
| 2020-03-23 | $25.28 | $27.91 | $23.79 | $26.54 | $26.54 | 4,605,120 |
| 2020-03-20 | $25.68 | $28.41 | $25.03 | $26.00 | $26.00 | 5,847,121 |
| 2020-03-19 | $21.07 | $25.62 | $20.95 | $25.33 | $25.33 | 6,784,199 |
| 2020-03-18 | $20.65 | $22.69 | $20.01 | $21.32 | $21.32 | 2,724,824 |
| 2020-03-17 | $24.59 | $24.81 | $20.79 | $22.09 | $22.09 | 4,213,539 |
| 2020-03-16 | $24.37 | $26.85 | $23.15 | $24.22 | $24.22 | 2,096,363 |
| 2020-03-13 | $29.32 | $30.45 | $27.37 | $28.35 | $28.35 | 4,248,806 |
| 2020-03-12 | $30.72 | $32.25 | $26.55 | $27.05 | $27.05 | 2,264,287 |
| 2020-03-11 | $34.61 | $34.61 | $32.55 | $33.23 | $33.23 | 2,683,621 |
| 2020-03-10 | $37.53 | $37.98 | $34.90 | $35.67 | $35.67 | 3,314,973 |
| 2020-03-09 | $37.31 | $38.80 | $36.01 | $36.14 | $36.14 | 2,493,952 |
| 2020-03-06 | $38.78 | $40.44 | $38.41 | $40.00 | $40.00 | 4,489,660 |
| 2020-03-05 | $39.54 | $40.43 | $39.51 | $40.27 | $40.27 | 3,363,663 |
| 2020-03-04 | $40.42 | $40.66 | $39.12 | $40.57 | $40.57 | 1,610,026 |
| 2020-03-03 | $40.82 | $41.62 | $39.55 | $39.79 | $39.79 | 1,050,789 |
| 2020-03-02 | $39.88 | $41.05 | $39.01 | $41.00 | $41.00 | 1,492,365 |
| 2020-02-28 | $38.82 | $40.12 | $38.31 | $39.48 | $39.48 | 3,008,900 |
| 2020-02-27 | $41.70 | $42.31 | $40.07 | $40.17 | $40.17 | 1,842,191 |
| 2020-02-26 | $43.16 | $44.20 | $42.48 | $42.73 | $42.73 | 919,844 |
| 2020-02-25 | $44.57 | $44.96 | $42.75 | $42.84 | $42.84 | 915,862 |
| 2020-02-24 | $43.71 | $44.68 | $43.46 | $44.27 | $44.27 | 1,001,820 |
| 2020-02-21 | $45.90 | $46.14 | $45.12 | $45.39 | $45.39 | 815,820 |
| 2020-02-20 | $45.57 | $46.67 | $45.56 | $46.13 | $46.13 | 1,085,308 |
| 2020-02-19 | $45.61 | $46.20 | $45.52 | $45.97 | $45.97 | 1,024,529 |
| 2020-02-18 | $45.09 | $45.80 | $45.05 | $45.62 | $45.62 | 1,087,539 |
| 2020-02-14 | $44.64 | $45.82 | $44.22 | $45.36 | $45.36 | 1,512,853 |
| 2020-02-13 | $44.00 | $44.99 | $42.00 | $44.90 | $44.90 | 1,971,013 |
| 2020-02-12 | $44.07 | $44.26 | $43.64 | $44.11 | $44.11 | 1,135,267 |
| 2020-02-11 | $44.16 | $44.51 | $42.84 | $43.79 | $43.79 | 967,654 |
| 2020-02-10 | $43.17 | $43.88 | $42.81 | $43.83 | $43.83 | 757,103 |
| 2020-02-07 | $44.47 | $44.55 | $43.24 | $43.39 | $43.39 | 811,110 |
| 2020-02-06 | $45.28 | $45.56 | $44.52 | $44.55 | $44.55 | 840,203 |
| 2020-02-05 | $44.94 | $45.11 | $44.38 | $45.01 | $45.01 | 729,853 |
| 2020-02-04 | $44.25 | $44.64 | $43.89 | $44.31 | $44.31 | 683,855 |
| 2020-02-03 | $42.90 | $43.74 | $42.90 | $43.51 | $43.51 | 957,784 |
| 2020-01-31 | $43.31 | $43.49 | $42.32 | $42.52 | $42.52 | 1,016,357 |
| 2020-01-30 | $42.91 | $43.49 | $42.62 | $43.43 | $43.43 | 743,332 |
| 2020-01-29 | $43.61 | $43.86 | $43.41 | $43.42 | $43.42 | 712,230 |
| 2020-01-28 | $43.47 | $43.87 | $43.14 | $43.37 | $43.37 | 669,853 |
| 2020-01-27 | $43.18 | $43.46 | $42.74 | $43.05 | $43.05 | 1,083,567 |
| 2020-01-24 | $44.55 | $44.73 | $43.90 | $44.08 | $44.08 | 764,839 |
| 2020-01-23 | $44.09 | $44.46 | $43.74 | $44.39 | $44.39 | 1,187,842 |
| 2020-01-22 | $44.40 | $44.54 | $44.15 | $44.24 | $44.24 | 1,112,633 |
| 2020-01-21 | $43.82 | $44.40 | $43.82 | $44.18 | $44.18 | 976,805 |
| 2020-01-17 | $44.04 | $44.22 | $43.87 | $44.14 | $44.14 | 948,661 |
| 2020-01-16 | $42.97 | $44.01 | $42.80 | $43.93 | $43.93 | 1,466,958 |
| 2020-01-15 | $42.73 | $43.23 | $42.34 | $42.65 | $42.65 | 1,177,591 |
| 2020-01-14 | $42.60 | $42.98 | $42.38 | $42.72 | $42.72 | 714,576 |
| 2020-01-13 | $42.29 | $42.78 | $42.15 | $42.77 | $42.77 | 624,437 |
| 2020-01-10 | $42.50 | $42.68 | $41.98 | $42.10 | $42.10 | 735,975 |
| 2020-01-09 | $41.63 | $42.59 | $41.32 | $42.35 | $42.35 | 1,191,682 |
| 2020-01-08 | $41.25 | $41.55 | $41.08 | $41.32 | $41.32 | 1,050,505 |
| 2020-01-07 | $41.35 | $41.51 | $40.89 | $41.15 | $41.15 | 1,040,628 |
| 2020-01-06 | $41.02 | $41.45 | $40.93 | $41.31 | $41.31 | 775,903 |
| 2020-01-03 | $41.39 | $41.67 | $41.27 | $41.51 | $41.51 | 447,774 |
| 2020-01-02 | $41.77 | $42.26 | $41.30 | $41.94 | $41.94 | 615,913 |
| 2019-12-31 | $41.65 | $41.91 | $41.53 | $41.69 | $41.69 | 851,960 |
| 2019-12-30 | $41.86 | $41.99 | $41.50 | $41.68 | $41.68 | 728,344 |
| 2019-12-27 | $42.34 | $42.45 | $41.74 | $41.97 | $41.97 | 694,947 |
| 2019-12-26 | $42.34 | $42.75 | $42.15 | $42.26 | $42.26 | 728,589 |
| 2019-12-24 | $42.35 | $42.50 | $42.21 | $42.30 | $42.30 | 690,620 |
| 2019-12-23 | $42.10 | $42.46 | $41.82 | $42.31 | $42.31 | 987,058 |
| 2019-12-20 | $41.45 | $42.00 | $40.98 | $41.99 | $41.99 | 3,202,332 |
| 2019-12-19 | $39.80 | $40.96 | $39.71 | $40.94 | $40.94 | 1,266,703 |
| 2019-12-18 | $40.13 | $40.18 | $39.51 | $39.92 | $39.92 | 1,020,554 |
| 2019-12-17 | $40.45 | $40.50 | $39.99 | $40.15 | $40.15 | 577,014 |
| 2019-12-16 | $40.52 | $40.92 | $40.21 | $40.41 | $40.41 | 746,631 |
| 2019-12-13 | $40.46 | $40.71 | $40.01 | $40.35 | $40.35 | 618,711 |
| 2019-12-12 | $39.69 | $40.51 | $39.60 | $40.46 | $40.46 | 755,204 |
| 2019-12-11 | $39.94 | $40.10 | $39.47 | $39.62 | $39.62 | 708,102 |
| 2019-12-10 | $40.57 | $40.58 | $39.88 | $39.95 | $39.95 | 696,534 |
| 2019-12-09 | $40.31 | $40.77 | $40.10 | $40.63 | $40.63 | 825,992 |
| 2019-12-06 | $40.37 | $40.86 | $40.30 | $40.39 | $40.39 | 661,414 |
| 2019-12-05 | $40.19 | $40.34 | $39.74 | $40.00 | $40.00 | 814,686 |
| 2019-12-04 | $39.79 | $40.67 | $39.55 | $40.05 | $40.05 | 918,430 |
| 2019-12-03 | $39.90 | $40.01 | $39.48 | $39.64 | $39.64 | 764,665 |
| 2019-12-02 | $40.74 | $41.05 | $40.34 | $40.40 | $40.40 | 987,410 |
| 2019-11-29 | $41.05 | $41.09 | $40.44 | $40.53 | $40.53 | 722,674 |
| 2019-11-27 | $40.91 | $41.25 | $40.73 | $41.08 | $41.08 | 1,107,573 |
| 2019-11-26 | $40.10 | $40.77 | $39.82 | $40.74 | $40.74 | 1,886,044 |
| 2019-11-25 | $39.67 | $40.09 | $39.28 | $39.99 | $39.99 | 900,725 |
| 2019-11-22 | $39.49 | $39.57 | $39.05 | $39.37 | $39.37 | 857,346 |
| 2019-11-21 | $39.38 | $39.51 | $39.07 | $39.34 | $39.34 | 1,522,645 |
| 2019-11-20 | $39.34 | $39.91 | $38.95 | $39.39 | $39.39 | 1,506,806 |
| 2019-11-19 | $39.00 | $39.44 | $38.55 | $39.37 | $39.37 | 780,896 |
| 2019-11-18 | $39.21 | $39.55 | $38.71 | $38.91 | $38.91 | 1,179,366 |
| 2019-11-15 | $39.39 | $39.84 | $39.35 | $39.66 | $39.66 | 680,309 |
| 2019-11-14 | $38.73 | $39.32 | $38.61 | $39.16 | $39.16 | 822,994 |
| 2019-11-13 | $38.97 | $39.38 | $38.75 | $38.92 | $38.92 | 651,683 |
| 2019-11-12 | $40.03 | $40.24 | $38.96 | $39.19 | $39.19 | 1,293,400 |
| 2019-11-11 | $40.38 | $40.65 | $40.01 | $40.14 | $40.14 | 646,735 |
| 2019-11-08 | $40.85 | $41.19 | $40.66 | $40.79 | $40.79 | 817,206 |
| 2019-11-07 | $40.34 | $41.02 | $40.17 | $40.83 | $40.83 | 996,845 |
| 2019-11-06 | $41.00 | $41.19 | $40.00 | $40.13 | $40.13 | 1,224,716 |
| 2019-11-05 | $41.26 | $41.56 | $40.85 | $40.98 | $40.98 | 1,371,293 |
| 2019-11-04 | $40.92 | $41.47 | $40.59 | $41.15 | $41.15 | 1,449,808 |
| 2019-11-01 | $39.73 | $40.82 | $39.72 | $40.82 | $40.82 | 1,453,099 |
| 2019-10-31 | $39.44 | $39.90 | $38.76 | $39.84 | $39.84 | 1,616,622 |
| 2019-10-30 | $39.53 | $39.56 | $38.92 | $39.30 | $39.30 | 1,570,200 |
| 2019-10-29 | $39.46 | $39.93 | $39.14 | $39.56 | $39.56 | 702,247 |
| 2019-10-28 | $39.38 | $39.88 | $39.00 | $39.50 | $39.50 | 1,291,537 |
| 2019-10-25 | $38.88 | $39.35 | $38.88 | $38.99 | $38.99 | 1,280,753 |
| 2019-10-24 | $39.04 | $39.23 | $38.32 | $38.87 | $38.87 | 1,013,403 |
| 2019-10-23 | $38.82 | $39.13 | $38.49 | $38.81 | $38.81 | 1,592,152 |
| 2019-10-22 | $39.62 | $39.76 | $38.97 | $38.99 | $38.99 | 948,863 |
| 2019-10-21 | $39.99 | $40.30 | $39.47 | $39.67 | $39.67 | 752,964 |
| 2019-10-18 | $39.66 | $40.08 | $39.39 | $39.73 | $39.73 | 728,275 |
| 2019-10-17 | $39.46 | $40.09 | $39.38 | $39.80 | $39.80 | 1,044,306 |
| 2019-10-16 | $38.70 | $39.39 | $38.46 | $39.36 | $39.36 | 1,400,719 |
| 2019-10-15 | $37.99 | $38.93 | $37.93 | $38.74 | $38.74 | 936,431 |
| 2019-10-14 | $37.90 | $37.99 | $37.42 | $37.80 | $37.80 | 2,321,580 |
| 2019-10-11 | $38.00 | $38.56 | $37.51 | $37.90 | $37.90 | 2,186,340 |
| 2019-10-10 | $37.78 | $37.83 | $37.14 | $37.45 | $37.45 | 650,780 |
| 2019-10-09 | $37.62 | $37.98 | $37.32 | $37.82 | $37.82 | 497,283 |
| 2019-10-08 | $37.78 | $37.80 | $37.14 | $37.19 | $37.19 | 1,187,931 |
| 2019-10-07 | $37.83 | $38.33 | $37.16 | $38.06 | $38.06 | 1,103,329 |
| 2019-10-04 | $37.85 | $38.13 | $37.73 | $38.10 | $38.10 | 734,502 |
| 2019-10-03 | $37.28 | $37.84 | $36.58 | $37.81 | $37.81 | 820,897 |
| 2019-10-02 | $37.55 | $37.55 | $36.64 | $37.23 | $37.23 | 762,432 |
| 2019-10-01 | $39.12 | $39.40 | $37.70 | $37.77 | $37.77 | 683,519 |
| 2019-09-30 | $38.44 | $38.90 | $38.25 | $38.81 | $38.81 | 676,524 |
| 2019-09-27 | $38.99 | $39.11 | $37.55 | $38.22 | $38.22 | 953,752 |
| 2019-09-26 | $38.41 | $39.02 | $38.10 | $38.78 | $38.78 | 1,881,327 |
| 2019-09-25 | $37.87 | $38.65 | $37.61 | $38.33 | $38.33 | 2,284,973 |
| 2019-09-24 | $38.42 | $38.70 | $37.73 | $38.00 | $38.00 | 1,611,591 |
| 2019-09-23 | $38.36 | $38.60 | $38.07 | $38.16 | $38.16 | 1,082,009 |
| 2019-09-20 | $38.70 | $39.02 | $38.24 | $38.56 | $38.56 | 2,314,838 |
| 2019-09-19 | $39.10 | $39.24 | $38.60 | $38.63 | $38.63 | 846,590 |
| 2019-09-18 | $39.54 | $39.57 | $38.45 | $39.13 | $39.13 | 734,079 |
| 2019-09-17 | $39.51 | $39.60 | $39.13 | $39.52 | $39.52 | 690,415 |
| 2019-09-16 | $39.58 | $40.03 | $39.40 | $39.65 | $39.65 | 686,148 |
| 2019-09-13 | $39.05 | $40.07 | $38.97 | $40.03 | $40.03 | 1,014,908 |
| 2019-09-12 | $38.66 | $39.30 | $38.09 | $38.88 | $38.88 | 1,016,769 |
| 2019-09-11 | $38.50 | $38.69 | $38.02 | $38.50 | $38.50 | 1,157,752 |
| 2019-09-10 | $38.14 | $38.36 | $37.58 | $38.36 | $38.36 | 776,513 |
| 2019-09-09 | $38.03 | $38.25 | $37.60 | $38.24 | $38.24 | 960,366 |
| 2019-09-06 | $38.03 | $38.23 | $37.87 | $37.94 | $37.94 | 825,972 |
| 2019-09-05 | $37.83 | $38.22 | $37.55 | $37.89 | $37.89 | 761,083 |
| 2019-09-04 | $37.26 | $37.66 | $37.09 | $37.29 | $37.29 | 641,520 |
| 2019-09-03 | $37.24 | $37.52 | $36.69 | $36.91 | $36.91 | 1,085,357 |
| 2019-08-30 | $37.89 | $38.10 | $37.35 | $37.52 | $37.52 | 860,515 |
| 2019-08-29 | $37.00 | $37.71 | $37.00 | $37.52 | $37.52 | 727,556 |
| 2019-08-28 | $35.95 | $36.73 | $35.86 | $36.46 | $36.46 | 581,626 |
| 2019-08-27 | $36.86 | $36.86 | $36.03 | $36.17 | $36.17 | 1,089,719 |
| 2019-08-26 | $37.24 | $37.24 | $36.15 | $36.43 | $36.43 | 1,112,440 |
| 2019-08-23 | $37.40 | $37.82 | $36.36 | $36.70 | $36.70 | 1,237,274 |
| 2019-08-22 | $37.95 | $38.08 | $37.42 | $37.72 | $37.72 | 920,278 |
| 2019-08-21 | $37.67 | $38.03 | $37.50 | $37.80 | $37.80 | 915,871 |
| 2019-08-20 | $37.75 | $37.76 | $37.23 | $37.30 | $37.30 | 856,042 |
| 2019-08-19 | $38.00 | $38.30 | $37.65 | $37.98 | $37.98 | 732,452 |
| 2019-08-16 | $36.67 | $37.56 | $36.36 | $37.33 | $37.33 | 837,304 |
| 2019-08-15 | $36.65 | $36.65 | $36.11 | $36.39 | $36.39 | 915,307 |
| 2019-08-14 | $36.90 | $37.10 | $36.52 | $36.53 | $36.53 | 837,038 |
| 2019-08-13 | $36.97 | $38.45 | $36.79 | $37.62 | $37.62 | 1,376,353 |
| 2019-08-12 | $38.00 | $38.02 | $37.12 | $37.21 | $37.21 | 775,591 |
| 2019-08-09 | $39.04 | $39.30 | $38.17 | $38.26 | $38.26 | 1,253,042 |
| 2019-08-08 | $37.85 | $39.38 | $37.69 | $39.34 | $39.34 | 2,116,422 |
| 2019-08-07 | $37.39 | $37.84 | $37.04 | $37.56 | $37.56 | 1,316,541 |
| 2019-08-06 | $37.35 | $37.99 | $37.23 | $37.89 | $37.89 | 1,459,891 |
| 2019-08-05 | $37.62 | $37.62 | $36.97 | $37.16 | $37.16 | 1,655,910 |
| 2019-08-02 | $37.59 | $38.52 | $37.26 | $38.41 | $38.41 | 1,734,197 |
| 2019-08-01 | $40.84 | $42.05 | $37.53 | $38.13 | $38.13 | 2,871,942 |
| 2019-07-31 | $44.53 | $44.93 | $42.13 | $42.26 | $42.26 | 2,099,414 |
| 2019-07-30 | $44.20 | $44.63 | $43.89 | $44.44 | $44.44 | 956,093 |
| 2019-07-29 | $44.91 | $44.96 | $44.25 | $44.32 | $44.32 | 732,187 |
| 2019-07-26 | $44.49 | $45.00 | $44.08 | $44.83 | $44.83 | 803,754 |
| 2019-07-25 | $45.26 | $45.27 | $44.39 | $44.48 | $44.48 | 722,422 |
| 2019-07-24 | $44.68 | $45.31 | $44.67 | $45.23 | $45.23 | 603,756 |
| 2019-07-23 | $44.81 | $44.87 | $44.33 | $44.84 | $44.84 | 773,603 |
| 2019-07-22 | $44.17 | $44.68 | $44.15 | $44.47 | $44.47 | 539,729 |
| 2019-07-19 | $44.29 | $44.59 | $43.96 | $43.98 | $43.98 | 740,564 |
| 2019-07-18 | $44.20 | $44.40 | $43.62 | $44.12 | $44.12 | 999,416 |
| 2019-07-17 | $44.55 | $44.63 | $44.14 | $44.15 | $44.15 | 991,226 |
| 2019-07-16 | $44.50 | $44.61 | $44.32 | $44.43 | $44.43 | 789,749 |
| 2019-07-15 | $44.62 | $44.76 | $44.21 | $44.50 | $44.50 | 825,950 |
| 2019-07-12 | $44.03 | $44.44 | $43.95 | $44.28 | $44.28 | 856,728 |
| 2019-07-11 | $44.04 | $44.27 | $43.67 | $43.91 | $43.91 | 879,210 |
| 2019-07-10 | $44.57 | $45.15 | $43.63 | $43.95 | $43.95 | 1,504,682 |
| 2019-07-09 | $44.67 | $45.21 | $44.63 | $45.15 | $45.15 | 1,119,591 |
| 2019-07-08 | $45.20 | $45.41 | $44.73 | $44.85 | $44.85 | 1,219,468 |
| 2019-07-05 | $45.48 | $45.53 | $44.58 | $45.42 | $45.42 | 1,200,829 |
| 2019-07-03 | $45.99 | $45.99 | $45.58 | $45.94 | $45.94 | 655,533 |
| 2019-07-02 | $45.81 | $46.04 | $45.36 | $45.85 | $45.85 | 1,012,021 |
| 2019-07-01 | $45.79 | $46.25 | $45.30 | $45.78 | $45.78 | 1,009,785 |
| 2019-06-28 | $44.53 | $45.24 | $44.49 | $45.11 | $45.11 | 2,195,991 |
| 2019-06-27 | $44.06 | $44.54 | $43.28 | $44.41 | $44.41 | 687,450 |
| 2019-06-26 | $43.93 | $44.14 | $43.64 | $43.76 | $43.76 | 536,384 |
| 2019-06-25 | $43.82 | $44.08 | $43.50 | $43.65 | $43.65 | 637,704 |
| 2019-06-24 | $43.40 | $43.95 | $42.92 | $43.66 | $43.66 | 622,672 |
| 2019-06-21 | $43.41 | $43.71 | $42.97 | $43.40 | $43.40 | 1,294,145 |
| 2019-06-20 | $44.25 | $44.31 | $43.36 | $43.71 | $43.71 | 1,095,564 |
| 2019-06-19 | $43.98 | $44.08 | $43.34 | $43.64 | $43.64 | 675,408 |
| 2019-06-18 | $43.01 | $44.09 | $42.61 | $43.93 | $43.93 | 697,269 |
| 2019-06-17 | $42.76 | $43.18 | $42.73 | $42.80 | $42.80 | 755,787 |
| 2019-06-14 | $42.91 | $43.00 | $42.58 | $42.72 | $42.72 | 586,257 |
| 2019-06-13 | $42.84 | $43.06 | $42.63 | $43.06 | $43.06 | 876,857 |
| 2019-06-12 | $42.93 | $43.10 | $42.54 | $42.60 | $42.60 | 1,362,664 |
| 2019-06-11 | $43.38 | $43.85 | $43.10 | $43.17 | $43.17 | 984,020 |
| 2019-06-10 | $42.71 | $43.56 | $42.59 | $43.09 | $43.09 | 1,170,940 |
| 2019-06-07 | $41.84 | $42.57 | $41.84 | $42.51 | $42.51 | 1,697,034 |
| 2019-06-06 | $41.82 | $41.94 | $41.45 | $41.76 | $41.76 | 840,236 |
| 2019-06-05 | $41.13 | $41.80 | $41.13 | $41.64 | $41.64 | 1,260,829 |
| 2019-06-04 | $40.57 | $41.36 | $40.27 | $41.10 | $41.10 | 1,274,732 |
| 2019-06-03 | $39.88 | $40.29 | $39.79 | $40.00 | $40.00 | 1,241,495 |
| 2019-05-31 | $39.71 | $40.20 | $39.54 | $39.90 | $39.90 | 1,175,437 |
| 2019-05-30 | $40.07 | $40.35 | $39.99 | $40.24 | $40.24 | 806,962 |
| 2019-05-29 | $40.25 | $40.42 | $39.62 | $39.86 | $39.86 | 846,834 |
| 2019-05-28 | $40.72 | $41.02 | $40.47 | $40.49 | $40.49 | 1,762,925 |
| 2019-05-24 | $40.58 | $40.95 | $40.25 | $40.66 | $40.66 | 581,695 |
| 2019-05-23 | $40.16 | $40.49 | $39.94 | $40.23 | $40.23 | 1,354,243 |
| 2019-05-22 | $40.18 | $41.05 | $39.44 | $40.79 | $40.79 | 1,281,956 |
| 2019-05-21 | $39.97 | $40.36 | $39.97 | $40.36 | $40.36 | 829,381 |
| 2019-05-20 | $39.64 | $39.91 | $39.30 | $39.51 | $39.51 | 1,620,624 |
| 2019-05-17 | $40.58 | $40.58 | $40.02 | $40.06 | $40.06 | 1,963,063 |
| 2019-05-16 | $40.64 | $41.24 | $40.49 | $40.99 | $40.99 | 1,042,685 |
| 2019-05-15 | $40.60 | $40.76 | $40.42 | $40.47 | $40.47 | 1,634,750 |
| 2019-05-14 | $40.61 | $41.09 | $40.55 | $40.79 | $40.79 | 794,358 |
| 2019-05-13 | $41.17 | $41.31 | $39.83 | $40.40 | $40.40 | 1,757,603 |
| 2019-05-10 | $41.92 | $42.31 | $41.52 | $42.16 | $42.16 | 686,943 |
| 2019-05-09 | $41.68 | $42.25 | $41.39 | $42.13 | $42.13 | 584,739 |
| 2019-05-08 | $42.43 | $42.60 | $42.06 | $42.19 | $42.19 | 1,505,131 |
| 2019-05-07 | $42.52 | $42.85 | $42.31 | $42.65 | $42.65 | 1,409,157 |
| 2019-05-06 | $42.35 | $43.22 | $41.95 | $42.89 | $42.89 | 1,330,750 |
| 2019-05-03 | $42.20 | $43.37 | $42.20 | $43.35 | $43.35 | 1,407,759 |
| 2019-05-02 | $40.99 | $42.25 | $40.10 | $42.12 | $42.12 | 2,135,105 |
| 2019-05-01 | $40.91 | $41.38 | $40.21 | $40.46 | $40.46 | 1,068,068 |
| 2019-04-30 | $40.44 | $40.90 | $40.22 | $40.82 | $40.82 | 1,298,579 |
| 2019-04-29 | $40.74 | $40.95 | $40.34 | $40.45 | $40.45 | 771,205 |
| 2019-04-26 | $40.00 | $40.63 | $39.89 | $40.63 | $40.63 | 1,293,357 |
| 2019-04-25 | $40.99 | $41.11 | $39.99 | $40.30 | $40.30 | 792,587 |
| 2019-04-24 | $41.13 | $41.52 | $41.07 | $41.07 | $41.07 | 881,492 |
| 2019-04-23 | $40.69 | $41.38 | $40.69 | $41.11 | $41.11 | 1,188,616 |
| 2019-04-22 | $41.05 | $41.14 | $40.42 | $40.54 | $40.54 | 705,561 |
| 2019-04-18 | $41.02 | $41.51 | $40.70 | $41.14 | $41.14 | 1,043,953 |
| 2019-04-17 | $41.53 | $41.61 | $40.83 | $41.01 | $41.01 | 643,244 |
| 2019-04-16 | $41.16 | $41.51 | $40.86 | $41.34 | $41.34 | 682,813 |
| 2019-04-15 | $41.06 | $41.11 | $40.44 | $40.93 | $40.93 | 718,993 |
| 2019-04-12 | $40.90 | $41.16 | $40.69 | $40.99 | $40.99 | 702,352 |
| 2019-04-11 | $40.30 | $40.76 | $40.21 | $40.70 | $40.70 | 550,289 |
| 2019-04-10 | $40.30 | $41.36 | $39.68 | $40.24 | $40.24 | 926,437 |
| 2019-04-09 | $40.77 | $40.95 | $39.93 | $40.04 | $40.04 | 873,356 |
| 2019-04-08 | $40.39 | $40.89 | $40.14 | $40.84 | $40.84 | 1,906,330 |
| 2019-04-05 | $40.75 | $40.75 | $40.38 | $40.50 | $40.50 | 856,116 |
| 2019-04-04 | $40.93 | $41.37 | $40.31 | $40.56 | $40.56 | 1,067,198 |
| 2019-04-03 | $41.00 | $41.45 | $40.71 | $40.85 | $40.85 | 1,202,889 |
| 2019-04-02 | $41.05 | $41.05 | $40.44 | $40.69 | $40.69 | 1,348,865 |
| 2019-04-01 | $40.77 | $41.17 | $40.60 | $40.98 | $40.98 | 1,454,952 |
| 2019-03-29 | $40.59 | $40.74 | $40.21 | $40.40 | $40.40 | 965,876 |
| 2019-03-28 | $39.91 | $40.43 | $39.91 | $40.29 | $40.29 | 531,052 |
| 2019-03-27 | $40.11 | $40.29 | $39.48 | $39.85 | $39.85 | 426,728 |
| 2019-03-26 | $39.75 | $40.40 | $39.17 | $40.13 | $40.13 | 1,044,731 |
| 2019-03-25 | $39.35 | $39.57 | $38.91 | $39.45 | $39.45 | 827,273 |
| 2019-03-22 | $40.60 | $40.69 | $39.32 | $39.43 | $39.43 | 1,266,158 |
| 2019-03-21 | $40.16 | $41.00 | $39.91 | $40.78 | $40.78 | 501,762 |
| 2019-03-20 | $40.21 | $40.60 | $39.79 | $40.23 | $40.23 | 729,350 |
| 2019-03-19 | $40.30 | $40.64 | $39.53 | $40.32 | $40.32 | 863,096 |
| 2019-03-18 | $39.69 | $40.18 | $39.57 | $40.15 | $40.15 | 895,133 |
| 2019-03-15 | $40.00 | $40.43 | $39.43 | $39.76 | $39.76 | 1,692,261 |
| 2019-03-14 | $39.62 | $39.88 | $39.19 | $39.78 | $39.78 | 1,474,182 |
| 2019-03-13 | $39.09 | $40.00 | $39.09 | $39.58 | $39.58 | 1,826,833 |
| 2019-03-12 | $38.96 | $39.22 | $38.71 | $38.90 | $38.90 | 773,828 |
| 2019-03-11 | $38.26 | $38.83 | $38.20 | $38.76 | $38.76 | 725,072 |
| 2019-03-08 | $38.04 | $38.19 | $37.80 | $38.14 | $38.14 | 766,366 |
| 2019-03-07 | $39.23 | $39.30 | $38.21 | $38.37 | $38.37 | 1,070,939 |
| 2019-03-06 | $39.94 | $40.11 | $39.09 | $39.39 | $39.39 | 853,532 |
| 2019-03-05 | $40.31 | $40.43 | $39.96 | $39.99 | $39.99 | 624,971 |
| 2019-03-04 | $40.50 | $40.80 | $39.70 | $40.25 | $40.25 | 1,162,345 |
| 2019-03-01 | $40.37 | $40.58 | $40.10 | $40.47 | $40.47 | 965,795 |
| 2019-02-28 | $40.00 | $40.25 | $39.73 | $40.01 | $40.01 | 565,683 |
| 2019-02-27 | $39.95 | $40.23 | $39.50 | $40.22 | $40.22 | 610,086 |
| 2019-02-26 | $40.39 | $40.55 | $40.08 | $40.09 | $40.09 | 743,902 |
| 2019-02-25 | $40.19 | $40.72 | $40.16 | $40.55 | $40.55 | 854,695 |
| 2019-02-22 | $40.00 | $40.31 | $39.76 | $40.00 | $40.00 | 768,672 |
| 2019-02-21 | $39.97 | $40.00 | $39.47 | $39.92 | $39.92 | 615,286 |
| 2019-02-20 | $39.47 | $40.01 | $39.29 | $39.98 | $39.98 | 1,204,080 |
| 2019-02-19 | $39.03 | $39.39 | $38.97 | $39.39 | $39.39 | 772,924 |
| 2019-02-15 | $38.95 | $39.21 | $38.93 | $39.21 | $39.21 | 652,818 |
| 2019-02-14 | $38.87 | $39.22 | $38.79 | $38.81 | $38.81 | 917,823 |
| 2019-02-13 | $39.08 | $39.24 | $38.65 | $39.01 | $39.01 | 660,372 |
| 2019-02-12 | $38.77 | $39.27 | $38.73 | $38.98 | $38.98 | 1,037,010 |
| 2019-02-11 | $38.39 | $38.62 | $38.20 | $38.61 | $38.61 | 844,669 |
| 2019-02-08 | $37.98 | $38.39 | $37.22 | $38.18 | $38.18 | 2,844,042 |
| 2019-02-07 | $35.16 | $38.34 | $35.00 | $38.30 | $38.30 | 2,129,764 |
| 2019-02-06 | $38.19 | $39.18 | $38.19 | $38.86 | $38.86 | 908,419 |
| 2019-02-05 | $37.96 | $38.37 | $37.90 | $38.34 | $38.34 | 1,031,220 |
| 2019-02-04 | $37.93 | $38.25 | $37.63 | $37.96 | $37.96 | 1,054,430 |
| 2019-02-01 | $37.66 | $37.97 | $37.29 | $37.91 | $37.91 | 679,315 |
| 2019-01-31 | $37.22 | $37.77 | $37.05 | $37.66 | $37.66 | 887,084 |
| 2019-01-30 | $36.53 | $37.44 | $36.16 | $37.23 | $37.23 | 856,666 |
| 2019-01-29 | $35.94 | $36.58 | $35.59 | $36.24 | $36.24 | 1,208,998 |
| 2019-01-28 | $36.50 | $36.50 | $35.28 | $35.84 | $35.84 | 1,817,154 |
| 2019-01-25 | $36.98 | $37.32 | $36.81 | $37.22 | $37.22 | 927,852 |
| 2019-01-24 | $35.74 | $36.72 | $35.63 | $36.71 | $36.71 | 864,176 |
| 2019-01-23 | $35.77 | $36.23 | $35.27 | $35.69 | $35.69 | 989,309 |
| 2019-01-22 | $36.30 | $36.79 | $35.22 | $35.56 | $35.56 | 712,540 |
| 2019-01-18 | $35.96 | $36.60 | $35.69 | $36.59 | $36.59 | 629,414 |
| 2019-01-17 | $35.01 | $35.86 | $35.01 | $35.66 | $35.66 | 695,909 |
| 2019-01-16 | $35.02 | $35.68 | $35.02 | $35.17 | $35.17 | 695,318 |
| 2019-01-15 | $35.48 | $35.56 | $34.89 | $35.01 | $35.01 | 749,837 |
| 2019-01-14 | $34.88 | $35.61 | $34.64 | $35.35 | $35.35 | 1,247,791 |
| 2019-01-11 | $35.03 | $35.33 | $34.04 | $35.21 | $35.21 | 867,557 |
| 2019-01-10 | $34.76 | $35.32 | $34.52 | $35.30 | $35.30 | 1,236,370 |
| 2019-01-09 | $33.77 | $34.58 | $33.76 | $34.34 | $34.34 | 895,546 |
| 2019-01-08 | $33.06 | $33.72 | $32.86 | $33.62 | $33.62 | 1,002,930 |
| 2019-01-07 | $31.74 | $32.87 | $31.06 | $32.68 | $32.68 | 835,524 |
| 2019-01-04 | $31.54 | $32.34 | $31.33 | $32.10 | $32.10 | 983,786 |
| 2019-01-03 | $32.09 | $32.35 | $30.85 | $30.93 | $30.93 | 920,262 |
| 2019-01-02 | $32.21 | $32.68 | $32.01 | $32.47 | $32.47 | 852,878 |
| 2018-12-31 | $32.14 | $32.91 | $32.04 | $32.91 | $32.91 | 1,046,385 |
| 2018-12-28 | $32.17 | $32.80 | $31.74 | $31.94 | $31.94 | 1,312,325 |
| 2018-12-27 | $31.01 | $32.08 | $30.68 | $32.07 | $32.07 | 1,239,767 |
| 2018-12-26 | $30.42 | $31.50 | $29.83 | $31.48 | $31.48 | 1,030,013 |
| 2018-12-24 | $30.07 | $30.57 | $29.75 | $30.16 | $30.16 | 918,670 |
| 2018-12-21 | $31.77 | $31.77 | $30.34 | $30.50 | $30.50 | 2,453,952 |
| 2018-12-20 | $32.48 | $32.59 | $31.13 | $31.62 | $31.62 | 1,400,640 |
| 2018-12-19 | $33.07 | $33.56 | $32.22 | $32.48 | $32.48 | 1,875,551 |
| 2018-12-18 | $33.97 | $34.29 | $32.96 | $33.08 | $33.08 | 1,852,152 |
| 2018-12-17 | $34.52 | $35.07 | $33.30 | $33.55 | $33.55 | 2,260,917 |
| 2018-12-14 | $34.49 | $34.93 | $34.22 | $34.59 | $34.59 | 1,337,560 |
| 2018-12-13 | $35.32 | $35.56 | $34.66 | $34.91 | $34.91 | 1,172,912 |
| 2018-12-12 | $35.87 | $35.96 | $35.22 | $35.24 | $35.24 | 1,801,990 |
| 2018-12-11 | $36.38 | $36.51 | $34.97 | $35.11 | $35.11 | 1,392,529 |
| 2018-12-10 | $35.48 | $36.08 | $35.14 | $35.65 | $35.65 | 734,383 |
| 2018-12-07 | $36.74 | $37.86 | $35.36 | $35.49 | $35.49 | 1,055,510 |
| 2018-12-06 | $36.19 | $36.96 | $35.91 | $36.92 | $36.92 | 1,726,644 |
| 2018-12-04 | $39.00 | $39.35 | $36.89 | $37.06 | $37.06 | 973,880 |
| 2018-12-03 | $39.47 | $40.35 | $38.86 | $39.24 | $39.24 | 1,574,138 |
| 2018-11-30 | $37.53 | $38.09 | $37.39 | $38.03 | $38.03 | 1,221,302 |
| 2018-11-29 | $37.76 | $37.93 | $36.99 | $37.40 | $37.40 | 724,214 |
| 2018-11-28 | $37.12 | $37.87 | $36.53 | $37.76 | $37.76 | 909,865 |
| 2018-11-27 | $36.85 | $37.26 | $36.63 | $36.92 | $36.92 | 1,060,837 |
| 2018-11-26 | $36.93 | $37.24 | $36.62 | $37.18 | $37.18 | 1,486,514 |
| 2018-11-23 | $35.45 | $36.73 | $35.41 | $36.39 | $36.39 | 540,503 |
| 2018-11-21 | $35.54 | $36.57 | $35.01 | $36.06 | $36.06 | 2,500,595 |
| 2018-11-20 | $34.19 | $35.53 | $34.00 | $35.50 | $35.50 | 1,744,317 |
| 2018-11-19 | $35.50 | $35.56 | $34.82 | $34.97 | $34.97 | 1,328,461 |
| 2018-11-16 | $35.43 | $36.04 | $35.22 | $35.54 | $35.54 | 1,249,858 |
| 2018-11-15 | $35.18 | $36.14 | $35.01 | $35.74 | $35.74 | 1,455,837 |
| 2018-11-14 | $36.42 | $36.60 | $35.34 | $35.46 | $35.46 | 647,452 |
| 2018-11-13 | $35.91 | $36.68 | $35.81 | $35.92 | $35.92 | 1,011,326 |
| 2018-11-12 | $36.69 | $36.69 | $35.69 | $35.91 | $35.91 | 1,170,791 |
| 2018-11-09 | $37.51 | $37.62 | $36.34 | $36.81 | $36.81 | 1,452,678 |
| 2018-11-08 | $37.65 | $38.15 | $37.42 | $37.79 | $37.79 | 1,009,083 |
| 2018-11-07 | $36.67 | $37.70 | $36.00 | $37.68 | $37.68 | 1,126,198 |
| 2018-11-06 | $36.13 | $36.74 | $35.83 | $36.44 | $36.44 | 931,333 |
| 2018-11-05 | $38.16 | $38.21 | $35.86 | $36.26 | $36.26 | 1,497,046 |
| 2018-11-02 | $38.29 | $39.68 | $37.68 | $38.18 | $38.18 | 2,367,193 |
| 2018-11-01 | $37.67 | $38.42 | $37.50 | $38.05 | $38.05 | 1,426,425 |
| 2018-10-31 | $37.28 | $37.94 | $37.07 | $37.38 | $37.38 | 888,587 |
| 2018-10-30 | $35.92 | $36.81 | $35.37 | $36.77 | $36.77 | 988,371 |
| 2018-10-29 | $37.76 | $38.24 | $35.33 | $35.87 | $35.87 | 1,791,616 |
| 2018-10-26 | $36.70 | $37.87 | $36.44 | $37.16 | $37.16 | 1,031,805 |
| 2018-10-25 | $36.91 | $37.64 | $36.66 | $37.36 | $37.36 | 1,291,664 |
| 2018-10-24 | $37.98 | $38.16 | $36.43 | $36.43 | $36.43 | 1,153,762 |
| 2018-10-23 | $37.43 | $38.32 | $36.66 | $38.00 | $38.00 | 1,647,369 |
| 2018-10-22 | $38.18 | $38.51 | $37.60 | $38.31 | $38.31 | 580,070 |
| 2018-10-19 | $39.02 | $39.19 | $37.97 | $38.08 | $38.08 | 716,865 |
| 2018-10-18 | $39.70 | $39.87 | $38.64 | $38.79 | $38.79 | 1,092,072 |
| 2018-10-17 | $40.05 | $40.15 | $39.45 | $40.11 | $40.11 | 597,233 |
| 2018-10-16 | $38.87 | $40.15 | $38.70 | $40.06 | $40.06 | 775,740 |
| 2018-10-15 | $38.73 | $38.86 | $38.24 | $38.44 | $38.44 | 717,398 |
| 2018-10-12 | $38.98 | $39.44 | $38.20 | $38.79 | $38.79 | 837,577 |
| 2018-10-11 | $38.88 | $39.22 | $37.94 | $37.97 | $37.97 | 1,371,548 |
| 2018-10-10 | $41.00 | $41.22 | $38.99 | $39.04 | $39.04 | 1,719,673 |
| 2018-10-09 | $41.15 | $41.35 | $40.55 | $41.24 | $41.24 | 965,017 |
| 2018-10-08 | $41.50 | $41.50 | $40.91 | $41.16 | $41.16 | 1,103,799 |
| 2018-10-05 | $42.05 | $42.23 | $41.24 | $41.58 | $41.58 | 795,708 |
| 2018-10-04 | $42.95 | $43.13 | $41.67 | $42.06 | $42.06 | 920,453 |
| 2018-10-03 | $43.45 | $43.45 | $42.80 | $43.05 | $43.05 | 1,082,715 |
| 2018-10-02 | $43.16 | $43.40 | $42.93 | $43.12 | $43.12 | 1,529,355 |
| 2018-10-01 | $43.48 | $43.72 | $43.08 | $43.24 | $43.24 | 1,466,432 |
| 2018-09-28 | $43.14 | $43.72 | $43.00 | $43.46 | $43.46 | 1,280,246 |
| 2018-09-27 | $42.92 | $43.30 | $42.84 | $43.25 | $43.25 | 782,869 |
| 2018-09-26 | $42.81 | $43.17 | $42.41 | $42.79 | $42.79 | 1,094,017 |
| 2018-09-25 | $42.66 | $42.91 | $42.37 | $42.66 | $42.66 | 1,096,180 |
| 2018-09-24 | $43.41 | $43.41 | $42.28 | $42.60 | $42.60 | 1,496,993 |
| 2018-09-21 | $43.72 | $44.55 | $43.58 | $43.64 | $43.64 | 1,670,597 |
| 2018-09-20 | $43.95 | $43.98 | $43.46 | $43.71 | $43.71 | 980,804 |
| 2018-09-19 | $44.14 | $44.20 | $43.57 | $43.61 | $43.61 | 549,450 |
| 2018-09-18 | $43.78 | $44.14 | $43.43 | $44.10 | $44.10 | 997,962 |
| 2018-09-17 | $43.93 | $44.24 | $43.39 | $43.56 | $43.56 | 1,284,068 |
| 2018-09-14 | $44.05 | $44.32 | $43.60 | $44.11 | $44.11 | 1,270,641 |
| 2018-09-13 | $43.56 | $44.19 | $43.31 | $44.03 | $44.03 | 1,226,637 |
| 2018-09-12 | $42.43 | $43.31 | $42.43 | $43.28 | $43.28 | 1,131,677 |
| 2018-09-11 | $42.54 | $42.91 | $42.12 | $42.86 | $42.86 | 1,089,783 |
| 2018-09-10 | $42.51 | $42.71 | $42.30 | $42.56 | $42.56 | 1,155,676 |
| 2018-09-07 | $41.74 | $42.71 | $41.52 | $42.42 | $42.42 | 1,655,182 |
| 2018-09-06 | $42.10 | $42.22 | $41.58 | $41.97 | $41.97 | 1,096,995 |
| 2018-09-05 | $41.91 | $42.22 | $41.48 | $42.14 | $42.14 | 1,201,369 |
| 2018-09-04 | $41.81 | $42.20 | $41.60 | $42.19 | $42.19 | 1,027,544 |
| 2018-08-31 | $42.00 | $42.17 | $41.85 | $42.10 | $42.10 | 954,352 |
| 2018-08-30 | $42.15 | $42.36 | $41.92 | $42.10 | $42.10 | 803,075 |
| 2018-08-29 | $41.91 | $42.39 | $41.79 | $42.32 | $42.32 | 968,894 |
| 2018-08-28 | $41.81 | $42.24 | $41.54 | $41.87 | $41.87 | 1,344,382 |
| 2018-08-27 | $41.20 | $41.57 | $41.00 | $41.49 | $41.49 | 1,099,449 |
| 2018-08-24 | $40.79 | $41.06 | $40.48 | $41.00 | $41.00 | 1,255,749 |
| 2018-08-23 | $40.43 | $40.88 | $40.14 | $40.59 | $40.59 | 1,538,316 |
| 2018-08-22 | $40.28 | $40.71 | $40.21 | $40.44 | $40.44 | 946,285 |
| 2018-08-21 | $39.46 | $40.39 | $39.46 | $40.25 | $40.25 | 1,495,573 |
| 2018-08-20 | $39.69 | $39.70 | $39.27 | $39.43 | $39.43 | 976,251 |
| 2018-08-17 | $39.46 | $39.76 | $39.10 | $39.53 | $39.53 | 617,330 |
| 2018-08-16 | $39.48 | $39.97 | $39.24 | $39.61 | $39.61 | 776,025 |
| 2018-08-15 | $39.12 | $39.34 | $38.56 | $39.12 | $39.12 | 714,745 |
| 2018-08-14 | $39.11 | $39.59 | $38.96 | $39.48 | $39.48 | 790,962 |
| 2018-08-13 | $39.29 | $39.57 | $38.83 | $38.98 | $38.98 | 1,618,895 |
| 2018-08-10 | $39.23 | $39.48 | $38.94 | $39.19 | $39.19 | 1,061,678 |
| 2018-08-09 | $40.09 | $40.20 | $39.37 | $39.48 | $39.48 | 1,696,146 |
| 2018-08-08 | $40.05 | $40.25 | $39.77 | $40.11 | $40.11 | 1,294,613 |
| 2018-08-07 | $39.12 | $40.13 | $38.51 | $40.06 | $40.06 | 1,950,250 |
| 2018-08-06 | $40.44 | $40.68 | $38.46 | $39.06 | $39.06 | 2,394,424 |
| 2018-08-03 | $40.38 | $41.29 | $39.93 | $40.53 | $40.53 | 1,691,421 |
| 2018-08-02 | $36.79 | $40.97 | $36.28 | $40.65 | $40.65 | 3,359,832 |
| 2018-08-01 | $35.23 | $35.77 | $35.07 | $35.24 | $35.24 | 2,565,691 |
| 2018-07-31 | $35.10 | $35.62 | $34.91 | $35.30 | $35.30 | 1,439,401 |
| 2018-07-30 | $35.38 | $35.77 | $34.92 | $34.98 | $34.98 | 827,320 |
| 2018-07-27 | $35.83 | $36.01 | $35.08 | $35.25 | $35.25 | 725,562 |
| 2018-07-26 | $35.47 | $36.25 | $35.43 | $35.79 | $35.79 | 1,299,768 |
| 2018-07-25 | $34.85 | $35.60 | $34.73 | $35.57 | $35.57 | 1,710,147 |
| 2018-07-24 | $34.79 | $35.11 | $34.55 | $34.86 | $34.86 | 1,567,300 |
| 2018-07-23 | $34.75 | $34.94 | $34.35 | $34.63 | $34.63 | 1,055,875 |
| 2018-07-20 | $34.76 | $35.14 | $34.72 | $34.85 | $34.85 | 936,822 |
| 2018-07-19 | $34.55 | $34.91 | $34.47 | $34.82 | $34.82 | 958,373 |
| 2018-07-18 | $34.40 | $34.65 | $34.28 | $34.60 | $34.60 | 779,396 |
| 2018-07-17 | $33.92 | $34.47 | $33.92 | $34.43 | $34.43 | 895,639 |
| 2018-07-16 | $34.33 | $34.37 | $33.97 | $34.12 | $34.12 | 1,189,074 |
| 2018-07-13 | $33.96 | $34.41 | $33.69 | $34.36 | $34.36 | 1,148,544 |
| 2018-07-12 | $33.50 | $34.06 | $33.32 | $33.92 | $33.92 | 1,128,948 |
| 2018-07-11 | $33.75 | $33.89 | $33.03 | $33.24 | $33.24 | 970,222 |
| 2018-07-10 | $34.06 | $34.13 | $33.75 | $34.06 | $34.06 | 1,824,707 |
| 2018-07-09 | $33.60 | $34.16 | $33.39 | $33.96 | $33.96 | 828,428 |
| 2018-07-06 | $33.02 | $33.54 | $32.78 | $33.49 | $33.49 | 820,091 |
| 2018-07-05 | $32.55 | $33.09 | $32.48 | $32.97 | $32.97 | 2,304,214 |
| 2018-07-03 | $32.63 | $32.94 | $32.36 | $32.41 | $32.41 | 1,232,577 |
| 2018-07-02 | $32.60 | $32.68 | $32.16 | $32.50 | $32.50 | 1,109,207 |
| 2018-06-29 | $32.83 | $33.30 | $32.65 | $32.84 | $32.84 | 3,872,936 |
| 2018-06-28 | $32.49 | $32.93 | $32.09 | $32.74 | $32.74 | 1,775,073 |
| 2018-06-27 | $32.96 | $33.32 | $32.51 | $32.53 | $32.53 | 3,020,187 |
| 2018-06-26 | $32.73 | $32.95 | $32.61 | $32.78 | $32.78 | 1,832,237 |
| 2018-06-25 | $33.10 | $33.31 | $32.15 | $32.66 | $32.66 | 1,850,798 |
| 2018-06-22 | $34.48 | $34.48 | $33.34 | $33.34 | $33.34 | 5,207,546 |
| 2018-06-21 | $34.73 | $34.73 | $34.07 | $34.25 | $34.25 | 1,348,760 |
| 2018-06-20 | $33.80 | $34.67 | $33.66 | $34.64 | $34.64 | 2,173,670 |
| 2018-06-19 | $34.00 | $34.19 | $33.39 | $33.56 | $33.56 | 1,628,384 |
| 2018-06-18 | $35.08 | $35.12 | $34.26 | $34.32 | $34.32 | 1,535,438 |
| 2018-06-15 | $35.25 | $35.46 | $34.75 | $35.44 | $35.44 | 2,828,295 |
| 2018-06-14 | $34.95 | $35.43 | $34.55 | $35.40 | $35.40 | 2,163,459 |
| 2018-06-13 | $34.71 | $35.04 | $34.60 | $34.69 | $34.69 | 1,361,234 |
| 2018-06-12 | $34.44 | $34.69 | $34.25 | $34.58 | $34.58 | 668,882 |
| 2018-06-11 | $34.60 | $34.70 | $34.20 | $34.47 | $34.47 | 708,698 |
| 2018-06-08 | $34.80 | $34.89 | $34.07 | $34.52 | $34.52 | 892,392 |
| 2018-06-07 | $34.76 | $35.23 | $34.58 | $35.04 | $35.04 | 1,328,028 |
| 2018-06-06 | $34.23 | $34.85 | $34.14 | $34.81 | $34.81 | 1,176,060 |
| 2018-06-05 | $34.20 | $34.99 | $33.67 | $34.78 | $34.78 | 1,147,754 |
| 2018-06-04 | $34.54 | $34.58 | $34.01 | $34.13 | $34.13 | 1,415,425 |
| 2018-06-01 | $33.35 | $34.60 | $33.34 | $34.41 | $34.41 | 1,718,541 |
| 2018-05-31 | $34.19 | $34.19 | $32.96 | $33.06 | $33.06 | 2,530,697 |
| 2018-05-30 | $34.62 | $34.66 | $34.14 | $34.18 | $34.18 | 1,690,807 |
| 2018-05-29 | $34.56 | $35.08 | $34.25 | $34.42 | $34.42 | 1,396,626 |
| 2018-05-25 | $34.40 | $34.85 | $34.40 | $34.68 | $34.68 | 1,211,545 |
| 2018-05-24 | $34.72 | $34.79 | $34.44 | $34.49 | $34.49 | 933,569 |
| 2018-05-23 | $34.57 | $34.85 | $34.47 | $34.71 | $34.71 | 1,856,499 |
| 2018-05-22 | $35.06 | $35.23 | $34.57 | $34.60 | $34.60 | 1,458,258 |
| 2018-05-21 | $34.97 | $35.11 | $34.76 | $34.92 | $34.92 | 1,103,875 |
| 2018-05-18 | $34.81 | $34.98 | $34.40 | $34.70 | $34.70 | 1,376,059 |
| 2018-05-17 | $34.75 | $35.10 | $34.55 | $34.83 | $34.83 | 1,315,192 |
| 2018-05-16 | $34.67 | $35.10 | $34.36 | $34.78 | $34.78 | 1,281,970 |
| 2018-05-15 | $34.64 | $34.86 | $34.42 | $34.55 | $34.55 | 1,338,597 |
| 2018-05-14 | $34.62 | $35.19 | $34.32 | $34.93 | $34.93 | 1,011,069 |
| 2018-05-11 | $34.40 | $34.93 | $34.25 | $34.53 | $34.53 | 963,025 |
| 2018-05-10 | $34.16 | $34.74 | $34.05 | $34.35 | $34.35 | 1,223,500 |
| 2018-05-09 | $34.94 | $34.94 | $33.89 | $33.94 | $33.94 | 1,818,885 |
| 2018-05-08 | $32.63 | $35.44 | $32.01 | $35.04 | $35.04 | 3,673,311 |
| 2018-05-07 | $35.11 | $35.68 | $35.00 | $35.65 | $35.65 | 1,734,781 |
| 2018-05-04 | $34.26 | $35.12 | $34.15 | $34.89 | $34.89 | 912,471 |
| 2018-05-03 | $34.19 | $34.49 | $33.68 | $34.34 | $34.34 | 886,113 |
| 2018-05-02 | $34.68 | $35.04 | $34.27 | $34.34 | $34.34 | 991,275 |
| 2018-05-01 | $34.39 | $34.76 | $33.99 | $34.60 | $34.60 | 1,450,867 |
| 2018-04-30 | $35.20 | $35.59 | $34.60 | $34.60 | $34.60 | 854,196 |
| 2018-04-27 | $35.04 | $35.28 | $34.63 | $35.00 | $35.00 | 938,872 |
| 2018-04-26 | $34.89 | $35.20 | $34.64 | $35.08 | $35.08 | 717,788 |
| 2018-04-25 | $35.44 | $35.58 | $34.73 | $34.83 | $34.83 | 1,195,802 |
| 2018-04-24 | $36.98 | $37.44 | $35.36 | $35.58 | $35.58 | 1,377,536 |
| 2018-04-23 | $36.77 | $36.99 | $35.95 | $36.13 | $36.13 | 576,760 |
| 2018-04-20 | $36.77 | $36.86 | $36.17 | $36.57 | $36.57 | 1,163,506 |
| 2018-04-19 | $37.24 | $37.56 | $36.68 | $36.76 | $36.76 | 857,526 |
| 2018-04-18 | $37.10 | $37.43 | $36.01 | $37.34 | $37.34 | 1,063,744 |
| 2018-04-17 | $36.15 | $37.39 | $35.91 | $37.10 | $37.10 | 1,780,839 |
| 2018-04-16 | $35.08 | $35.40 | $34.82 | $35.16 | $35.16 | 596,311 |
| 2018-04-13 | $35.17 | $35.39 | $34.72 | $34.88 | $34.88 | 751,821 |
| 2018-04-12 | $35.14 | $35.39 | $34.95 | $34.96 | $34.96 | 963,904 |
| 2018-04-11 | $34.85 | $35.15 | $34.64 | $34.91 | $34.91 | 593,047 |
| 2018-04-10 | $34.95 | $35.49 | $34.69 | $35.03 | $35.03 | 975,423 |
| 2018-04-09 | $34.58 | $35.04 | $34.30 | $34.33 | $34.33 | 1,020,384 |
| 2018-04-06 | $35.50 | $35.78 | $34.12 | $34.35 | $34.35 | 1,214,091 |
| 2018-04-05 | $35.40 | $35.89 | $35.23 | $35.74 | $35.74 | 1,720,757 |
| 2018-04-04 | $34.59 | $35.35 | $34.20 | $35.29 | $35.29 | 1,022,189 |
| 2018-04-03 | $35.18 | $35.82 | $34.74 | $35.24 | $35.24 | 1,501,659 |
| 2018-04-02 | $35.69 | $36.06 | $34.44 | $34.92 | $34.92 | 1,140,794 |
| 2018-03-29 | $35.00 | $36.14 | $34.97 | $35.88 | $35.88 | 1,069,234 |
| 2018-03-28 | $35.04 | $35.16 | $34.60 | $34.77 | $34.77 | 1,425,712 |
| 2018-03-27 | $36.02 | $36.20 | $34.80 | $34.97 | $34.97 | 971,830 |
| 2018-03-26 | $35.13 | $35.83 | $34.92 | $35.78 | $35.78 | 1,048,842 |
| 2018-03-23 | $35.77 | $36.18 | $34.55 | $34.64 | $34.64 | 1,293,664 |
| 2018-03-22 | $37.01 | $37.18 | $35.74 | $35.76 | $35.76 | 1,288,280 |
| 2018-03-21 | $37.57 | $37.95 | $36.55 | $37.42 | $37.42 | 643,174 |
| 2018-03-20 | $37.54 | $37.79 | $37.24 | $37.51 | $37.51 | 1,032,610 |
| 2018-03-19 | $38.16 | $38.19 | $37.25 | $37.49 | $37.49 | 939,829 |
| 2018-03-16 | $38.21 | $38.48 | $38.10 | $38.34 | $38.34 | 2,093,190 |
| 2018-03-15 | $38.55 | $38.70 | $38.08 | $38.23 | $38.23 | 875,927 |
| 2018-03-14 | $39.17 | $39.17 | $38.53 | $38.61 | $38.61 | 768,310 |
| 2018-03-13 | $39.63 | $39.78 | $38.82 | $38.92 | $38.92 | 916,224 |
| 2018-03-12 | $39.56 | $40.00 | $39.22 | $39.35 | $39.35 | 929,646 |
| 2018-03-09 | $38.63 | $39.50 | $37.86 | $39.45 | $39.45 | 1,220,133 |
| 2018-03-08 | $38.49 | $38.53 | $37.61 | $38.30 | $38.30 | 805,027 |
| 2018-03-07 | $37.90 | $38.58 | $37.72 | $38.46 | $38.46 | 923,090 |
| 2018-03-06 | $38.45 | $38.74 | $38.10 | $38.38 | $38.38 | 1,063,260 |
| 2018-03-05 | $37.65 | $38.47 | $37.01 | $38.34 | $38.34 | 1,198,354 |
| 2018-03-02 | $37.05 | $37.94 | $36.60 | $37.78 | $37.78 | 1,059,880 |
| 2018-03-01 | $38.03 | $38.32 | $37.12 | $37.42 | $37.42 | 1,032,761 |
| 2018-02-28 | $38.47 | $39.08 | $37.93 | $37.93 | $37.93 | 1,891,682 |
| 2018-02-27 | $39.10 | $39.32 | $38.35 | $38.36 | $38.36 | 765,829 |
| 2018-02-26 | $38.90 | $39.23 | $38.45 | $39.22 | $39.22 | 1,173,823 |
| 2018-02-23 | $38.31 | $38.82 | $38.29 | $38.67 | $38.67 | 1,126,497 |
| 2018-02-22 | $38.51 | $38.81 | $38.10 | $38.18 | $38.18 | 889,032 |
| 2018-02-21 | $39.02 | $39.21 | $38.25 | $38.28 | $38.28 | 2,829,065 |
| 2018-02-20 | $39.20 | $39.50 | $38.75 | $38.96 | $38.96 | 1,282,357 |
| 2018-02-16 | $39.67 | $40.02 | $39.45 | $39.47 | $39.47 | 942,968 |
| 2018-02-15 | $40.00 | $40.04 | $39.16 | $39.81 | $39.81 | 1,083,437 |
| 2018-02-14 | $39.07 | $40.16 | $38.91 | $40.01 | $40.01 | 1,290,351 |
| 2018-02-13 | $39.73 | $39.91 | $38.98 | $39.27 | $39.27 | 1,331,940 |
| 2018-02-12 | $38.35 | $40.20 | $38.27 | $40.00 | $40.00 | 2,234,355 |
| 2018-02-09 | $40.13 | $40.69 | $36.37 | $38.07 | $38.07 | 2,720,200 |
| 2018-02-08 | $40.91 | $40.91 | $39.34 | $39.34 | $39.34 | 861,530 |
| 2018-02-07 | $40.05 | $41.21 | $39.89 | $40.82 | $40.82 | 1,816,124 |
| 2018-02-06 | $39.79 | $40.92 | $39.02 | $40.32 | $40.32 | 1,668,145 |
| 2018-02-05 | $42.84 | $43.19 | $40.38 | $40.59 | $40.59 | 1,367,029 |
| 2018-02-02 | $44.16 | $44.24 | $43.24 | $43.24 | $43.24 | 683,232 |
| 2018-02-01 | $43.94 | $44.58 | $43.94 | $44.45 | $44.45 | 539,700 |
| 2018-01-31 | $44.50 | $44.73 | $44.01 | $44.10 | $44.10 | 929,590 |
| 2018-01-30 | $44.43 | $44.62 | $43.94 | $44.17 | $44.17 | 688,402 |
| 2018-01-29 | $44.88 | $45.08 | $44.72 | $44.80 | $44.80 | 643,450 |
| 2018-01-26 | $45.31 | $45.31 | $44.46 | $44.93 | $44.93 | 1,008,901 |
| 2018-01-25 | $45.70 | $45.70 | $44.64 | $45.07 | $45.07 | 1,126,462 |
| 2018-01-24 | $45.15 | $45.38 | $44.52 | $44.83 | $44.83 | 640,196 |
| 2018-01-23 | $44.50 | $45.13 | $44.42 | $45.08 | $45.08 | 766,299 |
| 2018-01-22 | $44.46 | $44.73 | $44.22 | $44.49 | $44.49 | 361,244 |
| 2018-01-19 | $44.30 | $44.75 | $44.25 | $44.59 | $44.59 | 616,896 |
| 2018-01-18 | $43.96 | $44.32 | $43.78 | $44.08 | $44.08 | 685,180 |
| 2018-01-17 | $43.26 | $44.11 | $43.26 | $43.91 | $43.91 | 850,976 |
| 2018-01-16 | $43.49 | $43.86 | $43.00 | $43.12 | $43.12 | 735,033 |
| 2018-01-12 | $43.09 | $43.46 | $42.91 | $43.39 | $43.39 | 501,045 |
| 2018-01-11 | $42.79 | $43.01 | $42.55 | $42.99 | $42.99 | 617,514 |
| 2018-01-10 | $41.54 | $42.92 | $41.54 | $42.68 | $42.68 | 1,196,175 |
| 2018-01-09 | $43.17 | $43.22 | $42.82 | $42.86 | $42.86 | 886,357 |
| 2018-01-08 | $43.00 | $43.16 | $42.70 | $43.01 | $43.01 | 878,670 |
| 2018-01-05 | $43.02 | $43.35 | $42.85 | $43.00 | $43.00 | 757,570 |
| 2018-01-04 | $42.26 | $43.07 | $42.26 | $42.85 | $42.85 | 1,558,691 |
| 2018-01-03 | $41.19 | $42.25 | $41.14 | $42.19 | $42.19 | 943,723 |
| 2018-01-02 | $40.74 | $41.09 | $40.59 | $41.06 | $41.06 | 877,746 |
| 2017-12-29 | $41.10 | $41.26 | $40.53 | $40.64 | $40.64 | 739,365 |
| 2017-12-28 | $40.47 | $41.01 | $40.47 | $40.97 | $40.97 | 783,150 |
| 2017-12-27 | $40.22 | $40.58 | $40.00 | $40.41 | $40.41 | 341,607 |
| 2017-12-26 | $40.44 | $40.55 | $40.19 | $40.35 | $40.35 | 455,843 |
| 2017-12-22 | $40.51 | $40.62 | $40.22 | $40.51 | $40.51 | 399,179 |
| 2017-12-21 | $41.00 | $41.18 | $40.44 | $40.48 | $40.48 | 692,718 |
| 2017-12-20 | $41.32 | $41.51 | $40.85 | $40.94 | $40.94 | 794,667 |
| 2017-12-19 | $41.14 | $41.61 | $41.08 | $41.23 | $41.23 | 739,265 |
| 2017-12-18 | $40.85 | $41.34 | $40.82 | $41.14 | $41.14 | 955,287 |
| 2017-12-15 | $40.45 | $40.97 | $40.11 | $40.67 | $40.67 | 1,869,138 |
| 2017-12-14 | $40.46 | $40.88 | $40.17 | $40.24 | $40.24 | 947,459 |
| 2017-12-13 | $40.80 | $41.20 | $40.48 | $40.51 | $40.51 | 761,770 |
| 2017-12-12 | $41.23 | $41.28 | $40.79 | $40.80 | $40.80 | 750,790 |
| 2017-12-11 | $41.25 | $41.45 | $40.90 | $41.19 | $41.19 | 1,142,038 |
| 2017-12-08 | $40.68 | $41.44 | $40.68 | $41.21 | $41.21 | 1,041,849 |
| 2017-12-07 | $40.69 | $41.18 | $40.66 | $40.87 | $40.87 | 1,137,440 |
| 2017-12-06 | $41.19 | $41.48 | $40.71 | $40.73 | $40.73 | 1,059,989 |
| 2017-12-05 | $41.62 | $41.99 | $41.22 | $41.23 | $41.23 | 1,106,024 |
| 2017-12-04 | $42.50 | $42.50 | $41.53 | $41.61 | $41.61 | 1,140,543 |
| 2017-12-01 | $42.10 | $42.27 | $41.36 | $42.00 | $42.00 | 1,298,627 |
| 2017-11-30 | $41.55 | $42.10 | $41.32 | $41.99 | $41.99 | 1,596,984 |
| 2017-11-29 | $42.42 | $42.56 | $41.41 | $41.44 | $41.44 | 1,316,120 |
| 2017-11-28 | $42.65 | $42.84 | $42.14 | $42.40 | $42.40 | 1,034,470 |
| 2017-11-27 | $42.34 | $42.85 | $42.09 | $42.42 | $42.42 | 1,039,375 |
| 2017-11-24 | $41.99 | $42.29 | $41.63 | $42.11 | $42.11 | 354,708 |
| 2017-11-22 | $42.08 | $42.15 | $41.79 | $41.95 | $41.95 | 1,006,605 |
| 2017-11-21 | $41.94 | $42.47 | $41.94 | $42.04 | $42.04 | 804,891 |
| 2017-11-20 | $41.42 | $41.90 | $40.70 | $41.79 | $41.79 | 851,117 |
| 2017-11-17 | $41.45 | $41.75 | $41.31 | $41.42 | $41.42 | 983,029 |
| 2017-11-16 | $41.00 | $41.66 | $40.78 | $41.53 | $41.53 | 983,583 |
| 2017-11-15 | $41.31 | $41.58 | $40.85 | $40.94 | $40.94 | 887,981 |
| 2017-11-14 | $40.76 | $41.43 | $40.56 | $41.30 | $41.30 | 1,234,623 |
| 2017-11-13 | $39.95 | $41.01 | $39.80 | $40.99 | $40.99 | 1,168,844 |
| 2017-11-10 | $40.33 | $40.52 | $40.20 | $40.37 | $40.37 | 925,237 |
| 2017-11-09 | $40.09 | $40.56 | $39.80 | $40.56 | $40.56 | 923,640 |
| 2017-11-08 | $40.45 | $40.59 | $40.22 | $40.42 | $40.42 | 757,565 |
| 2017-11-07 | $40.51 | $40.66 | $40.10 | $40.48 | $40.48 | 843,947 |
| 2017-11-06 | $40.04 | $40.71 | $40.00 | $40.65 | $40.65 | 893,245 |
| 2017-11-03 | $39.85 | $40.21 | $39.85 | $40.10 | $40.10 | 1,522,544 |
| 2017-11-02 | $40.30 | $40.46 | $39.76 | $39.79 | $39.79 | 1,293,373 |
| 2017-11-01 | $41.10 | $41.10 | $40.08 | $40.37 | $40.37 | 1,243,572 |
| 2017-10-31 | $41.01 | $41.25 | $40.72 | $40.88 | $40.88 | 1,214,839 |
| 2017-10-30 | $42.66 | $42.72 | $39.70 | $40.76 | $40.76 | 2,348,774 |
| 2017-10-27 | $42.75 | $43.97 | $41.62 | $42.89 | $42.89 | 2,555,069 |
| 2017-10-26 | $41.37 | $41.59 | $40.94 | $41.21 | $41.21 | 1,549,190 |
| 2017-10-25 | $41.10 | $41.49 | $40.73 | $41.20 | $41.20 | 1,331,953 |
| 2017-10-24 | $41.17 | $41.24 | $40.50 | $41.12 | $41.12 | 1,646,656 |
| 2017-10-23 | $41.20 | $41.21 | $40.75 | $40.78 | $40.78 | 481,652 |
| 2017-10-20 | $41.18 | $41.24 | $40.96 | $41.12 | $41.12 | 632,689 |
| 2017-10-19 | $40.83 | $40.95 | $40.20 | $40.92 | $40.92 | 479,614 |
| 2017-10-18 | $41.04 | $41.18 | $40.86 | $41.03 | $41.03 | 623,315 |
| 2017-10-17 | $41.06 | $41.31 | $41.00 | $41.05 | $41.05 | 622,055 |
| 2017-10-16 | $40.68 | $41.03 | $40.57 | $40.98 | $40.98 | 680,757 |
| 2017-10-13 | $40.80 | $40.89 | $40.62 | $40.63 | $40.63 | 594,592 |
| 2017-10-12 | $40.51 | $40.83 | $40.45 | $40.68 | $40.68 | 572,468 |
| 2017-10-11 | $40.60 | $40.72 | $40.48 | $40.59 | $40.59 | 493,531 |
| 2017-10-10 | $40.68 | $40.80 | $40.42 | $40.59 | $40.59 | 451,541 |
| 2017-10-09 | $40.77 | $40.80 | $40.53 | $40.59 | $40.59 | 463,611 |
| 2017-10-06 | $40.48 | $40.87 | $40.34 | $40.62 | $40.62 | 1,298,963 |
| 2017-10-05 | $40.73 | $40.80 | $40.56 | $40.63 | $40.63 | 506,073 |
| 2017-10-04 | $40.65 | $40.77 | $40.44 | $40.67 | $40.67 | 493,198 |
| 2017-10-03 | $39.97 | $40.75 | $39.87 | $40.70 | $40.70 | 1,192,703 |
| 2017-10-02 | $39.25 | $39.98 | $39.19 | $39.88 | $39.88 | 1,236,809 |
| 2017-09-29 | $39.44 | $39.54 | $39.19 | $39.25 | $39.25 | 934,173 |
| 2017-09-28 | $39.40 | $39.55 | $39.30 | $39.42 | $39.42 | 573,879 |
| 2017-09-27 | $39.19 | $39.74 | $39.18 | $39.55 | $39.55 | 755,042 |
| 2017-09-26 | $39.32 | $39.41 | $38.96 | $38.98 | $38.98 | 962,072 |
| 2017-09-25 | $39.63 | $39.66 | $38.92 | $39.13 | $39.13 | 1,319,307 |
| 2017-09-22 | $39.45 | $39.87 | $39.37 | $39.76 | $39.76 | 476,760 |
| 2017-09-21 | $39.62 | $39.65 | $39.17 | $39.45 | $39.45 | 595,905 |
| 2017-09-20 | $40.06 | $40.19 | $39.44 | $39.61 | $39.61 | 903,093 |
| 2017-09-19 | $40.00 | $40.30 | $39.79 | $40.14 | $40.14 | 1,542,838 |
| 2017-09-18 | $39.74 | $40.04 | $39.69 | $39.92 | $39.92 | 1,119,869 |
| 2017-09-15 | $39.67 | $39.77 | $39.37 | $39.66 | $39.66 | 1,210,765 |
| 2017-09-14 | $39.81 | $40.06 | $39.72 | $39.79 | $39.79 | 808,847 |
| 2017-09-13 | $39.80 | $39.96 | $39.67 | $39.87 | $39.87 | 855,338 |
| 2017-09-12 | $39.78 | $39.99 | $39.58 | $39.88 | $39.88 | 1,039,396 |
| 2017-09-11 | $39.13 | $39.64 | $38.91 | $39.55 | $39.55 | 1,078,837 |
| 2017-09-08 | $38.88 | $39.05 | $38.76 | $38.87 | $38.87 | 1,029,500 |
| 2017-09-07 | $38.68 | $38.94 | $38.49 | $38.91 | $38.91 | 660,999 |
| 2017-09-06 | $38.60 | $38.73 | $38.44 | $38.61 | $38.61 | 1,004,840 |
| 2017-09-05 | $38.58 | $38.83 | $38.22 | $38.53 | $38.53 | 1,105,990 |
| 2017-09-01 | $38.72 | $38.84 | $38.52 | $38.68 | $38.68 | 477,538 |
| 2017-08-31 | $38.59 | $38.71 | $38.32 | $38.68 | $38.68 | 991,984 |
| 2017-08-30 | $37.93 | $38.53 | $37.91 | $38.50 | $38.50 | 570,713 |
| 2017-08-29 | $38.02 | $38.12 | $37.60 | $38.02 | $38.02 | 557,933 |
| 2017-08-28 | $38.25 | $38.28 | $37.99 | $38.09 | $38.09 | 801,847 |
| 2017-08-25 | $38.20 | $38.31 | $38.00 | $38.13 | $38.13 | 755,923 |
| 2017-08-24 | $37.90 | $38.13 | $37.85 | $38.01 | $38.01 | 643,665 |
| 2017-08-23 | $37.91 | $38.05 | $37.62 | $37.70 | $37.70 | 1,296,258 |
| 2017-08-22 | $37.57 | $38.21 | $37.57 | $38.18 | $38.18 | 551,581 |
| 2017-08-21 | $37.28 | $37.52 | $37.21 | $37.46 | $37.46 | 721,440 |
| 2017-08-18 | $37.05 | $37.54 | $37.04 | $37.31 | $37.31 | 782,371 |
| 2017-08-17 | $37.18 | $37.70 | $37.17 | $37.21 | $37.21 | 1,182,727 |
| 2017-08-16 | $37.29 | $37.65 | $37.22 | $37.28 | $37.28 | 1,581,111 |
| 2017-08-15 | $37.00 | $37.33 | $36.76 | $36.93 | $36.93 | 1,282,312 |
| 2017-08-14 | $36.74 | $37.18 | $36.65 | $37.00 | $37.00 | 1,332,044 |
| 2017-08-11 | $36.23 | $36.64 | $35.98 | $36.48 | $36.48 | 1,438,208 |
| 2017-08-10 | $36.88 | $36.97 | $36.17 | $36.18 | $36.18 | 742,036 |
| 2017-08-09 | $37.24 | $37.38 | $36.92 | $37.02 | $37.02 | 1,261,878 |
| 2017-08-08 | $37.86 | $37.92 | $37.34 | $37.45 | $37.45 | 607,939 |
| 2017-08-07 | $37.72 | $38.05 | $37.57 | $37.83 | $37.83 | 873,218 |
| 2017-08-04 | $37.82 | $38.10 | $37.55 | $37.75 | $37.75 | 855,595 |
| 2017-08-03 | $38.42 | $39.45 | $37.77 | $37.84 | $37.84 | 1,749,045 |
| 2017-08-02 | $37.52 | $37.97 | $37.07 | $37.58 | $37.58 | 1,598,141 |
| 2017-08-01 | $37.56 | $37.65 | $37.39 | $37.50 | $37.50 | 1,046,312 |
| 2017-07-31 | $37.49 | $37.63 | $37.34 | $37.43 | $37.43 | 697,028 |
| 2017-07-28 | $37.53 | $37.76 | $37.34 | $37.43 | $37.43 | 909,621 |
| 2017-07-27 | $38.48 | $38.64 | $37.76 | $37.80 | $37.80 | 961,331 |
| 2017-07-26 | $38.77 | $39.00 | $38.26 | $38.36 | $38.36 | 718,865 |
| 2017-07-25 | $38.41 | $38.88 | $38.22 | $38.79 | $38.79 | 1,583,395 |
| 2017-07-24 | $37.67 | $38.30 | $37.67 | $38.20 | $38.20 | 690,200 |
| 2017-07-21 | $37.41 | $37.72 | $37.28 | $37.71 | $37.71 | 457,502 |
| 2017-07-20 | $37.61 | $37.70 | $37.28 | $37.55 | $37.55 | 301,692 |
| 2017-07-19 | $37.29 | $37.73 | $37.19 | $37.56 | $37.56 | 426,846 |
| 2017-07-18 | $37.19 | $37.31 | $37.00 | $37.15 | $37.15 | 459,951 |
| 2017-07-17 | $37.44 | $37.74 | $37.01 | $37.23 | $37.23 | 451,853 |
| 2017-07-14 | $37.32 | $37.73 | $37.22 | $37.45 | $37.45 | 539,783 |
| 2017-07-13 | $37.35 | $37.44 | $37.00 | $37.26 | $37.26 | 741,067 |
| 2017-07-12 | $37.29 | $37.95 | $36.88 | $37.36 | $37.36 | 868,602 |
| 2017-07-11 | $36.70 | $37.14 | $36.39 | $37.01 | $37.01 | 1,058,868 |
| 2017-07-10 | $36.73 | $37.13 | $36.63 | $36.74 | $36.74 | 739,182 |
| 2017-07-07 | $35.76 | $36.99 | $35.76 | $36.69 | $36.69 | 755,009 |
| 2017-07-06 | $35.64 | $36.14 | $35.63 | $35.69 | $35.69 | 917,447 |
| 2017-07-05 | $35.89 | $36.30 | $35.75 | $35.92 | $35.92 | 880,559 |
| 2017-07-03 | $35.96 | $36.24 | $35.67 | $35.79 | $35.79 | 608,581 |
| 2017-06-30 | $35.97 | $36.02 | $35.58 | $35.67 | $35.67 | 870,463 |
| 2017-06-29 | $36.08 | $36.08 | $35.31 | $35.72 | $35.72 | 656,101 |
| 2017-06-28 | $36.09 | $36.33 | $35.77 | $36.13 | $36.13 | 739,913 |
| 2017-06-27 | $36.40 | $36.49 | $35.78 | $35.80 | $35.80 | 484,654 |
| 2017-06-26 | $36.64 | $36.91 | $36.39 | $36.51 | $36.51 | 510,485 |
| 2017-06-23 | $36.58 | $36.75 | $36.43 | $36.45 | $36.45 | 875,377 |
| 2017-06-22 | $36.32 | $36.72 | $36.00 | $36.56 | $36.56 | 545,194 |
| 2017-06-21 | $36.64 | $36.87 | $36.19 | $36.33 | $36.33 | 618,502 |
| 2017-06-20 | $37.09 | $37.37 | $36.45 | $36.51 | $36.51 | 674,687 |
| 2017-06-19 | $36.84 | $37.18 | $36.63 | $37.15 | $37.15 | 602,853 |
| 2017-06-16 | $36.42 | $36.75 | $35.80 | $36.60 | $36.60 | 1,512,362 |
| 2017-06-15 | $36.37 | $36.65 | $36.06 | $36.39 | $36.39 | 538,936 |
| 2017-06-14 | $36.69 | $37.09 | $36.05 | $36.74 | $36.74 | 866,276 |
| 2017-06-13 | $36.50 | $36.78 | $36.30 | $36.52 | $36.52 | 735,982 |
| 2017-06-12 | $36.26 | $36.32 | $35.66 | $36.31 | $36.31 | 920,949 |
| 2017-06-09 | $36.88 | $37.10 | $35.87 | $36.32 | $36.32 | 820,111 |
| 2017-06-08 | $36.88 | $36.93 | $36.54 | $36.78 | $36.78 | 725,821 |
| 2017-06-07 | $36.80 | $37.00 | $36.62 | $36.91 | $36.91 | 768,471 |
| 2017-06-06 | $36.72 | $37.01 | $36.10 | $36.78 | $36.78 | 960,152 |
| 2017-06-05 | $36.60 | $37.15 | $36.55 | $37.00 | $37.00 | 977,952 |
| 2017-06-02 | $36.54 | $36.86 | $36.23 | $36.74 | $36.74 | 880,893 |
| 2017-06-01 | $36.11 | $36.48 | $35.91 | $36.47 | $36.47 | 827,751 |
| 2017-05-31 | $36.00 | $36.28 | $35.28 | $36.04 | $36.04 | 1,145,171 |
| 2017-05-30 | $35.67 | $35.98 | $35.50 | $35.86 | $35.86 | 398,744 |
| 2017-05-26 | $35.81 | $35.92 | $35.61 | $35.76 | $35.76 | 472,882 |
| 2017-05-25 | $35.80 | $36.03 | $35.65 | $35.79 | $35.79 | 473,067 |
| 2017-05-24 | $35.98 | $36.02 | $35.59 | $35.69 | $35.69 | 533,931 |
| 2017-05-23 | $35.77 | $35.93 | $35.42 | $35.86 | $35.86 | 696,493 |
| 2017-05-22 | $35.58 | $35.90 | $34.51 | $35.67 | $35.67 | 711,474 |
| 2017-05-19 | $34.63 | $35.81 | $34.37 | $35.53 | $35.53 | 1,354,201 |
| 2017-05-18 | $34.24 | $34.48 | $33.83 | $34.35 | $34.35 | 1,777,894 |
| 2017-05-17 | $35.06 | $35.29 | $34.41 | $34.46 | $34.46 | 1,000,566 |
| 2017-05-16 | $35.65 | $35.72 | $35.19 | $35.59 | $35.59 | 986,130 |
| 2017-05-15 | $35.71 | $35.84 | $35.46 | $35.63 | $35.63 | 1,085,474 |
| 2017-05-12 | $35.55 | $35.69 | $35.36 | $35.58 | $35.58 | 686,131 |
| 2017-05-11 | $35.69 | $35.88 | $35.31 | $35.65 | $35.65 | 1,013,823 |
| 2017-05-10 | $35.67 | $35.89 | $35.59 | $35.83 | $35.83 | 916,071 |
| 2017-05-09 | $35.91 | $36.13 | $35.60 | $35.67 | $35.67 | 1,057,744 |
| 2017-05-08 | $35.92 | $36.14 | $35.66 | $35.91 | $35.91 | 1,256,982 |
| 2017-05-05 | $35.69 | $36.02 | $35.48 | $36.00 | $36.00 | 1,209,781 |
| 2017-05-04 | $35.61 | $35.89 | $35.44 | $35.67 | $35.67 | 1,181,193 |
| 2017-05-03 | $35.72 | $36.10 | $35.49 | $35.61 | $35.61 | 1,563,352 |
| 2017-05-02 | $35.70 | $36.15 | $35.61 | $36.04 | $36.04 | 2,088,870 |
| 2017-05-01 | $35.47 | $36.06 | $35.43 | $35.83 | $35.83 | 1,434,438 |
| 2017-04-28 | $34.04 | $35.66 | $33.97 | $35.43 | $35.43 | 41,779 |
| 2017-04-27 | $32.43 | $32.73 | $32.29 | $32.62 | $32.62 | 1,159,035 |
| 2017-04-26 | $32.75 | $32.75 | $32.27 | $32.34 | $32.34 | 762,397 |
| 2017-04-25 | $32.35 | $32.92 | $32.24 | $32.74 | $32.74 | 1,518,410 |
| 2017-04-24 | $31.45 | $32.07 | $31.22 | $32.05 | $32.05 | 1,092,114 |
| 2017-04-21 | $31.19 | $31.27 | $30.92 | $30.95 | $30.95 | 1,270,032 |
| 2017-04-20 | $31.12 | $31.33 | $30.82 | $31.10 | $31.10 | 962,809 |
| 2017-04-19 | $31.02 | $31.18 | $30.76 | $30.91 | $30.91 | 587,515 |
| 2017-04-18 | $30.55 | $30.90 | $30.55 | $30.87 | $30.87 | 594,358 |
| 2017-04-17 | $30.58 | $30.84 | $30.53 | $30.69 | $30.69 | 808,095 |
| 2017-04-13 | $30.79 | $31.07 | $30.45 | $30.46 | $30.46 | 814,968 |
| 2017-04-12 | $31.39 | $31.39 | $30.76 | $30.84 | $30.84 | 649,046 |
| 2017-04-11 | $31.12 | $31.46 | $30.92 | $31.45 | $31.45 | 934,983 |
| 2017-04-10 | $31.38 | $31.68 | $31.08 | $31.25 | $31.25 | 495,590 |
| 2017-04-07 | $31.29 | $31.47 | $31.15 | $31.21 | $31.21 | 697,274 |
| 2017-04-06 | $31.06 | $31.48 | $30.90 | $31.38 | $31.38 | 413,545 |
| 2017-04-05 | $31.44 | $31.66 | $30.97 | $31.00 | $31.00 | 1,386,798 |
| 2017-04-04 | $31.56 | $31.88 | $31.09 | $31.27 | $31.27 | 1,801,374 |
| 2017-04-03 | $32.07 | $32.19 | $31.44 | $31.75 | $31.75 | 991,756 |
| 2017-03-31 | $32.11 | $32.16 | $31.85 | $32.01 | $32.01 | 1,479,930 |
| 2017-03-30 | $31.71 | $32.34 | $31.70 | $32.20 | $32.20 | 1,004,686 |
| 2017-03-29 | $31.75 | $31.79 | $31.51 | $31.67 | $31.67 | 529,233 |
| 2017-03-28 | $31.35 | $31.84 | $31.26 | $31.71 | $31.71 | 707,118 |
| 2017-03-27 | $30.87 | $31.42 | $30.87 | $31.35 | $31.35 | 739,885 |
| 2017-03-24 | $31.33 | $31.74 | $31.15 | $31.32 | $31.32 | 761,339 |
| 2017-03-23 | $31.18 | $31.45 | $30.91 | $31.24 | $31.24 | 746,320 |
| 2017-03-22 | $30.96 | $31.20 | $30.85 | $31.17 | $31.17 | 697,824 |
| 2017-03-21 | $31.91 | $31.91 | $30.94 | $31.05 | $31.05 | 1,397,993 |
| 2017-03-20 | $31.67 | $31.75 | $31.39 | $31.73 | $31.73 | 784,476 |
| 2017-03-17 | $31.88 | $31.91 | $31.50 | $31.72 | $31.72 | 2,314,006 |
| 2017-03-16 | $31.85 | $32.11 | $31.69 | $31.81 | $31.81 | 628,279 |
| 2017-03-15 | $31.65 | $31.97 | $31.55 | $31.80 | $31.80 | 981,580 |
| 2017-03-14 | $31.45 | $31.60 | $31.22 | $31.51 | $31.51 | 501,649 |
| 2017-03-13 | $31.57 | $31.69 | $31.12 | $31.58 | $31.58 | 557,574 |
| 2017-03-10 | $31.61 | $31.74 | $31.40 | $31.48 | $31.48 | 1,375,161 |
| 2017-03-09 | $31.60 | $31.70 | $31.33 | $31.37 | $31.37 | 1,032,137 |
| 2017-03-08 | $31.66 | $31.66 | $31.40 | $31.57 | $31.57 | 943,292 |
| 2017-03-07 | $31.66 | $31.74 | $31.34 | $31.52 | $31.52 | 937,914 |
| 2017-03-06 | $31.51 | $31.75 | $31.41 | $31.67 | $31.67 | 881,352 |
| 2017-03-03 | $31.71 | $31.84 | $31.53 | $31.80 | $31.80 | 827,155 |
| 2017-03-02 | $32.00 | $32.02 | $31.64 | $31.80 | $31.80 | 1,094,831 |
| 2017-03-01 | $31.50 | $32.03 | $31.23 | $32.01 | $32.01 | 1,302,917 |
| 2017-02-28 | $31.40 | $31.49 | $30.99 | $31.03 | $31.03 | 1,406,906 |
| 2017-02-27 | $31.40 | $31.49 | $31.17 | $31.48 | $31.48 | 1,387,870 |
| 2017-02-24 | $31.07 | $31.40 | $31.07 | $31.40 | $31.40 | 632,582 |
| 2017-02-23 | $31.50 | $31.54 | $31.20 | $31.42 | $31.42 | 740,644 |
| 2017-02-22 | $31.40 | $31.46 | $31.21 | $31.46 | $31.46 | 856,822 |
| 2017-02-21 | $31.30 | $31.54 | $31.20 | $31.46 | $31.46 | 1,034,607 |
| 2017-02-17 | $30.59 | $31.18 | $30.59 | $31.18 | $31.18 | 1,864,758 |
| 2017-02-16 | $31.00 | $31.03 | $30.60 | $30.86 | $30.86 | 1,088,563 |
| 2017-02-15 | $31.26 | $31.27 | $30.88 | $31.00 | $31.00 | 985,762 |
| 2017-02-14 | $31.30 | $31.50 | $31.02 | $31.30 | $31.30 | 817,560 |
| 2017-02-13 | $31.36 | $31.92 | $31.21 | $31.41 | $31.41 | 1,188,947 |
| 2017-02-10 | $31.92 | $32.06 | $31.28 | $31.34 | $31.34 | 1,471,556 |
| 2017-02-09 | $30.59 | $32.19 | $30.59 | $31.70 | $31.70 | 2,153,388 |
| 2017-02-08 | $30.01 | $30.24 | $29.71 | $30.24 | $30.24 | 1,441,180 |
| 2017-02-07 | $29.92 | $30.11 | $29.74 | $30.05 | $30.05 | 953,209 |
| 2017-02-06 | $30.12 | $30.20 | $29.72 | $29.89 | $29.89 | 636,999 |
| 2017-02-03 | $30.00 | $30.42 | $29.99 | $30.26 | $30.26 | 780,110 |
| 2017-02-02 | $29.50 | $29.91 | $29.40 | $29.84 | $29.84 | 989,605 |
| 2017-02-01 | $29.84 | $29.91 | $29.19 | $29.62 | $29.62 | 832,815 |
| 2017-01-31 | $29.29 | $29.68 | $29.08 | $29.62 | $29.62 | 1,108,615 |
| 2017-01-30 | $29.43 | $29.43 | $28.61 | $29.34 | $29.34 | 1,740,657 |
| 2017-01-27 | $29.87 | $30.10 | $29.73 | $29.97 | $29.97 | 574,470 |
| 2017-01-26 | $30.05 | $30.25 | $29.55 | $29.77 | $29.77 | 1,290,782 |
| 2017-01-25 | $30.13 | $30.38 | $29.93 | $30.09 | $30.09 | 1,481,546 |
| 2017-01-24 | $29.70 | $30.11 | $29.51 | $29.95 | $29.95 | 1,505,894 |
| 2017-01-23 | $29.80 | $29.96 | $29.40 | $29.55 | $29.55 | 1,663,803 |
| 2017-01-20 | $30.08 | $30.24 | $29.78 | $29.95 | $29.95 | 1,303,703 |
| 2017-01-19 | $30.50 | $30.83 | $29.87 | $29.96 | $29.96 | 1,065,211 |
| 2017-01-18 | $30.45 | $30.80 | $30.22 | $30.49 | $30.49 | 554,293 |
| 2017-01-17 | $30.84 | $30.84 | $30.26 | $30.33 | $30.33 | 806,415 |
| 2017-01-13 | $30.52 | $30.97 | $30.11 | $30.95 | $30.95 | 717,434 |
| 2017-01-12 | $30.26 | $30.62 | $29.87 | $30.59 | $30.59 | 636,626 |
| 2017-01-11 | $30.29 | $30.43 | $30.18 | $30.35 | $30.35 | 1,102,997 |
| 2017-01-10 | $30.26 | $30.43 | $30.16 | $30.31 | $30.31 | 1,161,556 |
| 2017-01-09 | $30.46 | $30.62 | $30.16 | $30.25 | $30.25 | 992,546 |
| 2017-01-06 | $30.56 | $30.60 | $30.27 | $30.44 | $30.44 | 949,696 |
| 2017-01-05 | $30.90 | $31.05 | $30.38 | $30.49 | $30.49 | 1,415,543 |
| 2017-01-04 | $30.30 | $31.11 | $30.25 | $30.97 | $30.97 | 1,374,904 |
| 2017-01-03 | $30.37 | $30.81 | $30.02 | $30.27 | $30.27 | 1,697,885 |
| 2016-12-30 | $30.40 | $30.42 | $30.02 | $30.15 | $30.15 | 943,046 |
| 2016-12-29 | $30.24 | $30.44 | $29.99 | $30.22 | $30.22 | 714,716 |
| 2016-12-28 | $30.78 | $30.85 | $30.16 | $30.17 | $30.17 | 537,861 |
| 2016-12-27 | $30.45 | $30.80 | $30.27 | $30.73 | $30.73 | 424,978 |
| 2016-12-23 | $30.24 | $30.47 | $30.24 | $30.42 | $30.42 | 613,382 |
| 2016-12-22 | $30.48 | $30.63 | $30.12 | $30.27 | $30.27 | 956,511 |
| 2016-12-21 | $30.72 | $30.83 | $30.45 | $30.50 | $30.50 | 1,308,923 |
| 2016-12-20 | $30.70 | $30.79 | $30.36 | $30.66 | $30.66 | 889,295 |
| 2016-12-19 | $30.52 | $30.72 | $30.23 | $30.58 | $30.58 | 1,010,153 |
| 2016-12-16 | $30.40 | $30.80 | $30.21 | $30.59 | $30.59 | 3,749,603 |
| 2016-12-15 | $29.78 | $30.48 | $29.62 | $30.25 | $30.25 | 1,390,936 |
| 2016-12-14 | $29.92 | $30.10 | $29.65 | $29.72 | $29.72 | 1,638,006 |
| 2016-12-13 | $29.45 | $29.93 | $29.45 | $29.89 | $29.89 | 1,087,265 |
| 2016-12-12 | $29.31 | $29.57 | $28.94 | $29.37 | $29.37 | 1,078,356 |
| 2016-12-09 | $29.80 | $29.86 | $29.35 | $29.39 | $29.39 | 975,354 |
| 2016-12-08 | $30.35 | $30.53 | $29.67 | $29.77 | $29.77 | 1,643,349 |
| 2016-12-07 | $29.13 | $30.53 | $29.08 | $30.26 | $30.26 | 2,598,478 |
| 2016-12-06 | $28.91 | $29.31 | $28.75 | $29.23 | $29.23 | 1,394,469 |
| 2016-12-05 | $28.23 | $29.20 | $28.23 | $29.00 | $29.00 | 1,753,857 |
| 2016-12-02 | $27.74 | $28.42 | $27.74 | $28.09 | $28.09 | 1,419,289 |
| 2016-12-01 | $28.23 | $28.46 | $27.61 | $27.67 | $27.67 | 1,757,703 |
| 2016-11-30 | $28.50 | $28.61 | $28.19 | $28.19 | $28.19 | 1,212,421 |
| 2016-11-29 | $28.40 | $28.53 | $28.29 | $28.34 | $28.34 | 1,413,057 |
| 2016-11-28 | $28.60 | $28.80 | $28.32 | $28.43 | $28.43 | 1,168,292 |
| 2016-11-25 | $28.29 | $28.85 | $28.02 | $28.76 | $28.76 | 812,564 |
| 2016-11-23 | $27.41 | $28.35 | $27.18 | $28.29 | $28.29 | 1,950,960 |
| 2016-11-22 | $27.57 | $27.70 | $27.37 | $27.52 | $27.52 | 1,646,032 |
| 2016-11-21 | $27.65 | $27.82 | $27.44 | $27.52 | $27.52 | 1,382,076 |
| 2016-11-18 | $28.26 | $28.26 | $27.50 | $27.51 | $27.51 | 901,726 |
| 2016-11-17 | $28.14 | $28.18 | $27.90 | $27.95 | $27.95 | 857,521 |
| 2016-11-16 | $28.57 | $28.78 | $27.95 | $28.01 | $28.01 | 2,108,419 |
| 2016-11-15 | $28.56 | $28.94 | $27.80 | $28.66 | $28.66 | 3,489,640 |
| 2016-11-14 | $27.50 | $28.52 | $27.46 | $28.48 | $28.48 | 2,480,391 |
| 2016-11-11 | $27.00 | $27.56 | $26.88 | $27.40 | $27.40 | 2,907,497 |
| 2016-11-10 | $27.87 | $28.20 | $27.13 | $27.14 | $27.14 | 3,313,691 |
| 2016-11-09 | $26.57 | $27.82 | $26.49 | $27.49 | $27.49 | 4,136,639 |
| 2016-11-08 | $26.89 | $27.15 | $26.27 | $26.66 | $26.66 | 1,274,663 |
| 2016-11-07 | $26.30 | $26.80 | $26.16 | $26.79 | $26.79 | 1,937,709 |
| 2016-11-04 | $25.35 | $26.23 | $25.30 | $25.87 | $25.87 | 2,790,446 |
| 2016-11-03 | $25.60 | $25.99 | $25.31 | $25.34 | $25.34 | 2,006,483 |
| 2016-11-02 | $26.02 | $27.00 | $25.67 | $25.68 | $25.68 | 3,551,717 |
| 2016-11-01 | $27.70 | $27.99 | $26.92 | $26.98 | $26.98 | 2,510,650 |
| 2016-10-31 | $27.64 | $27.80 | $27.34 | $27.64 | $27.64 | 1,557,459 |
| 2016-10-28 | $27.80 | $27.92 | $27.36 | $27.55 | $27.55 | 1,978,132 |
| 2016-10-27 | $28.57 | $28.77 | $27.74 | $27.84 | $27.84 | 1,719,365 |
| 2016-10-26 | $28.48 | $29.10 | $28.39 | $28.70 | $28.70 | 1,222,886 |
| 2016-10-25 | $29.31 | $29.45 | $28.61 | $28.64 | $28.64 | 1,331,036 |
| 2016-10-24 | $29.49 | $29.79 | $29.21 | $29.38 | $29.38 | 664,007 |
| 2016-10-21 | $29.30 | $29.38 | $29.14 | $29.31 | $29.31 | 684,284 |
| 2016-10-20 | $29.43 | $29.70 | $29.27 | $29.49 | $29.49 | 1,122,868 |
| 2016-10-19 | $29.27 | $29.56 | $29.09 | $29.50 | $29.50 | 1,395,135 |
| 2016-10-18 | $29.33 | $29.38 | $28.96 | $29.30 | $29.30 | 1,248,388 |
| 2016-10-17 | $28.53 | $29.03 | $28.42 | $29.03 | $29.03 | 2,757,617 |
| 2016-10-14 | $28.51 | $28.82 | $28.42 | $28.52 | $28.52 | 2,282,317 |
| 2016-10-13 | $27.96 | $28.45 | $27.63 | $28.42 | $28.42 | 1,346,392 |
| 2016-10-12 | $28.09 | $28.45 | $27.95 | $28.22 | $28.22 | 1,194,468 |
| 2016-10-11 | $28.67 | $28.68 | $27.95 | $28.15 | $28.15 | 863,648 |
| 2016-10-10 | $28.62 | $28.99 | $28.58 | $28.60 | $28.60 | 725,978 |
| 2016-10-07 | $28.89 | $28.89 | $28.16 | $28.47 | $28.47 | 1,239,759 |
| 2016-10-06 | $28.57 | $28.85 | $28.36 | $28.81 | $28.81 | 896,843 |
| 2016-10-05 | $28.54 | $28.70 | $28.29 | $28.64 | $28.64 | 1,350,889 |
| 2016-10-04 | $28.48 | $28.62 | $28.33 | $28.40 | $28.40 | 1,237,296 |
| 2016-10-03 | $28.51 | $28.59 | $28.22 | $28.38 | $28.38 | 976,909 |
| 2016-09-30 | $28.31 | $28.72 | $28.25 | $28.56 | $28.56 | 1,200,192 |
| 2016-09-29 | $28.39 | $28.49 | $27.92 | $28.12 | $28.12 | 876,323 |
| 2016-09-28 | $28.30 | $28.48 | $28.09 | $28.47 | $28.47 | 880,884 |
| 2016-09-27 | $27.88 | $28.23 | $27.82 | $28.19 | $28.19 | 720,087 |
| 2016-09-26 | $27.88 | $28.18 | $27.73 | $27.95 | $27.95 | 1,242,909 |
| 2016-09-23 | $27.55 | $28.01 | $27.40 | $27.96 | $27.96 | 1,578,951 |
| 2016-09-22 | $27.50 | $27.85 | $27.41 | $27.70 | $27.70 | 1,298,571 |
| 2016-09-21 | $27.03 | $27.45 | $26.91 | $27.40 | $27.40 | 1,093,072 |
| 2016-09-20 | $26.87 | $27.11 | $26.57 | $26.86 | $26.86 | 1,758,450 |
| 2016-09-19 | $26.36 | $26.79 | $26.02 | $26.68 | $26.68 | 1,369,678 |
| 2016-09-16 | $26.50 | $26.50 | $26.10 | $26.16 | $26.16 | 2,032,639 |
| 2016-09-15 | $26.10 | $26.66 | $26.10 | $26.56 | $26.56 | 511,541 |
| 2016-09-14 | $26.27 | $26.37 | $25.96 | $26.10 | $26.10 | 895,495 |
| 2016-09-13 | $26.53 | $26.58 | $26.14 | $26.20 | $26.20 | 1,205,836 |
| 2016-09-12 | $25.99 | $26.66 | $25.87 | $26.61 | $26.61 | 1,370,979 |
| 2016-09-09 | $26.88 | $27.08 | $25.94 | $26.00 | $26.00 | 1,379,078 |
| 2016-09-08 | $27.35 | $27.37 | $27.02 | $27.03 | $27.03 | 1,071,560 |
| 2016-09-07 | $27.44 | $27.73 | $27.30 | $27.42 | $27.42 | 755,828 |
| 2016-09-06 | $27.47 | $27.55 | $27.17 | $27.55 | $27.55 | 1,358,266 |
| 2016-09-02 | $27.39 | $27.58 | $27.22 | $27.43 | $27.43 | 1,195,508 |
| 2016-09-01 | $27.37 | $27.51 | $27.14 | $27.34 | $27.34 | 1,180,642 |
| 2016-08-31 | $27.44 | $27.51 | $27.30 | $27.40 | $27.40 | 794,016 |
| 2016-08-30 | $27.56 | $27.71 | $27.27 | $27.46 | $27.46 | 689,247 |
| 2016-08-29 | $27.45 | $27.59 | $27.42 | $27.50 | $27.50 | 879,078 |
| 2016-08-26 | $27.53 | $27.72 | $27.39 | $27.49 | $27.49 | 960,863 |
| 2016-08-25 | $27.39 | $27.55 | $27.28 | $27.43 | $27.43 | 870,370 |
| 2016-08-24 | $27.85 | $27.93 | $27.32 | $27.36 | $27.36 | 863,306 |
| 2016-08-23 | $27.59 | $27.86 | $27.44 | $27.84 | $27.84 | 1,277,262 |
| 2016-08-22 | $27.74 | $27.82 | $27.40 | $27.56 | $27.56 | 967,949 |
| 2016-08-19 | $27.55 | $27.90 | $27.47 | $27.85 | $27.85 | 1,135,348 |
| 2016-08-18 | $27.59 | $27.78 | $27.48 | $27.72 | $27.72 | 653,369 |
| 2016-08-17 | $27.76 | $28.04 | $27.49 | $27.49 | $27.49 | 695,288 |
| 2016-08-16 | $27.83 | $28.05 | $27.37 | $27.82 | $27.82 | 986,720 |
| 2016-08-15 | $27.73 | $28.09 | $27.73 | $27.85 | $27.85 | 1,367,532 |
| 2016-08-12 | $27.83 | $27.95 | $27.53 | $27.73 | $27.73 | 786,280 |
| 2016-08-11 | $27.49 | $27.99 | $27.30 | $27.94 | $27.94 | 917,573 |
| 2016-08-10 | $27.74 | $27.89 | $27.51 | $27.59 | $27.59 | 665,331 |
| 2016-08-09 | $27.62 | $27.90 | $27.43 | $27.66 | $27.66 | 704,348 |
| 2016-08-08 | $27.79 | $28.00 | $27.53 | $27.74 | $27.74 | 956,731 |
| 2016-08-05 | $27.33 | $27.82 | $27.16 | $27.79 | $27.79 | 1,558,262 |
| 2016-08-04 | $27.00 | $27.20 | $26.80 | $27.14 | $27.14 | 1,039,559 |
| 2016-08-03 | $26.66 | $27.07 | $26.14 | $27.00 | $27.00 | 1,820,938 |
| 2016-08-02 | $26.88 | $27.08 | $25.99 | $26.05 | $26.05 | 1,570,112 |
| 2016-08-01 | $26.38 | $27.10 | $26.36 | $26.85 | $26.85 | 1,758,415 |
| 2016-07-29 | $26.41 | $26.82 | $26.00 | $26.44 | $26.44 | 1,666,243 |
| 2016-07-28 | $26.74 | $26.98 | $26.35 | $26.35 | $26.35 | 1,594,815 |
| 2016-07-27 | $26.14 | $26.78 | $26.10 | $26.74 | $26.74 | 1,665,417 |
| 2016-07-26 | $25.97 | $26.25 | $25.88 | $26.14 | $26.14 | 1,106,568 |
| 2016-07-25 | $25.88 | $26.08 | $25.84 | $25.88 | $25.88 | 1,019,080 |
| 2016-07-22 | $26.05 | $26.20 | $25.77 | $25.93 | $25.93 | 894,936 |
| 2016-07-21 | $26.00 | $26.15 | $25.87 | $26.13 | $26.13 | 1,712,758 |
| 2016-07-20 | $25.64 | $26.13 | $25.50 | $25.99 | $25.99 | 1,222,675 |
| 2016-07-19 | $25.41 | $25.82 | $25.30 | $25.43 | $25.43 | 960,591 |
| 2016-07-18 | $25.23 | $25.77 | $25.23 | $25.55 | $25.55 | 1,320,194 |
| 2016-07-15 | $25.29 | $25.38 | $25.01 | $25.32 | $25.32 | 898,525 |
| 2016-07-14 | $25.32 | $25.32 | $25.00 | $25.20 | $25.20 | 862,064 |
| 2016-07-13 | $25.02 | $25.11 | $24.89 | $25.05 | $25.05 | 1,248,890 |
| 2016-07-12 | $24.76 | $25.09 | $24.60 | $25.03 | $25.03 | 1,410,928 |
| 2016-07-11 | $24.22 | $24.61 | $24.01 | $24.47 | $24.47 | 1,634,809 |
| 2016-07-08 | $24.11 | $24.22 | $23.78 | $24.04 | $24.04 | 4,271,244 |
| 2016-07-07 | $23.97 | $24.29 | $23.82 | $23.87 | $23.87 | 1,699,834 |
| 2016-07-06 | $23.90 | $24.05 | $23.69 | $23.94 | $23.94 | 2,341,631 |
| 2016-07-05 | $24.40 | $24.49 | $23.95 | $24.13 | $24.13 | 1,344,477 |
| 2016-07-01 | $24.39 | $24.81 | $24.34 | $24.56 | $24.56 | 1,448,536 |
| 2016-06-30 | $24.27 | $24.48 | $24.00 | $24.36 | $24.36 | 3,031,543 |
| 2016-06-29 | $24.23 | $24.40 | $23.90 | $24.14 | $24.14 | 2,520,979 |
| 2016-06-28 | $23.81 | $24.57 | $23.65 | $23.89 | $23.89 | 2,282,546 |
| 2016-06-27 | $25.63 | $25.64 | $23.97 | $24.07 | $24.07 | 4,328,014 |
| 2016-06-24 | $26.62 | $26.82 | $26.00 | $26.02 | $26.02 | 5,719,436 |
| 2016-06-23 | $26.97 | $27.79 | $26.74 | $27.79 | $27.79 | 1,190,794 |
| 2016-06-22 | $26.94 | $27.00 | $26.70 | $26.82 | $26.82 | 1,484,121 |
| 2016-06-21 | $26.73 | $26.90 | $26.53 | $26.88 | $26.88 | 1,486,900 |
| 2016-06-20 | $26.67 | $27.14 | $26.54 | $26.70 | $26.70 | 1,480,753 |
| 2016-06-17 | $26.22 | $26.52 | $26.19 | $26.33 | $26.33 | 1,625,784 |
| 2016-06-16 | $26.19 | $26.35 | $25.88 | $26.30 | $26.30 | 659,969 |
| 2016-06-15 | $26.29 | $26.45 | $26.22 | $26.28 | $26.28 | 678,610 |
| 2016-06-14 | $25.99 | $26.56 | $25.96 | $26.28 | $26.28 | 1,024,424 |
| 2016-06-13 | $25.82 | $26.32 | $25.75 | $25.94 | $25.94 | 1,282,420 |
| 2016-06-10 | $25.94 | $26.23 | $25.89 | $25.96 | $25.96 | 717,845 |
| 2016-06-09 | $26.05 | $26.32 | $25.70 | $26.23 | $26.23 | 792,007 |
| 2016-06-08 | $26.22 | $26.40 | $26.08 | $26.17 | $26.17 | 1,857,997 |
| 2016-06-07 | $26.34 | $26.42 | $26.11 | $26.16 | $26.16 | 1,516,931 |
| 2016-06-06 | $26.00 | $26.53 | $25.92 | $26.33 | $26.33 | 1,452,822 |
| 2016-06-03 | $25.77 | $25.97 | $25.43 | $25.94 | $25.94 | 795,193 |
| 2016-06-02 | $25.43 | $25.83 | $24.99 | $25.83 | $25.83 | 830,644 |
| 2016-06-01 | $25.35 | $25.59 | $24.99 | $25.57 | $25.57 | 1,041,641 |
| 2016-05-31 | $25.08 | $25.62 | $25.01 | $25.58 | $25.58 | 1,720,447 |
| 2016-05-27 | $24.79 | $25.26 | $24.71 | $25.01 | $25.01 | 1,275,760 |
| 2016-05-26 | $24.68 | $24.98 | $24.68 | $24.86 | $24.86 | 1,251,046 |
| 2016-05-25 | $24.31 | $24.72 | $24.30 | $24.70 | $24.70 | 1,233,633 |
| 2016-05-24 | $23.85 | $24.36 | $23.77 | $24.27 | $24.27 | 1,007,551 |
| 2016-05-23 | $23.66 | $24.05 | $23.55 | $23.74 | $23.74 | 726,492 |
| 2016-05-20 | $23.50 | $23.82 | $23.50 | $23.69 | $23.69 | 1,249,085 |
| 2016-05-19 | $23.39 | $23.52 | $23.13 | $23.46 | $23.46 | 819,818 |
| 2016-05-18 | $23.57 | $23.86 | $23.43 | $23.54 | $23.54 | 1,077,977 |
| 2016-05-17 | $23.73 | $23.96 | $23.49 | $23.59 | $23.59 | 1,120,913 |
| 2016-05-16 | $23.62 | $24.20 | $23.60 | $23.74 | $23.74 | 1,743,615 |
| 2016-05-13 | $23.75 | $23.78 | $23.41 | $23.56 | $23.56 | 984,375 |
| 2016-05-12 | $23.62 | $24.00 | $23.53 | $23.82 | $23.82 | 1,190,012 |
| 2016-05-11 | $23.89 | $24.02 | $23.50 | $23.61 | $23.61 | 1,109,424 |
| 2016-05-10 | $23.18 | $23.83 | $23.10 | $23.77 | $23.77 | 1,376,476 |
| 2016-05-09 | $23.20 | $23.54 | $23.07 | $23.18 | $23.18 | 1,122,938 |
| 2016-05-06 | $23.11 | $23.60 | $22.69 | $23.25 | $23.25 | 1,327,238 |
| 2016-05-05 | $23.54 | $23.75 | $23.09 | $23.14 | $23.14 | 1,211,858 |
| 2016-05-04 | $23.41 | $24.09 | $23.39 | $23.47 | $23.47 | 1,288,025 |
| 2016-05-03 | $23.73 | $23.77 | $23.44 | $23.64 | $23.64 | 1,325,686 |
| 2016-05-02 | $23.96 | $24.09 | $23.52 | $23.93 | $23.93 | 1,199,287 |
| 2016-04-29 | $24.22 | $24.75 | $23.70 | $23.95 | $23.95 | 2,707,567 |
| 2016-04-28 | $25.93 | $25.95 | $25.09 | $25.22 | $25.22 | 1,763,084 |
| 2016-04-27 | $26.00 | $26.07 | $25.70 | $25.93 | $25.93 | 1,368,775 |
| 2016-04-26 | $25.63 | $26.04 | $25.44 | $26.01 | $26.01 | 1,693,636 |
| 2016-04-25 | $25.82 | $25.92 | $25.35 | $25.55 | $25.55 | 1,234,633 |
| 2016-04-22 | $25.58 | $25.99 | $25.47 | $25.82 | $25.82 | 968,026 |
| 2016-04-21 | $25.34 | $25.97 | $25.25 | $25.65 | $25.65 | 1,026,071 |
| 2016-04-20 | $25.23 | $25.52 | $24.94 | $25.40 | $25.40 | 1,489,728 |
| 2016-04-19 | $25.44 | $25.55 | $25.14 | $25.27 | $25.27 | 1,862,686 |
| 2016-04-18 | $25.45 | $25.59 | $25.17 | $25.33 | $25.33 | 1,356,814 |
| 2016-04-15 | $25.67 | $25.84 | $25.42 | $25.52 | $25.52 | 1,313,718 |
| 2016-04-14 | $25.88 | $25.98 | $25.69 | $25.74 | $25.74 | 772,836 |
| 2016-04-13 | $24.92 | $25.98 | $24.74 | $25.92 | $25.92 | 1,402,453 |
| 2016-04-12 | $24.98 | $25.07 | $24.59 | $24.71 | $24.71 | 879,295 |
| 2016-04-11 | $24.70 | $25.05 | $24.56 | $25.00 | $25.00 | 1,115,074 |
| 2016-04-08 | $24.69 | $25.11 | $24.44 | $24.56 | $24.56 | 1,083,899 |
| 2016-04-07 | $24.89 | $24.98 | $24.21 | $24.49 | $24.49 | 1,204,052 |
| 2016-04-06 | $25.02 | $25.14 | $24.67 | $25.14 | $25.14 | 1,034,009 |
| 2016-04-05 | $24.91 | $25.26 | $24.76 | $25.10 | $25.10 | 1,031,757 |
| 2016-04-04 | $25.05 | $25.20 | $24.74 | $25.04 | $25.04 | 1,081,218 |
| 2016-04-01 | $24.67 | $25.13 | $24.42 | $25.05 | $25.05 | 1,043,369 |
| 2016-03-31 | $24.82 | $25.06 | $24.72 | $24.80 | $24.80 | 976,975 |
| 2016-03-30 | $24.98 | $25.06 | $24.68 | $24.78 | $24.78 | 651,914 |
| 2016-03-29 | $24.28 | $24.88 | $24.14 | $24.84 | $24.84 | 1,117,922 |
| 2016-03-28 | $24.63 | $24.69 | $24.13 | $24.37 | $24.37 | 538,669 |
| 2016-03-24 | $24.27 | $24.70 | $24.09 | $24.53 | $24.53 | 712,835 |
| 2016-03-23 | $24.76 | $24.78 | $24.39 | $24.40 | $24.40 | 929,126 |
| 2016-03-22 | $24.67 | $24.94 | $24.42 | $24.84 | $24.84 | 1,055,494 |
| 2016-03-21 | $24.97 | $25.15 | $24.75 | $24.82 | $24.82 | 902,449 |
| 2016-03-18 | $24.86 | $25.44 | $24.86 | $25.07 | $25.07 | 1,962,431 |
| 2016-03-17 | $24.68 | $25.01 | $24.60 | $24.90 | $24.90 | 999,000 |
| 2016-03-16 | $24.42 | $24.91 | $24.32 | $24.68 | $24.68 | 847,546 |
| 2016-03-15 | $24.58 | $24.58 | $24.29 | $24.45 | $24.45 | 1,378,074 |
| 2016-03-14 | $24.73 | $24.88 | $24.49 | $24.65 | $24.65 | 1,332,618 |
| 2016-03-11 | $24.84 | $25.07 | $24.75 | $24.83 | $24.83 | 738,936 |
| 2016-03-10 | $25.10 | $25.10 | $24.52 | $24.65 | $24.65 | 993,639 |
| 2016-03-09 | $24.84 | $25.05 | $24.45 | $24.96 | $24.96 | 1,036,979 |
| 2016-03-08 | $25.04 | $25.09 | $24.55 | $24.64 | $24.64 | 937,635 |
| 2016-03-07 | $24.69 | $25.32 | $24.51 | $25.14 | $25.14 | 1,663,235 |
| 2016-03-04 | $24.90 | $25.30 | $24.63 | $24.89 | $24.89 | 1,315,794 |
| 2016-03-03 | $24.89 | $25.24 | $24.68 | $24.83 | $24.83 | 1,026,771 |
| 2016-03-02 | $24.35 | $25.20 | $24.25 | $24.98 | $24.98 | 2,302,691 |
| 2016-03-01 | $23.38 | $24.79 | $23.20 | $24.47 | $24.47 | 2,601,274 |
| 2016-02-29 | $23.57 | $23.86 | $23.24 | $23.26 | $23.26 | 1,002,398 |
| 2016-02-26 | $23.28 | $23.94 | $23.28 | $23.57 | $23.57 | 1,611,066 |
| 2016-02-25 | $22.94 | $23.16 | $22.74 | $23.15 | $23.15 | 804,402 |
| 2016-02-24 | $23.23 | $23.24 | $22.44 | $22.92 | $22.92 | 1,223,292 |
| 2016-02-23 | $23.21 | $23.33 | $22.74 | $22.76 | $22.76 | 1,228,398 |
| 2016-02-22 | $23.73 | $23.92 | $23.21 | $23.37 | $23.37 | 892,793 |
| 2016-02-19 | $23.32 | $23.54 | $23.16 | $23.54 | $23.54 | 1,290,261 |
| 2016-02-18 | $23.09 | $23.54 | $23.00 | $23.52 | $23.52 | 2,186,699 |
| 2016-02-17 | $22.50 | $23.44 | $22.37 | $23.11 | $23.11 | 3,396,168 |
| 2016-02-16 | $21.50 | $22.47 | $21.36 | $22.37 | $22.37 | 2,836,830 |
| 2016-02-12 | $21.15 | $21.38 | $20.96 | $21.33 | $21.33 | 1,763,078 |
| 2016-02-11 | $21.03 | $21.35 | $20.79 | $21.12 | $21.12 | 2,568,767 |
| 2016-02-10 | $22.53 | $22.90 | $21.00 | $21.38 | $21.38 | 3,144,755 |
| 2016-02-09 | $18.84 | $19.18 | $18.65 | $18.82 | $18.82 | 1,604,692 |
| 2016-02-08 | $19.03 | $19.47 | $18.58 | $19.03 | $19.03 | 2,409,943 |
| 2016-02-05 | $19.50 | $19.90 | $19.20 | $19.31 | $19.31 | 1,663,722 |
| 2016-02-04 | $18.97 | $19.86 | $18.97 | $19.56 | $19.56 | 2,806,094 |
| 2016-02-03 | $19.17 | $19.71 | $18.48 | $18.98 | $18.98 | 2,539,560 |
| 2016-02-02 | $19.13 | $19.34 | $18.88 | $18.99 | $18.99 | 1,216,779 |
| 2016-02-01 | $19.16 | $19.35 | $18.82 | $19.28 | $19.28 | 1,907,379 |
| 2016-01-29 | $18.99 | $19.43 | $18.88 | $19.29 | $19.29 | 2,509,840 |
| 2016-01-28 | $19.26 | $19.37 | $18.66 | $18.96 | $18.96 | 2,215,312 |
| 2016-01-27 | $19.06 | $19.46 | $18.89 | $19.14 | $19.14 | 1,433,373 |
| 2016-01-26 | $18.92 | $19.52 | $18.85 | $19.20 | $19.20 | 854,869 |
| 2016-01-25 | $19.30 | $19.36 | $18.71 | $18.79 | $18.79 | 1,401,961 |
| 2016-01-22 | $19.20 | $19.61 | $18.98 | $19.43 | $19.43 | 1,735,498 |
| 2016-01-21 | $19.03 | $19.44 | $18.64 | $18.89 | $18.89 | 973,390 |
| 2016-01-20 | $19.27 | $19.52 | $18.36 | $18.92 | $18.92 | 1,934,707 |
| 2016-01-19 | $19.70 | $19.99 | $19.31 | $19.56 | $19.56 | 3,148,840 |
| 2016-01-15 | $19.35 | $19.69 | $19.17 | $19.49 | $19.49 | 4,080,059 |
| 2016-01-14 | $19.55 | $20.05 | $19.31 | $19.90 | $19.90 | 1,175,488 |
| 2016-01-13 | $19.69 | $19.82 | $19.43 | $19.51 | $19.51 | 1,564,211 |
| 2016-01-12 | $19.84 | $20.04 | $19.37 | $19.64 | $19.64 | 876,114 |
| 2016-01-11 | $19.47 | $19.76 | $19.29 | $19.64 | $19.64 | 1,454,266 |
| 2016-01-08 | $19.88 | $20.07 | $19.42 | $19.43 | $19.43 | 1,420,320 |
| 2016-01-07 | $20.39 | $20.48 | $19.67 | $19.79 | $19.79 | 2,169,248 |
| 2016-01-06 | $20.95 | $21.05 | $20.57 | $20.78 | $20.78 | 1,902,139 |
| 2016-01-05 | $21.59 | $21.65 | $20.99 | $21.23 | $21.23 | 1,222,068 |
| 2016-01-04 | $21.16 | $21.60 | $20.96 | $21.59 | $21.59 | 1,813,664 |
| 2015-12-31 | $21.58 | $21.96 | $21.45 | $21.45 | $21.45 | 843,801 |
| 2015-12-30 | $22.04 | $22.10 | $21.68 | $21.71 | $21.71 | 716,866 |
| 2015-12-29 | $22.04 | $22.40 | $21.81 | $22.06 | $22.06 | 694,991 |
| 2015-12-28 | $22.05 | $22.17 | $21.60 | $21.90 | $21.90 | 925,023 |
| 2015-12-24 | $22.22 | $22.38 | $22.03 | $22.19 | $22.19 | 625,986 |
| 2015-12-23 | $21.99 | $22.43 | $21.93 | $22.28 | $22.28 | 749,342 |
| 2015-12-22 | $21.63 | $21.97 | $21.07 | $21.89 | $21.89 | 977,185 |
| 2015-12-21 | $21.68 | $21.80 | $21.27 | $21.50 | $21.50 | 1,396,923 |
| 2015-12-18 | $21.94 | $22.19 | $21.42 | $21.54 | $21.54 | 4,128,425 |
| 2015-12-17 | $22.41 | $22.42 | $21.92 | $21.93 | $21.93 | 1,238,001 |
| 2015-12-16 | $21.88 | $22.41 | $21.79 | $22.38 | $22.38 | 1,666,411 |
| 2015-12-15 | $21.97 | $22.13 | $21.63 | $21.80 | $21.80 | 1,809,276 |
| 2015-12-14 | $21.91 | $22.02 | $21.52 | $21.81 | $21.81 | 1,780,197 |
| 2015-12-11 | $22.20 | $22.40 | $21.57 | $21.94 | $21.94 | 1,540,206 |
| 2015-12-10 | $22.30 | $22.59 | $22.01 | $22.43 | $22.43 | 1,818,680 |
| 2015-12-09 | $21.83 | $22.58 | $21.65 | $21.72 | $21.72 | 1,153,483 |
| 2015-12-08 | $22.05 | $22.15 | $21.79 | $21.95 | $21.95 | 1,169,975 |
| 2015-12-07 | $22.43 | $22.47 | $22.00 | $22.23 | $22.23 | 1,383,119 |
| 2015-12-04 | $22.82 | $22.93 | $22.52 | $22.54 | $22.54 | 1,443,268 |
| 2015-12-03 | $23.61 | $23.64 | $22.86 | $22.86 | $22.86 | 2,447,809 |
| 2015-12-02 | $23.05 | $23.86 | $22.91 | $23.44 | $23.44 | 2,881,665 |
| 2015-12-01 | $22.94 | $22.95 | $22.39 | $22.78 | $22.78 | 1,886,667 |
| 2015-11-30 | $22.85 | $23.14 | $22.61 | $22.90 | $22.90 | 1,748,357 |
| 2015-11-27 | $22.85 | $22.94 | $22.61 | $22.70 | $22.70 | 328,290 |
| 2015-11-25 | $22.57 | $23.02 | $22.48 | $22.87 | $22.87 | 999,270 |
| 2015-11-24 | $22.41 | $22.68 | $22.12 | $22.58 | $22.58 | 1,423,301 |
| 2015-11-23 | $22.86 | $22.88 | $22.38 | $22.58 | $22.58 | 1,031,373 |
| 2015-11-20 | $22.82 | $23.06 | $22.65 | $22.73 | $22.73 | 1,706,028 |
| 2015-11-19 | $22.08 | $22.29 | $21.79 | $22.17 | $22.17 | 1,220,913 |
| 2015-11-18 | $21.66 | $22.12 | $21.16 | $22.12 | $22.12 | 1,419,269 |
| 2015-11-17 | $21.65 | $21.98 | $21.37 | $21.59 | $21.59 | 2,672,445 |
| 2015-11-16 | $21.09 | $21.70 | $21.09 | $21.64 | $21.64 | 1,192,357 |
| 2015-11-13 | $21.42 | $21.90 | $21.07 | $21.15 | $21.15 | 1,950,483 |
| 2015-11-12 | $22.16 | $22.41 | $21.52 | $21.54 | $21.54 | 2,178,648 |
| 2015-11-11 | $22.66 | $23.24 | $22.43 | $22.46 | $22.46 | 1,729,400 |
| 2015-11-10 | $22.00 | $22.62 | $21.85 | $22.58 | $22.58 | 1,733,899 |
| 2015-11-09 | $22.56 | $22.69 | $21.97 | $22.09 | $22.09 | 1,951,225 |
| 2015-11-06 | $22.58 | $22.78 | $22.21 | $22.71 | $22.71 | 1,575,531 |
| 2015-11-05 | $23.11 | $23.28 | $22.01 | $22.68 | $22.68 | 1,184,200 |
| 2015-11-04 | $23.18 | $23.47 | $22.99 | $23.11 | $23.11 | 1,678,452 |
| 2015-11-03 | $23.40 | $23.74 | $22.89 | $23.09 | $23.09 | 2,866,251 |
| 2015-11-02 | $22.59 | $23.60 | $22.29 | $23.40 | $23.40 | 3,639,660 |
| 2015-10-30 | $20.98 | $23.34 | $20.50 | $22.75 | $22.75 | 7,948,533 |
| 2015-10-29 | $18.77 | $19.05 | $18.56 | $18.74 | $18.74 | 2,022,440 |
| 2015-10-28 | $18.44 | $18.95 | $18.44 | $18.90 | $18.90 | 1,762,089 |
| 2015-10-27 | $18.30 | $18.58 | $18.18 | $18.39 | $18.39 | 1,398,046 |
| 2015-10-26 | $18.51 | $18.69 | $18.40 | $18.44 | $18.44 | 423,051 |
| 2015-10-23 | $18.57 | $18.69 | $18.26 | $18.52 | $18.52 | 430,783 |
| 2015-10-22 | $18.89 | $18.89 | $18.02 | $18.44 | $18.44 | 1,924,571 |
| 2015-10-21 | $18.17 | $18.25 | $18.03 | $18.11 | $18.11 | 1,945,134 |
| 2015-10-20 | $17.88 | $18.22 | $17.79 | $18.04 | $18.04 | 2,327,956 |
| 2015-10-19 | $17.57 | $18.00 | $17.51 | $17.99 | $17.99 | 2,312,096 |
| 2015-10-16 | $17.75 | $17.75 | $17.37 | $17.70 | $17.70 | 1,404,318 |
| 2015-10-15 | $17.70 | $17.84 | $17.37 | $17.71 | $17.71 | 2,160,135 |
| 2015-10-14 | $17.15 | $17.83 | $17.08 | $17.77 | $17.77 | 2,108,674 |
| 2015-10-13 | $17.18 | $17.54 | $17.06 | $17.12 | $17.12 | 933,574 |
| 2015-10-12 | $17.81 | $17.81 | $17.16 | $17.29 | $17.29 | 718,404 |
| 2015-10-09 | $17.41 | $17.75 | $17.35 | $17.45 | $17.45 | 859,809 |
| 2015-10-08 | $17.20 | $17.61 | $17.17 | $17.50 | $17.50 | 1,197,407 |
| 2015-10-07 | $17.17 | $17.41 | $16.99 | $17.26 | $17.26 | 1,526,500 |
| 2015-10-06 | $16.98 | $17.24 | $16.84 | $17.02 | $17.02 | 1,584,251 |
| 2015-10-05 | $16.42 | $17.13 | $16.40 | $17.01 | $17.01 | 2,188,746 |
| 2015-10-02 | $16.06 | $16.52 | $15.97 | $16.39 | $16.39 | 2,009,074 |
| 2015-10-01 | $16.15 | $16.55 | $16.13 | $16.23 | $16.23 | 2,571,944 |
| 2015-09-30 | $16.57 | $16.78 | $16.20 | $16.42 | $16.42 | 2,864,631 |
| 2015-09-29 | $16.00 | $16.35 | $15.90 | $16.34 | $16.34 | 2,508,971 |
| 2015-09-28 | $16.11 | $16.16 | $15.92 | $16.12 | $16.12 | 2,209,914 |
| 2015-09-25 | $16.34 | $16.43 | $16.08 | $16.18 | $16.18 | 1,764,989 |
| 2015-09-24 | $16.31 | $16.44 | $16.06 | $16.37 | $16.37 | 1,962,092 |
| 2015-09-23 | $16.72 | $16.81 | $16.42 | $16.54 | $16.54 | 1,423,406 |
| 2015-09-22 | $16.79 | $16.86 | $16.56 | $16.77 | $16.77 | 2,164,249 |
| 2015-09-21 | $17.16 | $17.42 | $16.92 | $16.98 | $16.98 | 2,097,604 |
| 2015-09-18 | $17.53 | $17.64 | $17.27 | $17.29 | $17.29 | 4,120,261 |
| 2015-09-17 | $18.18 | $18.24 | $17.73 | $17.75 | $17.75 | 2,068,003 |
| 2015-09-16 | $17.33 | $18.05 | $17.32 | $17.89 | $17.89 | 2,672,870 |
| 2015-09-15 | $17.36 | $17.48 | $17.02 | $17.41 | $17.41 | 3,998,380 |
| 2015-09-14 | $18.04 | $18.10 | $17.34 | $17.37 | $17.37 | 1,698,661 |
| 2015-09-11 | $18.16 | $18.16 | $17.52 | $17.72 | $17.72 | 2,082,617 |
| 2015-09-10 | $18.51 | $18.51 | $17.79 | $17.84 | $17.84 | 3,140,191 |
| 2015-09-09 | $18.79 | $18.81 | $18.12 | $18.16 | $18.16 | 1,954,348 |
| 2015-09-08 | $18.55 | $18.81 | $18.27 | $18.62 | $18.62 | 2,765,450 |
| 2015-09-04 | $18.37 | $18.70 | $18.22 | $18.26 | $18.26 | 2,517,650 |
| 2015-09-03 | $18.95 | $19.01 | $18.46 | $18.57 | $18.57 | 2,973,841 |
| 2015-09-02 | $18.59 | $18.87 | $18.12 | $18.55 | $18.55 | 3,484,791 |
| 2015-09-01 | $18.46 | $18.68 | $17.90 | $18.01 | $18.01 | 3,097,676 |
| 2015-08-31 | $18.68 | $19.16 | $18.56 | $18.90 | $18.90 | 1,807,289 |
| 2015-08-28 | $18.56 | $18.99 | $18.53 | $18.82 | $18.82 | 1,952,169 |
| 2015-08-27 | $18.46 | $18.69 | $18.31 | $18.59 | $18.59 | 2,462,171 |
| 2015-08-26 | $18.22 | $18.26 | $17.71 | $18.20 | $18.20 | 3,413,075 |
| 2015-08-25 | $18.65 | $19.04 | $17.84 | $17.84 | $17.84 | 3,130,464 |
Trimble Inc (TRMB) News Headlines
.jpg)
Recent Trimble Inc (TRMB) News
Similar Companies to Trimble Inc (TRMB) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |