UFP Industries Inc (UFPI) Exchange: NASDAQ
Data as of May 9, 2025
$98.45 ($1.54) 1.59%
UFP Industries Inc - Daily Information
Click for more stock information on UFP Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $97.90 |
| Previous Close | $98.45 |
| High | $99.77 |
| Low | $97.21 |
| Adjusted Open | $97.90 |
| Previous Adjusted Close | $98.45 |
| Adjusted High | $99.77 |
| Adjusted Low | $97.21 |
About UFP Industries Inc (UFPI)
UFP Industries, Inc. is a global supplier of structural wood products and building materials. In business since 1955, the company is one of the largest producers of engineered wood components, pressure-treated structural lumber and related building materials, and formed components for the OEM and retail markets. UFP Industries has experienced tremendous growth in recent years through both organic expansion and strategic acquisitions, and currently operates more than 40 locations throughout the United States, Canada and Europe. The company is headquartered in Grand Rapids, Michigan.
Invest in UFP Industries Inc (UFPI)
Historical Stock Data for UFP Industries Inc (UFPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $97.90 | $99.77 | $97.21 | $98.45 | $98.45 | 912,975 |
| 2025-05-07 | $98.19 | $98.19 | $95.90 | $96.91 | $96.91 | 564,044 |
| 2025-05-06 | $98.60 | $99.35 | $97.73 | $98.00 | $98.00 | 579,904 |
| 2025-05-05 | $100.98 | $101.76 | $99.61 | $99.71 | $99.71 | 379,024 |
| 2025-05-02 | $100.35 | $102.53 | $100.35 | $101.95 | $101.95 | 440,164 |
| 2025-05-01 | $99.34 | $101.18 | $98.26 | $99.93 | $99.93 | 639,392 |
| 2025-04-30 | $98.97 | $99.46 | $96.99 | $98.85 | $98.85 | 1,110,365 |
| 2025-04-29 | $100.07 | $103.88 | $97.59 | $100.27 | $100.27 | 897,635 |
| 2025-04-28 | $107.19 | $108.26 | $106.03 | $106.58 | $106.58 | 414,090 |
| 2025-04-25 | $107.05 | $107.31 | $105.84 | $106.74 | $106.74 | 195,259 |
| 2025-04-24 | $107.33 | $108.40 | $106.00 | $107.97 | $107.97 | 240,381 |
| 2025-04-23 | $106.93 | $109.84 | $106.12 | $106.23 | $106.23 | 332,669 |
| 2025-04-22 | $104.49 | $106.53 | $102.93 | $106.07 | $106.07 | 338,196 |
| 2025-04-21 | $103.74 | $103.89 | $101.77 | $103.02 | $103.02 | 373,725 |
| 2025-04-17 | $103.28 | $105.71 | $103.23 | $104.78 | $104.78 | 354,987 |
| 2025-04-16 | $105.15 | $106.02 | $102.15 | $103.54 | $103.54 | 511,244 |
| 2025-04-15 | $107.09 | $108.11 | $105.46 | $105.54 | $105.54 | 346,079 |
| 2025-04-14 | $107.79 | $108.04 | $105.88 | $107.06 | $107.06 | 417,601 |
| 2025-04-11 | $105.36 | $106.89 | $102.40 | $106.42 | $106.42 | 398,487 |
| 2025-04-10 | $108.30 | $108.83 | $102.77 | $105.79 | $105.79 | 485,003 |
| 2025-04-09 | $101.36 | $109.53 | $99.42 | $108.32 | $108.32 | 625,762 |
| 2025-04-08 | $106.49 | $106.77 | $99.58 | $100.97 | $100.97 | 747,117 |
| 2025-04-07 | $103.38 | $109.42 | $101.20 | $104.18 | $104.18 | 1,224,185 |
| 2025-04-04 | $100.58 | $107.36 | $100.58 | $106.44 | $106.44 | 728,595 |
| 2025-04-03 | $104.53 | $105.41 | $102.64 | $104.34 | $104.34 | 753,406 |
| 2025-04-02 | $105.28 | $109.35 | $105.10 | $109.10 | $109.10 | 339,909 |
| 2025-04-01 | $106.70 | $107.83 | $105.85 | $106.61 | $106.61 | 308,861 |
| 2025-03-31 | $106.29 | $108.14 | $104.60 | $107.04 | $107.04 | 442,654 |
| 2025-03-28 | $110.29 | $111.22 | $106.09 | $106.31 | $106.31 | 299,449 |
| 2025-03-27 | $110.65 | $111.94 | $109.32 | $110.09 | $110.09 | 364,681 |
| 2025-03-26 | $110.03 | $111.25 | $109.56 | $110.25 | $110.25 | 340,241 |
| 2025-03-25 | $111.12 | $112.33 | $109.24 | $109.99 | $109.99 | 604,361 |
| 2025-03-24 | $108.32 | $111.96 | $108.32 | $111.75 | $111.75 | 524,285 |
| 2025-03-21 | $107.83 | $108.09 | $106.18 | $107.50 | $107.50 | 1,860,048 |
| 2025-03-20 | $106.88 | $109.24 | $106.88 | $107.90 | $107.90 | 388,942 |
| 2025-03-19 | $107.15 | $108.43 | $105.89 | $108.09 | $108.09 | 406,961 |
| 2025-03-18 | $106.73 | $108.16 | $106.64 | $107.57 | $107.57 | 387,473 |
| 2025-03-17 | $105.87 | $109.42 | $105.87 | $107.23 | $107.23 | 524,666 |
| 2025-03-14 | $105.54 | $106.71 | $105.04 | $106.55 | $106.55 | 301,632 |
| 2025-03-13 | $105.57 | $106.99 | $104.40 | $104.50 | $104.50 | 533,601 |
| 2025-03-12 | $105.91 | $107.48 | $105.00 | $105.38 | $105.38 | 384,392 |
| 2025-03-11 | $108.15 | $109.10 | $105.47 | $105.77 | $105.77 | 437,518 |
| 2025-03-10 | $108.66 | $110.27 | $108.31 | $108.38 | $108.38 | 500,199 |
| 2025-03-07 | $107.34 | $109.44 | $105.96 | $109.13 | $109.13 | 391,952 |
| 2025-03-06 | $105.51 | $107.59 | $105.33 | $107.29 | $107.29 | 354,692 |
| 2025-03-05 | $104.47 | $106.66 | $104.47 | $106.16 | $106.16 | 427,520 |
| 2025-03-04 | $103.83 | $106.63 | $102.35 | $103.91 | $103.91 | 1,181,029 |
| 2025-03-03 | $107.00 | $108.31 | $104.93 | $105.16 | $105.16 | 568,475 |
| 2025-02-28 | $107.10 | $107.52 | $105.29 | $107.00 | $106.65 | 502,188 |
| 2025-02-27 | $107.74 | $109.03 | $106.56 | $106.64 | $106.29 | 295,242 |
| 2025-02-26 | $109.99 | $110.56 | $108.51 | $108.77 | $108.41 | 414,014 |
| 2025-02-25 | $107.45 | $110.36 | $105.97 | $109.84 | $109.48 | 533,689 |
| 2025-02-24 | $108.63 | $110.25 | $105.57 | $106.65 | $106.30 | 420,204 |
| 2025-02-21 | $111.44 | $111.44 | $107.74 | $108.55 | $108.19 | 422,813 |
| 2025-02-20 | $112.26 | $112.77 | $109.51 | $109.84 | $109.48 | 357,112 |
| 2025-02-19 | $111.81 | $114.24 | $111.01 | $112.89 | $112.52 | 373,881 |
| 2025-02-18 | $113.00 | $115.22 | $112.57 | $114.45 | $114.07 | 403,355 |
| 2025-02-14 | $115.08 | $116.53 | $114.43 | $116.35 | $115.96 | 310,079 |
| 2025-02-13 | $113.48 | $114.56 | $112.57 | $114.27 | $113.89 | 192,598 |
| 2025-02-12 | $113.36 | $113.80 | $111.79 | $112.78 | $112.41 | 279,366 |
| 2025-02-11 | $115.82 | $117.38 | $115.51 | $115.67 | $115.29 | 223,820 |
| 2025-02-10 | $116.18 | $117.64 | $115.31 | $116.46 | $116.46 | 360,111 |
| 2025-02-07 | $117.05 | $117.13 | $114.80 | $115.62 | $115.62 | 242,785 |
| 2025-02-06 | $117.40 | $118.35 | $116.39 | $116.93 | $116.93 | 265,394 |
| 2025-02-05 | $117.09 | $117.13 | $116.00 | $116.93 | $116.93 | 246,842 |
| 2025-02-04 | $115.05 | $116.53 | $115.05 | $116.01 | $116.01 | 330,532 |
| 2025-02-03 | $112.75 | $116.36 | $112.75 | $115.32 | $115.32 | 349,566 |
| 2025-01-31 | $117.60 | $118.44 | $115.54 | $115.65 | $115.65 | 276,191 |
| 2025-01-30 | $117.81 | $118.70 | $116.28 | $118.32 | $118.32 | 319,901 |
| 2025-01-29 | $116.43 | $117.63 | $115.31 | $115.78 | $115.78 | 181,514 |
| 2025-01-28 | $118.12 | $118.27 | $116.52 | $116.79 | $116.79 | 161,575 |
| 2025-01-27 | $116.31 | $119.83 | $115.67 | $118.67 | $118.67 | 246,545 |
| 2025-01-24 | $117.13 | $117.98 | $115.71 | $116.75 | $116.75 | 234,670 |
| 2025-01-23 | $117.23 | $119.30 | $116.64 | $117.64 | $117.64 | 240,776 |
| 2025-01-22 | $117.25 | $117.98 | $117.01 | $117.77 | $117.77 | 214,657 |
| 2025-01-21 | $117.68 | $119.48 | $117.68 | $118.28 | $118.28 | 250,580 |
| 2025-01-17 | $118.46 | $118.99 | $116.11 | $116.76 | $116.76 | 342,723 |
| 2025-01-16 | $117.32 | $118.33 | $116.77 | $117.01 | $117.01 | 277,196 |
| 2025-01-15 | $119.70 | $120.00 | $117.15 | $117.57 | $117.57 | 255,434 |
| 2025-01-14 | $113.95 | $115.22 | $113.43 | $114.59 | $114.59 | 291,944 |
| 2025-01-13 | $108.99 | $113.31 | $108.20 | $113.09 | $113.09 | 333,861 |
| 2025-01-10 | $108.20 | $109.41 | $107.25 | $109.08 | $109.08 | 513,033 |
| 2025-01-08 | $108.74 | $110.08 | $107.97 | $109.93 | $109.93 | 415,762 |
| 2025-01-07 | $112.49 | $112.77 | $109.29 | $109.47 | $109.47 | 249,019 |
| 2025-01-06 | $111.44 | $113.58 | $110.72 | $112.11 | $112.11 | 333,522 |
| 2025-01-03 | $110.80 | $111.69 | $110.10 | $111.44 | $111.44 | 264,546 |
| 2025-01-02 | $113.39 | $113.95 | $110.86 | $111.16 | $111.16 | 234,894 |
| 2024-12-31 | $113.10 | $113.40 | $112.00 | $112.65 | $112.65 | 364,542 |
| 2024-12-30 | $113.12 | $113.62 | $110.93 | $112.19 | $112.19 | 215,570 |
| 2024-12-27 | $112.67 | $113.73 | $111.53 | $112.21 | $112.21 | 246,660 |
| 2024-12-26 | $113.00 | $114.24 | $112.40 | $113.96 | $113.96 | 237,385 |
| 2024-12-24 | $112.72 | $113.67 | $112.07 | $113.66 | $113.66 | 109,616 |
| 2024-12-23 | $113.26 | $114.06 | $112.49 | $112.97 | $112.97 | 252,765 |
| 2024-12-20 | $112.43 | $115.23 | $111.88 | $113.51 | $113.51 | 1,751,668 |
| 2024-12-19 | $116.18 | $117.82 | $113.01 | $113.62 | $113.62 | 415,463 |
| 2024-12-18 | $122.34 | $122.80 | $114.78 | $115.61 | $115.61 | 449,260 |
| 2024-12-17 | $124.12 | $124.65 | $121.61 | $122.04 | $122.04 | 316,304 |
| 2024-12-16 | $126.46 | $126.46 | $124.18 | $124.64 | $124.64 | 254,899 |
| 2024-12-13 | $127.13 | $127.76 | $126.23 | $126.86 | $126.86 | 218,883 |
| 2024-12-12 | $130.90 | $131.19 | $127.90 | $128.14 | $128.14 | 249,782 |
| 2024-12-11 | $132.48 | $132.78 | $130.50 | $132.19 | $132.19 | 210,001 |
| 2024-12-10 | $132.41 | $132.65 | $129.07 | $130.53 | $130.53 | 210,396 |
| 2024-12-09 | $133.63 | $135.00 | $132.78 | $133.54 | $133.54 | 210,634 |
| 2024-12-06 | $133.73 | $133.73 | $131.36 | $133.04 | $133.04 | 151,073 |
| 2024-12-05 | $131.24 | $132.76 | $130.23 | $132.08 | $132.08 | 254,246 |
| 2024-12-04 | $134.29 | $134.29 | $130.04 | $131.66 | $131.66 | 223,860 |
| 2024-12-03 | $135.21 | $135.50 | $132.44 | $134.32 | $134.32 | 182,784 |
| 2024-12-02 | $135.88 | $136.16 | $133.99 | $134.96 | $134.96 | 212,377 |
| 2024-11-29 | $136.83 | $137.35 | $134.17 | $135.90 | $135.57 | 169,541 |
| 2024-11-27 | $138.70 | $140.04 | $134.90 | $135.26 | $134.93 | 220,459 |
| 2024-11-26 | $137.60 | $138.14 | $134.58 | $137.53 | $137.19 | 300,903 |
| 2024-11-25 | $135.23 | $141.33 | $134.97 | $139.02 | $138.68 | 368,182 |
| 2024-11-22 | $131.49 | $133.27 | $130.05 | $133.07 | $132.75 | 220,125 |
| 2024-11-21 | $129.42 | $131.55 | $129.05 | $130.52 | $130.20 | 160,339 |
| 2024-11-20 | $127.50 | $128.78 | $126.86 | $128.63 | $128.32 | 182,599 |
| 2024-11-19 | $127.95 | $128.76 | $125.62 | $128.13 | $127.82 | 215,484 |
| 2024-11-18 | $128.94 | $130.15 | $128.32 | $129.21 | $128.89 | 150,150 |
| 2024-11-15 | $133.00 | $133.00 | $128.94 | $129.21 | $129.21 | 194,415 |
| 2024-11-14 | $132.16 | $132.62 | $130.99 | $132.07 | $132.07 | 229,219 |
| 2024-11-13 | $134.53 | $135.35 | $131.20 | $131.62 | $131.62 | 260,972 |
| 2024-11-12 | $136.88 | $137.85 | $133.03 | $133.34 | $133.34 | 301,527 |
| 2024-11-11 | $137.28 | $137.91 | $135.20 | $137.71 | $137.71 | 179,948 |
| 2024-11-08 | $133.48 | $135.74 | $132.78 | $134.49 | $134.49 | 219,237 |
| 2024-11-07 | $136.45 | $136.66 | $133.06 | $133.24 | $133.24 | 405,003 |
| 2024-11-06 | $132.65 | $137.41 | $130.67 | $136.45 | $136.45 | 522,035 |
| 2024-11-05 | $123.53 | $126.20 | $122.01 | $126.06 | $126.06 | 238,371 |
| 2024-11-04 | $122.22 | $125.75 | $122.22 | $123.81 | $123.81 | 207,300 |
| 2024-11-01 | $122.86 | $124.25 | $122.33 | $123.08 | $123.08 | 234,602 |
| 2024-10-31 | $121.48 | $123.89 | $120.87 | $122.34 | $122.34 | 269,355 |
| 2024-10-30 | $122.86 | $126.90 | $121.84 | $122.39 | $122.39 | 384,407 |
| 2024-10-29 | $121.72 | $123.79 | $117.61 | $123.04 | $123.04 | 599,748 |
| 2024-10-28 | $131.07 | $132.30 | $130.84 | $131.57 | $131.57 | 310,618 |
| 2024-10-25 | $132.09 | $132.65 | $129.70 | $130.17 | $130.17 | 150,730 |
| 2024-10-24 | $130.00 | $131.52 | $129.05 | $130.81 | $130.81 | 195,836 |
| 2024-10-23 | $129.75 | $130.59 | $128.82 | $130.00 | $130.00 | 315,216 |
| 2024-10-22 | $131.30 | $131.83 | $129.80 | $130.03 | $130.03 | 200,519 |
| 2024-10-21 | $133.99 | $134.38 | $131.53 | $132.12 | $132.12 | 239,233 |
| 2024-10-18 | $135.56 | $135.92 | $133.82 | $133.95 | $133.95 | 228,522 |
| 2024-10-17 | $137.67 | $137.67 | $134.51 | $134.98 | $134.98 | 163,866 |
| 2024-10-16 | $136.95 | $139.54 | $136.66 | $136.85 | $136.85 | 224,076 |
| 2024-10-15 | $138.01 | $139.43 | $135.41 | $135.55 | $135.55 | 315,723 |
| 2024-10-14 | $137.37 | $139.00 | $137.33 | $138.40 | $138.40 | 167,143 |
| 2024-10-11 | $134.47 | $137.33 | $134.47 | $136.89 | $136.89 | 179,974 |
| 2024-10-10 | $134.87 | $135.86 | $133.37 | $134.55 | $134.55 | 261,402 |
| 2024-10-09 | $135.76 | $137.09 | $134.83 | $137.02 | $137.02 | 216,858 |
| 2024-10-08 | $131.36 | $135.08 | $130.70 | $135.00 | $135.00 | 319,477 |
| 2024-10-07 | $128.67 | $130.10 | $126.37 | $129.58 | $129.58 | 154,661 |
| 2024-10-04 | $131.70 | $131.70 | $128.51 | $129.71 | $129.71 | 204,557 |
| 2024-10-03 | $131.73 | $131.95 | $128.16 | $129.58 | $129.58 | 222,277 |
| 2024-10-02 | $130.07 | $131.33 | $129.39 | $130.00 | $130.00 | 193,945 |
| 2024-10-01 | $130.98 | $131.40 | $128.42 | $130.94 | $130.94 | 180,724 |
| 2024-09-30 | $130.42 | $132.79 | $130.00 | $131.21 | $131.21 | 312,615 |
| 2024-09-27 | $131.70 | $133.99 | $130.45 | $131.27 | $131.27 | 331,339 |
| 2024-09-26 | $130.63 | $132.30 | $128.96 | $129.61 | $129.61 | 228,470 |
| 2024-09-25 | $132.06 | $132.50 | $128.73 | $129.04 | $129.04 | 263,653 |
| 2024-09-24 | $131.60 | $132.15 | $130.50 | $132.11 | $132.11 | 215,397 |
| 2024-09-23 | $131.99 | $132.59 | $130.03 | $131.10 | $131.10 | 208,406 |
| 2024-09-20 | $133.28 | $133.28 | $130.19 | $130.80 | $130.80 | 1,075,519 |
| 2024-09-19 | $132.08 | $132.94 | $130.31 | $132.84 | $132.84 | 373,780 |
| 2024-09-18 | $126.23 | $133.09 | $125.33 | $128.53 | $128.53 | 378,745 |
| 2024-09-17 | $124.88 | $127.26 | $123.86 | $125.99 | $125.99 | 263,293 |
| 2024-09-16 | $123.05 | $124.29 | $121.89 | $123.47 | $123.47 | 230,891 |
| 2024-09-13 | $119.35 | $122.08 | $119.05 | $121.95 | $121.95 | 237,888 |
| 2024-09-12 | $114.22 | $117.90 | $113.83 | $117.33 | $117.33 | 316,513 |
| 2024-09-11 | $113.49 | $113.83 | $110.42 | $113.44 | $113.44 | 244,011 |
| 2024-09-10 | $113.07 | $114.33 | $111.81 | $114.21 | $114.21 | 178,736 |
| 2024-09-09 | $112.97 | $113.78 | $111.68 | $112.81 | $112.81 | 262,895 |
| 2024-09-06 | $114.27 | $116.49 | $112.43 | $113.03 | $113.03 | 213,768 |
| 2024-09-05 | $115.68 | $115.68 | $112.94 | $113.82 | $113.82 | 448,570 |
| 2024-09-04 | $116.15 | $116.91 | $114.82 | $115.41 | $115.41 | 159,697 |
| 2024-09-03 | $121.06 | $122.00 | $116.36 | $116.54 | $116.54 | 227,987 |
| 2024-08-30 | $121.54 | $121.80 | $119.75 | $121.67 | $121.67 | 194,518 |
| 2024-08-29 | $122.34 | $122.39 | $120.02 | $120.64 | $120.31 | 185,106 |
| 2024-08-28 | $121.26 | $121.71 | $120.21 | $121.02 | $120.69 | 187,260 |
| 2024-08-27 | $122.93 | $122.93 | $120.60 | $121.44 | $121.11 | 154,551 |
| 2024-08-26 | $126.36 | $127.00 | $124.14 | $124.56 | $124.22 | 226,678 |
| 2024-08-23 | $119.89 | $125.51 | $119.89 | $125.02 | $124.68 | 394,428 |
| 2024-08-22 | $120.46 | $120.82 | $118.49 | $119.14 | $118.82 | 422,231 |
| 2024-08-21 | $119.78 | $120.94 | $118.51 | $120.89 | $120.56 | 127,518 |
| 2024-08-20 | $119.58 | $120.18 | $117.93 | $118.36 | $118.04 | 250,172 |
| 2024-08-19 | $118.82 | $120.19 | $117.73 | $119.37 | $119.05 | 168,813 |
| 2024-08-16 | $120.06 | $122.02 | $118.41 | $118.83 | $118.51 | 208,255 |
| 2024-08-15 | $121.37 | $122.05 | $119.39 | $121.05 | $120.72 | 189,520 |
| 2024-08-14 | $119.13 | $119.13 | $116.84 | $117.78 | $117.46 | 147,494 |
| 2024-08-13 | $116.84 | $119.05 | $115.90 | $118.64 | $118.32 | 151,034 |
| 2024-08-12 | $117.80 | $118.30 | $115.17 | $116.01 | $115.70 | 167,163 |
| 2024-08-09 | $118.27 | $119.45 | $117.03 | $117.64 | $117.32 | 190,910 |
| 2024-08-08 | $118.32 | $118.90 | $116.98 | $118.11 | $117.79 | 238,845 |
| 2024-08-07 | $120.82 | $121.23 | $116.37 | $116.98 | $116.66 | 230,050 |
| 2024-08-06 | $116.87 | $120.83 | $115.53 | $119.42 | $119.10 | 215,282 |
| 2024-08-05 | $116.23 | $118.88 | $113.42 | $117.13 | $116.81 | 286,580 |
| 2024-08-02 | $121.19 | $122.32 | $118.74 | $121.98 | $121.65 | 261,200 |
| 2024-08-01 | $131.74 | $133.19 | $125.62 | $126.20 | $125.86 | 449,646 |
| 2024-07-31 | $135.96 | $136.93 | $131.13 | $131.93 | $131.57 | 483,120 |
| 2024-07-30 | $127.05 | $136.14 | $119.38 | $135.34 | $134.97 | 480,022 |
| 2024-07-29 | $129.04 | $129.85 | $127.00 | $127.06 | $126.72 | 279,272 |
| 2024-07-26 | $127.36 | $130.55 | $126.92 | $128.83 | $128.48 | 290,225 |
| 2024-07-25 | $120.45 | $127.69 | $119.61 | $125.04 | $124.70 | 378,026 |
| 2024-07-24 | $121.93 | $124.07 | $119.06 | $119.28 | $118.96 | 257,738 |
| 2024-07-23 | $122.33 | $124.67 | $121.03 | $122.70 | $122.37 | 242,812 |
| 2024-07-22 | $121.20 | $123.67 | $119.80 | $123.29 | $122.96 | 209,587 |
| 2024-07-19 | $121.97 | $122.96 | $120.29 | $120.86 | $120.53 | 215,621 |
| 2024-07-18 | $124.28 | $128.08 | $121.53 | $121.57 | $121.24 | 334,803 |
| 2024-07-17 | $124.67 | $127.10 | $123.76 | $124.68 | $124.34 | 334,795 |
| 2024-07-16 | $119.73 | $125.88 | $119.63 | $125.69 | $125.35 | 283,936 |
| 2024-07-15 | $119.25 | $120.42 | $117.35 | $117.68 | $117.36 | 343,921 |
| 2024-07-12 | $117.90 | $119.75 | $117.52 | $117.77 | $117.45 | 275,246 |
| 2024-07-11 | $112.61 | $116.91 | $112.61 | $116.59 | $116.27 | 353,141 |
| 2024-07-10 | $108.57 | $110.15 | $108.36 | $109.99 | $109.69 | 191,742 |
| 2024-07-09 | $108.44 | $109.32 | $107.96 | $108.07 | $107.78 | 313,770 |
| 2024-07-08 | $108.44 | $109.12 | $107.99 | $108.75 | $108.46 | 217,940 |
| 2024-07-05 | $109.10 | $109.31 | $107.49 | $107.65 | $107.36 | 199,669 |
| 2024-07-03 | $110.48 | $111.30 | $109.32 | $109.41 | $109.11 | 92,819 |
| 2024-07-02 | $110.32 | $111.24 | $109.32 | $109.81 | $109.51 | 246,944 |
| 2024-07-01 | $112.17 | $113.04 | $110.28 | $110.32 | $110.02 | 437,150 |
| 2024-06-28 | $110.14 | $112.49 | $109.64 | $112.00 | $111.70 | 1,753,283 |
| 2024-06-27 | $109.99 | $110.60 | $108.79 | $109.28 | $108.98 | 373,405 |
| 2024-06-26 | $109.84 | $111.24 | $108.85 | $109.37 | $109.07 | 599,429 |
| 2024-06-25 | $115.62 | $115.62 | $110.05 | $110.65 | $110.35 | 390,705 |
| 2024-06-24 | $116.53 | $117.41 | $115.72 | $115.99 | $115.68 | 216,976 |
| 2024-06-21 | $115.59 | $116.44 | $113.99 | $116.08 | $115.77 | 733,434 |
| 2024-06-20 | $114.61 | $115.58 | $114.11 | $115.39 | $115.08 | 273,325 |
| 2024-06-18 | $115.14 | $116.28 | $114.50 | $115.02 | $114.71 | 218,539 |
| 2024-06-17 | $113.93 | $115.33 | $113.07 | $115.21 | $114.90 | 255,327 |
| 2024-06-14 | $114.51 | $114.75 | $113.19 | $114.47 | $114.47 | 236,645 |
| 2024-06-13 | $117.19 | $117.19 | $114.58 | $116.50 | $116.50 | 180,378 |
| 2024-06-12 | $118.43 | $121.56 | $117.19 | $117.54 | $117.54 | 261,343 |
| 2024-06-11 | $114.05 | $114.42 | $112.88 | $114.35 | $114.35 | 199,032 |
| 2024-06-10 | $112.30 | $115.26 | $112.23 | $115.26 | $115.26 | 206,397 |
| 2024-06-07 | $114.00 | $114.75 | $113.14 | $113.80 | $113.80 | 236,093 |
| 2024-06-06 | $115.11 | $115.50 | $114.29 | $115.19 | $115.19 | 215,343 |
| 2024-06-05 | $115.09 | $116.02 | $114.28 | $115.63 | $115.63 | 149,849 |
| 2024-06-04 | $115.60 | $116.49 | $114.67 | $114.74 | $114.74 | 247,226 |
| 2024-06-03 | $120.00 | $120.00 | $115.81 | $116.51 | $116.51 | 160,220 |
| 2024-05-31 | $118.12 | $119.63 | $117.05 | $119.48 | $119.14 | 226,546 |
| 2024-05-30 | $116.47 | $118.32 | $116.30 | $118.01 | $117.68 | 191,832 |
| 2024-05-29 | $115.73 | $116.45 | $114.71 | $115.36 | $115.03 | 260,751 |
| 2024-05-28 | $120.58 | $121.03 | $116.30 | $117.11 | $116.78 | 287,167 |
| 2024-05-24 | $119.09 | $120.44 | $118.34 | $120.14 | $120.14 | 175,646 |
| 2024-05-23 | $119.94 | $120.17 | $117.36 | $118.46 | $118.46 | 282,132 |
| 2024-05-22 | $119.63 | $120.43 | $118.84 | $119.58 | $119.58 | 171,165 |
| 2024-05-21 | $119.64 | $120.82 | $118.45 | $120.48 | $120.48 | 135,191 |
| 2024-05-20 | $119.92 | $121.22 | $119.22 | $120.16 | $120.16 | 182,160 |
| 2024-05-17 | $119.41 | $120.02 | $118.57 | $119.92 | $119.92 | 226,515 |
| 2024-05-16 | $123.67 | $123.67 | $119.26 | $119.48 | $119.48 | 299,309 |
| 2024-05-15 | $123.14 | $124.22 | $121.98 | $124.00 | $124.00 | 238,592 |
| 2024-05-14 | $119.93 | $121.38 | $119.82 | $121.28 | $121.28 | 239,374 |
| 2024-05-13 | $119.36 | $120.00 | $118.59 | $118.83 | $118.83 | 158,833 |
| 2024-05-10 | $118.87 | $119.23 | $117.32 | $118.08 | $118.08 | 229,698 |
| 2024-05-09 | $118.56 | $119.39 | $117.38 | $119.01 | $119.01 | 315,602 |
| 2024-05-08 | $116.04 | $118.88 | $116.04 | $118.78 | $118.78 | 313,038 |
| 2024-05-07 | $118.00 | $118.11 | $116.21 | $116.82 | $116.82 | 368,867 |
| 2024-05-06 | $118.36 | $119.80 | $117.30 | $117.98 | $117.98 | 357,746 |
| 2024-05-03 | $118.37 | $118.82 | $115.59 | $116.65 | $116.65 | 187,885 |
| 2024-05-02 | $114.91 | $115.60 | $112.27 | $115.49 | $115.49 | 293,638 |
| 2024-05-01 | $111.64 | $116.34 | $111.01 | $113.00 | $113.00 | 277,710 |
| 2024-04-30 | $113.64 | $115.36 | $112.51 | $112.70 | $112.70 | 412,889 |
| 2024-04-29 | $113.99 | $115.89 | $113.99 | $115.79 | $115.79 | 304,734 |
| 2024-04-26 | $112.94 | $114.39 | $112.59 | $113.64 | $113.64 | 214,920 |
| 2024-04-25 | $112.02 | $112.85 | $109.58 | $112.55 | $112.55 | 420,365 |
| 2024-04-24 | $113.72 | $115.05 | $112.55 | $113.68 | $113.68 | 283,002 |
| 2024-04-23 | $112.58 | $114.97 | $112.58 | $114.02 | $114.02 | 287,987 |
| 2024-04-22 | $112.41 | $113.76 | $111.29 | $112.58 | $112.58 | 381,051 |
| 2024-04-19 | $110.13 | $112.02 | $110.13 | $111.79 | $111.79 | 310,918 |
| 2024-04-18 | $112.70 | $114.08 | $110.34 | $110.65 | $110.65 | 413,714 |
| 2024-04-17 | $115.30 | $115.38 | $111.58 | $111.64 | $111.64 | 242,072 |
| 2024-04-16 | $113.50 | $114.85 | $112.27 | $113.82 | $113.82 | 286,661 |
| 2024-04-15 | $115.85 | $116.06 | $113.85 | $114.96 | $114.96 | 307,698 |
| 2024-04-12 | $115.68 | $116.71 | $114.85 | $115.67 | $115.67 | 216,107 |
| 2024-04-11 | $115.38 | $117.11 | $114.62 | $116.93 | $116.93 | 211,147 |
| 2024-04-10 | $115.33 | $116.76 | $114.29 | $114.70 | $114.70 | 377,441 |
| 2024-04-09 | $119.14 | $120.31 | $117.49 | $119.64 | $119.64 | 158,595 |
| 2024-04-08 | $119.68 | $119.88 | $118.88 | $119.13 | $119.13 | 154,058 |
| 2024-04-05 | $118.40 | $120.02 | $117.94 | $118.81 | $118.81 | 182,774 |
| 2024-04-04 | $123.05 | $123.05 | $118.10 | $118.21 | $118.21 | 309,675 |
| 2024-04-03 | $118.37 | $121.57 | $118.03 | $121.54 | $121.54 | 316,056 |
| 2024-04-02 | $117.90 | $118.64 | $116.64 | $118.42 | $118.42 | 347,018 |
| 2024-04-01 | $123.01 | $123.44 | $119.87 | $119.90 | $119.90 | 188,006 |
| 2024-03-28 | $121.77 | $123.44 | $121.50 | $123.01 | $123.01 | 327,971 |
| 2024-03-27 | $118.93 | $121.93 | $118.93 | $121.79 | $121.79 | 277,037 |
| 2024-03-26 | $119.36 | $119.78 | $117.82 | $117.90 | $117.90 | 234,765 |
| 2024-03-25 | $119.15 | $119.62 | $118.25 | $118.36 | $118.36 | 185,246 |
| 2024-03-22 | $121.18 | $121.38 | $119.03 | $119.13 | $119.13 | 243,698 |
| 2024-03-21 | $119.93 | $123.25 | $119.61 | $121.72 | $121.72 | 310,106 |
| 2024-03-20 | $116.81 | $119.60 | $116.29 | $118.82 | $118.82 | 209,881 |
| 2024-03-19 | $114.12 | $117.00 | $114.12 | $116.81 | $116.81 | 253,199 |
| 2024-03-18 | $116.00 | $116.41 | $114.02 | $114.23 | $114.23 | 328,705 |
| 2024-03-15 | $113.27 | $116.50 | $110.65 | $115.62 | $115.62 | 1,051,225 |
| 2024-03-14 | $114.19 | $114.84 | $112.76 | $113.99 | $113.99 | 369,988 |
| 2024-03-13 | $113.34 | $116.06 | $113.17 | $115.09 | $115.09 | 250,393 |
| 2024-03-12 | $112.95 | $114.34 | $112.22 | $113.46 | $113.46 | 257,579 |
| 2024-03-11 | $114.23 | $114.23 | $111.22 | $113.33 | $113.33 | 327,306 |
| 2024-03-08 | $116.33 | $118.19 | $115.23 | $115.23 | $115.23 | 252,661 |
| 2024-03-07 | $114.19 | $116.01 | $114.19 | $115.10 | $115.10 | 248,100 |
| 2024-03-06 | $115.11 | $115.11 | $112.91 | $113.74 | $113.74 | 371,740 |
| 2024-03-05 | $115.37 | $116.04 | $113.65 | $113.93 | $113.93 | 364,882 |
| 2024-03-04 | $116.27 | $118.72 | $115.03 | $115.65 | $115.65 | 222,643 |
| 2024-03-01 | $114.35 | $116.15 | $113.53 | $115.96 | $115.96 | 189,613 |
| 2024-02-29 | $114.45 | $114.91 | $113.04 | $114.63 | $114.63 | 266,856 |
| 2024-02-28 | $112.09 | $113.71 | $112.04 | $113.33 | $113.00 | 192,716 |
| 2024-02-27 | $112.47 | $113.69 | $111.68 | $113.49 | $113.49 | 256,742 |
| 2024-02-26 | $110.77 | $112.39 | $110.33 | $111.41 | $111.41 | 221,627 |
| 2024-02-23 | $111.17 | $112.47 | $110.45 | $111.87 | $111.87 | 252,799 |
| 2024-02-22 | $110.50 | $111.65 | $109.45 | $111.35 | $111.35 | 415,155 |
| 2024-02-21 | $110.78 | $110.91 | $108.36 | $110.11 | $110.11 | 380,001 |
| 2024-02-20 | $112.78 | $113.90 | $108.00 | $110.06 | $110.06 | 596,984 |
| 2024-02-16 | $118.59 | $120.76 | $117.60 | $118.63 | $118.63 | 371,189 |
| 2024-02-15 | $119.01 | $120.20 | $118.06 | $119.76 | $119.76 | 310,767 |
| 2024-02-14 | $117.03 | $117.93 | $115.77 | $117.62 | $117.62 | 275,310 |
| 2024-02-13 | $116.79 | $117.26 | $114.04 | $114.85 | $114.85 | 331,166 |
| 2024-02-12 | $119.42 | $121.89 | $119.42 | $121.49 | $121.49 | 288,241 |
| 2024-02-09 | $117.44 | $119.37 | $116.67 | $118.90 | $118.90 | 347,812 |
| 2024-02-08 | $116.13 | $118.02 | $116.13 | $117.44 | $117.44 | 306,873 |
| 2024-02-07 | $116.38 | $117.79 | $115.70 | $116.12 | $116.12 | 264,938 |
| 2024-02-06 | $112.63 | $115.50 | $112.44 | $115.49 | $115.49 | 258,403 |
| 2024-02-05 | $113.80 | $113.80 | $111.10 | $112.63 | $112.63 | 185,224 |
| 2024-02-02 | $114.16 | $115.94 | $112.43 | $115.18 | $115.18 | 197,792 |
| 2024-02-01 | $114.63 | $116.51 | $113.47 | $116.27 | $116.27 | 233,833 |
| 2024-01-31 | $116.99 | $116.99 | $113.33 | $113.45 | $113.45 | 264,860 |
| 2024-01-30 | $116.25 | $117.17 | $115.59 | $116.89 | $116.89 | 189,209 |
| 2024-01-29 | $114.62 | $116.32 | $113.81 | $116.25 | $116.25 | 223,559 |
| 2024-01-26 | $114.89 | $115.27 | $113.09 | $113.91 | $113.91 | 277,252 |
| 2024-01-25 | $114.57 | $114.91 | $113.25 | $114.13 | $114.13 | 272,783 |
| 2024-01-24 | $115.03 | $115.10 | $111.22 | $112.20 | $112.20 | 315,177 |
| 2024-01-23 | $117.99 | $118.16 | $113.12 | $113.25 | $113.25 | 314,167 |
| 2024-01-22 | $117.70 | $118.35 | $116.99 | $117.69 | $117.69 | 297,133 |
| 2024-01-19 | $116.23 | $116.51 | $114.06 | $116.32 | $116.32 | 198,339 |
| 2024-01-18 | $115.35 | $116.23 | $114.12 | $115.81 | $115.81 | 171,627 |
| 2024-01-17 | $113.97 | $115.58 | $111.46 | $114.22 | $114.22 | 194,026 |
| 2024-01-16 | $115.56 | $116.28 | $114.57 | $115.99 | $115.99 | 248,594 |
| 2024-01-12 | $120.11 | $120.11 | $115.82 | $116.67 | $116.67 | 246,363 |
| 2024-01-11 | $118.85 | $119.56 | $116.81 | $118.76 | $118.76 | 177,132 |
| 2024-01-10 | $118.45 | $119.76 | $117.80 | $119.61 | $119.61 | 179,800 |
| 2024-01-09 | $118.71 | $119.07 | $117.88 | $118.65 | $118.65 | 223,890 |
| 2024-01-08 | $118.57 | $120.63 | $118.22 | $120.54 | $120.54 | 218,290 |
| 2024-01-05 | $117.35 | $120.52 | $117.35 | $118.18 | $118.18 | 214,893 |
| 2024-01-04 | $119.32 | $119.76 | $118.03 | $118.45 | $118.45 | 236,174 |
| 2024-01-03 | $121.55 | $121.55 | $119.03 | $119.11 | $119.11 | 266,741 |
| 2024-01-02 | $123.88 | $125.15 | $122.74 | $123.56 | $123.56 | 202,796 |
| 2023-12-29 | $126.80 | $127.26 | $125.07 | $125.55 | $125.55 | 225,743 |
| 2023-12-28 | $127.53 | $127.57 | $126.41 | $127.14 | $127.14 | 150,177 |
| 2023-12-27 | $127.61 | $128.65 | $127.26 | $127.40 | $127.40 | 166,539 |
| 2023-12-26 | $126.40 | $127.72 | $125.97 | $127.30 | $127.30 | 125,817 |
| 2023-12-22 | $125.82 | $126.66 | $124.96 | $126.01 | $126.01 | 171,185 |
| 2023-12-21 | $124.69 | $124.83 | $123.10 | $124.47 | $124.47 | 195,697 |
| 2023-12-20 | $125.61 | $127.11 | $122.98 | $123.21 | $123.21 | 304,273 |
| 2023-12-19 | $122.64 | $125.75 | $122.28 | $125.10 | $125.10 | 418,359 |
| 2023-12-18 | $123.78 | $123.78 | $119.67 | $121.19 | $121.19 | 404,816 |
| 2023-12-15 | $125.63 | $126.55 | $123.20 | $123.36 | $123.36 | 762,470 |
| 2023-12-14 | $119.99 | $125.28 | $118.50 | $124.24 | $124.24 | 579,672 |
| 2023-12-13 | $113.75 | $118.01 | $111.33 | $117.85 | $117.85 | 456,692 |
| 2023-12-12 | $114.72 | $114.72 | $112.94 | $113.40 | $113.40 | 240,952 |
| 2023-12-11 | $113.61 | $114.95 | $113.42 | $114.64 | $114.64 | 168,508 |
| 2023-12-08 | $113.97 | $115.97 | $113.48 | $114.13 | $114.13 | 168,999 |
| 2023-12-07 | $114.06 | $114.29 | $113.24 | $114.06 | $114.06 | 176,398 |
| 2023-12-06 | $114.89 | $116.62 | $113.93 | $114.06 | $114.06 | 350,918 |
| 2023-12-05 | $113.55 | $114.24 | $112.50 | $113.69 | $113.69 | 259,698 |
| 2023-12-04 | $113.00 | $114.09 | $112.03 | $113.68 | $113.68 | 272,490 |
| 2023-12-01 | $109.03 | $113.39 | $108.42 | $112.94 | $112.94 | 354,129 |
| 2023-11-30 | $110.73 | $110.86 | $109.16 | $109.63 | $109.63 | 352,617 |
| 2023-11-29 | $110.79 | $111.69 | $110.22 | $110.93 | $110.63 | 267,358 |
| 2023-11-28 | $111.09 | $111.09 | $108.97 | $109.24 | $108.94 | 224,731 |
| 2023-11-27 | $110.75 | $112.03 | $110.25 | $111.48 | $111.18 | 307,331 |
| 2023-11-24 | $109.85 | $110.90 | $109.85 | $110.78 | $110.78 | 103,879 |
| 2023-11-22 | $110.00 | $111.50 | $109.68 | $110.63 | $110.63 | 146,001 |
| 2023-11-21 | $109.84 | $109.95 | $108.91 | $109.12 | $109.12 | 208,814 |
| 2023-11-20 | $110.24 | $110.71 | $109.59 | $110.29 | $110.29 | 209,422 |
| 2023-11-17 | $110.37 | $111.37 | $109.78 | $110.58 | $110.58 | 292,325 |
| 2023-11-16 | $110.41 | $111.59 | $109.80 | $109.86 | $109.86 | 331,297 |
| 2023-11-15 | $112.44 | $114.12 | $109.79 | $110.53 | $110.53 | 484,261 |
| 2023-11-14 | $106.51 | $112.78 | $106.30 | $112.67 | $112.67 | 509,972 |
| 2023-11-13 | $102.49 | $103.45 | $101.79 | $102.46 | $102.46 | 212,105 |
| 2023-11-10 | $101.33 | $103.19 | $100.40 | $103.00 | $103.00 | 268,279 |
| 2023-11-09 | $102.60 | $102.60 | $100.25 | $100.54 | $100.54 | 323,949 |
| 2023-11-08 | $103.23 | $103.67 | $101.66 | $101.82 | $101.82 | 257,412 |
| 2023-11-07 | $101.85 | $103.53 | $101.33 | $102.83 | $102.83 | 298,109 |
| 2023-11-06 | $103.03 | $103.03 | $101.06 | $101.98 | $101.98 | 378,735 |
| 2023-11-03 | $100.25 | $104.17 | $100.18 | $103.59 | $103.59 | 387,017 |
| 2023-11-02 | $97.69 | $98.94 | $96.72 | $98.50 | $98.50 | 367,895 |
| 2023-11-01 | $92.98 | $95.85 | $90.62 | $95.78 | $95.78 | 507,064 |
| 2023-10-31 | $94.07 | $96.22 | $92.37 | $95.17 | $95.17 | 549,213 |
| 2023-10-30 | $95.46 | $96.53 | $94.88 | $96.18 | $96.18 | 312,888 |
| 2023-10-27 | $94.66 | $94.98 | $93.34 | $94.29 | $94.29 | 264,504 |
| 2023-10-26 | $93.68 | $95.66 | $92.82 | $94.63 | $94.63 | 294,575 |
| 2023-10-25 | $94.43 | $94.65 | $92.47 | $92.72 | $92.72 | 328,018 |
| 2023-10-24 | $97.14 | $97.94 | $94.89 | $95.00 | $95.00 | 319,367 |
| 2023-10-23 | $94.77 | $96.82 | $94.67 | $96.17 | $96.17 | 355,826 |
| 2023-10-20 | $96.53 | $96.85 | $94.64 | $94.83 | $94.83 | 445,570 |
| 2023-10-19 | $97.22 | $97.60 | $95.20 | $96.10 | $96.10 | 491,447 |
| 2023-10-18 | $99.87 | $99.87 | $97.24 | $97.30 | $97.30 | 325,233 |
| 2023-10-17 | $100.14 | $101.82 | $100.04 | $100.57 | $100.57 | 406,062 |
| 2023-10-16 | $99.31 | $100.81 | $98.75 | $100.51 | $100.51 | 341,782 |
| 2023-10-13 | $98.19 | $98.81 | $96.72 | $97.80 | $97.80 | 363,095 |
| 2023-10-12 | $104.18 | $104.18 | $97.53 | $98.19 | $98.19 | 537,939 |
| 2023-10-11 | $103.01 | $104.74 | $103.01 | $104.44 | $104.44 | 180,988 |
| 2023-10-10 | $101.32 | $103.75 | $101.04 | $103.01 | $103.01 | 289,238 |
| 2023-10-09 | $100.17 | $102.03 | $99.80 | $101.32 | $101.32 | 217,824 |
| 2023-10-06 | $100.10 | $102.04 | $99.43 | $100.65 | $100.65 | 191,940 |
| 2023-10-05 | $100.89 | $101.51 | $100.12 | $101.00 | $101.00 | 331,761 |
| 2023-10-04 | $100.45 | $101.42 | $99.31 | $100.75 | $100.75 | 326,809 |
| 2023-10-03 | $101.34 | $102.36 | $99.51 | $100.19 | $100.19 | 342,266 |
| 2023-10-02 | $101.78 | $102.48 | $101.13 | $101.94 | $101.94 | 240,797 |
| 2023-09-29 | $104.20 | $104.20 | $102.13 | $102.40 | $102.40 | 259,916 |
| 2023-09-28 | $101.41 | $104.11 | $101.41 | $103.74 | $103.74 | 216,402 |
| 2023-09-27 | $101.33 | $102.19 | $100.80 | $101.66 | $101.66 | 277,257 |
| 2023-09-26 | $101.62 | $102.24 | $100.57 | $100.61 | $100.61 | 293,126 |
| 2023-09-25 | $101.03 | $102.41 | $100.63 | $102.06 | $102.06 | 165,542 |
| 2023-09-22 | $101.83 | $102.32 | $100.45 | $101.20 | $101.20 | 256,684 |
| 2023-09-21 | $101.08 | $102.74 | $100.26 | $101.49 | $101.49 | 231,626 |
| 2023-09-20 | $102.90 | $104.54 | $101.53 | $101.66 | $101.66 | 301,968 |
| 2023-09-19 | $102.16 | $103.08 | $101.67 | $102.39 | $102.39 | 262,838 |
| 2023-09-18 | $102.66 | $103.14 | $101.89 | $102.11 | $102.11 | 329,631 |
| 2023-09-15 | $102.77 | $103.22 | $101.41 | $102.30 | $102.30 | 924,279 |
| 2023-09-14 | $102.52 | $103.32 | $101.87 | $102.88 | $102.88 | 204,837 |
| 2023-09-13 | $102.30 | $102.34 | $99.95 | $101.39 | $101.39 | 247,971 |
| 2023-09-12 | $102.91 | $103.38 | $101.66 | $102.23 | $102.23 | 202,344 |
| 2023-09-11 | $102.24 | $104.30 | $102.24 | $103.25 | $103.25 | 262,471 |
| 2023-09-08 | $101.54 | $102.48 | $101.01 | $101.42 | $101.42 | 193,176 |
| 2023-09-07 | $102.56 | $102.81 | $101.35 | $101.89 | $101.89 | 281,237 |
| 2023-09-06 | $102.00 | $104.19 | $101.95 | $102.80 | $102.80 | 272,888 |
| 2023-09-05 | $106.11 | $106.11 | $99.87 | $101.90 | $101.90 | 357,838 |
| 2023-09-01 | $105.00 | $107.57 | $104.99 | $107.31 | $107.31 | 200,034 |
| 2023-08-31 | $103.93 | $105.06 | $103.77 | $104.35 | $104.35 | 276,083 |
| 2023-08-30 | $103.79 | $104.93 | $103.29 | $104.28 | $104.28 | 191,377 |
| 2023-08-29 | $101.81 | $104.29 | $101.57 | $103.88 | $103.88 | 197,395 |
| 2023-08-28 | $101.50 | $103.31 | $101.48 | $102.52 | $102.52 | 180,372 |
| 2023-08-25 | $101.00 | $101.99 | $99.36 | $101.04 | $101.04 | 285,161 |
| 2023-08-24 | $101.62 | $102.44 | $100.70 | $100.92 | $100.92 | 224,980 |
| 2023-08-23 | $101.55 | $102.52 | $100.44 | $102.12 | $102.12 | 166,368 |
| 2023-08-22 | $100.18 | $101.57 | $99.94 | $101.00 | $101.00 | 267,292 |
| 2023-08-21 | $99.40 | $100.34 | $98.68 | $100.06 | $100.06 | 197,259 |
| 2023-08-18 | $98.00 | $99.29 | $97.51 | $99.01 | $99.01 | 247,795 |
| 2023-08-17 | $101.67 | $102.35 | $98.31 | $98.65 | $98.65 | 277,382 |
| 2023-08-16 | $102.59 | $103.24 | $101.38 | $101.56 | $101.56 | 183,481 |
| 2023-08-15 | $103.43 | $104.12 | $101.67 | $102.48 | $102.48 | 149,206 |
| 2023-08-14 | $101.17 | $103.67 | $100.99 | $103.61 | $103.61 | 158,263 |
| 2023-08-11 | $101.09 | $102.17 | $101.09 | $101.27 | $101.27 | 146,487 |
| 2023-08-10 | $101.86 | $102.46 | $100.00 | $101.00 | $101.00 | 210,993 |
| 2023-08-09 | $102.01 | $102.23 | $100.70 | $101.41 | $101.41 | 228,133 |
| 2023-08-08 | $102.47 | $102.61 | $100.38 | $102.02 | $102.02 | 230,445 |
| 2023-08-07 | $102.94 | $104.30 | $102.47 | $103.91 | $103.91 | 184,509 |
| 2023-08-04 | $102.64 | $103.38 | $101.44 | $102.75 | $102.75 | 196,507 |
| 2023-08-03 | $102.00 | $102.93 | $97.57 | $101.57 | $101.57 | 382,914 |
| 2023-08-02 | $101.95 | $103.58 | $101.79 | $102.42 | $102.42 | 226,612 |
| 2023-08-01 | $102.68 | $103.81 | $102.45 | $103.35 | $103.35 | 219,491 |
| 2023-07-31 | $101.88 | $102.78 | $100.90 | $102.76 | $102.76 | 175,754 |
| 2023-07-28 | $102.59 | $102.84 | $101.69 | $101.83 | $101.83 | 185,685 |
| 2023-07-27 | $102.40 | $103.24 | $100.70 | $101.31 | $101.31 | 265,696 |
| 2023-07-26 | $100.69 | $102.00 | $99.53 | $101.71 | $101.71 | 237,997 |
| 2023-07-25 | $98.77 | $101.16 | $98.50 | $99.58 | $99.58 | 283,808 |
| 2023-07-24 | $100.95 | $101.83 | $99.14 | $99.40 | $99.40 | 242,252 |
| 2023-07-21 | $101.78 | $101.85 | $100.33 | $100.75 | $100.75 | 215,902 |
| 2023-07-20 | $103.28 | $103.28 | $100.80 | $101.36 | $101.36 | 344,048 |
| 2023-07-19 | $103.34 | $103.39 | $101.74 | $102.65 | $102.65 | 302,791 |
| 2023-07-18 | $101.57 | $103.38 | $101.57 | $102.85 | $102.85 | 354,412 |
| 2023-07-17 | $99.46 | $101.91 | $99.35 | $101.55 | $101.55 | 327,380 |
| 2023-07-14 | $98.37 | $99.76 | $98.07 | $99.61 | $99.61 | 387,102 |
| 2023-07-13 | $96.90 | $99.00 | $96.62 | $98.94 | $98.94 | 213,077 |
| 2023-07-12 | $96.23 | $97.75 | $95.59 | $96.89 | $96.89 | 183,445 |
| 2023-07-11 | $94.16 | $95.05 | $93.76 | $94.61 | $94.61 | 202,579 |
| 2023-07-10 | $91.42 | $94.22 | $90.83 | $93.72 | $93.72 | 224,084 |
| 2023-07-07 | $91.61 | $92.85 | $91.05 | $91.48 | $91.48 | 384,120 |
| 2023-07-06 | $93.12 | $93.35 | $90.77 | $91.28 | $91.28 | 323,480 |
| 2023-07-05 | $95.70 | $95.89 | $93.82 | $94.31 | $94.31 | 528,997 |
| 2023-07-03 | $97.05 | $97.71 | $95.73 | $96.50 | $96.50 | 138,657 |
| 2023-06-30 | $97.66 | $97.90 | $96.48 | $97.05 | $97.05 | 274,488 |
| 2023-06-29 | $95.64 | $97.36 | $95.50 | $97.00 | $97.00 | 263,919 |
| 2023-06-28 | $94.28 | $95.19 | $93.89 | $95.17 | $95.17 | 229,511 |
| 2023-06-27 | $92.11 | $94.94 | $92.00 | $94.40 | $94.40 | 230,434 |
| 2023-06-26 | $90.43 | $92.33 | $90.43 | $91.56 | $91.56 | 201,504 |
| 2023-06-23 | $89.13 | $91.39 | $89.13 | $90.13 | $90.13 | 1,830,352 |
| 2023-06-22 | $90.70 | $91.31 | $89.50 | $89.98 | $89.98 | 372,981 |
| 2023-06-21 | $89.86 | $91.47 | $89.56 | $90.75 | $90.75 | 282,312 |
| 2023-06-20 | $88.69 | $90.88 | $88.69 | $90.13 | $90.13 | 221,103 |
| 2023-06-16 | $89.89 | $89.92 | $88.35 | $89.27 | $89.27 | 706,275 |
| 2023-06-15 | $87.53 | $89.44 | $87.13 | $89.44 | $89.44 | 390,407 |
| 2023-06-14 | $90.67 | $91.82 | $87.54 | $88.36 | $88.36 | 346,335 |
| 2023-06-13 | $89.29 | $91.10 | $89.10 | $90.43 | $90.43 | 293,788 |
| 2023-06-12 | $88.07 | $89.67 | $87.45 | $88.81 | $88.81 | 341,718 |
| 2023-06-09 | $88.11 | $88.76 | $87.44 | $88.30 | $88.30 | 262,235 |
| 2023-06-08 | $89.76 | $90.20 | $88.38 | $88.46 | $88.46 | 332,248 |
| 2023-06-07 | $88.17 | $90.98 | $88.00 | $90.25 | $90.25 | 380,839 |
| 2023-06-06 | $83.74 | $88.30 | $83.74 | $87.94 | $87.94 | 352,003 |
| 2023-06-05 | $83.40 | $84.38 | $81.05 | $84.00 | $84.00 | 378,192 |
| 2023-06-02 | $80.18 | $84.09 | $80.18 | $84.00 | $84.00 | 298,048 |
| 2023-06-01 | $78.25 | $79.38 | $77.48 | $79.26 | $79.26 | 254,475 |
| 2023-05-31 | $80.92 | $81.30 | $78.02 | $78.10 | $78.10 | 290,001 |
| 2023-05-30 | $81.11 | $81.64 | $80.51 | $81.15 | $80.89 | 213,800 |
| 2023-05-26 | $80.69 | $81.25 | $80.07 | $80.79 | $80.79 | 145,268 |
| 2023-05-25 | $80.18 | $81.19 | $79.76 | $80.53 | $80.53 | 237,655 |
| 2023-05-24 | $81.85 | $81.91 | $80.13 | $80.34 | $80.34 | 233,415 |
| 2023-05-23 | $82.62 | $83.10 | $80.94 | $81.88 | $81.88 | 268,552 |
| 2023-05-22 | $82.99 | $83.56 | $82.19 | $82.86 | $82.86 | 275,522 |
| 2023-05-19 | $85.93 | $85.93 | $82.25 | $82.66 | $82.66 | 310,742 |
| 2023-05-18 | $83.58 | $85.17 | $83.32 | $84.98 | $84.98 | 202,328 |
| 2023-05-17 | $82.71 | $84.01 | $82.21 | $83.88 | $83.88 | 227,486 |
| 2023-05-16 | $82.31 | $82.71 | $81.61 | $82.23 | $82.23 | 271,923 |
| 2023-05-15 | $81.78 | $83.81 | $80.81 | $82.90 | $82.90 | 360,420 |
| 2023-05-12 | $82.08 | $82.85 | $80.61 | $81.50 | $81.50 | 193,454 |
| 2023-05-11 | $83.50 | $83.50 | $81.26 | $81.67 | $81.67 | 200,484 |
| 2023-05-10 | $83.90 | $84.48 | $82.62 | $83.50 | $83.50 | 268,209 |
| 2023-05-09 | $82.34 | $83.53 | $82.14 | $82.73 | $82.73 | 255,865 |
| 2023-05-08 | $81.75 | $82.76 | $81.51 | $82.59 | $82.59 | 311,024 |
| 2023-05-05 | $80.93 | $81.50 | $80.28 | $81.43 | $81.43 | 681,757 |
| 2023-05-04 | $82.14 | $82.14 | $78.95 | $79.47 | $79.47 | 513,424 |
| 2023-05-03 | $81.44 | $84.02 | $80.16 | $82.26 | $82.26 | 835,150 |
| 2023-05-02 | $79.01 | $79.35 | $76.89 | $78.14 | $78.14 | 391,189 |
| 2023-05-01 | $78.75 | $79.50 | $78.48 | $79.36 | $79.36 | 296,968 |
| 2023-04-28 | $76.94 | $78.77 | $76.84 | $78.52 | $78.52 | 422,694 |
| 2023-04-27 | $76.60 | $77.58 | $76.08 | $77.33 | $77.33 | 254,215 |
| 2023-04-26 | $78.02 | $79.47 | $76.01 | $76.18 | $76.18 | 301,692 |
| 2023-04-25 | $79.53 | $80.21 | $78.19 | $78.19 | $78.19 | 374,799 |
| 2023-04-24 | $80.53 | $81.06 | $79.78 | $80.11 | $80.11 | 188,981 |
| 2023-04-21 | $80.79 | $80.99 | $80.24 | $80.50 | $80.50 | 302,854 |
| 2023-04-20 | $79.87 | $81.51 | $79.75 | $80.93 | $80.93 | 269,016 |
| 2023-04-19 | $79.66 | $80.45 | $79.11 | $80.06 | $80.06 | 232,963 |
| 2023-04-18 | $80.14 | $80.69 | $78.92 | $79.74 | $79.74 | 232,352 |
| 2023-04-17 | $78.25 | $79.83 | $78.25 | $79.63 | $79.63 | 251,057 |
| 2023-04-14 | $78.65 | $79.76 | $77.71 | $78.56 | $78.56 | 185,227 |
| 2023-04-13 | $78.92 | $79.22 | $77.50 | $78.95 | $78.95 | 173,217 |
| 2023-04-12 | $79.62 | $80.00 | $77.97 | $78.30 | $78.30 | 150,911 |
| 2023-04-11 | $77.10 | $79.22 | $77.10 | $78.91 | $78.91 | 211,230 |
| 2023-04-10 | $75.71 | $77.88 | $75.71 | $77.51 | $77.51 | 279,941 |
| 2023-04-06 | $76.98 | $77.40 | $75.88 | $76.05 | $76.05 | 276,152 |
| 2023-04-05 | $76.06 | $76.78 | $75.65 | $76.67 | $76.67 | 379,549 |
| 2023-04-04 | $80.17 | $80.17 | $76.12 | $76.56 | $76.56 | 239,185 |
| 2023-04-03 | $79.55 | $80.07 | $78.15 | $79.78 | $79.78 | 318,097 |
| 2023-03-31 | $78.05 | $79.72 | $77.75 | $79.47 | $79.47 | 392,890 |
| 2023-03-30 | $78.89 | $79.24 | $77.18 | $77.25 | $77.25 | 165,531 |
| 2023-03-29 | $78.57 | $78.85 | $77.24 | $78.04 | $78.04 | 240,217 |
| 2023-03-28 | $77.85 | $78.92 | $77.14 | $77.68 | $77.68 | 297,486 |
| 2023-03-27 | $77.28 | $77.93 | $76.04 | $77.75 | $77.75 | 327,420 |
| 2023-03-24 | $75.92 | $76.52 | $75.01 | $76.30 | $76.30 | 235,923 |
| 2023-03-23 | $77.39 | $78.50 | $75.78 | $76.62 | $76.62 | 394,519 |
| 2023-03-22 | $79.38 | $79.70 | $76.93 | $77.04 | $77.04 | 245,882 |
| 2023-03-21 | $79.54 | $80.57 | $78.99 | $79.62 | $79.62 | 447,500 |
| 2023-03-20 | $78.48 | $79.38 | $77.99 | $78.32 | $78.32 | 368,414 |
| 2023-03-17 | $78.85 | $78.85 | $76.96 | $77.34 | $77.34 | 1,600,976 |
| 2023-03-16 | $77.71 | $80.43 | $77.47 | $79.28 | $79.28 | 565,286 |
| 2023-03-15 | $77.55 | $78.90 | $76.98 | $78.34 | $78.34 | 605,185 |
| 2023-03-14 | $79.48 | $80.35 | $78.09 | $79.18 | $79.18 | 499,640 |
| 2023-03-13 | $78.25 | $78.98 | $76.52 | $77.39 | $77.39 | 552,744 |
| 2023-03-10 | $83.04 | $83.04 | $78.73 | $79.15 | $79.15 | 422,551 |
| 2023-03-09 | $84.32 | $84.83 | $82.83 | $83.04 | $83.04 | 340,551 |
| 2023-03-08 | $84.08 | $84.39 | $83.06 | $84.09 | $84.09 | 315,870 |
| 2023-03-07 | $84.65 | $84.83 | $83.21 | $83.48 | $83.48 | 582,923 |
| 2023-03-06 | $87.04 | $87.24 | $84.50 | $84.60 | $84.60 | 311,282 |
| 2023-03-03 | $86.78 | $86.97 | $85.57 | $86.86 | $86.86 | 290,569 |
| 2023-03-02 | $84.91 | $86.34 | $84.17 | $85.89 | $85.89 | 274,206 |
| 2023-03-01 | $85.56 | $85.73 | $84.61 | $85.59 | $85.59 | 385,882 |
| 2023-02-28 | $85.90 | $86.64 | $85.35 | $85.53 | $85.53 | 520,191 |
| 2023-02-27 | $86.00 | $86.49 | $85.05 | $86.13 | $85.88 | 487,658 |
| 2023-02-24 | $84.27 | $85.77 | $83.97 | $85.04 | $84.79 | 482,596 |
| 2023-02-23 | $84.33 | $85.55 | $84.06 | $85.28 | $85.03 | 743,833 |
| 2023-02-22 | $84.16 | $84.19 | $80.62 | $83.63 | $83.39 | 17,550,896 |
| 2023-02-21 | $86.03 | $86.25 | $80.87 | $81.73 | $81.49 | 919,747 |
| 2023-02-17 | $90.10 | $90.10 | $85.67 | $86.86 | $86.61 | 2,124,974 |
| 2023-02-16 | $94.43 | $95.63 | $93.76 | $94.27 | $94.00 | 301,241 |
| 2023-02-15 | $95.67 | $97.46 | $95.37 | $96.24 | $95.96 | 204,718 |
| 2023-02-14 | $96.37 | $96.97 | $94.78 | $96.82 | $96.54 | 155,826 |
| 2023-02-13 | $94.89 | $97.12 | $93.79 | $96.94 | $96.66 | 216,751 |
| 2023-02-10 | $94.59 | $94.99 | $93.69 | $94.29 | $94.02 | 180,092 |
| 2023-02-09 | $95.91 | $96.45 | $94.38 | $94.61 | $94.33 | 153,253 |
| 2023-02-08 | $95.82 | $96.50 | $94.23 | $94.82 | $94.54 | 193,544 |
| 2023-02-07 | $95.30 | $97.33 | $91.19 | $96.81 | $96.53 | 290,417 |
| 2023-02-06 | $96.17 | $96.83 | $94.75 | $95.74 | $95.46 | 173,086 |
| 2023-02-03 | $97.15 | $98.82 | $96.54 | $97.32 | $97.32 | 319,855 |
| 2023-02-02 | $96.94 | $99.40 | $96.84 | $98.37 | $98.37 | 366,564 |
| 2023-02-01 | $93.30 | $97.26 | $92.40 | $96.33 | $96.33 | 377,778 |
| 2023-01-31 | $90.07 | $93.64 | $90.07 | $93.55 | $93.55 | 313,850 |
| 2023-01-30 | $89.80 | $90.83 | $89.50 | $89.60 | $89.60 | 151,580 |
| 2023-01-27 | $89.44 | $91.00 | $88.78 | $90.71 | $90.71 | 96,485 |
| 2023-01-26 | $89.95 | $90.77 | $88.50 | $89.50 | $89.50 | 178,495 |
| 2023-01-25 | $86.96 | $89.29 | $86.42 | $88.96 | $88.96 | 220,744 |
| 2023-01-24 | $88.20 | $88.96 | $87.45 | $87.81 | $87.81 | 182,717 |
| 2023-01-23 | $86.78 | $88.53 | $86.55 | $88.09 | $88.09 | 168,790 |
| 2023-01-20 | $84.72 | $86.67 | $83.86 | $86.49 | $86.49 | 194,831 |
| 2023-01-19 | $85.20 | $85.20 | $83.29 | $84.25 | $84.25 | 186,732 |
| 2023-01-18 | $86.95 | $87.79 | $85.23 | $85.43 | $85.43 | 207,787 |
| 2023-01-17 | $86.49 | $87.23 | $86.11 | $86.25 | $86.25 | 153,410 |
| 2023-01-13 | $85.27 | $87.41 | $84.58 | $86.81 | $86.81 | 174,595 |
| 2023-01-12 | $85.51 | $86.14 | $84.09 | $85.93 | $85.93 | 196,358 |
| 2023-01-11 | $83.74 | $85.18 | $83.32 | $85.12 | $85.12 | 158,473 |
| 2023-01-10 | $81.93 | $83.11 | $81.40 | $83.08 | $83.08 | 279,918 |
| 2023-01-09 | $83.38 | $83.52 | $81.57 | $82.11 | $82.11 | 162,946 |
| 2023-01-06 | $80.75 | $82.60 | $79.45 | $82.46 | $82.46 | 157,626 |
| 2023-01-05 | $80.79 | $80.79 | $79.15 | $79.41 | $79.41 | 177,563 |
| 2023-01-04 | $80.50 | $81.60 | $80.31 | $81.30 | $81.30 | 205,624 |
| 2023-01-03 | $79.94 | $80.92 | $79.34 | $79.66 | $79.66 | 199,698 |
| 2022-12-30 | $79.16 | $79.71 | $78.00 | $79.25 | $79.25 | 177,357 |
| 2022-12-29 | $77.68 | $80.09 | $77.68 | $79.78 | $79.78 | 203,560 |
| 2022-12-28 | $80.67 | $81.00 | $77.41 | $77.50 | $77.50 | 232,510 |
| 2022-12-27 | $79.03 | $80.42 | $78.40 | $80.17 | $80.17 | 172,526 |
| 2022-12-23 | $78.90 | $79.08 | $77.93 | $79.07 | $79.07 | 155,554 |
| 2022-12-22 | $79.78 | $79.78 | $77.15 | $78.55 | $78.55 | 204,351 |
| 2022-12-21 | $79.81 | $80.97 | $78.99 | $80.75 | $80.75 | 254,013 |
| 2022-12-20 | $78.50 | $79.57 | $78.06 | $79.06 | $79.06 | 235,691 |
| 2022-12-19 | $79.50 | $80.31 | $78.34 | $78.66 | $78.66 | 266,398 |
| 2022-12-16 | $79.30 | $80.69 | $78.04 | $79.50 | $79.50 | 649,081 |
| 2022-12-15 | $80.85 | $81.09 | $78.65 | $80.59 | $80.59 | 325,347 |
| 2022-12-14 | $82.65 | $83.66 | $81.60 | $82.06 | $82.06 | 245,426 |
| 2022-12-13 | $85.00 | $86.02 | $82.71 | $82.91 | $82.91 | 336,898 |
| 2022-12-12 | $80.33 | $82.35 | $80.00 | $81.90 | $81.90 | 147,530 |
| 2022-12-09 | $81.19 | $82.06 | $80.08 | $80.33 | $80.33 | 283,870 |
| 2022-12-08 | $80.28 | $81.64 | $79.56 | $81.48 | $81.48 | 152,624 |
| 2022-12-07 | $79.48 | $80.73 | $78.94 | $80.58 | $80.58 | 182,220 |
| 2022-12-06 | $81.66 | $81.66 | $77.96 | $79.01 | $79.01 | 241,079 |
| 2022-12-05 | $82.10 | $82.10 | $80.35 | $81.52 | $81.52 | 213,831 |
| 2022-12-02 | $82.11 | $84.05 | $80.50 | $83.21 | $83.21 | 188,007 |
| 2022-12-01 | $83.13 | $84.83 | $82.62 | $83.51 | $83.51 | 206,142 |
| 2022-11-30 | $80.21 | $82.11 | $78.55 | $81.86 | $81.86 | 346,178 |
| 2022-11-29 | $80.12 | $81.55 | $80.12 | $80.82 | $80.57 | 154,473 |
| 2022-11-28 | $80.70 | $81.85 | $79.64 | $80.24 | $80.00 | 427,912 |
| 2022-11-25 | $80.99 | $81.87 | $80.67 | $81.56 | $81.56 | 58,895 |
| 2022-11-23 | $81.39 | $82.00 | $80.68 | $80.85 | $80.85 | 140,107 |
| 2022-11-22 | $79.57 | $81.50 | $79.44 | $81.39 | $81.39 | 306,604 |
| 2022-11-21 | $78.61 | $79.48 | $78.34 | $78.88 | $78.88 | 201,901 |
| 2022-11-18 | $78.61 | $79.61 | $78.33 | $78.99 | $78.99 | 193,818 |
| 2022-11-17 | $77.07 | $77.63 | $76.51 | $77.32 | $77.32 | 357,695 |
| 2022-11-16 | $78.99 | $79.47 | $77.64 | $78.98 | $78.98 | 240,342 |
| 2022-11-15 | $79.05 | $81.01 | $79.05 | $79.28 | $79.28 | 149,942 |
| 2022-11-14 | $79.02 | $79.51 | $77.59 | $78.12 | $78.12 | 259,531 |
| 2022-11-11 | $78.47 | $80.53 | $78.00 | $80.05 | $80.05 | 269,508 |
| 2022-11-10 | $74.48 | $79.17 | $74.48 | $78.41 | $78.41 | 339,353 |
| 2022-11-09 | $70.54 | $71.73 | $70.38 | $71.24 | $71.24 | 265,212 |
| 2022-11-08 | $71.00 | $72.25 | $70.64 | $71.30 | $71.30 | 181,598 |
| 2022-11-07 | $69.65 | $70.38 | $68.69 | $70.20 | $70.20 | 144,340 |
| 2022-11-04 | $68.71 | $69.59 | $67.62 | $68.96 | $68.96 | 173,186 |
| 2022-11-03 | $67.75 | $68.98 | $66.17 | $67.75 | $67.75 | 226,525 |
| 2022-11-02 | $71.60 | $72.30 | $68.96 | $68.98 | $68.98 | 241,012 |
| 2022-11-01 | $71.93 | $72.25 | $70.00 | $71.58 | $71.58 | 261,478 |
| 2022-10-31 | $71.19 | $71.94 | $70.44 | $71.23 | $71.23 | 292,864 |
| 2022-10-28 | $70.20 | $72.30 | $69.92 | $72.15 | $72.15 | 221,806 |
| 2022-10-27 | $70.41 | $72.06 | $70.20 | $70.28 | $70.28 | 249,552 |
| 2022-10-26 | $69.83 | $71.99 | $68.75 | $70.09 | $70.09 | 282,896 |
| 2022-10-25 | $67.73 | $70.00 | $67.73 | $69.46 | $69.46 | 516,430 |
| 2022-10-24 | $68.64 | $69.28 | $67.16 | $67.31 | $67.31 | 538,531 |
| 2022-10-21 | $72.82 | $73.52 | $67.12 | $68.27 | $68.27 | 753,304 |
| 2022-10-20 | $71.42 | $71.77 | $69.54 | $69.65 | $69.65 | 359,671 |
| 2022-10-19 | $73.30 | $73.95 | $70.85 | $71.64 | $71.64 | 271,596 |
| 2022-10-18 | $74.32 | $75.39 | $73.56 | $74.25 | $74.25 | 211,792 |
| 2022-10-17 | $71.64 | $73.30 | $71.45 | $72.55 | $72.55 | 245,192 |
| 2022-10-14 | $73.08 | $74.01 | $69.77 | $70.19 | $70.19 | 219,686 |
| 2022-10-13 | $71.37 | $73.19 | $69.77 | $72.87 | $72.87 | 337,848 |
| 2022-10-12 | $74.47 | $74.47 | $72.22 | $72.86 | $72.86 | 222,263 |
| 2022-10-11 | $73.86 | $75.38 | $73.55 | $74.63 | $74.63 | 373,133 |
| 2022-10-10 | $73.21 | $75.08 | $72.84 | $74.53 | $74.53 | 163,824 |
| 2022-10-07 | $74.54 | $74.72 | $72.22 | $72.53 | $72.53 | 210,139 |
| 2022-10-06 | $75.07 | $76.18 | $74.77 | $75.30 | $75.30 | 194,177 |
| 2022-10-05 | $75.53 | $76.89 | $74.80 | $75.43 | $75.43 | 218,144 |
| 2022-10-04 | $75.65 | $77.51 | $75.65 | $76.81 | $76.81 | 232,186 |
| 2022-10-03 | $73.65 | $75.15 | $72.83 | $74.69 | $74.69 | 220,000 |
| 2022-09-30 | $72.10 | $73.97 | $71.96 | $72.16 | $72.16 | 332,305 |
| 2022-09-29 | $71.07 | $72.09 | $70.50 | $72.02 | $72.02 | 337,887 |
| 2022-09-28 | $69.23 | $72.58 | $69.00 | $72.34 | $72.34 | 445,779 |
| 2022-09-27 | $69.15 | $70.31 | $67.79 | $68.71 | $68.71 | 258,925 |
| 2022-09-26 | $69.26 | $69.95 | $67.85 | $68.36 | $68.36 | 243,954 |
| 2022-09-23 | $70.77 | $71.30 | $69.06 | $69.60 | $69.60 | 261,421 |
| 2022-09-22 | $73.10 | $73.49 | $71.10 | $71.50 | $71.50 | 233,652 |
| 2022-09-21 | $74.26 | $75.78 | $73.58 | $73.70 | $73.70 | 264,371 |
| 2022-09-20 | $74.38 | $74.38 | $72.45 | $73.63 | $73.63 | 287,135 |
| 2022-09-19 | $72.89 | $75.69 | $72.52 | $75.38 | $75.38 | 238,800 |
| 2022-09-16 | $72.62 | $73.91 | $71.57 | $73.45 | $73.45 | 1,240,179 |
| 2022-09-15 | $72.34 | $74.63 | $72.34 | $73.39 | $73.39 | 304,822 |
| 2022-09-14 | $73.64 | $74.24 | $71.93 | $72.69 | $72.69 | 304,262 |
| 2022-09-13 | $76.29 | $76.38 | $73.37 | $73.72 | $73.72 | 247,999 |
| 2022-09-12 | $78.47 | $79.46 | $77.69 | $78.39 | $78.39 | 271,898 |
| 2022-09-09 | $76.64 | $77.84 | $76.00 | $77.75 | $77.75 | 244,562 |
| 2022-09-08 | $74.78 | $76.30 | $73.42 | $75.90 | $75.90 | 270,472 |
| 2022-09-07 | $75.61 | $75.88 | $73.93 | $75.36 | $75.36 | 455,321 |
| 2022-09-06 | $77.23 | $77.23 | $75.15 | $75.57 | $75.57 | 266,430 |
| 2022-09-02 | $79.19 | $81.92 | $76.66 | $77.11 | $77.11 | 200,409 |
| 2022-09-01 | $79.00 | $79.67 | $78.27 | $78.87 | $78.87 | 248,901 |
| 2022-08-31 | $81.81 | $81.81 | $79.06 | $79.39 | $79.39 | 261,942 |
| 2022-08-30 | $82.76 | $83.05 | $80.80 | $81.13 | $80.88 | 216,745 |
| 2022-08-29 | $82.03 | $83.28 | $81.51 | $82.42 | $82.16 | 252,773 |
| 2022-08-26 | $86.16 | $86.90 | $82.48 | $82.60 | $82.34 | 201,463 |
| 2022-08-25 | $85.58 | $86.60 | $85.01 | $86.07 | $85.80 | 196,072 |
| 2022-08-24 | $84.72 | $86.18 | $84.54 | $85.05 | $84.78 | 194,279 |
| 2022-08-23 | $86.94 | $87.31 | $84.53 | $85.40 | $85.13 | 216,508 |
| 2022-08-22 | $88.00 | $88.08 | $86.03 | $86.37 | $86.10 | 351,251 |
| 2022-08-19 | $89.67 | $90.08 | $88.02 | $89.03 | $88.75 | 220,343 |
| 2022-08-18 | $89.11 | $90.00 | $88.80 | $89.97 | $89.69 | 178,979 |
| 2022-08-17 | $89.50 | $89.55 | $87.76 | $88.75 | $88.47 | 217,138 |
| 2022-08-16 | $89.36 | $91.10 | $89.07 | $90.51 | $90.23 | 255,996 |
| 2022-08-15 | $89.26 | $89.92 | $88.62 | $89.66 | $89.38 | 295,409 |
| 2022-08-12 | $89.64 | $89.94 | $87.86 | $89.15 | $88.87 | 295,998 |
| 2022-08-11 | $88.21 | $90.31 | $87.55 | $89.31 | $89.03 | 172,487 |
| 2022-08-10 | $86.70 | $88.55 | $86.23 | $87.54 | $87.27 | 363,485 |
| 2022-08-09 | $90.53 | $90.53 | $84.82 | $85.11 | $84.84 | 476,121 |
| 2022-08-08 | $89.37 | $90.78 | $88.98 | $90.56 | $90.28 | 312,843 |
| 2022-08-05 | $87.38 | $88.54 | $86.70 | $88.47 | $88.19 | 417,823 |
| 2022-08-04 | $89.22 | $89.94 | $88.20 | $88.41 | $88.13 | 352,284 |
| 2022-08-03 | $89.92 | $90.56 | $88.24 | $89.72 | $89.44 | 226,122 |
| 2022-08-02 | $91.53 | $91.91 | $89.72 | $89.75 | $89.47 | 305,279 |
| 2022-08-01 | $92.13 | $94.78 | $91.17 | $92.01 | $91.72 | 432,681 |
| 2022-07-29 | $90.23 | $92.27 | $89.70 | $92.21 | $91.92 | 366,855 |
| 2022-07-28 | $87.96 | $90.26 | $87.30 | $90.23 | $89.95 | 378,371 |
| 2022-07-27 | $87.08 | $88.08 | $85.40 | $87.86 | $87.58 | 326,464 |
| 2022-07-26 | $87.55 | $88.84 | $85.42 | $86.76 | $86.49 | 513,830 |
| 2022-07-25 | $84.57 | $87.78 | $84.12 | $87.63 | $87.35 | 638,790 |
| 2022-07-22 | $77.70 | $84.99 | $77.70 | $84.08 | $83.82 | 763,962 |
| 2022-07-21 | $75.43 | $76.44 | $74.39 | $75.65 | $75.41 | 317,610 |
| 2022-07-20 | $74.37 | $75.90 | $72.96 | $75.05 | $74.81 | 321,094 |
| 2022-07-19 | $73.43 | $74.88 | $73.43 | $74.57 | $74.34 | 255,441 |
| 2022-07-18 | $72.59 | $73.34 | $71.97 | $72.32 | $72.09 | 183,348 |
| 2022-07-15 | $72.64 | $72.87 | $70.98 | $72.37 | $72.14 | 205,013 |
| 2022-07-14 | $71.06 | $71.60 | $70.05 | $71.30 | $71.08 | 129,783 |
| 2022-07-13 | $71.05 | $72.68 | $69.77 | $72.24 | $72.01 | 182,062 |
| 2022-07-12 | $70.50 | $72.58 | $70.50 | $71.40 | $71.18 | 152,259 |
| 2022-07-11 | $70.10 | $71.00 | $69.89 | $70.48 | $70.26 | 153,249 |
| 2022-07-08 | $70.51 | $71.04 | $69.60 | $70.65 | $70.43 | 151,730 |
| 2022-07-07 | $70.15 | $71.07 | $68.58 | $70.58 | $70.36 | 173,269 |
| 2022-07-06 | $70.61 | $70.95 | $68.17 | $69.11 | $68.89 | 196,509 |
| 2022-07-05 | $68.03 | $70.67 | $67.82 | $70.66 | $70.44 | 334,973 |
| 2022-07-01 | $67.85 | $69.66 | $67.71 | $69.14 | $68.92 | 252,047 |
| 2022-06-30 | $66.49 | $68.97 | $66.00 | $68.14 | $67.93 | 228,878 |
| 2022-06-29 | $67.55 | $67.55 | $66.31 | $66.99 | $66.78 | 137,532 |
| 2022-06-28 | $68.70 | $68.87 | $67.26 | $67.37 | $67.16 | 186,225 |
| 2022-06-27 | $67.92 | $69.00 | $67.67 | $68.36 | $68.15 | 169,657 |
| 2022-06-24 | $66.69 | $68.94 | $66.23 | $67.35 | $67.14 | 622,709 |
| 2022-06-23 | $65.43 | $65.95 | $64.90 | $65.62 | $65.41 | 297,225 |
| 2022-06-22 | $64.24 | $66.29 | $64.13 | $65.56 | $65.35 | 210,155 |
| 2022-06-21 | $66.03 | $68.12 | $64.57 | $65.56 | $65.35 | 200,022 |
| 2022-06-17 | $65.49 | $66.38 | $64.76 | $65.13 | $64.93 | 496,152 |
| 2022-06-16 | $68.43 | $68.44 | $65.02 | $65.54 | $65.33 | 352,473 |
| 2022-06-15 | $72.19 | $72.81 | $68.75 | $69.86 | $69.64 | 371,406 |
| 2022-06-14 | $70.75 | $71.82 | $70.47 | $71.34 | $71.12 | 250,501 |
| 2022-06-13 | $72.68 | $73.97 | $69.88 | $70.46 | $70.24 | 292,639 |
| 2022-06-10 | $77.25 | $77.74 | $74.58 | $74.68 | $74.45 | 160,692 |
| 2022-06-09 | $78.39 | $79.59 | $77.91 | $78.57 | $78.32 | 218,212 |
| 2022-06-08 | $80.43 | $80.60 | $78.19 | $78.62 | $78.37 | 173,245 |
| 2022-06-07 | $78.52 | $81.28 | $78.30 | $81.17 | $80.92 | 219,127 |
| 2022-06-06 | $80.40 | $80.55 | $79.32 | $79.53 | $79.28 | 291,880 |
| 2022-06-03 | $78.40 | $79.80 | $78.14 | $79.38 | $79.13 | 189,152 |
| 2022-06-02 | $78.35 | $79.53 | $78.35 | $79.24 | $78.99 | 217,654 |
| 2022-06-01 | $77.56 | $78.47 | $76.55 | $77.86 | $77.62 | 173,614 |
| 2022-05-31 | $77.70 | $79.01 | $76.59 | $77.20 | $76.96 | 266,815 |
| 2022-05-27 | $77.35 | $78.91 | $77.35 | $78.90 | $78.40 | 169,218 |
| 2022-05-26 | $75.22 | $77.43 | $75.22 | $77.06 | $76.57 | 187,903 |
| 2022-05-25 | $72.82 | $75.39 | $72.13 | $74.79 | $74.31 | 250,041 |
| 2022-05-24 | $74.86 | $75.27 | $71.51 | $72.59 | $72.13 | 281,122 |
| 2022-05-23 | $76.10 | $77.25 | $74.81 | $75.22 | $74.74 | 233,714 |
| 2022-05-20 | $76.29 | $76.29 | $73.15 | $75.14 | $74.66 | 341,249 |
| 2022-05-19 | $76.99 | $78.11 | $75.36 | $75.58 | $75.10 | 211,903 |
| 2022-05-18 | $78.26 | $79.37 | $76.70 | $77.51 | $77.02 | 401,691 |
| 2022-05-17 | $78.97 | $80.13 | $78.21 | $80.08 | $79.57 | 178,764 |
| 2022-05-16 | $77.91 | $78.83 | $76.26 | $77.91 | $77.41 | 168,813 |
| 2022-05-13 | $78.16 | $79.59 | $77.50 | $78.34 | $77.84 | 284,197 |
| 2022-05-12 | $74.86 | $77.81 | $74.41 | $77.69 | $77.20 | 273,843 |
| 2022-05-11 | $77.21 | $78.36 | $74.89 | $75.19 | $74.71 | 286,230 |
| 2022-05-10 | $80.65 | $80.65 | $76.84 | $77.13 | $76.64 | 378,679 |
| 2022-05-09 | $77.00 | $80.37 | $76.90 | $79.33 | $78.83 | 433,501 |
| 2022-05-06 | $78.31 | $82.47 | $76.80 | $78.49 | $77.99 | 303,533 |
| 2022-05-05 | $81.73 | $81.73 | $77.85 | $78.75 | $78.25 | 381,227 |
| 2022-05-04 | $80.25 | $83.39 | $79.29 | $83.15 | $82.62 | 258,029 |
| 2022-05-03 | $77.88 | $79.90 | $76.90 | $79.66 | $79.15 | 202,347 |
| 2022-05-02 | $77.72 | $79.17 | $76.36 | $78.18 | $77.68 | 259,072 |
| 2022-04-29 | $78.17 | $79.47 | $77.09 | $77.37 | $76.88 | 301,965 |
| 2022-04-28 | $77.82 | $79.87 | $76.95 | $79.10 | $78.60 | 219,429 |
| 2022-04-27 | $78.88 | $80.01 | $76.96 | $77.41 | $76.92 | 369,011 |
| 2022-04-26 | $79.85 | $81.36 | $78.79 | $78.90 | $78.40 | 286,959 |
| 2022-04-25 | $78.00 | $80.98 | $75.20 | $80.84 | $80.33 | 621,580 |
| 2022-04-22 | $79.16 | $80.53 | $76.26 | $77.92 | $77.42 | 543,016 |
| 2022-04-21 | $78.43 | $79.31 | $76.40 | $77.00 | $76.51 | 419,548 |
| 2022-04-20 | $76.78 | $78.11 | $76.78 | $77.88 | $77.38 | 274,709 |
| 2022-04-19 | $73.43 | $76.14 | $73.43 | $75.84 | $75.36 | 379,398 |
| 2022-04-18 | $72.93 | $74.00 | $72.34 | $72.89 | $72.43 | 325,655 |
| 2022-04-14 | $78.06 | $78.98 | $72.55 | $73.24 | $72.77 | 598,675 |
| 2022-04-13 | $77.61 | $79.09 | $77.01 | $78.57 | $78.07 | 377,032 |
| 2022-04-12 | $77.24 | $79.84 | $76.95 | $77.40 | $76.91 | 455,782 |
| 2022-04-11 | $74.45 | $76.95 | $73.39 | $76.19 | $75.71 | 475,389 |
| 2022-04-08 | $75.16 | $76.40 | $74.82 | $74.94 | $74.46 | 426,070 |
| 2022-04-07 | $74.27 | $75.94 | $73.83 | $75.15 | $74.67 | 522,888 |
| 2022-04-06 | $75.37 | $76.00 | $74.38 | $74.44 | $73.97 | 461,528 |
| 2022-04-05 | $78.56 | $79.50 | $75.59 | $75.68 | $75.20 | 346,200 |
| 2022-04-04 | $78.39 | $79.56 | $77.78 | $78.84 | $78.34 | 386,361 |
| 2022-04-01 | $77.44 | $78.86 | $77.12 | $78.40 | $77.90 | 386,077 |
| 2022-03-31 | $79.84 | $80.25 | $77.03 | $77.16 | $76.67 | 385,281 |
| 2022-03-30 | $82.38 | $82.69 | $79.51 | $79.65 | $79.14 | 238,314 |
| 2022-03-29 | $81.77 | $83.58 | $81.30 | $82.61 | $82.08 | 287,935 |
| 2022-03-28 | $79.80 | $81.27 | $79.65 | $80.95 | $80.44 | 198,643 |
| 2022-03-25 | $80.88 | $81.13 | $79.50 | $80.04 | $79.53 | 320,715 |
| 2022-03-24 | $84.29 | $84.36 | $79.86 | $80.33 | $79.82 | 401,337 |
| 2022-03-23 | $85.46 | $85.74 | $83.50 | $83.78 | $83.25 | 295,838 |
| 2022-03-22 | $87.70 | $88.66 | $85.45 | $86.02 | $85.47 | 267,414 |
| 2022-03-21 | $88.49 | $90.24 | $87.01 | $87.70 | $87.14 | 249,745 |
| 2022-03-18 | $89.17 | $89.54 | $86.90 | $88.34 | $87.78 | 435,936 |
| 2022-03-17 | $87.39 | $88.81 | $86.89 | $88.74 | $88.18 | 187,903 |
| 2022-03-16 | $86.22 | $87.79 | $84.82 | $87.56 | $87.00 | 299,273 |
| 2022-03-15 | $83.80 | $85.92 | $83.41 | $85.66 | $85.12 | 378,244 |
| 2022-03-14 | $84.47 | $84.98 | $82.33 | $83.14 | $82.61 | 187,493 |
| 2022-03-11 | $85.13 | $85.52 | $83.83 | $84.26 | $83.72 | 212,016 |
| 2022-03-10 | $83.25 | $84.96 | $82.79 | $84.69 | $84.15 | 320,554 |
| 2022-03-09 | $83.81 | $85.08 | $83.02 | $84.74 | $84.20 | 289,806 |
| 2022-03-08 | $82.17 | $84.57 | $81.99 | $82.48 | $81.96 | 310,867 |
| 2022-03-07 | $84.46 | $85.51 | $82.02 | $82.32 | $81.80 | 286,988 |
| 2022-03-04 | $84.72 | $85.69 | $83.75 | $84.36 | $83.82 | 379,736 |
| 2022-03-03 | $87.79 | $88.28 | $85.18 | $85.55 | $85.01 | 264,941 |
| 2022-03-02 | $83.62 | $87.82 | $83.62 | $87.20 | $86.65 | 262,596 |
| 2022-03-01 | $85.27 | $86.18 | $82.69 | $83.32 | $82.79 | 295,805 |
| 2022-02-28 | $83.63 | $86.09 | $83.63 | $85.75 | $85.20 | 314,112 |
| 2022-02-25 | $83.14 | $84.96 | $82.33 | $84.53 | $83.80 | 312,020 |
| 2022-02-24 | $79.00 | $83.17 | $77.96 | $82.87 | $82.15 | 353,733 |
| 2022-02-23 | $84.26 | $84.38 | $81.26 | $81.44 | $80.73 | 407,221 |
| 2022-02-22 | $84.72 | $85.48 | $82.35 | $83.03 | $82.31 | 343,178 |
| 2022-02-18 | $83.65 | $85.73 | $82.74 | $84.95 | $84.21 | 599,338 |
| 2022-02-17 | $85.99 | $88.00 | $84.07 | $84.31 | $83.58 | 755,589 |
| 2022-02-16 | $78.64 | $79.89 | $77.87 | $79.50 | $78.81 | 382,567 |
| 2022-02-15 | $77.58 | $78.85 | $76.69 | $78.67 | $77.99 | 338,576 |
| 2022-02-14 | $76.32 | $77.24 | $75.63 | $76.54 | $75.88 | 351,332 |
| 2022-02-11 | $77.56 | $78.07 | $74.87 | $76.30 | $75.64 | 352,696 |
| 2022-02-10 | $78.64 | $79.20 | $76.39 | $76.84 | $76.17 | 328,196 |
| 2022-02-09 | $79.18 | $80.32 | $78.93 | $79.86 | $79.17 | 299,474 |
| 2022-02-08 | $76.85 | $78.98 | $76.30 | $78.47 | $77.79 | 167,611 |
| 2022-02-07 | $77.56 | $78.05 | $76.67 | $76.75 | $76.08 | 234,316 |
| 2022-02-04 | $78.91 | $79.00 | $76.13 | $77.33 | $76.66 | 254,214 |
| 2022-02-03 | $80.49 | $80.55 | $79.05 | $79.48 | $78.79 | 185,399 |
| 2022-02-02 | $81.18 | $81.55 | $79.68 | $80.65 | $79.95 | 230,015 |
| 2022-02-01 | $80.50 | $83.00 | $78.27 | $80.78 | $80.08 | 222,095 |
| 2022-01-31 | $79.63 | $80.18 | $77.67 | $79.86 | $79.17 | 434,153 |
| 2022-01-28 | $78.63 | $79.91 | $76.51 | $79.75 | $79.06 | 198,306 |
| 2022-01-27 | $80.51 | $81.87 | $77.61 | $78.50 | $77.82 | 246,845 |
| 2022-01-26 | $82.04 | $82.88 | $78.53 | $79.69 | $79.00 | 308,663 |
| 2022-01-25 | $81.03 | $82.17 | $78.77 | $80.82 | $80.12 | 292,476 |
| 2022-01-24 | $77.66 | $83.12 | $77.66 | $82.88 | $82.16 | 409,660 |
| 2022-01-21 | $81.00 | $83.67 | $80.10 | $80.25 | $79.55 | 345,217 |
| 2022-01-20 | $84.31 | $85.23 | $81.67 | $81.72 | $81.01 | 292,411 |
| 2022-01-19 | $85.41 | $86.42 | $83.48 | $83.68 | $82.95 | 262,785 |
| 2022-01-18 | $87.12 | $87.60 | $84.83 | $84.97 | $84.23 | 270,665 |
| 2022-01-14 | $88.90 | $90.19 | $87.30 | $88.60 | $87.83 | 205,735 |
| 2022-01-13 | $91.17 | $92.09 | $90.18 | $90.55 | $89.77 | 201,383 |
| 2022-01-12 | $89.96 | $91.34 | $89.46 | $90.12 | $89.34 | 314,206 |
| 2022-01-11 | $88.46 | $90.00 | $87.09 | $89.45 | $88.67 | 262,443 |
| 2022-01-10 | $87.15 | $88.68 | $85.89 | $88.66 | $87.89 | 277,589 |
| 2022-01-07 | $91.43 | $92.40 | $87.98 | $88.04 | $87.28 | 260,241 |
| 2022-01-06 | $91.10 | $92.61 | $90.67 | $91.53 | $90.74 | 225,557 |
| 2022-01-05 | $93.26 | $94.80 | $90.98 | $91.20 | $90.41 | 292,179 |
| 2022-01-04 | $91.50 | $94.15 | $91.50 | $93.28 | $92.47 | 326,544 |
| 2022-01-03 | $92.60 | $92.90 | $89.95 | $90.63 | $89.84 | 295,072 |
| 2021-12-31 | $91.10 | $92.57 | $90.58 | $92.01 | $91.21 | 148,690 |
| 2021-12-30 | $93.28 | $93.43 | $90.85 | $91.06 | $90.27 | 226,589 |
| 2021-12-29 | $91.75 | $93.54 | $91.12 | $93.40 | $92.59 | 226,969 |
| 2021-12-28 | $90.03 | $91.85 | $89.70 | $91.42 | $90.63 | 211,635 |
| 2021-12-27 | $88.50 | $89.96 | $87.72 | $89.96 | $89.18 | 209,938 |
| 2021-12-23 | $87.92 | $88.38 | $87.45 | $87.73 | $86.97 | 143,105 |
| 2021-12-22 | $83.53 | $87.22 | $82.40 | $86.95 | $86.20 | 283,776 |
| 2021-12-21 | $83.50 | $86.10 | $83.17 | $85.48 | $84.74 | 396,751 |
| 2021-12-20 | $81.55 | $83.14 | $79.16 | $82.72 | $82.00 | 804,222 |
| 2021-12-17 | $87.62 | $87.62 | $81.22 | $82.92 | $82.20 | 1,933,614 |
| 2021-12-16 | $88.18 | $88.82 | $86.64 | $87.22 | $86.46 | 278,651 |
| 2021-12-15 | $86.30 | $87.99 | $85.49 | $87.65 | $86.89 | 463,586 |
| 2021-12-14 | $86.56 | $87.40 | $85.63 | $86.40 | $85.65 | 337,984 |
| 2021-12-13 | $90.62 | $90.75 | $86.56 | $86.95 | $86.20 | 354,680 |
| 2021-12-10 | $90.97 | $91.32 | $89.67 | $90.61 | $89.82 | 189,942 |
| 2021-12-09 | $90.79 | $91.38 | $90.02 | $90.29 | $89.51 | 165,442 |
| 2021-12-08 | $92.26 | $92.26 | $90.28 | $91.57 | $90.78 | 178,226 |
| 2021-12-07 | $91.84 | $93.09 | $91.05 | $91.95 | $91.15 | 235,041 |
| 2021-12-06 | $89.75 | $91.38 | $89.32 | $90.79 | $90.00 | 294,304 |
| 2021-12-03 | $88.03 | $88.92 | $86.79 | $88.72 | $87.95 | 225,547 |
| 2021-12-02 | $84.40 | $87.73 | $84.40 | $87.32 | $86.56 | 259,347 |
| 2021-12-01 | $85.33 | $87.13 | $83.70 | $83.70 | $82.97 | 247,988 |
| 2021-11-30 | $85.31 | $85.31 | $82.88 | $83.28 | $82.56 | 350,503 |
| 2021-11-29 | $88.09 | $88.42 | $86.24 | $86.50 | $85.54 | 193,932 |
| 2021-11-26 | $88.79 | $89.47 | $85.84 | $86.96 | $86.00 | 172,181 |
| 2021-11-24 | $91.04 | $91.85 | $90.46 | $91.18 | $90.17 | 90,683 |
| 2021-11-23 | $90.06 | $92.08 | $89.51 | $91.52 | $90.51 | 178,529 |
| 2021-11-22 | $89.79 | $92.10 | $89.43 | $90.19 | $89.19 | 150,788 |
| 2021-11-19 | $89.56 | $90.75 | $88.96 | $89.25 | $88.26 | 261,009 |
| 2021-11-18 | $90.67 | $91.02 | $89.17 | $89.84 | $88.85 | 202,754 |
| 2021-11-17 | $89.78 | $90.45 | $88.90 | $90.37 | $89.37 | 272,757 |
| 2021-11-16 | $88.15 | $89.87 | $85.45 | $89.66 | $88.67 | 213,403 |
| 2021-11-15 | $88.42 | $88.98 | $84.71 | $88.28 | $87.31 | 152,706 |
| 2021-11-12 | $88.87 | $89.05 | $83.08 | $88.43 | $87.45 | 135,127 |
| 2021-11-11 | $87.81 | $88.70 | $82.13 | $88.35 | $87.37 | 135,989 |
| 2021-11-10 | $88.09 | $89.10 | $86.94 | $87.61 | $86.64 | 127,875 |
| 2021-11-09 | $88.00 | $89.21 | $87.73 | $88.37 | $87.39 | 166,695 |
| 2021-11-08 | $87.73 | $88.46 | $86.86 | $87.77 | $86.80 | 185,315 |
| 2021-11-05 | $86.04 | $87.84 | $86.04 | $87.32 | $86.36 | 207,110 |
| 2021-11-04 | $85.80 | $86.53 | $84.73 | $84.95 | $84.01 | 223,932 |
| 2021-11-03 | $83.33 | $85.86 | $82.82 | $85.25 | $84.31 | 208,683 |
| 2021-11-02 | $82.88 | $83.57 | $81.56 | $83.27 | $82.35 | 144,138 |
| 2021-11-01 | $82.48 | $82.80 | $81.40 | $82.80 | $81.89 | 198,268 |
| 2021-10-29 | $82.16 | $82.98 | $81.30 | $81.83 | $80.93 | 147,608 |
| 2021-10-28 | $81.58 | $83.02 | $81.25 | $82.51 | $81.60 | 153,286 |
| 2021-10-27 | $83.24 | $84.51 | $80.66 | $80.83 | $79.94 | 206,289 |
| 2021-10-26 | $84.19 | $84.23 | $82.65 | $83.28 | $82.36 | 230,404 |
| 2021-10-25 | $81.62 | $84.39 | $81.40 | $84.04 | $83.11 | 227,005 |
| 2021-10-22 | $82.50 | $84.49 | $80.99 | $81.41 | $80.51 | 283,212 |
| 2021-10-21 | $76.38 | $81.97 | $74.13 | $81.97 | $81.06 | 516,712 |
| 2021-10-20 | $74.07 | $76.75 | $74.01 | $76.53 | $75.68 | 151,971 |
| 2021-10-19 | $75.55 | $75.72 | $74.11 | $74.32 | $73.50 | 111,250 |
| 2021-10-18 | $74.67 | $75.75 | $74.67 | $75.19 | $74.36 | 111,656 |
| 2021-10-15 | $76.31 | $76.62 | $75.05 | $75.16 | $74.33 | 241,860 |
| 2021-10-14 | $74.31 | $75.25 | $74.31 | $75.20 | $74.37 | 141,620 |
| 2021-10-13 | $73.25 | $74.23 | $72.31 | $73.80 | $72.98 | 126,497 |
| 2021-10-12 | $72.71 | $73.43 | $72.22 | $72.98 | $72.17 | 210,949 |
| 2021-10-11 | $72.24 | $73.30 | $71.94 | $72.41 | $71.61 | 88,965 |
| 2021-10-08 | $72.91 | $73.10 | $72.04 | $72.14 | $71.34 | 144,234 |
| 2021-10-07 | $71.46 | $73.50 | $71.24 | $72.79 | $71.99 | 284,819 |
| 2021-10-06 | $69.11 | $70.91 | $68.93 | $70.66 | $69.88 | 211,817 |
| 2021-10-05 | $68.83 | $70.01 | $68.32 | $69.82 | $69.05 | 154,810 |
| 2021-10-04 | $68.36 | $69.32 | $67.80 | $68.67 | $67.91 | 281,328 |
| 2021-10-01 | $68.33 | $69.67 | $67.59 | $68.53 | $67.77 | 246,280 |
| 2021-09-30 | $70.61 | $70.92 | $67.61 | $67.98 | $67.23 | 177,243 |
| 2021-09-29 | $69.63 | $70.56 | $69.40 | $70.13 | $69.36 | 137,850 |
| 2021-09-28 | $69.95 | $70.43 | $69.11 | $69.59 | $68.82 | 202,028 |
| 2021-09-27 | $68.53 | $70.45 | $68.53 | $70.03 | $69.26 | 198,936 |
| 2021-09-24 | $68.72 | $69.30 | $67.88 | $68.53 | $67.77 | 159,156 |
| 2021-09-23 | $69.08 | $70.38 | $68.66 | $69.31 | $68.54 | 206,168 |
| 2021-09-22 | $68.38 | $69.67 | $67.76 | $68.95 | $68.19 | 127,359 |
| 2021-09-21 | $69.05 | $69.23 | $67.50 | $67.92 | $67.17 | 151,653 |
| 2021-09-20 | $68.17 | $68.98 | $67.68 | $68.81 | $68.05 | 209,874 |
| 2021-09-17 | $70.27 | $70.35 | $69.36 | $69.66 | $68.89 | 916,238 |
| 2021-09-16 | $70.32 | $70.43 | $69.72 | $70.09 | $69.32 | 185,840 |
| 2021-09-15 | $69.01 | $70.67 | $69.01 | $70.51 | $69.73 | 272,114 |
| 2021-09-14 | $71.07 | $71.49 | $68.97 | $69.24 | $68.48 | 201,478 |
| 2021-09-13 | $71.12 | $72.28 | $70.61 | $71.00 | $70.22 | 165,401 |
| 2021-09-10 | $71.88 | $72.43 | $70.23 | $70.26 | $69.48 | 161,119 |
| 2021-09-09 | $72.46 | $72.66 | $71.55 | $71.73 | $70.94 | 168,365 |
| 2021-09-08 | $72.08 | $72.80 | $70.83 | $71.82 | $71.03 | 176,453 |
| 2021-09-07 | $73.48 | $73.55 | $72.47 | $72.50 | $71.70 | 184,387 |
| 2021-09-03 | $74.02 | $74.24 | $73.18 | $73.59 | $72.78 | 182,289 |
| 2021-09-02 | $74.96 | $75.21 | $73.97 | $74.33 | $73.51 | 213,621 |
| 2021-09-01 | $75.21 | $75.29 | $73.89 | $74.60 | $73.78 | 179,238 |
| 2021-08-31 | $78.11 | $78.11 | $74.87 | $75.08 | $74.25 | 235,896 |
| 2021-08-30 | $78.19 | $78.53 | $77.57 | $78.17 | $77.15 | 155,390 |
| 2021-08-27 | $75.67 | $78.49 | $75.67 | $78.15 | $77.13 | 288,163 |
| 2021-08-26 | $76.57 | $76.82 | $75.57 | $75.59 | $74.61 | 122,954 |
| 2021-08-25 | $74.83 | $76.64 | $74.82 | $76.47 | $75.47 | 166,817 |
| 2021-08-24 | $73.97 | $75.26 | $73.80 | $74.81 | $73.84 | 122,140 |
| 2021-08-23 | $74.22 | $74.39 | $73.12 | $73.95 | $72.99 | 161,357 |
| 2021-08-20 | $72.93 | $74.34 | $72.80 | $73.74 | $72.78 | 207,141 |
| 2021-08-19 | $72.31 | $73.12 | $71.72 | $72.95 | $72.00 | 275,932 |
| 2021-08-18 | $73.90 | $75.04 | $73.21 | $73.28 | $72.33 | 225,444 |
| 2021-08-17 | $74.18 | $74.71 | $72.50 | $74.04 | $73.08 | 176,623 |
| 2021-08-16 | $75.02 | $75.40 | $74.15 | $74.92 | $73.94 | 138,096 |
| 2021-08-13 | $76.04 | $76.17 | $75.24 | $75.40 | $74.42 | 167,903 |
| 2021-08-12 | $76.23 | $77.01 | $75.06 | $75.46 | $74.48 | 220,648 |
| 2021-08-11 | $74.05 | $76.00 | $73.57 | $75.92 | $74.93 | 186,185 |
| 2021-08-10 | $72.50 | $74.27 | $72.48 | $73.98 | $73.02 | 129,374 |
| 2021-08-09 | $73.30 | $73.43 | $72.52 | $72.57 | $71.63 | 155,131 |
| 2021-08-06 | $73.91 | $74.48 | $73.14 | $73.48 | $72.52 | 133,493 |
| 2021-08-05 | $73.80 | $74.28 | $72.92 | $73.26 | $72.31 | 177,116 |
| 2021-08-04 | $73.39 | $74.67 | $73.38 | $73.65 | $72.69 | 145,905 |
| 2021-08-03 | $73.10 | $74.15 | $73.00 | $74.11 | $73.15 | 295,624 |
| 2021-08-02 | $74.36 | $75.56 | $73.00 | $73.02 | $72.07 | 236,514 |
| 2021-07-30 | $74.44 | $74.83 | $73.72 | $74.26 | $73.29 | 268,219 |
| 2021-07-29 | $73.44 | $74.63 | $73.41 | $74.23 | $73.26 | 279,512 |
| 2021-07-28 | $73.26 | $73.88 | $72.22 | $73.03 | $72.08 | 268,087 |
| 2021-07-27 | $73.01 | $74.18 | $72.50 | $73.26 | $72.31 | 246,271 |
| 2021-07-26 | $72.97 | $73.71 | $72.59 | $73.56 | $72.60 | 330,670 |
| 2021-07-23 | $73.20 | $73.71 | $72.58 | $72.77 | $71.82 | 317,055 |
| 2021-07-22 | $72.88 | $74.09 | $70.41 | $72.92 | $71.97 | 620,210 |
| 2021-07-21 | $71.47 | $72.88 | $71.46 | $72.69 | $71.74 | 374,481 |
| 2021-07-20 | $69.74 | $72.18 | $69.10 | $71.38 | $70.45 | 342,046 |
| 2021-07-19 | $68.88 | $69.81 | $67.82 | $69.29 | $68.39 | 442,828 |
| 2021-07-16 | $71.59 | $71.60 | $69.45 | $69.60 | $68.69 | 312,641 |
| 2021-07-15 | $71.19 | $72.11 | $70.78 | $71.21 | $70.28 | 300,457 |
| 2021-07-14 | $72.89 | $73.46 | $71.64 | $71.88 | $70.94 | 141,977 |
| 2021-07-13 | $74.47 | $74.63 | $72.72 | $72.75 | $71.80 | 168,230 |
| 2021-07-12 | $73.47 | $74.58 | $72.91 | $74.41 | $73.44 | 214,598 |
| 2021-07-09 | $72.60 | $73.94 | $72.57 | $73.47 | $72.51 | 212,739 |
| 2021-07-08 | $72.02 | $72.97 | $70.71 | $71.81 | $70.88 | 268,317 |
| 2021-07-07 | $71.76 | $73.94 | $71.76 | $73.38 | $72.42 | 290,797 |
| 2021-07-06 | $73.54 | $73.75 | $71.00 | $72.04 | $71.10 | 274,715 |
| 2021-07-02 | $74.90 | $74.90 | $73.60 | $73.73 | $72.77 | 220,297 |
| 2021-07-01 | $74.73 | $75.10 | $74.05 | $74.68 | $73.71 | 331,309 |
| 2021-06-30 | $73.34 | $74.60 | $72.97 | $74.34 | $73.37 | 248,040 |
| 2021-06-29 | $72.96 | $73.95 | $72.75 | $73.38 | $72.42 | 203,335 |
| 2021-06-28 | $72.98 | $73.28 | $72.23 | $72.72 | $71.77 | 242,030 |
| 2021-06-25 | $73.43 | $73.98 | $72.47 | $72.73 | $71.78 | 711,181 |
| 2021-06-24 | $72.41 | $73.40 | $71.76 | $73.16 | $72.21 | 272,286 |
| 2021-06-23 | $72.34 | $72.74 | $71.65 | $72.19 | $71.25 | 326,176 |
| 2021-06-22 | $71.72 | $72.68 | $70.68 | $72.51 | $71.57 | 254,462 |
| 2021-06-21 | $71.30 | $72.70 | $71.30 | $71.81 | $70.88 | 212,063 |
| 2021-06-18 | $70.73 | $71.67 | $70.23 | $70.66 | $69.74 | 719,928 |
| 2021-06-17 | $72.72 | $72.98 | $70.04 | $71.76 | $70.83 | 339,582 |
| 2021-06-16 | $74.18 | $74.38 | $72.59 | $73.08 | $72.13 | 318,607 |
| 2021-06-15 | $73.03 | $74.44 | $72.40 | $74.41 | $73.44 | 459,911 |
| 2021-06-14 | $74.08 | $74.19 | $72.41 | $73.11 | $72.16 | 315,750 |
| 2021-06-11 | $73.39 | $74.75 | $73.39 | $74.21 | $73.24 | 234,356 |
| 2021-06-10 | $74.50 | $74.70 | $73.26 | $73.50 | $72.54 | 321,655 |
| 2021-06-09 | $75.96 | $76.17 | $74.34 | $74.43 | $73.46 | 286,445 |
| 2021-06-08 | $75.78 | $76.46 | $75.39 | $76.06 | $75.07 | 389,616 |
| 2021-06-07 | $76.80 | $76.99 | $75.09 | $76.01 | $75.02 | 336,117 |
| 2021-06-04 | $76.41 | $77.00 | $75.07 | $76.51 | $75.51 | 300,284 |
| 2021-06-03 | $77.23 | $78.23 | $75.36 | $76.09 | $75.10 | 383,174 |
| 2021-06-02 | $81.45 | $81.45 | $77.52 | $77.84 | $76.83 | 403,453 |
| 2021-06-01 | $80.17 | $81.46 | $79.65 | $81.05 | $80.00 | 295,302 |
| 2021-05-28 | $80.26 | $80.89 | $78.91 | $79.52 | $78.48 | 183,909 |
| 2021-05-27 | $80.44 | $80.99 | $79.84 | $79.92 | $78.73 | 233,943 |
| 2021-05-26 | $78.44 | $79.66 | $78.41 | $79.60 | $78.42 | 306,357 |
| 2021-05-25 | $78.64 | $79.51 | $77.79 | $77.98 | $76.82 | 288,911 |
| 2021-05-24 | $79.15 | $79.55 | $78.50 | $78.53 | $77.36 | 247,085 |
| 2021-05-21 | $80.52 | $81.19 | $78.81 | $79.07 | $77.89 | 496,912 |
| 2021-05-20 | $79.66 | $80.10 | $78.40 | $79.47 | $78.29 | 281,044 |
| 2021-05-19 | $77.92 | $79.81 | $77.06 | $79.55 | $78.37 | 331,577 |
| 2021-05-18 | $82.78 | $82.89 | $79.43 | $79.43 | $78.25 | 309,546 |
| 2021-05-17 | $83.12 | $83.46 | $80.85 | $82.18 | $80.96 | 223,790 |
| 2021-05-14 | $83.51 | $83.51 | $81.56 | $83.14 | $81.90 | 291,217 |
| 2021-05-13 | $79.52 | $82.86 | $79.11 | $82.36 | $81.13 | 368,806 |
| 2021-05-12 | $83.60 | $84.22 | $79.02 | $79.29 | $78.11 | 570,443 |
| 2021-05-11 | $86.47 | $86.74 | $82.72 | $84.28 | $83.03 | 415,794 |
| 2021-05-10 | $88.41 | $89.97 | $87.91 | $87.92 | $86.61 | 449,505 |
| 2021-05-07 | $88.22 | $88.56 | $86.73 | $88.18 | $86.87 | 662,455 |
| 2021-05-06 | $87.28 | $88.68 | $86.50 | $88.63 | $87.31 | 366,312 |
| 2021-05-05 | $89.76 | $89.76 | $86.35 | $87.07 | $85.77 | 408,567 |
| 2021-05-04 | $85.85 | $88.21 | $85.25 | $87.76 | $86.45 | 446,432 |
| 2021-05-03 | $85.19 | $87.06 | $84.47 | $86.59 | $85.30 | 431,945 |
| 2021-04-30 | $84.75 | $85.68 | $83.53 | $84.04 | $82.79 | 404,708 |
| 2021-04-29 | $84.20 | $85.33 | $83.64 | $84.94 | $83.68 | 273,596 |
| 2021-04-28 | $84.88 | $84.88 | $83.01 | $83.45 | $82.21 | 233,340 |
| 2021-04-27 | $84.36 | $86.06 | $84.32 | $84.93 | $83.67 | 360,476 |
| 2021-04-26 | $83.72 | $84.91 | $81.85 | $83.76 | $82.51 | 560,952 |
| 2021-04-23 | $79.41 | $81.89 | $78.71 | $81.40 | $80.19 | 557,727 |
| 2021-04-22 | $85.30 | $85.30 | $78.24 | $78.62 | $77.45 | 761,535 |
| 2021-04-21 | $77.43 | $78.62 | $77.03 | $78.28 | $77.12 | 283,525 |
| 2021-04-20 | $79.92 | $80.01 | $76.14 | $77.43 | $76.28 | 345,191 |
| 2021-04-19 | $81.76 | $81.90 | $78.73 | $79.92 | $78.73 | 295,919 |
| 2021-04-16 | $80.24 | $81.65 | $80.20 | $81.06 | $79.85 | 476,862 |
| 2021-04-15 | $80.01 | $80.21 | $78.49 | $79.56 | $78.38 | 305,292 |
| 2021-04-14 | $78.80 | $80.10 | $78.31 | $79.57 | $78.39 | 299,296 |
| 2021-04-13 | $80.22 | $81.00 | $76.86 | $78.78 | $77.61 | 584,660 |
| 2021-04-12 | $80.19 | $81.52 | $79.82 | $81.04 | $79.83 | 288,086 |
| 2021-04-09 | $80.14 | $80.73 | $79.25 | $80.13 | $78.94 | 380,069 |
| 2021-04-08 | $79.49 | $79.73 | $77.61 | $79.72 | $78.53 | 254,484 |
| 2021-04-07 | $80.29 | $80.32 | $78.25 | $78.89 | $77.72 | 343,462 |
| 2021-04-06 | $79.51 | $80.25 | $78.89 | $80.11 | $78.92 | 423,077 |
| 2021-04-05 | $78.39 | $79.53 | $77.77 | $79.30 | $78.12 | 355,156 |
| 2021-04-01 | $76.11 | $77.39 | $75.90 | $77.33 | $76.18 | 364,177 |
| 2021-03-31 | $74.50 | $76.33 | $74.27 | $75.84 | $74.71 | 509,507 |
| 2021-03-30 | $71.62 | $74.34 | $71.44 | $74.34 | $73.23 | 416,226 |
| 2021-03-29 | $74.97 | $74.97 | $71.37 | $71.79 | $70.72 | 403,974 |
| 2021-03-26 | $70.72 | $73.44 | $70.31 | $73.29 | $72.20 | 390,495 |
| 2021-03-25 | $67.92 | $70.61 | $67.25 | $70.17 | $69.13 | 326,731 |
| 2021-03-24 | $69.06 | $70.20 | $67.83 | $67.85 | $66.84 | 419,245 |
| 2021-03-23 | $70.07 | $70.50 | $68.15 | $68.40 | $67.38 | 358,803 |
| 2021-03-22 | $70.81 | $71.05 | $69.33 | $70.66 | $69.61 | 416,737 |
| 2021-03-19 | $71.52 | $71.57 | $69.50 | $70.39 | $69.34 | 1,010,702 |
| 2021-03-18 | $72.35 | $72.78 | $70.96 | $71.28 | $70.22 | 468,496 |
| 2021-03-17 | $71.92 | $72.57 | $71.15 | $72.50 | $71.42 | 309,554 |
| 2021-03-16 | $72.62 | $72.62 | $71.06 | $72.00 | $70.93 | 358,221 |
| 2021-03-15 | $71.63 | $72.66 | $70.79 | $72.62 | $71.54 | 410,897 |
| 2021-03-12 | $70.36 | $72.06 | $69.97 | $71.91 | $70.84 | 613,399 |
| 2021-03-11 | $69.29 | $70.14 | $67.21 | $69.96 | $68.92 | 585,373 |
| 2021-03-10 | $66.91 | $68.92 | $65.84 | $68.80 | $67.78 | 578,562 |
| 2021-03-09 | $64.85 | $65.77 | $63.95 | $65.49 | $64.52 | 444,629 |
| 2021-03-08 | $62.30 | $64.80 | $62.19 | $64.01 | $63.06 | 300,917 |
| 2021-03-05 | $62.05 | $62.62 | $60.47 | $62.40 | $61.47 | 454,617 |
| 2021-03-04 | $61.93 | $62.90 | $60.55 | $61.68 | $60.76 | 355,106 |
| 2021-03-03 | $62.31 | $63.34 | $61.63 | $61.92 | $61.00 | 285,926 |
| 2021-03-02 | $63.50 | $63.73 | $62.13 | $62.27 | $61.34 | 342,090 |
| 2021-03-01 | $62.15 | $63.65 | $61.40 | $63.15 | $62.21 | 320,548 |
| 2021-02-26 | $60.79 | $62.13 | $59.25 | $61.00 | $60.09 | 350,651 |
| 2021-02-25 | $63.84 | $65.62 | $60.06 | $60.24 | $59.20 | 580,725 |
| 2021-02-24 | $60.31 | $61.46 | $59.96 | $60.69 | $59.64 | 305,653 |
| 2021-02-23 | $60.47 | $61.19 | $59.29 | $60.37 | $59.33 | 312,641 |
| 2021-02-22 | $60.00 | $61.28 | $59.45 | $60.71 | $59.66 | 200,364 |
| 2021-02-19 | $59.60 | $60.58 | $59.56 | $60.19 | $59.15 | 190,562 |
| 2021-02-18 | $60.73 | $60.99 | $59.04 | $59.37 | $58.34 | 277,303 |
| 2021-02-17 | $61.03 | $61.69 | $60.17 | $60.76 | $59.71 | 257,424 |
| 2021-02-16 | $62.50 | $62.51 | $61.16 | $61.34 | $60.28 | 299,058 |
| 2021-02-12 | $61.88 | $63.29 | $61.52 | $62.31 | $61.23 | 237,895 |
| 2021-02-11 | $62.31 | $62.78 | $60.71 | $62.09 | $61.02 | 323,959 |
| 2021-02-10 | $63.01 | $63.29 | $61.75 | $61.89 | $60.82 | 267,913 |
| 2021-02-09 | $62.70 | $62.86 | $61.60 | $62.42 | $61.34 | 225,179 |
| 2021-02-08 | $61.14 | $63.01 | $61.00 | $62.72 | $61.64 | 339,340 |
| 2021-02-05 | $60.68 | $61.12 | $59.77 | $61.06 | $60.00 | 207,885 |
| 2021-02-04 | $59.00 | $60.30 | $58.58 | $60.26 | $59.22 | 308,941 |
| 2021-02-03 | $57.76 | $58.87 | $57.16 | $58.83 | $57.81 | 234,990 |
| 2021-02-02 | $57.39 | $58.08 | $56.43 | $57.99 | $56.99 | 225,576 |
| 2021-02-01 | $55.20 | $57.00 | $54.09 | $56.80 | $55.82 | 306,230 |
| 2021-01-29 | $55.79 | $55.79 | $53.77 | $53.94 | $53.01 | 262,640 |
| 2021-01-28 | $56.93 | $56.95 | $54.61 | $55.73 | $54.77 | 353,975 |
| 2021-01-27 | $55.70 | $58.06 | $54.42 | $56.03 | $55.06 | 376,771 |
| 2021-01-26 | $58.78 | $59.48 | $56.87 | $56.90 | $55.92 | 219,045 |
| 2021-01-25 | $60.32 | $60.66 | $57.05 | $58.27 | $57.26 | 341,656 |
| 2021-01-22 | $58.87 | $60.47 | $57.92 | $60.26 | $59.22 | 328,936 |
| 2021-01-21 | $57.67 | $60.23 | $57.38 | $59.56 | $58.53 | 454,811 |
| 2021-01-20 | $58.34 | $59.26 | $57.11 | $57.67 | $56.67 | 407,617 |
| 2021-01-19 | $57.46 | $58.60 | $56.50 | $58.11 | $57.11 | 397,505 |
| 2021-01-15 | $55.85 | $57.01 | $54.75 | $56.67 | $55.69 | 479,560 |
| 2021-01-14 | $56.92 | $57.40 | $56.30 | $56.56 | $55.58 | 245,496 |
| 2021-01-13 | $57.90 | $58.07 | $56.31 | $56.54 | $55.56 | 216,383 |
| 2021-01-12 | $57.66 | $58.10 | $56.60 | $57.96 | $56.96 | 209,217 |
| 2021-01-11 | $56.33 | $57.77 | $56.33 | $57.47 | $56.48 | 206,978 |
| 2021-01-08 | $59.11 | $59.35 | $56.38 | $56.76 | $55.78 | 340,444 |
| 2021-01-07 | $57.75 | $58.75 | $56.92 | $58.67 | $57.66 | 256,018 |
| 2021-01-06 | $55.88 | $57.75 | $55.88 | $57.45 | $56.46 | 495,565 |
| 2021-01-05 | $54.72 | $55.74 | $54.43 | $54.99 | $54.04 | 290,254 |
| 2021-01-04 | $56.06 | $56.40 | $53.89 | $54.71 | $53.76 | 365,729 |
| 2020-12-31 | $55.93 | $56.28 | $52.58 | $55.55 | $54.59 | 435,122 |
| 2020-12-30 | $55.46 | $57.11 | $55.17 | $56.59 | $55.61 | 168,750 |
| 2020-12-29 | $56.95 | $57.33 | $55.33 | $55.82 | $54.85 | 181,745 |
| 2020-12-28 | $57.00 | $57.59 | $56.60 | $56.65 | $55.67 | 199,962 |
| 2020-12-24 | $56.00 | $56.43 | $55.57 | $56.41 | $55.43 | 88,299 |
| 2020-12-23 | $55.67 | $56.27 | $55.04 | $55.83 | $54.86 | 180,218 |
| 2020-12-22 | $55.46 | $55.96 | $55.13 | $55.55 | $54.59 | 271,416 |
| 2020-12-21 | $55.41 | $56.34 | $54.29 | $55.51 | $54.55 | 363,966 |
| 2020-12-18 | $57.30 | $59.00 | $56.04 | $56.65 | $55.67 | 1,567,776 |
| 2020-12-17 | $55.41 | $57.42 | $55.00 | $57.00 | $56.01 | 439,906 |
| 2020-12-16 | $56.93 | $57.30 | $54.80 | $54.90 | $53.95 | 428,133 |
| 2020-12-15 | $55.60 | $57.02 | $55.28 | $56.50 | $55.52 | 384,328 |
| 2020-12-14 | $54.45 | $56.00 | $54.45 | $55.49 | $54.53 | 421,403 |
| 2020-12-11 | $53.65 | $55.33 | $53.60 | $54.14 | $53.20 | 298,584 |
| 2020-12-10 | $54.05 | $54.05 | $53.02 | $53.62 | $52.69 | 178,898 |
| 2020-12-09 | $54.40 | $54.86 | $53.66 | $54.22 | $53.28 | 221,014 |
| 2020-12-08 | $53.39 | $53.79 | $52.55 | $53.73 | $52.80 | 197,560 |
| 2020-12-07 | $52.89 | $53.67 | $52.45 | $53.52 | $52.59 | 284,743 |
| 2020-12-04 | $53.00 | $53.43 | $52.62 | $52.86 | $51.95 | 208,902 |
| 2020-12-03 | $52.76 | $53.52 | $52.76 | $52.92 | $52.00 | 185,904 |
| 2020-12-02 | $53.37 | $53.57 | $52.11 | $52.64 | $51.72 | 400,132 |
| 2020-12-01 | $54.51 | $54.64 | $53.28 | $53.49 | $52.57 | 433,861 |
| 2020-11-30 | $53.44 | $54.04 | $53.20 | $53.65 | $52.72 | 288,271 |
| 2020-11-27 | $53.89 | $55.09 | $53.21 | $54.04 | $52.98 | 74,755 |
| 2020-11-25 | $54.62 | $54.62 | $53.46 | $54.05 | $52.99 | 175,987 |
| 2020-11-24 | $55.44 | $55.44 | $54.37 | $54.50 | $53.43 | 364,796 |
| 2020-11-23 | $54.42 | $55.15 | $54.06 | $54.68 | $53.61 | 286,227 |
| 2020-11-20 | $53.69 | $54.19 | $52.91 | $53.99 | $52.93 | 267,207 |
| 2020-11-19 | $53.75 | $54.50 | $53.29 | $54.25 | $53.19 | 273,317 |
| 2020-11-18 | $54.37 | $54.63 | $52.50 | $53.75 | $52.70 | 187,054 |
| 2020-11-17 | $53.30 | $54.38 | $52.22 | $54.37 | $53.31 | 243,087 |
| 2020-11-16 | $53.87 | $53.94 | $52.60 | $53.56 | $52.51 | 341,245 |
| 2020-11-13 | $52.55 | $53.42 | $52.52 | $52.89 | $51.85 | 178,583 |
| 2020-11-12 | $52.78 | $53.50 | $51.18 | $51.82 | $50.81 | 274,580 |
| 2020-11-11 | $54.00 | $54.21 | $52.16 | $53.17 | $52.13 | 273,185 |
| 2020-11-10 | $53.08 | $54.35 | $52.31 | $53.70 | $52.65 | 341,119 |
| 2020-11-09 | $57.20 | $57.97 | $52.37 | $52.41 | $51.38 | 287,037 |
| 2020-11-06 | $54.41 | $54.41 | $52.53 | $53.28 | $52.24 | 150,912 |
| 2020-11-05 | $53.92 | $55.19 | $53.74 | $54.00 | $52.94 | 168,099 |
| 2020-11-04 | $52.75 | $53.63 | $51.35 | $53.35 | $52.31 | 243,241 |
| 2020-11-03 | $53.34 | $53.90 | $52.62 | $53.52 | $52.47 | 322,076 |
| 2020-11-02 | $50.65 | $52.22 | $50.65 | $52.18 | $51.16 | 277,093 |
| 2020-10-30 | $50.25 | $51.33 | $49.05 | $49.91 | $48.93 | 279,385 |
| 2020-10-29 | $50.28 | $50.91 | $49.80 | $50.21 | $49.23 | 412,880 |
| 2020-10-28 | $49.36 | $51.15 | $48.82 | $50.64 | $49.65 | 376,647 |
| 2020-10-27 | $52.31 | $52.50 | $50.52 | $50.54 | $49.55 | 304,988 |
| 2020-10-26 | $53.67 | $54.17 | $51.90 | $52.25 | $51.23 | 377,652 |
| 2020-10-23 | $55.23 | $55.23 | $53.18 | $53.27 | $52.23 | 381,062 |
| 2020-10-22 | $54.66 | $56.18 | $51.29 | $54.57 | $53.50 | 815,729 |
| 2020-10-21 | $57.26 | $57.70 | $55.71 | $56.31 | $55.21 | 219,197 |
| 2020-10-20 | $57.19 | $58.24 | $56.79 | $57.03 | $55.91 | 165,524 |
| 2020-10-19 | $57.78 | $58.83 | $56.18 | $56.47 | $55.36 | 310,263 |
| 2020-10-16 | $58.80 | $59.35 | $57.25 | $57.35 | $56.23 | 256,028 |
| 2020-10-15 | $57.30 | $59.15 | $57.11 | $58.91 | $57.76 | 182,591 |
| 2020-10-14 | $58.92 | $59.19 | $57.91 | $57.96 | $56.83 | 110,750 |
| 2020-10-13 | $59.50 | $59.57 | $58.37 | $58.48 | $57.34 | 217,460 |
| 2020-10-12 | $59.63 | $60.25 | $59.46 | $59.60 | $58.43 | 146,249 |
| 2020-10-09 | $60.00 | $60.45 | $59.02 | $59.24 | $58.08 | 220,161 |
| 2020-10-08 | $59.52 | $59.86 | $58.84 | $59.60 | $58.43 | 174,471 |
| 2020-10-07 | $58.72 | $59.54 | $58.12 | $58.85 | $57.70 | 288,431 |
| 2020-10-06 | $58.54 | $59.02 | $57.82 | $58.06 | $56.92 | 467,799 |
| 2020-10-05 | $57.70 | $58.78 | $57.70 | $57.95 | $56.82 | 248,986 |
| 2020-10-02 | $56.09 | $58.01 | $56.09 | $57.22 | $56.10 | 267,452 |
| 2020-10-01 | $56.89 | $57.27 | $55.92 | $57.27 | $56.15 | 269,958 |
| 2020-09-30 | $56.58 | $57.62 | $56.18 | $56.51 | $55.40 | 322,811 |
| 2020-09-29 | $56.34 | $56.78 | $55.86 | $56.20 | $55.10 | 205,841 |
| 2020-09-28 | $54.92 | $56.69 | $54.85 | $56.38 | $55.28 | 257,391 |
| 2020-09-25 | $53.61 | $54.83 | $53.40 | $54.12 | $53.06 | 350,579 |
| 2020-09-24 | $53.31 | $54.44 | $52.85 | $54.00 | $52.94 | 306,423 |
| 2020-09-23 | $54.27 | $54.65 | $53.23 | $53.23 | $52.19 | 382,011 |
| 2020-09-22 | $52.83 | $54.32 | $52.49 | $54.31 | $53.25 | 255,359 |
| 2020-09-21 | $53.60 | $53.80 | $51.40 | $52.65 | $51.62 | 346,342 |
| 2020-09-18 | $56.40 | $56.49 | $54.21 | $54.79 | $53.72 | 820,843 |
| 2020-09-17 | $55.87 | $56.29 | $55.24 | $55.81 | $54.72 | 287,472 |
| 2020-09-16 | $56.50 | $57.47 | $56.00 | $56.99 | $55.87 | 330,039 |
| 2020-09-15 | $57.00 | $57.54 | $56.07 | $56.22 | $55.12 | 297,901 |
| 2020-09-14 | $56.09 | $56.90 | $55.62 | $56.64 | $55.53 | 254,526 |
| 2020-09-11 | $56.65 | $56.65 | $55.04 | $55.57 | $54.48 | 296,465 |
| 2020-09-10 | $57.13 | $57.60 | $56.04 | $56.09 | $54.99 | 310,715 |
| 2020-09-09 | $56.07 | $57.53 | $56.07 | $57.18 | $56.06 | 424,467 |
| 2020-09-08 | $56.63 | $57.27 | $55.53 | $55.62 | $54.53 | 411,144 |
| 2020-09-04 | $59.19 | $59.33 | $56.82 | $57.67 | $56.54 | 247,597 |
| 2020-09-03 | $61.08 | $61.08 | $58.02 | $58.33 | $57.19 | 263,811 |
| 2020-09-02 | $60.94 | $61.44 | $59.75 | $61.16 | $59.96 | 251,419 |
| 2020-09-01 | $59.50 | $60.99 | $58.89 | $60.93 | $59.74 | 318,160 |
| 2020-08-31 | $60.90 | $60.90 | $59.35 | $59.35 | $58.19 | 280,435 |
| 2020-08-28 | $60.93 | $61.20 | $60.42 | $60.82 | $59.50 | 209,346 |
| 2020-08-27 | $61.51 | $61.80 | $60.41 | $60.52 | $59.21 | 270,514 |
| 2020-08-26 | $61.11 | $61.17 | $60.61 | $60.95 | $59.63 | 325,441 |
| 2020-08-25 | $62.44 | $62.44 | $60.80 | $61.01 | $59.69 | 304,585 |
| 2020-08-24 | $62.56 | $62.91 | $61.48 | $61.85 | $60.51 | 250,582 |
| 2020-08-21 | $61.80 | $62.05 | $60.68 | $62.00 | $60.66 | 286,507 |
| 2020-08-20 | $62.17 | $62.64 | $61.32 | $61.60 | $60.27 | 332,457 |
| 2020-08-19 | $62.58 | $63.25 | $62.01 | $62.58 | $61.23 | 316,138 |
| 2020-08-18 | $63.40 | $63.98 | $62.19 | $62.52 | $61.17 | 280,144 |
| 2020-08-17 | $63.14 | $64.20 | $63.01 | $63.31 | $61.94 | 222,219 |
| 2020-08-14 | $62.74 | $63.39 | $61.63 | $62.79 | $61.43 | 177,396 |
| 2020-08-13 | $63.47 | $63.82 | $62.76 | $63.02 | $61.66 | 231,058 |
| 2020-08-12 | $62.86 | $63.69 | $61.92 | $63.63 | $62.25 | 277,836 |
| 2020-08-11 | $62.27 | $62.77 | $61.41 | $61.85 | $60.51 | 298,974 |
| 2020-08-10 | $61.36 | $62.18 | $60.85 | $61.54 | $60.21 | 385,802 |
| 2020-08-07 | $59.83 | $61.00 | $59.52 | $61.00 | $59.68 | 273,343 |
| 2020-08-06 | $61.00 | $61.15 | $59.87 | $60.05 | $58.75 | 270,861 |
| 2020-08-05 | $60.00 | $61.08 | $59.49 | $61.06 | $59.74 | 280,822 |
| 2020-08-04 | $59.48 | $59.93 | $58.39 | $59.51 | $58.22 | 324,890 |
| 2020-08-03 | $58.62 | $59.87 | $58.16 | $59.81 | $58.52 | 275,685 |
| 2020-07-31 | $58.26 | $58.49 | $56.67 | $58.22 | $56.96 | 373,378 |
| 2020-07-30 | $57.64 | $58.92 | $57.10 | $58.59 | $57.32 | 266,076 |
| 2020-07-29 | $57.03 | $58.80 | $56.52 | $58.75 | $57.48 | 314,251 |
| 2020-07-28 | $57.45 | $57.73 | $56.42 | $56.45 | $55.23 | 289,483 |
| 2020-07-27 | $55.05 | $57.73 | $54.78 | $57.71 | $56.46 | 476,146 |
| 2020-07-24 | $54.05 | $55.26 | $54.00 | $54.91 | $53.72 | 381,580 |
| 2020-07-23 | $56.74 | $57.93 | $54.09 | $54.68 | $53.50 | 642,839 |
| 2020-07-22 | $51.38 | $52.61 | $51.38 | $52.46 | $51.32 | 287,458 |
| 2020-07-21 | $51.34 | $51.55 | $50.50 | $51.33 | $50.22 | 306,175 |
| 2020-07-20 | $50.93 | $51.10 | $50.09 | $50.42 | $49.33 | 149,411 |
| 2020-07-17 | $50.92 | $51.38 | $50.62 | $50.93 | $49.83 | 276,854 |
| 2020-07-16 | $50.48 | $51.38 | $50.09 | $51.10 | $49.99 | 201,397 |
| 2020-07-15 | $50.72 | $51.39 | $50.16 | $50.70 | $49.60 | 374,873 |
| 2020-07-14 | $48.08 | $49.59 | $47.63 | $49.46 | $48.39 | 243,018 |
| 2020-07-13 | $49.19 | $49.51 | $47.95 | $47.98 | $46.94 | 300,459 |
| 2020-07-10 | $47.04 | $48.78 | $47.04 | $48.48 | $47.43 | 207,454 |
| 2020-07-09 | $48.79 | $48.90 | $46.40 | $47.03 | $46.01 | 242,443 |
| 2020-07-08 | $47.56 | $48.74 | $47.56 | $48.74 | $47.69 | 235,616 |
| 2020-07-07 | $47.61 | $48.25 | $47.57 | $47.64 | $46.61 | 225,196 |
| 2020-07-06 | $48.91 | $49.25 | $48.10 | $48.11 | $47.07 | 258,770 |
| 2020-07-02 | $48.52 | $49.09 | $47.62 | $47.79 | $46.76 | 166,495 |
| 2020-07-01 | $49.55 | $49.78 | $47.23 | $47.35 | $46.33 | 298,260 |
| 2020-06-30 | $48.40 | $49.95 | $47.96 | $49.51 | $48.44 | 304,118 |
| 2020-06-29 | $46.47 | $48.97 | $46.47 | $48.79 | $47.73 | 265,216 |
| 2020-06-26 | $46.81 | $47.26 | $45.71 | $45.72 | $44.73 | 542,045 |
| 2020-06-25 | $46.57 | $47.35 | $45.70 | $47.31 | $46.29 | 250,819 |
| 2020-06-24 | $48.56 | $49.09 | $46.68 | $47.01 | $45.99 | 349,156 |
| 2020-06-23 | $49.47 | $49.71 | $48.78 | $49.02 | $47.96 | 263,850 |
| 2020-06-22 | $47.27 | $48.70 | $46.73 | $48.69 | $47.64 | 280,195 |
| 2020-06-19 | $49.26 | $50.00 | $47.17 | $47.68 | $46.65 | 624,469 |
| 2020-06-18 | $48.33 | $49.03 | $46.01 | $48.53 | $47.48 | 363,946 |
| 2020-06-17 | $48.75 | $48.85 | $47.75 | $47.91 | $46.87 | 232,738 |
| 2020-06-16 | $49.01 | $49.19 | $47.50 | $48.62 | $47.57 | 296,200 |
| 2020-06-15 | $43.21 | $46.96 | $42.83 | $46.92 | $45.90 | 365,434 |
| 2020-06-12 | $45.75 | $46.08 | $43.70 | $44.98 | $44.01 | 303,969 |
| 2020-06-11 | $45.47 | $46.40 | $43.84 | $43.88 | $42.93 | 318,662 |
| 2020-06-10 | $49.29 | $49.53 | $47.63 | $47.98 | $46.94 | 249,955 |
| 2020-06-09 | $49.61 | $50.11 | $48.98 | $49.48 | $48.41 | 224,571 |
| 2020-06-08 | $51.00 | $51.41 | $50.19 | $50.38 | $49.29 | 319,878 |
| 2020-06-05 | $50.68 | $51.38 | $50.31 | $50.57 | $49.48 | 474,619 |
| 2020-06-04 | $47.09 | $49.32 | $46.35 | $48.54 | $47.49 | 354,030 |
| 2020-06-03 | $47.50 | $49.00 | $47.05 | $48.02 | $46.98 | 401,878 |
| 2020-06-02 | $45.82 | $46.54 | $45.37 | $46.52 | $45.51 | 347,587 |
| 2020-06-01 | $45.78 | $46.16 | $45.32 | $45.53 | $44.54 | 273,715 |
| 2020-05-29 | $45.02 | $45.92 | $44.25 | $45.73 | $44.74 | 389,737 |
| 2020-05-28 | $47.89 | $47.89 | $44.79 | $45.05 | $43.96 | 279,982 |
| 2020-05-27 | $46.51 | $47.11 | $46.10 | $47.05 | $45.91 | 363,435 |
| 2020-05-26 | $45.76 | $46.00 | $44.56 | $45.17 | $44.07 | 198,508 |
| 2020-05-22 | $42.89 | $43.36 | $42.33 | $43.36 | $42.31 | 222,856 |
| 2020-05-21 | $42.66 | $43.28 | $42.22 | $42.39 | $41.36 | 229,500 |
| 2020-05-20 | $42.21 | $43.37 | $41.75 | $42.59 | $41.55 | 230,776 |
| 2020-05-19 | $42.81 | $42.87 | $41.02 | $41.04 | $40.04 | 315,132 |
| 2020-05-18 | $41.49 | $43.21 | $40.50 | $42.87 | $41.83 | 345,972 |
| 2020-05-15 | $37.83 | $39.86 | $37.09 | $39.35 | $38.39 | 314,188 |
| 2020-05-14 | $36.75 | $38.09 | $35.59 | $38.03 | $37.11 | 332,158 |
| 2020-05-13 | $39.14 | $39.45 | $37.21 | $37.77 | $36.85 | 286,498 |
| 2020-05-12 | $42.92 | $42.92 | $39.62 | $39.67 | $38.71 | 246,695 |
| 2020-05-11 | $42.90 | $43.44 | $41.80 | $42.60 | $41.56 | 362,150 |
| 2020-05-08 | $41.96 | $43.44 | $41.68 | $43.42 | $42.36 | 449,773 |
| 2020-05-07 | $41.52 | $41.69 | $40.78 | $40.89 | $39.90 | 259,439 |
| 2020-05-06 | $40.98 | $41.87 | $40.38 | $40.60 | $39.61 | 207,170 |
| 2020-05-05 | $41.13 | $41.91 | $40.64 | $40.78 | $39.79 | 442,547 |
| 2020-05-04 | $39.75 | $40.22 | $39.22 | $40.21 | $39.23 | 302,692 |
| 2020-05-01 | $40.07 | $40.32 | $39.08 | $40.23 | $39.25 | 254,414 |
| 2020-04-30 | $42.37 | $42.72 | $41.11 | $41.12 | $40.12 | 455,601 |
| 2020-04-29 | $42.80 | $43.61 | $41.89 | $43.39 | $42.34 | 347,339 |
| 2020-04-28 | $41.53 | $42.26 | $40.64 | $40.90 | $39.91 | 337,252 |
| 2020-04-27 | $37.87 | $40.44 | $37.71 | $40.18 | $39.20 | 280,725 |
| 2020-04-24 | $36.74 | $37.85 | $36.08 | $37.67 | $36.75 | 295,965 |
| 2020-04-23 | $34.93 | $37.99 | $33.79 | $36.74 | $35.85 | 664,484 |
| 2020-04-22 | $36.21 | $36.78 | $35.27 | $35.89 | $35.02 | 358,026 |
| 2020-04-21 | $35.52 | $36.34 | $35.22 | $35.37 | $34.51 | 284,255 |
| 2020-04-20 | $36.93 | $39.24 | $36.15 | $36.83 | $35.93 | 267,830 |
| 2020-04-17 | $38.37 | $39.10 | $37.76 | $37.94 | $37.02 | 327,622 |
| 2020-04-16 | $36.18 | $37.17 | $35.27 | $36.74 | $35.85 | 434,996 |
| 2020-04-15 | $37.63 | $37.64 | $35.72 | $35.91 | $35.04 | 327,002 |
| 2020-04-14 | $40.69 | $41.19 | $38.42 | $39.02 | $38.07 | 313,895 |
| 2020-04-13 | $40.74 | $40.80 | $38.93 | $39.45 | $38.49 | 211,181 |
| 2020-04-09 | $39.18 | $41.33 | $39.18 | $41.09 | $40.09 | 342,244 |
| 2020-04-08 | $37.57 | $38.53 | $36.40 | $38.09 | $37.16 | 309,710 |
| 2020-04-07 | $38.01 | $38.50 | $36.44 | $36.85 | $35.95 | 363,538 |
| 2020-04-06 | $34.68 | $37.03 | $34.68 | $36.43 | $35.54 | 439,756 |
| 2020-04-03 | $34.55 | $35.37 | $32.54 | $33.12 | $32.32 | 328,509 |
| 2020-04-02 | $33.64 | $35.46 | $33.46 | $34.88 | $34.03 | 390,863 |
| 2020-04-01 | $35.15 | $35.74 | $33.77 | $33.99 | $33.16 | 417,670 |
| 2020-03-31 | $37.78 | $38.21 | $36.49 | $37.19 | $36.29 | 445,203 |
| 2020-03-30 | $35.93 | $38.07 | $35.60 | $37.80 | $36.88 | 595,852 |
| 2020-03-27 | $37.47 | $38.06 | $35.13 | $35.59 | $34.73 | 372,454 |
| 2020-03-26 | $35.96 | $39.29 | $35.96 | $38.96 | $38.01 | 387,472 |
| 2020-03-25 | $35.36 | $37.21 | $33.00 | $35.60 | $34.73 | 515,133 |
| 2020-03-24 | $34.29 | $36.57 | $32.98 | $35.42 | $34.56 | 608,891 |
| 2020-03-23 | $31.03 | $32.82 | $29.17 | $32.52 | $31.73 | 402,791 |
| 2020-03-20 | $33.86 | $34.99 | $30.37 | $30.84 | $30.09 | 1,538,363 |
| 2020-03-19 | $32.79 | $35.20 | $31.11 | $33.85 | $33.03 | 656,923 |
| 2020-03-18 | $32.99 | $35.47 | $31.97 | $33.32 | $32.51 | 711,905 |
| 2020-03-17 | $34.37 | $36.14 | $31.63 | $35.57 | $34.71 | 908,358 |
| 2020-03-16 | $39.78 | $40.18 | $32.48 | $33.88 | $33.06 | 715,495 |
| 2020-03-13 | $38.09 | $39.78 | $35.18 | $39.78 | $38.81 | 695,249 |
| 2020-03-12 | $40.02 | $40.83 | $35.83 | $35.86 | $34.99 | 631,241 |
| 2020-03-11 | $44.66 | $44.91 | $42.32 | $42.85 | $41.81 | 300,345 |
| 2020-03-10 | $45.78 | $45.90 | $43.00 | $45.32 | $44.22 | 477,775 |
| 2020-03-09 | $44.27 | $45.28 | $42.99 | $44.42 | $43.34 | 501,679 |
| 2020-03-06 | $47.26 | $48.36 | $45.74 | $47.24 | $46.09 | 306,468 |
| 2020-03-05 | $49.12 | $51.20 | $48.54 | $48.93 | $47.74 | 464,371 |
| 2020-03-04 | $48.89 | $50.25 | $48.03 | $50.07 | $48.85 | 274,410 |
| 2020-03-03 | $48.55 | $50.87 | $47.38 | $47.92 | $46.76 | 341,523 |
| 2020-03-02 | $47.40 | $49.08 | $46.88 | $48.61 | $47.43 | 369,652 |
| 2020-02-28 | $45.86 | $47.15 | $45.11 | $46.86 | $45.72 | 655,841 |
| 2020-02-27 | $48.81 | $49.92 | $47.59 | $47.60 | $46.44 | 462,094 |
| 2020-02-26 | $52.48 | $52.59 | $49.98 | $50.07 | $48.73 | 311,664 |
| 2020-02-25 | $55.10 | $55.13 | $52.46 | $52.48 | $51.07 | 516,569 |
| 2020-02-24 | $55.15 | $56.26 | $54.16 | $55.00 | $53.52 | 416,228 |
| 2020-02-21 | $57.00 | $58.10 | $55.89 | $56.69 | $55.17 | 558,062 |
| 2020-02-20 | $49.80 | $57.61 | $47.50 | $56.99 | $55.46 | 1,179,694 |
| 2020-02-19 | $49.49 | $50.63 | $49.34 | $50.11 | $48.76 | 371,394 |
| 2020-02-18 | $49.58 | $49.92 | $48.93 | $49.30 | $47.98 | 453,051 |
| 2020-02-14 | $50.82 | $51.61 | $49.54 | $49.77 | $48.43 | 279,527 |
| 2020-02-13 | $49.69 | $52.09 | $49.57 | $51.39 | $50.01 | 352,712 |
| 2020-02-12 | $49.94 | $50.28 | $49.22 | $50.02 | $48.68 | 254,113 |
| 2020-02-11 | $49.68 | $50.32 | $49.39 | $49.62 | $48.29 | 271,538 |
| 2020-02-10 | $49.27 | $49.53 | $48.91 | $49.40 | $48.07 | 257,907 |
| 2020-02-07 | $49.94 | $50.36 | $48.97 | $49.23 | $47.91 | 265,131 |
| 2020-02-06 | $50.46 | $50.55 | $49.88 | $50.09 | $48.74 | 185,534 |
| 2020-02-05 | $49.82 | $50.34 | $49.33 | $50.34 | $48.99 | 273,073 |
| 2020-02-04 | $49.05 | $49.49 | $48.89 | $49.17 | $47.85 | 321,587 |
| 2020-02-03 | $48.18 | $48.79 | $48.02 | $48.59 | $47.28 | 295,596 |
| 2020-01-31 | $48.46 | $48.60 | $47.11 | $47.90 | $46.61 | 305,984 |
| 2020-01-30 | $48.61 | $48.92 | $47.96 | $48.58 | $47.28 | 142,031 |
| 2020-01-29 | $49.89 | $50.21 | $48.72 | $48.80 | $47.49 | 244,358 |
| 2020-01-28 | $49.16 | $49.90 | $48.99 | $49.61 | $48.28 | 312,492 |
| 2020-01-27 | $48.20 | $49.41 | $47.80 | $49.12 | $47.80 | 334,918 |
| 2020-01-24 | $49.27 | $49.41 | $48.47 | $49.01 | $47.69 | 343,852 |
| 2020-01-23 | $48.44 | $49.43 | $48.00 | $49.23 | $47.91 | 446,524 |
| 2020-01-22 | $48.40 | $48.88 | $48.06 | $48.45 | $47.15 | 320,619 |
| 2020-01-21 | $48.29 | $48.32 | $47.73 | $48.02 | $46.73 | 309,211 |
| 2020-01-17 | $48.87 | $49.30 | $48.01 | $48.31 | $47.01 | 209,713 |
| 2020-01-16 | $48.72 | $49.35 | $48.46 | $48.65 | $47.34 | 186,294 |
| 2020-01-15 | $47.87 | $48.51 | $47.87 | $48.51 | $47.21 | 189,399 |
| 2020-01-14 | $49.19 | $49.43 | $47.59 | $47.81 | $46.53 | 313,543 |
| 2020-01-13 | $47.47 | $49.33 | $47.36 | $49.32 | $48.00 | 567,562 |
| 2020-01-10 | $47.98 | $48.06 | $47.16 | $47.25 | $45.98 | 241,853 |
| 2020-01-09 | $47.72 | $48.30 | $47.57 | $48.07 | $46.78 | 386,284 |
| 2020-01-08 | $46.99 | $47.91 | $46.92 | $47.45 | $46.18 | 221,153 |
| 2020-01-07 | $46.94 | $47.32 | $46.61 | $46.97 | $45.71 | 258,523 |
| 2020-01-06 | $47.05 | $47.38 | $46.83 | $47.29 | $46.02 | 238,066 |
| 2020-01-03 | $47.18 | $47.53 | $46.88 | $47.44 | $46.17 | 363,992 |
| 2020-01-02 | $48.00 | $48.07 | $46.77 | $47.44 | $46.17 | 319,850 |
| 2019-12-31 | $48.20 | $48.60 | $47.65 | $47.70 | $46.42 | 316,283 |
| 2019-12-30 | $48.55 | $49.07 | $48.13 | $48.34 | $47.04 | 300,291 |
| 2019-12-27 | $48.85 | $49.09 | $48.46 | $48.72 | $47.41 | 206,695 |
| 2019-12-26 | $48.56 | $49.16 | $48.41 | $48.86 | $47.55 | 250,168 |
| 2019-12-24 | $49.00 | $49.08 | $48.39 | $48.63 | $47.32 | 86,821 |
| 2019-12-23 | $48.68 | $49.03 | $48.18 | $48.78 | $47.47 | 454,237 |
| 2019-12-20 | $48.87 | $48.99 | $47.98 | $48.54 | $47.24 | 2,333,067 |
| 2019-12-19 | $47.75 | $48.62 | $47.49 | $48.58 | $47.28 | 427,187 |
| 2019-12-18 | $48.55 | $48.90 | $47.73 | $47.91 | $46.62 | 516,046 |
| 2019-12-17 | $48.37 | $48.65 | $47.93 | $48.36 | $47.06 | 399,993 |
| 2019-12-16 | $49.20 | $49.45 | $48.14 | $48.19 | $46.90 | 352,880 |
| 2019-12-13 | $50.03 | $50.12 | $48.79 | $49.11 | $47.79 | 242,276 |
| 2019-12-12 | $49.60 | $50.30 | $48.94 | $50.12 | $48.77 | 358,393 |
| 2019-12-11 | $49.13 | $49.75 | $48.48 | $49.68 | $48.35 | 260,212 |
| 2019-12-10 | $48.93 | $49.53 | $48.54 | $49.13 | $47.81 | 284,685 |
| 2019-12-09 | $48.97 | $49.46 | $48.73 | $49.03 | $47.71 | 349,330 |
| 2019-12-06 | $49.36 | $49.76 | $48.97 | $49.17 | $47.85 | 348,406 |
| 2019-12-05 | $48.77 | $49.43 | $48.65 | $48.82 | $47.51 | 394,362 |
| 2019-12-04 | $48.54 | $49.21 | $48.39 | $48.68 | $47.37 | 409,291 |
| 2019-12-03 | $47.86 | $48.45 | $47.51 | $48.38 | $47.08 | 455,942 |
| 2019-12-02 | $49.89 | $50.41 | $48.22 | $48.37 | $47.07 | 396,166 |
| 2019-11-29 | $49.68 | $50.36 | $49.54 | $49.60 | $48.27 | 218,961 |
| 2019-11-27 | $49.81 | $50.44 | $49.72 | $50.05 | $48.71 | 207,032 |
| 2019-11-26 | $50.06 | $50.83 | $49.75 | $49.83 | $48.30 | 304,467 |
| 2019-11-25 | $49.23 | $50.42 | $49.01 | $50.04 | $48.50 | 333,455 |
| 2019-11-22 | $48.90 | $49.05 | $48.47 | $49.01 | $47.50 | 180,426 |
| 2019-11-21 | $50.13 | $50.13 | $48.37 | $48.63 | $47.14 | 277,600 |
| 2019-11-20 | $49.87 | $50.72 | $49.68 | $49.98 | $48.44 | 434,284 |
| 2019-11-19 | $50.24 | $50.58 | $49.55 | $50.17 | $48.63 | 381,327 |
| 2019-11-18 | $49.60 | $50.20 | $49.43 | $49.88 | $48.35 | 340,751 |
| 2019-11-15 | $50.15 | $50.44 | $49.44 | $49.63 | $48.10 | 388,504 |
| 2019-11-14 | $50.22 | $50.59 | $49.48 | $49.74 | $48.21 | 451,735 |
| 2019-11-13 | $50.07 | $50.60 | $49.30 | $50.32 | $48.77 | 331,204 |
| 2019-11-12 | $50.13 | $50.47 | $49.78 | $50.31 | $48.76 | 369,206 |
| 2019-11-11 | $49.99 | $50.33 | $49.71 | $50.00 | $48.46 | 637,381 |
| 2019-11-08 | $50.28 | $50.56 | $49.83 | $50.05 | $48.51 | 396,853 |
| 2019-11-07 | $51.83 | $51.93 | $50.02 | $50.28 | $48.73 | 507,442 |
| 2019-11-06 | $52.20 | $52.27 | $51.37 | $51.38 | $49.80 | 386,230 |
| 2019-11-05 | $51.71 | $52.74 | $51.71 | $52.26 | $50.65 | 363,231 |
| 2019-11-04 | $52.18 | $52.75 | $51.19 | $51.42 | $49.84 | 384,626 |
| 2019-11-01 | $50.57 | $51.66 | $50.26 | $51.58 | $49.99 | 405,583 |
| 2019-10-31 | $50.20 | $50.41 | $49.60 | $50.36 | $48.81 | 484,567 |
| 2019-10-30 | $51.60 | $51.80 | $49.27 | $50.19 | $48.65 | 716,991 |
| 2019-10-29 | $51.04 | $52.83 | $50.78 | $51.78 | $50.19 | 752,807 |
| 2019-10-28 | $51.45 | $51.91 | $50.50 | $50.90 | $49.34 | 737,450 |
| 2019-10-25 | $50.52 | $51.00 | $50.06 | $50.26 | $48.72 | 715,135 |
| 2019-10-24 | $43.00 | $50.70 | $42.50 | $50.43 | $48.88 | 1,121,058 |
| 2019-10-23 | $42.40 | $42.67 | $42.07 | $42.17 | $40.87 | 417,024 |
| 2019-10-22 | $41.58 | $42.77 | $41.40 | $42.56 | $41.25 | 351,659 |
| 2019-10-21 | $41.78 | $42.21 | $41.35 | $41.62 | $40.34 | 423,475 |
| 2019-10-18 | $41.54 | $41.89 | $40.95 | $41.35 | $40.08 | 413,378 |
| 2019-10-17 | $40.74 | $41.76 | $40.68 | $41.70 | $40.42 | 338,640 |
| 2019-10-16 | $40.43 | $40.80 | $40.05 | $40.40 | $39.16 | 224,663 |
| 2019-10-15 | $40.11 | $40.82 | $39.95 | $40.69 | $39.44 | 240,597 |
| 2019-10-14 | $39.90 | $40.30 | $39.61 | $40.09 | $38.86 | 139,625 |
| 2019-10-11 | $39.81 | $40.88 | $39.81 | $40.13 | $38.90 | 265,948 |
| 2019-10-10 | $39.35 | $39.97 | $39.18 | $39.35 | $38.14 | 290,431 |
| 2019-10-09 | $39.79 | $39.97 | $39.15 | $39.18 | $37.98 | 208,583 |
| 2019-10-08 | $39.60 | $39.94 | $39.01 | $39.45 | $38.24 | 279,604 |
| 2019-10-07 | $39.24 | $40.04 | $39.01 | $39.77 | $38.55 | 268,032 |
| 2019-10-04 | $38.87 | $39.53 | $38.64 | $39.50 | $38.29 | 225,442 |
| 2019-10-03 | $38.81 | $39.09 | $38.34 | $38.95 | $37.75 | 217,269 |
| 2019-10-02 | $38.84 | $38.84 | $37.67 | $38.78 | $37.59 | 283,540 |
| 2019-10-01 | $40.16 | $40.59 | $39.10 | $39.16 | $37.96 | 198,493 |
| 2019-09-30 | $40.10 | $40.21 | $39.50 | $39.88 | $38.65 | 323,336 |
| 2019-09-27 | $40.57 | $40.89 | $39.98 | $40.06 | $38.83 | 245,927 |
| 2019-09-26 | $40.42 | $40.42 | $39.74 | $40.27 | $39.03 | 239,946 |
| 2019-09-25 | $40.08 | $40.48 | $39.53 | $40.33 | $39.09 | 298,640 |
| 2019-09-24 | $39.76 | $40.16 | $39.46 | $39.96 | $38.73 | 400,730 |
| 2019-09-23 | $39.42 | $39.87 | $39.06 | $39.46 | $38.25 | 268,795 |
| 2019-09-20 | $39.95 | $40.13 | $39.36 | $39.59 | $38.37 | 641,128 |
| 2019-09-19 | $40.57 | $40.84 | $39.90 | $39.97 | $38.74 | 243,411 |
| 2019-09-18 | $40.16 | $40.69 | $39.77 | $40.57 | $39.32 | 238,977 |
| 2019-09-17 | $40.47 | $40.59 | $39.79 | $40.14 | $38.91 | 222,497 |
| 2019-09-16 | $40.87 | $40.94 | $40.35 | $40.54 | $39.29 | 236,575 |
| 2019-09-13 | $42.00 | $42.80 | $41.05 | $41.11 | $39.85 | 385,504 |
| 2019-09-12 | $41.18 | $41.99 | $40.59 | $41.78 | $40.50 | 376,915 |
| 2019-09-11 | $39.62 | $41.02 | $39.29 | $40.91 | $39.65 | 412,167 |
| 2019-09-10 | $38.66 | $39.58 | $38.33 | $39.41 | $38.20 | 309,449 |
| 2019-09-09 | $37.88 | $38.89 | $37.78 | $38.61 | $37.42 | 329,576 |
| 2019-09-06 | $38.25 | $38.25 | $37.67 | $37.78 | $36.62 | 331,934 |
| 2019-09-05 | $38.45 | $39.14 | $37.93 | $38.06 | $36.89 | 209,099 |
| 2019-09-04 | $38.38 | $38.41 | $37.86 | $37.98 | $36.81 | 272,124 |
| 2019-09-03 | $38.62 | $38.82 | $37.69 | $37.97 | $36.80 | 302,111 |
| 2019-08-30 | $39.53 | $39.80 | $38.74 | $39.10 | $37.90 | 470,077 |
| 2019-08-29 | $39.13 | $39.89 | $38.80 | $39.17 | $37.97 | 307,307 |
| 2019-08-28 | $38.17 | $39.13 | $37.75 | $38.73 | $37.54 | 231,646 |
| 2019-08-27 | $39.05 | $39.28 | $37.96 | $38.26 | $37.08 | 231,855 |
| 2019-08-26 | $38.42 | $38.88 | $38.23 | $38.74 | $37.55 | 239,354 |
| 2019-08-23 | $39.62 | $39.73 | $37.90 | $38.02 | $36.85 | 241,553 |
| 2019-08-22 | $40.40 | $40.50 | $39.67 | $39.69 | $38.47 | 173,750 |
| 2019-08-21 | $39.82 | $40.42 | $39.38 | $40.22 | $38.98 | 281,418 |
| 2019-08-20 | $39.88 | $39.88 | $39.12 | $39.22 | $38.01 | 259,407 |
| 2019-08-19 | $40.89 | $41.18 | $39.75 | $39.80 | $38.58 | 247,656 |
| 2019-08-16 | $39.24 | $40.32 | $39.24 | $40.29 | $39.05 | 323,911 |
| 2019-08-15 | $39.46 | $39.62 | $38.85 | $38.93 | $37.73 | 238,009 |
| 2019-08-14 | $39.62 | $40.58 | $39.16 | $39.48 | $38.27 | 262,363 |
| 2019-08-13 | $39.77 | $40.86 | $39.77 | $40.07 | $38.84 | 168,474 |
| 2019-08-12 | $39.84 | $40.20 | $39.64 | $39.76 | $38.54 | 254,438 |
| 2019-08-09 | $40.41 | $40.41 | $39.76 | $40.01 | $38.78 | 353,924 |
| 2019-08-08 | $39.84 | $40.72 | $39.64 | $40.59 | $39.34 | 240,994 |
| 2019-08-07 | $39.05 | $39.60 | $38.58 | $39.49 | $38.28 | 325,565 |
| 2019-08-06 | $39.27 | $39.54 | $38.71 | $39.50 | $38.29 | 228,549 |
| 2019-08-05 | $38.70 | $39.26 | $38.35 | $38.96 | $37.76 | 328,137 |
| 2019-08-02 | $39.44 | $39.81 | $39.00 | $39.77 | $38.55 | 359,958 |
| 2019-08-01 | $40.21 | $40.76 | $39.02 | $39.40 | $38.19 | 442,261 |
| 2019-07-31 | $41.42 | $41.58 | $40.25 | $40.43 | $39.19 | 467,353 |
| 2019-07-30 | $40.65 | $41.38 | $40.18 | $41.30 | $40.03 | 354,611 |
| 2019-07-29 | $41.62 | $42.00 | $40.50 | $40.91 | $39.65 | 499,336 |
| 2019-07-26 | $39.25 | $41.82 | $39.21 | $41.71 | $40.43 | 637,811 |
| 2019-07-25 | $38.10 | $40.30 | $36.11 | $39.47 | $38.26 | 783,986 |
| 2019-07-24 | $34.97 | $36.03 | $34.97 | $35.95 | $34.85 | 412,072 |
| 2019-07-23 | $35.19 | $35.53 | $34.88 | $35.08 | $34.00 | 329,348 |
| 2019-07-22 | $35.91 | $36.04 | $35.02 | $35.13 | $34.05 | 197,142 |
| 2019-07-19 | $36.41 | $36.69 | $35.89 | $35.92 | $34.82 | 231,089 |
| 2019-07-18 | $36.66 | $36.72 | $36.20 | $36.47 | $35.35 | 233,698 |
| 2019-07-17 | $37.16 | $37.29 | $36.58 | $36.62 | $35.49 | 134,215 |
| 2019-07-16 | $36.85 | $37.30 | $36.61 | $37.16 | $36.02 | 153,383 |
| 2019-07-15 | $37.03 | $37.07 | $36.42 | $36.73 | $35.60 | 196,375 |
| 2019-07-12 | $36.61 | $37.31 | $36.61 | $37.00 | $35.86 | 218,532 |
| 2019-07-11 | $37.12 | $37.12 | $36.25 | $36.47 | $35.35 | 198,502 |
| 2019-07-10 | $37.04 | $37.08 | $36.58 | $37.04 | $35.90 | 143,233 |
| 2019-07-09 | $37.15 | $37.27 | $36.31 | $36.77 | $35.64 | 254,129 |
| 2019-07-08 | $37.48 | $37.57 | $37.11 | $37.36 | $36.21 | 230,968 |
| 2019-07-05 | $37.34 | $37.64 | $36.96 | $37.61 | $36.45 | 175,563 |
| 2019-07-03 | $37.51 | $37.70 | $37.16 | $37.58 | $36.43 | 76,543 |
| 2019-07-02 | $37.71 | $37.76 | $37.04 | $37.35 | $36.20 | 169,402 |
| 2019-07-01 | $38.45 | $38.53 | $37.56 | $37.71 | $36.55 | 303,613 |
| 2019-06-28 | $37.70 | $38.42 | $37.70 | $38.06 | $36.89 | 595,596 |
| 2019-06-27 | $36.62 | $37.61 | $36.61 | $37.57 | $36.42 | 213,209 |
| 2019-06-26 | $36.42 | $36.69 | $35.91 | $36.45 | $35.33 | 172,213 |
| 2019-06-25 | $36.13 | $36.72 | $35.83 | $36.30 | $35.18 | 314,513 |
| 2019-06-24 | $36.28 | $36.43 | $35.85 | $35.89 | $34.79 | 398,883 |
| 2019-06-21 | $37.19 | $37.25 | $36.22 | $36.28 | $35.17 | 333,373 |
| 2019-06-20 | $36.89 | $37.43 | $36.51 | $37.37 | $36.22 | 269,468 |
| 2019-06-19 | $36.76 | $36.85 | $35.91 | $36.47 | $35.35 | 220,671 |
| 2019-06-18 | $37.11 | $37.71 | $36.59 | $36.80 | $35.67 | 195,988 |
| 2019-06-17 | $37.18 | $37.59 | $36.19 | $36.88 | $35.75 | 264,485 |
| 2019-06-14 | $37.07 | $37.40 | $36.64 | $37.06 | $35.92 | 201,436 |
| 2019-06-13 | $36.67 | $37.13 | $36.51 | $36.95 | $35.81 | 133,461 |
| 2019-06-12 | $36.22 | $36.71 | $36.10 | $36.42 | $35.30 | 152,922 |
| 2019-06-11 | $36.09 | $36.30 | $35.72 | $36.10 | $34.99 | 224,750 |
| 2019-06-10 | $35.73 | $36.29 | $35.61 | $35.77 | $34.67 | 193,589 |
| 2019-06-07 | $35.85 | $36.32 | $35.58 | $35.70 | $34.60 | 241,596 |
| 2019-06-06 | $35.16 | $35.62 | $34.69 | $35.62 | $34.53 | 418,985 |
| 2019-06-05 | $35.12 | $35.26 | $34.63 | $35.11 | $34.03 | 319,466 |
| 2019-06-04 | $33.72 | $35.00 | $33.64 | $34.95 | $33.88 | 468,981 |
| 2019-06-03 | $32.28 | $33.43 | $31.88 | $33.37 | $32.34 | 341,075 |
| 2019-05-31 | $32.58 | $32.58 | $31.95 | $32.25 | $31.26 | 267,135 |
| 2019-05-30 | $33.19 | $33.56 | $32.74 | $33.03 | $32.01 | 120,278 |
| 2019-05-29 | $33.27 | $33.37 | $32.90 | $33.29 | $32.07 | 159,569 |
| 2019-05-28 | $34.13 | $34.13 | $33.41 | $33.45 | $32.23 | 260,209 |
| 2019-05-24 | $34.00 | $34.24 | $33.70 | $34.16 | $32.91 | 94,805 |
| 2019-05-23 | $34.31 | $34.44 | $33.57 | $33.82 | $32.58 | 173,293 |
| 2019-05-22 | $35.12 | $35.14 | $34.51 | $34.71 | $33.44 | 132,379 |
| 2019-05-21 | $34.80 | $35.46 | $34.66 | $35.45 | $34.15 | 218,094 |
| 2019-05-20 | $34.85 | $34.90 | $34.41 | $34.63 | $33.36 | 244,939 |
| 2019-05-17 | $35.71 | $36.06 | $35.08 | $35.14 | $33.86 | 224,863 |
| 2019-05-16 | $36.43 | $36.47 | $35.84 | $36.06 | $34.74 | 205,378 |
| 2019-05-15 | $35.89 | $36.42 | $35.67 | $36.34 | $35.01 | 195,890 |
| 2019-05-14 | $36.24 | $36.40 | $35.65 | $36.27 | $34.94 | 182,751 |
| 2019-05-13 | $36.40 | $36.74 | $36.18 | $36.25 | $34.92 | 190,305 |
| 2019-05-10 | $36.71 | $37.35 | $36.29 | $37.31 | $35.95 | 190,872 |
| 2019-05-09 | $36.40 | $36.93 | $36.06 | $36.89 | $35.54 | 219,014 |
| 2019-05-08 | $36.75 | $37.25 | $36.50 | $36.79 | $35.44 | 195,106 |
| 2019-05-07 | $37.65 | $37.89 | $36.39 | $36.72 | $35.38 | 221,881 |
| 2019-05-06 | $37.46 | $38.36 | $36.99 | $38.05 | $36.66 | 364,921 |
| 2019-05-03 | $37.26 | $38.02 | $37.07 | $37.97 | $36.58 | 322,209 |
| 2019-05-02 | $37.06 | $37.49 | $36.92 | $37.10 | $35.74 | 231,079 |
| 2019-05-01 | $37.24 | $37.25 | $36.72 | $37.02 | $35.67 | 481,028 |
| 2019-04-30 | $37.06 | $37.44 | $36.89 | $36.95 | $35.60 | 370,896 |
| 2019-04-29 | $36.89 | $37.13 | $36.53 | $37.07 | $35.71 | 213,417 |
| 2019-04-26 | $35.14 | $36.71 | $34.94 | $36.65 | $35.31 | 420,580 |
| 2019-04-25 | $34.42 | $35.39 | $32.15 | $35.24 | $33.95 | 861,308 |
| 2019-04-24 | $31.06 | $31.30 | $30.73 | $31.16 | $30.02 | 205,158 |
| 2019-04-23 | $30.70 | $31.19 | $30.47 | $31.00 | $29.87 | 239,056 |
| 2019-04-22 | $31.44 | $31.44 | $30.66 | $30.76 | $29.64 | 133,112 |
| 2019-04-18 | $31.26 | $31.59 | $31.16 | $31.44 | $30.29 | 169,668 |
| 2019-04-17 | $31.54 | $31.60 | $31.00 | $31.33 | $30.18 | 286,777 |
| 2019-04-16 | $31.57 | $31.63 | $31.33 | $31.45 | $30.30 | 205,055 |
| 2019-04-15 | $32.53 | $32.53 | $31.56 | $31.59 | $30.43 | 191,318 |
| 2019-04-12 | $32.38 | $32.66 | $32.10 | $32.40 | $31.22 | 282,415 |
| 2019-04-11 | $31.76 | $32.25 | $31.54 | $32.15 | $30.97 | 192,709 |
| 2019-04-10 | $31.52 | $31.83 | $31.23 | $31.66 | $30.50 | 237,265 |
| 2019-04-09 | $31.81 | $31.85 | $31.25 | $31.34 | $30.19 | 199,127 |
| 2019-04-08 | $31.55 | $31.91 | $31.43 | $31.85 | $30.69 | 139,452 |
| 2019-04-05 | $30.96 | $31.73 | $30.96 | $31.62 | $30.46 | 185,924 |
| 2019-04-04 | $29.93 | $30.87 | $29.93 | $30.85 | $29.72 | 144,555 |
| 2019-04-03 | $30.07 | $30.15 | $29.75 | $29.93 | $28.84 | 152,669 |
| 2019-04-02 | $30.03 | $30.05 | $29.65 | $29.77 | $28.68 | 115,969 |
| 2019-04-01 | $30.16 | $30.60 | $29.89 | $30.02 | $28.92 | 203,896 |
| 2019-03-29 | $30.09 | $30.36 | $29.75 | $29.89 | $28.80 | 203,450 |
| 2019-03-28 | $29.50 | $29.97 | $29.33 | $29.92 | $28.83 | 126,266 |
| 2019-03-27 | $29.33 | $29.61 | $29.09 | $29.43 | $28.35 | 174,277 |
| 2019-03-26 | $29.47 | $29.68 | $29.19 | $29.35 | $28.28 | 192,287 |
| 2019-03-25 | $29.21 | $29.58 | $29.00 | $29.29 | $28.22 | 207,206 |
| 2019-03-22 | $30.66 | $30.75 | $29.21 | $29.22 | $28.15 | 274,902 |
| 2019-03-21 | $30.55 | $31.47 | $30.55 | $30.85 | $29.72 | 303,503 |
| 2019-03-20 | $31.05 | $31.19 | $30.33 | $30.62 | $29.50 | 331,640 |
| 2019-03-19 | $31.32 | $31.60 | $30.97 | $31.04 | $29.91 | 274,390 |
| 2019-03-18 | $30.78 | $31.28 | $30.73 | $31.26 | $30.12 | 247,735 |
| 2019-03-15 | $30.13 | $30.88 | $30.09 | $30.67 | $29.55 | 968,748 |
| 2019-03-14 | $30.07 | $30.17 | $30.00 | $30.05 | $28.95 | 150,381 |
| 2019-03-13 | $30.15 | $30.31 | $29.82 | $30.10 | $29.00 | 197,697 |
| 2019-03-12 | $30.26 | $30.40 | $29.95 | $29.99 | $28.89 | 190,561 |
| 2019-03-11 | $29.78 | $30.24 | $29.71 | $30.22 | $29.12 | 171,691 |
| 2019-03-08 | $29.37 | $29.89 | $29.08 | $29.83 | $28.74 | 142,162 |
| 2019-03-07 | $29.99 | $30.00 | $29.50 | $29.60 | $28.52 | 229,226 |
| 2019-03-06 | $30.43 | $30.72 | $30.02 | $30.02 | $28.92 | 204,692 |
| 2019-03-05 | $30.77 | $30.87 | $30.39 | $30.39 | $29.28 | 149,100 |
| 2019-03-04 | $31.21 | $31.41 | $30.76 | $30.77 | $29.64 | 192,122 |
| 2019-03-01 | $31.23 | $31.38 | $30.80 | $31.10 | $29.96 | 266,251 |
| 2019-02-28 | $31.58 | $31.78 | $30.94 | $30.97 | $29.84 | 220,407 |
| 2019-02-27 | $31.45 | $31.63 | $31.16 | $31.57 | $30.42 | 227,840 |
| 2019-02-26 | $32.32 | $32.42 | $31.55 | $31.55 | $30.40 | 343,547 |
| 2019-02-25 | $32.61 | $32.77 | $32.28 | $32.31 | $31.13 | 267,048 |
| 2019-02-22 | $32.81 | $32.81 | $32.31 | $32.48 | $31.29 | 269,098 |
| 2019-02-21 | $32.35 | $33.49 | $31.30 | $32.51 | $31.32 | 448,732 |
| 2019-02-20 | $32.77 | $33.16 | $32.61 | $32.68 | $31.49 | 694,683 |
| 2019-02-19 | $32.29 | $33.12 | $32.29 | $32.77 | $31.57 | 266,726 |
| 2019-02-15 | $32.08 | $32.37 | $31.78 | $32.23 | $31.05 | 224,930 |
| 2019-02-14 | $31.65 | $32.28 | $31.44 | $31.91 | $30.74 | 321,678 |
| 2019-02-13 | $31.61 | $31.90 | $31.36 | $31.70 | $30.54 | 176,537 |
| 2019-02-12 | $30.81 | $31.51 | $30.76 | $31.50 | $30.35 | 190,953 |
| 2019-02-11 | $30.09 | $30.58 | $29.91 | $30.57 | $29.45 | 522,798 |
| 2019-02-08 | $30.44 | $30.70 | $29.95 | $30.08 | $28.98 | 283,142 |
| 2019-02-07 | $30.72 | $30.90 | $30.31 | $30.45 | $29.34 | 200,999 |
| 2019-02-06 | $30.75 | $31.00 | $30.61 | $30.78 | $29.65 | 108,832 |
| 2019-02-05 | $30.89 | $31.05 | $30.37 | $30.75 | $29.63 | 112,565 |
| 2019-02-04 | $31.18 | $31.18 | $30.53 | $30.83 | $29.70 | 253,598 |
| 2019-02-01 | $30.94 | $31.30 | $30.51 | $31.00 | $29.87 | 358,120 |
| 2019-01-31 | $29.76 | $30.85 | $29.75 | $30.82 | $29.69 | 410,103 |
| 2019-01-30 | $29.31 | $29.79 | $28.90 | $29.77 | $28.68 | 243,128 |
| 2019-01-29 | $28.96 | $29.39 | $28.65 | $29.14 | $28.07 | 206,315 |
| 2019-01-28 | $28.55 | $29.07 | $28.53 | $28.84 | $27.79 | 197,751 |
| 2019-01-25 | $29.08 | $29.80 | $28.74 | $28.75 | $27.70 | 192,844 |
| 2019-01-24 | $28.78 | $28.89 | $27.52 | $28.81 | $27.76 | 165,366 |
| 2019-01-23 | $29.42 | $29.60 | $28.44 | $28.78 | $27.73 | 291,111 |
| 2019-01-22 | $29.14 | $29.34 | $29.00 | $29.29 | $28.22 | 205,114 |
| 2019-01-18 | $29.35 | $29.85 | $29.18 | $29.29 | $28.22 | 227,963 |
| 2019-01-17 | $28.48 | $29.27 | $28.48 | $29.19 | $28.12 | 232,378 |
| 2019-01-16 | $28.32 | $28.75 | $28.26 | $28.54 | $27.50 | 230,207 |
| 2019-01-15 | $28.66 | $28.86 | $27.90 | $28.31 | $27.27 | 244,001 |
| 2019-01-14 | $28.63 | $29.02 | $28.45 | $28.64 | $27.59 | 229,812 |
| 2019-01-11 | $28.60 | $28.84 | $28.12 | $28.83 | $27.78 | 228,681 |
| 2019-01-10 | $28.48 | $28.97 | $28.32 | $28.76 | $27.71 | 279,905 |
| 2019-01-09 | $28.06 | $28.62 | $27.42 | $28.52 | $27.48 | 255,296 |
| 2019-01-08 | $27.88 | $28.01 | $27.48 | $27.97 | $26.95 | 222,067 |
| 2019-01-07 | $27.20 | $27.88 | $26.48 | $27.51 | $26.50 | 291,596 |
| 2019-01-04 | $26.33 | $27.31 | $25.60 | $27.12 | $26.13 | 289,850 |
| 2019-01-03 | $26.31 | $26.64 | $25.75 | $25.94 | $24.99 | 309,543 |
| 2019-01-02 | $25.49 | $26.64 | $25.17 | $26.46 | $25.49 | 389,038 |
| 2018-12-31 | $25.86 | $26.04 | $25.27 | $25.96 | $25.01 | 296,864 |
| 2018-12-28 | $25.49 | $25.98 | $25.09 | $25.69 | $24.75 | 380,094 |
| 2018-12-27 | $24.71 | $25.46 | $24.52 | $25.45 | $24.52 | 342,310 |
| 2018-12-26 | $24.52 | $25.22 | $24.14 | $25.19 | $24.27 | 266,653 |
| 2018-12-24 | $25.97 | $25.97 | $24.43 | $24.46 | $23.57 | 398,262 |
| 2018-12-21 | $25.86 | $26.46 | $25.82 | $25.99 | $25.04 | 1,656,475 |
| 2018-12-20 | $26.36 | $26.74 | $25.61 | $25.83 | $24.89 | 345,408 |
| 2018-12-19 | $26.85 | $27.32 | $26.35 | $26.38 | $25.42 | 486,414 |
| 2018-12-18 | $26.52 | $27.16 | $26.50 | $26.72 | $25.74 | 345,116 |
| 2018-12-17 | $26.22 | $26.84 | $26.15 | $26.30 | $25.34 | 430,322 |
| 2018-12-14 | $26.36 | $27.17 | $26.17 | $26.22 | $25.26 | 407,242 |
| 2018-12-13 | $26.92 | $27.24 | $26.55 | $26.61 | $25.64 | 350,217 |
| 2018-12-12 | $26.48 | $26.97 | $26.37 | $26.73 | $25.75 | 362,583 |
| 2018-12-11 | $27.09 | $27.12 | $26.14 | $26.17 | $25.21 | 298,118 |
| 2018-12-10 | $27.02 | $27.40 | $26.39 | $26.58 | $25.61 | 412,466 |
| 2018-12-07 | $26.93 | $27.22 | $26.78 | $27.07 | $26.08 | 455,635 |
| 2018-12-06 | $26.00 | $26.88 | $25.99 | $26.87 | $25.89 | 402,730 |
| 2018-12-04 | $27.83 | $27.86 | $26.18 | $26.32 | $25.36 | 438,810 |
| 2018-12-03 | $28.05 | $28.29 | $27.56 | $28.04 | $27.01 | 354,151 |
| 2018-11-30 | $27.53 | $27.91 | $27.40 | $27.66 | $26.65 | 271,877 |
| 2018-11-29 | $27.16 | $27.88 | $27.02 | $27.62 | $26.61 | 324,718 |
| 2018-11-28 | $26.63 | $27.48 | $26.16 | $27.34 | $26.17 | 550,830 |
| 2018-11-27 | $27.43 | $27.72 | $26.53 | $26.57 | $25.43 | 310,540 |
| 2018-11-26 | $27.70 | $27.80 | $27.22 | $27.49 | $26.31 | 385,634 |
| 2018-11-23 | $27.26 | $28.01 | $27.26 | $27.53 | $26.35 | 79,248 |
| 2018-11-21 | $27.14 | $27.95 | $27.14 | $27.61 | $26.43 | 184,274 |
| 2018-11-20 | $27.69 | $27.83 | $26.76 | $27.02 | $25.86 | 334,781 |
| 2018-11-19 | $28.28 | $28.69 | $27.67 | $27.82 | $26.63 | 279,810 |
| 2018-11-16 | $27.95 | $28.50 | $27.82 | $28.45 | $27.23 | 387,562 |
| 2018-11-15 | $28.01 | $28.52 | $27.91 | $28.35 | $27.14 | 253,443 |
| 2018-11-14 | $28.17 | $28.68 | $27.84 | $28.18 | $26.97 | 460,780 |
| 2018-11-13 | $27.88 | $28.35 | $27.80 | $27.97 | $26.77 | 293,068 |
| 2018-11-12 | $28.16 | $28.37 | $27.67 | $27.70 | $26.51 | 315,781 |
| 2018-11-09 | $28.56 | $28.81 | $27.76 | $28.10 | $26.90 | 276,244 |
| 2018-11-08 | $28.99 | $29.24 | $28.51 | $28.71 | $27.48 | 252,823 |
| 2018-11-07 | $28.88 | $29.09 | $28.19 | $29.04 | $27.80 | 322,687 |
| 2018-11-06 | $28.99 | $29.27 | $28.67 | $28.83 | $27.60 | 250,815 |
| 2018-11-05 | $29.17 | $29.32 | $28.51 | $29.12 | $27.87 | 444,430 |
| 2018-11-02 | $28.95 | $29.12 | $28.43 | $29.05 | $27.81 | 395,411 |
| 2018-11-01 | $28.35 | $29.31 | $28.32 | $28.89 | $27.65 | 392,184 |
| 2018-10-31 | $28.43 | $28.66 | $27.72 | $28.27 | $27.06 | 504,912 |
| 2018-10-30 | $27.12 | $28.36 | $27.12 | $28.03 | $26.83 | 575,523 |
| 2018-10-29 | $28.26 | $28.52 | $26.80 | $27.24 | $26.07 | 368,105 |
| 2018-10-26 | $28.15 | $28.48 | $26.99 | $27.85 | $26.66 | 467,202 |
| 2018-10-25 | $27.91 | $29.08 | $27.52 | $28.54 | $27.32 | 633,607 |
| 2018-10-24 | $29.04 | $29.38 | $27.64 | $27.69 | $26.50 | 738,353 |
| 2018-10-23 | $28.47 | $29.72 | $28.00 | $29.01 | $27.77 | 901,835 |
| 2018-10-22 | $29.03 | $30.05 | $28.85 | $28.87 | $27.63 | 653,700 |
| 2018-10-19 | $30.21 | $30.52 | $28.67 | $28.92 | $27.68 | 772,344 |
| 2018-10-18 | $30.75 | $31.63 | $29.94 | $30.14 | $28.85 | 669,238 |
| 2018-10-17 | $32.60 | $32.80 | $29.84 | $31.36 | $30.02 | 1,554,491 |
| 2018-10-16 | $33.02 | $34.30 | $32.57 | $34.09 | $32.63 | 463,393 |
| 2018-10-15 | $32.81 | $33.09 | $32.58 | $32.81 | $31.41 | 397,866 |
| 2018-10-12 | $33.33 | $33.33 | $32.42 | $32.81 | $31.41 | 422,949 |
| 2018-10-11 | $33.88 | $34.34 | $32.85 | $32.90 | $31.49 | 290,136 |
| 2018-10-10 | $34.40 | $34.52 | $33.93 | $34.11 | $32.65 | 613,983 |
| 2018-10-09 | $35.14 | $35.14 | $34.30 | $34.31 | $32.84 | 423,905 |
| 2018-10-08 | $34.48 | $35.07 | $34.25 | $34.99 | $33.49 | 315,199 |
| 2018-10-05 | $34.50 | $34.63 | $33.95 | $34.49 | $33.01 | 330,924 |
| 2018-10-04 | $34.10 | $34.63 | $33.85 | $34.43 | $32.96 | 324,422 |
| 2018-10-03 | $33.87 | $34.34 | $33.70 | $34.14 | $32.68 | 325,538 |
| 2018-10-02 | $33.93 | $34.09 | $33.67 | $33.80 | $32.35 | 265,382 |
| 2018-10-01 | $35.52 | $35.56 | $33.80 | $33.91 | $32.46 | 357,443 |
| 2018-09-28 | $35.16 | $35.50 | $35.16 | $35.33 | $33.82 | 458,752 |
| 2018-09-27 | $34.66 | $35.28 | $34.60 | $35.23 | $33.72 | 398,618 |
| 2018-09-26 | $34.81 | $35.18 | $34.51 | $34.64 | $33.16 | 379,499 |
| 2018-09-25 | $35.04 | $35.04 | $34.63 | $34.80 | $33.31 | 272,670 |
| 2018-09-24 | $35.45 | $35.49 | $35.03 | $35.14 | $33.64 | 165,870 |
| 2018-09-21 | $35.89 | $35.89 | $35.21 | $35.52 | $34.00 | 623,559 |
| 2018-09-20 | $36.29 | $36.38 | $35.52 | $35.80 | $34.27 | 331,528 |
| 2018-09-19 | $36.95 | $37.03 | $36.02 | $36.12 | $34.57 | 320,490 |
| 2018-09-18 | $37.10 | $37.33 | $36.85 | $36.85 | $35.27 | 168,369 |
| 2018-09-17 | $37.95 | $37.95 | $37.12 | $37.14 | $35.55 | 157,603 |
| 2018-09-14 | $37.11 | $37.99 | $36.85 | $37.84 | $36.22 | 163,404 |
| 2018-09-13 | $38.24 | $38.42 | $37.12 | $37.13 | $35.54 | 301,527 |
| 2018-09-12 | $37.95 | $38.42 | $37.79 | $38.25 | $36.61 | 263,046 |
| 2018-09-11 | $37.77 | $38.20 | $37.36 | $38.10 | $36.47 | 285,064 |
| 2018-09-10 | $37.73 | $38.00 | $37.32 | $37.87 | $36.25 | 231,070 |
| 2018-09-07 | $37.31 | $37.63 | $36.94 | $37.59 | $35.98 | 201,873 |
| 2018-09-06 | $37.76 | $37.85 | $37.34 | $37.36 | $35.76 | 125,889 |
| 2018-09-05 | $37.14 | $37.70 | $37.14 | $37.65 | $36.04 | 197,523 |
| 2018-09-04 | $37.42 | $37.47 | $36.96 | $37.24 | $35.65 | 190,814 |
| 2018-08-31 | $37.19 | $37.59 | $37.19 | $37.46 | $35.86 | 175,316 |
| 2018-08-30 | $37.13 | $37.51 | $36.94 | $37.20 | $35.61 | 106,228 |
| 2018-08-29 | $37.12 | $37.41 | $36.78 | $37.28 | $35.68 | 232,290 |
| 2018-08-28 | $37.39 | $37.52 | $36.85 | $36.96 | $35.38 | 130,117 |
| 2018-08-27 | $37.10 | $37.66 | $37.10 | $37.39 | $35.79 | 223,540 |
| 2018-08-24 | $37.05 | $37.09 | $36.63 | $37.06 | $35.47 | 215,086 |
| 2018-08-23 | $37.46 | $37.46 | $36.77 | $36.95 | $35.37 | 124,095 |
| 2018-08-22 | $37.91 | $38.08 | $37.27 | $37.47 | $35.87 | 106,394 |
| 2018-08-21 | $37.50 | $38.15 | $37.50 | $37.97 | $36.34 | 234,200 |
| 2018-08-20 | $37.16 | $37.57 | $36.90 | $37.48 | $35.88 | 224,086 |
| 2018-08-17 | $36.80 | $37.11 | $36.21 | $37.07 | $35.48 | 157,540 |
| 2018-08-16 | $36.76 | $37.08 | $36.59 | $36.91 | $35.33 | 215,024 |
| 2018-08-15 | $36.51 | $36.89 | $36.15 | $36.57 | $35.00 | 127,330 |
| 2018-08-14 | $36.45 | $36.96 | $36.45 | $36.80 | $35.22 | 127,088 |
| 2018-08-13 | $36.92 | $37.12 | $36.26 | $36.40 | $34.84 | 151,392 |
| 2018-08-10 | $36.59 | $36.86 | $36.21 | $36.82 | $35.24 | 160,365 |
| 2018-08-09 | $36.67 | $37.06 | $36.60 | $36.80 | $35.22 | 134,494 |
| 2018-08-08 | $36.66 | $36.79 | $36.33 | $36.62 | $35.05 | 214,418 |
| 2018-08-07 | $36.85 | $37.16 | $36.71 | $36.79 | $35.22 | 173,855 |
| 2018-08-06 | $36.79 | $36.95 | $36.43 | $36.70 | $35.13 | 225,003 |
| 2018-08-03 | $36.70 | $36.82 | $36.34 | $36.58 | $35.01 | 222,953 |
| 2018-08-02 | $35.73 | $36.45 | $35.65 | $36.40 | $34.84 | 136,491 |
| 2018-08-01 | $36.84 | $36.84 | $35.75 | $35.96 | $34.42 | 373,338 |
| 2018-07-31 | $35.80 | $36.96 | $35.38 | $36.84 | $35.26 | 439,659 |
| 2018-07-30 | $35.55 | $36.11 | $35.55 | $35.58 | $34.06 | 235,589 |
| 2018-07-27 | $36.60 | $36.70 | $35.58 | $35.60 | $34.08 | 315,170 |
| 2018-07-26 | $35.44 | $36.55 | $35.44 | $36.51 | $34.95 | 289,838 |
| 2018-07-25 | $35.65 | $35.65 | $34.90 | $35.45 | $33.93 | 357,785 |
| 2018-07-24 | $35.84 | $35.96 | $35.11 | $35.64 | $34.11 | 489,322 |
| 2018-07-23 | $36.53 | $36.53 | $35.83 | $35.85 | $34.32 | 415,422 |
| 2018-07-20 | $36.16 | $36.73 | $35.78 | $36.68 | $35.11 | 504,262 |
| 2018-07-19 | $34.41 | $36.62 | $34.40 | $36.17 | $34.62 | 1,570,557 |
| 2018-07-18 | $38.54 | $38.63 | $37.94 | $38.40 | $36.76 | 514,375 |
| 2018-07-17 | $37.68 | $38.63 | $37.68 | $38.55 | $36.90 | 350,465 |
| 2018-07-16 | $38.10 | $38.10 | $37.42 | $37.62 | $36.01 | 168,884 |
| 2018-07-13 | $37.43 | $38.21 | $37.23 | $37.91 | $36.29 | 153,083 |
| 2018-07-12 | $37.71 | $37.93 | $37.08 | $37.63 | $36.02 | 167,143 |
| 2018-07-11 | $37.59 | $37.98 | $37.32 | $37.52 | $35.91 | 177,525 |
| 2018-07-10 | $38.32 | $38.32 | $37.63 | $37.83 | $36.21 | 207,466 |
| 2018-07-09 | $38.14 | $38.35 | $37.77 | $38.22 | $36.58 | 183,404 |
| 2018-07-06 | $37.71 | $38.32 | $37.44 | $38.06 | $36.43 | 148,505 |
| 2018-07-05 | $37.47 | $37.82 | $37.00 | $37.80 | $36.18 | 231,367 |
| 2018-07-03 | $37.21 | $37.66 | $36.88 | $37.35 | $35.75 | 128,060 |
| 2018-07-02 | $36.36 | $37.12 | $36.17 | $37.08 | $35.49 | 365,219 |
| 2018-06-29 | $36.54 | $36.90 | $36.44 | $36.62 | $35.05 | 258,908 |
| 2018-06-28 | $36.29 | $36.61 | $35.88 | $36.44 | $34.88 | 145,669 |
| 2018-06-27 | $36.94 | $37.12 | $36.26 | $36.28 | $34.73 | 150,248 |
| 2018-06-26 | $36.28 | $36.98 | $36.13 | $36.95 | $35.37 | 216,109 |
| 2018-06-25 | $36.56 | $36.65 | $35.97 | $36.32 | $34.77 | 397,883 |
| 2018-06-22 | $37.43 | $37.64 | $36.40 | $36.71 | $35.14 | 553,624 |
| 2018-06-21 | $38.04 | $38.19 | $37.27 | $37.44 | $35.84 | 190,432 |
| 2018-06-20 | $38.10 | $38.18 | $37.56 | $38.03 | $36.40 | 218,170 |
| 2018-06-19 | $37.72 | $38.04 | $37.13 | $37.93 | $36.31 | 198,206 |
| 2018-06-18 | $37.41 | $38.06 | $37.08 | $38.03 | $36.40 | 369,908 |
| 2018-06-15 | $37.50 | $38.01 | $37.30 | $37.59 | $35.98 | 510,784 |
| 2018-06-14 | $38.06 | $38.20 | $37.10 | $37.65 | $36.04 | 330,810 |
| 2018-06-13 | $39.36 | $39.39 | $38.03 | $38.07 | $36.44 | 195,374 |
| 2018-06-12 | $39.18 | $39.27 | $38.78 | $39.21 | $37.53 | 193,532 |
| 2018-06-11 | $39.08 | $39.41 | $38.74 | $39.18 | $37.50 | 183,145 |
| 2018-06-08 | $38.70 | $39.14 | $38.64 | $39.08 | $37.41 | 218,783 |
| 2018-06-07 | $38.66 | $38.83 | $38.39 | $38.58 | $36.93 | 375,186 |
| 2018-06-06 | $38.48 | $38.70 | $37.81 | $38.67 | $37.01 | 181,433 |
| 2018-06-05 | $38.08 | $38.57 | $37.90 | $38.40 | $36.76 | 262,933 |
| 2018-06-04 | $37.21 | $37.97 | $37.21 | $37.96 | $36.34 | 245,993 |
| 2018-06-01 | $36.88 | $37.88 | $36.57 | $37.37 | $35.77 | 421,012 |
| 2018-05-31 | $37.11 | $37.16 | $35.89 | $36.78 | $35.21 | 236,224 |
| 2018-05-30 | $37.00 | $37.52 | $36.75 | $37.18 | $35.42 | 267,330 |
| 2018-05-29 | $36.04 | $37.10 | $35.95 | $36.92 | $35.17 | 317,401 |
| 2018-05-25 | $36.25 | $36.49 | $36.00 | $36.24 | $34.52 | 529,083 |
| 2018-05-24 | $35.64 | $36.37 | $35.41 | $36.27 | $34.55 | 339,035 |
| 2018-05-23 | $35.32 | $35.77 | $35.02 | $35.72 | $34.02 | 225,113 |
| 2018-05-22 | $35.59 | $35.86 | $35.24 | $35.37 | $33.69 | 427,115 |
| 2018-05-21 | $35.28 | $35.64 | $35.16 | $35.58 | $33.89 | 237,425 |
| 2018-05-18 | $35.08 | $35.39 | $34.84 | $35.22 | $33.55 | 298,295 |
| 2018-05-17 | $34.19 | $35.07 | $34.08 | $34.91 | $33.25 | 266,804 |
| 2018-05-16 | $33.63 | $34.24 | $33.37 | $34.12 | $32.50 | 316,053 |
| 2018-05-15 | $33.13 | $34.03 | $33.11 | $33.58 | $31.99 | 341,580 |
| 2018-05-14 | $34.39 | $34.39 | $33.19 | $33.30 | $31.72 | 299,918 |
| 2018-05-11 | $34.14 | $34.43 | $34.11 | $34.34 | $32.71 | 194,169 |
| 2018-05-10 | $33.74 | $34.12 | $33.71 | $34.12 | $32.50 | 279,329 |
| 2018-05-09 | $33.76 | $33.79 | $33.21 | $33.74 | $32.14 | 218,737 |
| 2018-05-08 | $33.31 | $33.82 | $33.01 | $33.76 | $32.16 | 282,200 |
| 2018-05-07 | $32.58 | $33.37 | $32.52 | $33.18 | $31.61 | 397,456 |
| 2018-05-04 | $32.26 | $32.84 | $32.05 | $32.64 | $31.09 | 209,555 |
| 2018-05-03 | $32.29 | $32.46 | $31.71 | $32.20 | $30.67 | 181,457 |
| 2018-05-02 | $32.43 | $32.86 | $32.32 | $32.46 | $30.92 | 168,474 |
| 2018-05-01 | $31.81 | $32.54 | $31.69 | $32.46 | $30.92 | 439,760 |
| 2018-04-30 | $32.35 | $32.49 | $31.74 | $31.88 | $30.37 | 276,098 |
| 2018-04-27 | $32.58 | $32.72 | $32.15 | $32.36 | $30.82 | 142,014 |
| 2018-04-26 | $32.56 | $32.81 | $32.11 | $32.60 | $31.05 | 238,423 |
| 2018-04-25 | $32.76 | $32.99 | $32.36 | $32.46 | $30.92 | 375,976 |
| 2018-04-24 | $33.43 | $33.60 | $32.33 | $32.74 | $31.19 | 398,825 |
| 2018-04-23 | $33.27 | $33.54 | $32.73 | $33.24 | $31.66 | 339,489 |
| 2018-04-20 | $32.44 | $33.28 | $32.44 | $33.25 | $31.67 | 471,575 |
| 2018-04-19 | $35.01 | $35.56 | $31.83 | $32.55 | $31.01 | 557,739 |
| 2018-04-18 | $33.80 | $34.20 | $33.63 | $34.00 | $32.39 | 286,849 |
| 2018-04-17 | $33.63 | $33.91 | $33.49 | $33.78 | $32.18 | 257,714 |
| 2018-04-16 | $33.17 | $33.64 | $32.90 | $33.41 | $31.82 | 329,523 |
| 2018-04-13 | $33.14 | $33.19 | $32.85 | $33.02 | $31.45 | 231,834 |
| 2018-04-12 | $32.89 | $33.15 | $32.69 | $33.02 | $31.45 | 208,749 |
| 2018-04-11 | $32.80 | $33.05 | $32.54 | $32.74 | $31.19 | 193,220 |
| 2018-04-10 | $33.00 | $33.19 | $32.54 | $33.00 | $31.43 | 197,234 |
| 2018-04-09 | $32.89 | $33.12 | $32.41 | $32.62 | $31.07 | 211,767 |
| 2018-04-06 | $33.20 | $33.38 | $32.39 | $32.80 | $31.24 | 217,447 |
| 2018-04-05 | $33.15 | $33.48 | $32.81 | $33.37 | $31.79 | 414,845 |
| 2018-04-04 | $32.01 | $32.99 | $32.00 | $32.85 | $31.29 | 185,968 |
| 2018-04-03 | $31.64 | $32.44 | $31.41 | $32.26 | $30.73 | 223,396 |
| 2018-04-02 | $32.23 | $32.55 | $31.16 | $31.48 | $29.99 | 243,042 |
| 2018-03-29 | $32.18 | $32.81 | $32.18 | $32.45 | $30.91 | 187,956 |
| 2018-03-28 | $32.35 | $32.77 | $31.82 | $31.96 | $30.44 | 322,002 |
| 2018-03-27 | $32.77 | $32.77 | $32.00 | $32.15 | $30.62 | 161,152 |
| 2018-03-26 | $32.38 | $32.88 | $32.08 | $32.72 | $31.17 | 143,540 |
| 2018-03-23 | $33.21 | $33.21 | $31.93 | $31.94 | $30.42 | 231,076 |
| 2018-03-22 | $33.17 | $33.70 | $33.06 | $33.06 | $31.49 | 260,178 |
| 2018-03-21 | $33.49 | $33.92 | $33.23 | $33.42 | $31.83 | 184,441 |
| 2018-03-20 | $33.57 | $33.68 | $33.30 | $33.47 | $31.88 | 129,070 |
| 2018-03-19 | $33.64 | $33.64 | $33.00 | $33.54 | $31.95 | 218,934 |
| 2018-03-16 | $33.48 | $33.95 | $33.34 | $33.62 | $32.02 | 553,239 |
| 2018-03-15 | $33.69 | $33.83 | $33.13 | $33.46 | $31.87 | 339,896 |
| 2018-03-14 | $33.88 | $33.90 | $33.18 | $33.70 | $32.10 | 393,252 |
| 2018-03-13 | $33.55 | $33.87 | $33.30 | $33.79 | $32.19 | 390,442 |
| 2018-03-12 | $33.55 | $33.87 | $33.27 | $33.63 | $32.03 | 427,549 |
| 2018-03-09 | $32.86 | $33.52 | $32.71 | $33.42 | $31.83 | 273,262 |
| 2018-03-08 | $33.13 | $33.33 | $32.64 | $32.76 | $31.21 | 184,543 |
| 2018-03-07 | $32.67 | $33.10 | $32.52 | $32.94 | $31.38 | 305,464 |
| 2018-03-06 | $32.75 | $33.04 | $32.46 | $32.85 | $31.29 | 388,727 |
| 2018-03-05 | $32.59 | $33.10 | $32.44 | $32.73 | $31.18 | 346,399 |
| 2018-03-02 | $32.38 | $32.81 | $32.01 | $32.69 | $31.14 | 298,234 |
| 2018-03-01 | $32.93 | $33.70 | $32.34 | $32.69 | $31.14 | 461,986 |
| 2018-02-28 | $34.50 | $34.51 | $32.92 | $32.94 | $31.38 | 294,491 |
| 2018-02-27 | $35.62 | $36.08 | $34.39 | $34.39 | $32.76 | 333,698 |
| 2018-02-26 | $34.60 | $35.49 | $34.54 | $35.48 | $33.80 | 295,406 |
| 2018-02-23 | $36.95 | $36.98 | $33.34 | $34.35 | $32.72 | 508,163 |
| 2018-02-22 | $36.45 | $36.77 | $36.01 | $36.52 | $34.79 | 360,179 |
| 2018-02-21 | $36.36 | $36.93 | $36.22 | $36.28 | $34.56 | 209,573 |
| 2018-02-20 | $36.54 | $36.71 | $36.11 | $36.27 | $34.55 | 291,178 |
| 2018-02-16 | $35.94 | $36.90 | $35.79 | $36.67 | $34.93 | 279,767 |
| 2018-02-15 | $36.08 | $36.57 | $35.57 | $36.10 | $34.39 | 257,355 |
| 2018-02-14 | $34.79 | $35.95 | $34.79 | $35.83 | $34.13 | 149,285 |
| 2018-02-13 | $34.69 | $35.33 | $34.43 | $35.18 | $33.51 | 158,400 |
| 2018-02-12 | $34.97 | $35.43 | $34.41 | $35.00 | $33.34 | 189,505 |
| 2018-02-09 | $34.90 | $35.23 | $33.82 | $34.90 | $33.24 | 250,524 |
| 2018-02-08 | $35.58 | $35.58 | $34.45 | $34.47 | $32.83 | 469,382 |
| 2018-02-07 | $34.73 | $35.45 | $34.73 | $35.16 | $33.49 | 435,818 |
| 2018-02-06 | $33.80 | $35.06 | $33.25 | $34.73 | $33.08 | 455,781 |
| 2018-02-05 | $36.07 | $36.33 | $34.68 | $34.69 | $33.04 | 243,133 |
| 2018-02-02 | $36.80 | $37.20 | $36.43 | $36.46 | $34.73 | 192,075 |
| 2018-02-01 | $37.25 | $37.47 | $36.65 | $37.17 | $35.41 | 515,032 |
| 2018-01-31 | $38.48 | $38.48 | $37.21 | $37.33 | $35.56 | 287,649 |
| 2018-01-30 | $37.98 | $38.50 | $37.91 | $38.29 | $36.47 | 126,154 |
| 2018-01-29 | $39.11 | $39.26 | $37.51 | $38.34 | $36.52 | 182,635 |
| 2018-01-26 | $39.39 | $39.39 | $38.66 | $39.29 | $37.43 | 281,972 |
| 2018-01-25 | $38.52 | $39.25 | $37.65 | $39.21 | $37.35 | 313,880 |
| 2018-01-24 | $38.09 | $38.70 | $38.09 | $38.20 | $36.39 | 167,563 |
| 2018-01-23 | $38.10 | $38.10 | $37.46 | $37.84 | $36.04 | 148,523 |
| 2018-01-22 | $38.18 | $38.27 | $37.62 | $38.05 | $36.24 | 115,133 |
| 2018-01-19 | $37.56 | $38.38 | $37.56 | $38.37 | $36.55 | 179,546 |
| 2018-01-18 | $37.10 | $37.67 | $37.10 | $37.61 | $35.82 | 180,096 |
| 2018-01-17 | $37.73 | $37.77 | $37.17 | $37.32 | $35.55 | 235,332 |
| 2018-01-16 | $38.66 | $38.83 | $37.26 | $37.45 | $35.67 | 189,723 |
| 2018-01-12 | $37.83 | $38.53 | $37.57 | $38.46 | $36.63 | 165,532 |
| 2018-01-11 | $37.44 | $37.97 | $37.15 | $37.95 | $36.15 | 257,822 |
| 2018-01-10 | $37.91 | $38.08 | $36.98 | $37.18 | $35.42 | 217,237 |
| 2018-01-09 | $38.21 | $38.38 | $37.87 | $38.14 | $36.33 | 298,867 |
| 2018-01-08 | $38.20 | $38.60 | $37.92 | $38.29 | $36.47 | 245,128 |
| 2018-01-05 | $37.69 | $38.30 | $37.65 | $38.24 | $36.42 | 155,837 |
| 2018-01-04 | $37.63 | $38.37 | $37.53 | $37.72 | $35.93 | 180,655 |
| 2018-01-03 | $37.63 | $37.77 | $37.07 | $37.50 | $35.72 | 236,301 |
| 2018-01-02 | $37.72 | $38.06 | $37.28 | $37.51 | $35.73 | 256,308 |
| 2017-12-29 | $38.18 | $38.41 | $37.60 | $37.62 | $35.83 | 225,589 |
| 2017-12-28 | $38.10 | $38.20 | $37.80 | $38.13 | $36.32 | 143,081 |
| 2017-12-27 | $38.04 | $38.31 | $37.83 | $38.00 | $36.20 | 326,371 |
| 2017-12-26 | $38.19 | $38.54 | $37.95 | $38.05 | $36.24 | 110,434 |
| 2017-12-22 | $38.65 | $38.65 | $38.06 | $38.11 | $36.30 | 105,513 |
| 2017-12-21 | $38.38 | $38.64 | $38.20 | $38.51 | $36.68 | 158,235 |
| 2017-12-20 | $37.92 | $38.45 | $37.45 | $38.34 | $36.52 | 213,386 |
| 2017-12-19 | $38.16 | $38.53 | $37.75 | $37.81 | $36.02 | 260,667 |
| 2017-12-18 | $38.26 | $38.70 | $37.99 | $38.40 | $36.58 | 246,635 |
| 2017-12-15 | $36.70 | $38.37 | $36.64 | $37.98 | $36.18 | 617,126 |
| 2017-12-14 | $37.29 | $37.45 | $36.54 | $36.70 | $34.96 | 241,644 |
| 2017-12-13 | $37.50 | $38.08 | $37.02 | $37.46 | $35.68 | 202,991 |
| 2017-12-12 | $38.03 | $38.39 | $37.39 | $37.53 | $35.75 | 303,297 |
| 2017-12-11 | $38.36 | $38.74 | $38.00 | $38.06 | $36.25 | 167,275 |
| 2017-12-08 | $38.54 | $38.76 | $38.04 | $38.31 | $36.49 | 172,093 |
| 2017-12-07 | $37.79 | $38.70 | $37.26 | $38.41 | $36.59 | 399,378 |
| 2017-12-06 | $37.61 | $38.12 | $37.40 | $37.78 | $35.99 | 368,704 |
| 2017-12-05 | $39.26 | $39.26 | $37.76 | $37.76 | $35.97 | 342,958 |
| 2017-12-04 | $38.97 | $39.58 | $38.64 | $39.11 | $37.25 | 503,334 |
| 2017-12-01 | $39.17 | $39.17 | $37.23 | $38.49 | $36.66 | 276,203 |
| 2017-11-30 | $39.17 | $39.27 | $38.69 | $39.16 | $37.30 | 337,479 |
| 2017-11-29 | $38.78 | $39.57 | $38.15 | $39.07 | $37.05 | 342,371 |
| 2017-11-28 | $37.82 | $38.73 | $37.77 | $38.68 | $36.68 | 222,883 |
| 2017-11-27 | $37.40 | $37.82 | $37.14 | $37.77 | $35.82 | 378,855 |
| 2017-11-24 | $37.39 | $37.99 | $37.20 | $37.44 | $35.51 | 193,240 |
| 2017-11-22 | $37.85 | $37.92 | $37.29 | $37.34 | $35.41 | 111,389 |
| 2017-11-21 | $37.80 | $38.07 | $37.40 | $37.70 | $35.76 | 265,931 |
| 2017-11-20 | $37.34 | $37.62 | $36.93 | $37.39 | $35.46 | 209,364 |
| 2017-11-17 | $37.44 | $37.63 | $34.72 | $36.90 | $35.00 | 450,838 |
| 2017-11-16 | $37.08 | $37.96 | $36.94 | $37.66 | $35.72 | 342,927 |
| 2017-11-15 | $36.61 | $36.97 | $36.03 | $36.88 | $34.98 | 270,425 |
| 2017-11-14 | $109.98 | $111.61 | $108.99 | $110.01 | $34.78 | 321,282 |
| 2017-11-13 | $109.71 | $112.38 | $108.77 | $110.30 | $34.87 | 307,872 |
| 2017-11-10 | $112.18 | $113.45 | $110.15 | $110.20 | $34.84 | 344,061 |
| 2017-11-09 | $111.72 | $114.00 | $110.67 | $112.54 | $35.58 | 282,774 |
| 2017-11-08 | $111.92 | $113.14 | $110.83 | $112.54 | $35.58 | 229,671 |
| 2017-11-07 | $113.12 | $113.81 | $111.26 | $112.48 | $35.56 | 231,636 |
| 2017-11-06 | $112.48 | $113.78 | $112.17 | $113.08 | $35.75 | 332,889 |
| 2017-11-03 | $112.96 | $113.82 | $112.47 | $112.89 | $35.69 | 235,086 |
| 2017-11-02 | $112.95 | $114.28 | $112.37 | $113.27 | $35.81 | 357,012 |
| 2017-11-01 | $113.70 | $113.70 | $111.60 | $113.30 | $35.82 | 298,566 |
| 2017-10-31 | $109.25 | $113.57 | $108.58 | $112.90 | $35.69 | 519,402 |
| 2017-10-30 | $109.64 | $109.64 | $106.17 | $108.59 | $34.33 | 329,553 |
| 2017-10-27 | $110.75 | $112.52 | $109.19 | $109.73 | $34.69 | 271,077 |
| 2017-10-26 | $110.04 | $111.32 | $109.79 | $110.48 | $34.93 | 343,581 |
| 2017-10-25 | $112.47 | $112.47 | $109.51 | $109.82 | $34.72 | 482,277 |
| 2017-10-24 | $110.50 | $112.93 | $109.81 | $112.55 | $35.58 | 500,997 |
| 2017-10-23 | $109.54 | $110.50 | $108.78 | $109.81 | $34.72 | 407,712 |
| 2017-10-20 | $109.55 | $110.49 | $108.48 | $108.86 | $34.41 | 533,202 |
| 2017-10-19 | $106.08 | $108.64 | $105.61 | $108.39 | $34.27 | 816,567 |
| 2017-10-18 | $105.00 | $107.00 | $101.70 | $105.57 | $33.37 | 1,150,957 |
| 2017-10-17 | $98.97 | $99.00 | $96.33 | $97.50 | $30.82 | 606,219 |
| 2017-10-16 | $100.43 | $100.97 | $99.03 | $99.43 | $31.43 | 186,060 |
| 2017-10-13 | $100.35 | $101.58 | $99.67 | $99.96 | $31.60 | 273,378 |
| 2017-10-12 | $99.02 | $100.92 | $98.89 | $100.15 | $31.66 | 234,975 |
| 2017-10-11 | $99.01 | $100.01 | $98.67 | $99.04 | $31.31 | 270,240 |
| 2017-10-10 | $99.99 | $100.25 | $98.78 | $99.17 | $31.35 | 224,502 |
| 2017-10-09 | $101.46 | $101.73 | $99.35 | $99.80 | $31.55 | 217,524 |
| 2017-10-06 | $100.99 | $101.99 | $99.28 | $101.46 | $32.08 | 466,821 |
| 2017-10-05 | $101.40 | $101.89 | $99.23 | $101.30 | $32.02 | 362,364 |
| 2017-10-04 | $101.79 | $102.94 | $100.93 | $101.39 | $32.05 | 487,353 |
| 2017-10-03 | $100.57 | $101.63 | $99.38 | $101.62 | $32.13 | 417,093 |
| 2017-10-02 | $98.55 | $100.10 | $98.25 | $100.08 | $31.64 | 390,357 |
| 2017-09-29 | $96.10 | $98.33 | $95.67 | $98.16 | $31.03 | 571,989 |
| 2017-09-28 | $96.46 | $97.30 | $95.45 | $96.11 | $30.38 | 402,291 |
| 2017-09-27 | $96.67 | $97.35 | $95.37 | $96.75 | $30.59 | 474,369 |
| 2017-09-26 | $95.88 | $97.81 | $95.73 | $96.66 | $30.56 | 448,965 |
| 2017-09-25 | $94.76 | $96.34 | $94.41 | $95.90 | $30.32 | 595,464 |
| 2017-09-22 | $92.24 | $94.88 | $92.12 | $94.65 | $29.92 | 377,091 |
| 2017-09-21 | $91.06 | $93.05 | $90.79 | $92.18 | $29.14 | 303,564 |
| 2017-09-20 | $91.04 | $91.56 | $90.29 | $91.05 | $28.78 | 286,926 |
| 2017-09-19 | $89.83 | $91.50 | $89.69 | $91.14 | $28.81 | 437,226 |
| 2017-09-18 | $89.49 | $90.14 | $88.84 | $89.70 | $28.36 | 377,094 |
| 2017-09-15 | $88.49 | $89.53 | $88.01 | $89.21 | $28.20 | 568,551 |
| 2017-09-14 | $88.99 | $90.00 | $87.96 | $88.30 | $27.92 | 441,420 |
| 2017-09-13 | $88.97 | $89.40 | $88.55 | $89.18 | $28.19 | 267,972 |
| 2017-09-12 | $87.62 | $89.19 | $87.25 | $88.80 | $28.07 | 228,600 |
| 2017-09-11 | $89.51 | $89.51 | $86.29 | $87.72 | $27.73 | 343,101 |
| 2017-09-08 | $88.82 | $89.16 | $88.28 | $88.89 | $28.10 | 294,282 |
| 2017-09-07 | $88.95 | $89.73 | $87.27 | $88.90 | $28.10 | 327,240 |
| 2017-09-06 | $88.56 | $89.50 | $87.52 | $88.89 | $28.10 | 617,946 |
| 2017-09-05 | $87.91 | $88.77 | $87.29 | $87.89 | $27.79 | 711,495 |
| 2017-09-01 | $87.12 | $88.28 | $86.91 | $87.79 | $27.75 | 307,749 |
| 2017-08-31 | $86.51 | $88.37 | $86.38 | $87.21 | $27.57 | 580,029 |
| 2017-08-30 | $84.39 | $86.71 | $84.17 | $85.87 | $27.15 | 405,918 |
| 2017-08-29 | $83.02 | $84.50 | $82.50 | $84.35 | $26.67 | 532,728 |
| 2017-08-28 | $81.95 | $86.03 | $81.55 | $83.46 | $26.38 | 442,416 |
| 2017-08-25 | $80.91 | $82.15 | $80.09 | $81.54 | $25.78 | 283,434 |
| 2017-08-24 | $80.44 | $81.25 | $79.73 | $80.81 | $25.55 | 292,146 |
| 2017-08-23 | $79.95 | $80.61 | $79.51 | $80.09 | $25.32 | 474,021 |
| 2017-08-22 | $79.29 | $80.69 | $79.29 | $80.41 | $25.42 | 266,502 |
| 2017-08-21 | $78.97 | $79.79 | $78.83 | $79.15 | $25.02 | 236,757 |
| 2017-08-18 | $78.33 | $79.25 | $77.80 | $78.93 | $24.95 | 391,344 |
| 2017-08-17 | $79.65 | $80.74 | $78.77 | $78.84 | $24.92 | 284,784 |
| 2017-08-16 | $80.44 | $81.27 | $79.68 | $80.14 | $25.34 | 248,343 |
| 2017-08-15 | $82.58 | $83.09 | $80.32 | $80.45 | $25.43 | 300,789 |
| 2017-08-14 | $81.83 | $83.01 | $81.52 | $82.58 | $26.11 | 252,936 |
| 2017-08-11 | $81.35 | $81.84 | $80.93 | $81.14 | $25.65 | 195,060 |
| 2017-08-10 | $82.05 | $82.95 | $80.72 | $81.00 | $25.61 | 372,855 |
| 2017-08-09 | $82.77 | $83.28 | $81.94 | $82.37 | $26.04 | 313,185 |
| 2017-08-08 | $83.63 | $84.80 | $82.82 | $83.16 | $26.29 | 305,016 |
| 2017-08-07 | $85.00 | $85.45 | $83.73 | $83.84 | $26.51 | 301,935 |
| 2017-08-04 | $83.77 | $84.97 | $83.58 | $84.91 | $26.84 | 235,917 |
| 2017-08-03 | $83.08 | $83.75 | $82.36 | $83.56 | $26.42 | 410,145 |
| 2017-08-02 | $85.02 | $85.02 | $82.83 | $82.91 | $26.21 | 496,665 |
| 2017-08-01 | $84.26 | $85.90 | $83.52 | $85.05 | $26.89 | 404,163 |
| 2017-07-31 | $85.28 | $85.55 | $83.61 | $83.85 | $26.51 | 381,471 |
| 2017-07-28 | $86.34 | $87.09 | $85.10 | $85.29 | $26.96 | 189,987 |
| 2017-07-27 | $86.34 | $87.15 | $85.37 | $86.36 | $27.30 | 319,044 |
| 2017-07-26 | $87.37 | $88.35 | $85.86 | $86.01 | $27.19 | 360,531 |
| 2017-07-25 | $82.70 | $86.87 | $82.25 | $86.81 | $27.44 | 899,511 |
| 2017-07-24 | $84.53 | $84.93 | $82.45 | $82.54 | $26.09 | 518,913 |
| 2017-07-21 | $86.70 | $86.77 | $84.32 | $84.79 | $26.81 | 517,035 |
| 2017-07-20 | $88.74 | $88.74 | $86.35 | $86.55 | $27.36 | 538,935 |
| 2017-07-19 | $88.99 | $93.45 | $88.59 | $88.94 | $28.12 | 952,491 |
| 2017-07-18 | $89.54 | $89.54 | $87.37 | $88.11 | $27.86 | 511,248 |
| 2017-07-17 | $88.50 | $89.91 | $87.80 | $89.71 | $28.36 | 584,460 |
| 2017-07-14 | $88.00 | $88.93 | $87.93 | $88.55 | $27.99 | 250,353 |
| 2017-07-13 | $86.90 | $88.27 | $86.54 | $88.07 | $27.84 | 287,217 |
| 2017-07-12 | $87.69 | $88.33 | $86.20 | $86.58 | $27.37 | 272,691 |
| 2017-07-11 | $86.30 | $87.69 | $86.12 | $86.87 | $27.46 | 200,280 |
| 2017-07-10 | $86.45 | $87.71 | $85.37 | $86.65 | $27.39 | 275,841 |
| 2017-07-07 | $87.66 | $87.78 | $86.44 | $86.50 | $27.35 | 271,008 |
| 2017-07-06 | $87.35 | $88.05 | $86.80 | $87.30 | $27.60 | 396,486 |
| 2017-07-05 | $88.56 | $89.30 | $87.09 | $88.10 | $27.85 | 388,584 |
| 2017-07-03 | $87.57 | $89.23 | $86.76 | $88.74 | $28.05 | 175,848 |
| 2017-06-30 | $87.23 | $87.94 | $86.73 | $87.31 | $27.60 | 235,473 |
| 2017-06-29 | $87.59 | $87.94 | $86.12 | $87.04 | $27.52 | 298,578 |
| 2017-06-28 | $86.20 | $87.70 | $86.20 | $87.32 | $27.61 | 345,522 |
| 2017-06-27 | $87.83 | $87.92 | $85.67 | $85.72 | $27.10 | 253,374 |
| 2017-06-26 | $87.97 | $88.22 | $87.27 | $87.76 | $27.74 | 263,802 |
| 2017-06-23 | $87.03 | $88.54 | $86.50 | $87.85 | $27.77 | 294,180 |
| 2017-06-22 | $88.25 | $88.67 | $86.30 | $87.00 | $27.50 | 312,684 |
| 2017-06-21 | $89.28 | $89.76 | $87.50 | $87.93 | $27.80 | 252,645 |
| 2017-06-20 | $89.15 | $89.65 | $88.64 | $89.26 | $28.22 | 251,310 |
| 2017-06-19 | $89.79 | $89.93 | $88.61 | $89.61 | $28.33 | 218,208 |
| 2017-06-16 | $87.95 | $89.46 | $87.43 | $89.02 | $28.14 | 752,277 |
| 2017-06-15 | $86.87 | $89.37 | $86.87 | $88.21 | $27.89 | 825,315 |
| 2017-06-14 | $87.00 | $87.94 | $85.97 | $87.82 | $27.76 | 584,622 |
| 2017-06-13 | $87.26 | $87.37 | $85.98 | $87.01 | $27.51 | 605,697 |
| 2017-06-12 | $85.91 | $87.94 | $85.91 | $86.79 | $27.44 | 513,198 |
| 2017-06-09 | $85.96 | $86.96 | $85.74 | $85.99 | $27.18 | 938,133 |
| 2017-06-08 | $85.20 | $86.02 | $84.48 | $85.48 | $27.02 | 635,991 |
| 2017-06-07 | $88.18 | $88.57 | $84.42 | $85.30 | $26.97 | 479,187 |
| 2017-06-06 | $87.61 | $89.37 | $87.54 | $88.23 | $27.89 | 344,391 |
| 2017-06-05 | $89.91 | $90.01 | $88.05 | $88.19 | $27.88 | 406,578 |
| 2017-06-02 | $89.34 | $91.38 | $89.26 | $89.88 | $28.41 | 504,078 |
| 2017-06-01 | $88.49 | $89.13 | $87.77 | $88.95 | $28.12 | 394,134 |
| 2017-05-31 | $89.61 | $89.61 | $87.08 | $87.93 | $27.80 | 299,745 |
| 2017-05-30 | $90.10 | $90.97 | $88.57 | $89.34 | $28.24 | 522,726 |
| 2017-05-26 | $90.05 | $91.15 | $89.67 | $90.71 | $28.53 | 217,767 |
| 2017-05-25 | $90.80 | $90.80 | $89.17 | $90.37 | $28.43 | 330,336 |
| 2017-05-24 | $90.27 | $90.94 | $89.95 | $90.27 | $28.39 | 425,544 |
| 2017-05-23 | $90.92 | $91.03 | $89.90 | $90.25 | $28.39 | 263,631 |
| 2017-05-22 | $90.44 | $91.55 | $89.77 | $90.58 | $28.49 | 316,797 |
| 2017-05-19 | $90.21 | $91.29 | $88.20 | $90.23 | $28.38 | 383,910 |
| 2017-05-18 | $89.75 | $91.10 | $89.58 | $89.70 | $28.22 | 567,906 |
| 2017-05-17 | $88.21 | $90.03 | $84.19 | $90.00 | $28.31 | 644,580 |
| 2017-05-16 | $88.74 | $90.03 | $88.74 | $89.94 | $28.29 | 322,584 |
| 2017-05-15 | $87.99 | $88.78 | $87.16 | $88.39 | $27.80 | 396,060 |
| 2017-05-12 | $89.30 | $91.55 | $87.61 | $87.63 | $27.56 | 321,000 |
| 2017-05-11 | $89.50 | $90.27 | $87.21 | $89.90 | $28.28 | 426,324 |
| 2017-05-10 | $89.17 | $90.69 | $88.80 | $89.96 | $28.30 | 319,134 |
| 2017-05-09 | $90.10 | $93.02 | $89.00 | $89.72 | $28.22 | 320,940 |
| 2017-05-08 | $91.90 | $91.90 | $89.20 | $90.19 | $28.37 | 251,445 |
| 2017-05-05 | $92.87 | $93.85 | $91.13 | $92.02 | $28.95 | 437,766 |
| 2017-05-04 | $93.88 | $94.44 | $92.14 | $92.38 | $29.06 | 343,290 |
| 2017-05-03 | $94.16 | $94.90 | $93.00 | $93.89 | $29.53 | 269,928 |
| 2017-05-02 | $94.92 | $95.70 | $94.19 | $94.73 | $29.80 | 249,828 |
| 2017-05-01 | $95.29 | $95.64 | $94.27 | $95.02 | $29.89 | 278,304 |
| 2017-04-28 | $97.25 | $97.43 | $95.09 | $95.29 | $29.97 | 373,026 |
| 2017-04-27 | $97.01 | $97.67 | $96.24 | $97.21 | $30.58 | 343,755 |
| 2017-04-26 | $96.67 | $97.61 | $95.35 | $96.61 | $30.39 | 375,135 |
| 2017-04-25 | $97.20 | $97.54 | $96.63 | $96.80 | $30.45 | 259,371 |
| 2017-04-24 | $97.37 | $97.65 | $95.17 | $96.21 | $30.26 | 312,681 |
| 2017-04-21 | $95.78 | $96.11 | $93.38 | $95.32 | $29.98 | 682,173 |
| 2017-04-20 | $94.47 | $95.79 | $93.41 | $95.27 | $29.97 | 521,547 |
| 2017-04-19 | $98.75 | $99.94 | $92.50 | $93.75 | $29.49 | 1,089,352 |
| 2017-04-18 | $97.33 | $98.79 | $97.07 | $98.18 | $30.88 | 340,401 |
| 2017-04-17 | $95.25 | $97.62 | $94.92 | $97.45 | $30.65 | 299,028 |
| 2017-04-13 | $96.29 | $97.00 | $94.37 | $94.99 | $29.88 | 244,350 |
| 2017-04-12 | $98.10 | $98.10 | $95.67 | $96.53 | $30.36 | 219,804 |
| 2017-04-11 | $96.02 | $98.46 | $95.07 | $98.40 | $30.95 | 211,209 |
| 2017-04-10 | $95.80 | $98.00 | $95.57 | $96.23 | $30.27 | 199,728 |
| 2017-04-07 | $95.34 | $96.04 | $94.52 | $95.83 | $30.14 | 396,447 |
| 2017-04-06 | $94.66 | $96.60 | $94.56 | $95.55 | $30.06 | 226,239 |
| 2017-04-05 | $95.99 | $96.89 | $94.02 | $94.77 | $29.81 | 265,530 |
| 2017-04-04 | $92.77 | $96.08 | $92.77 | $95.16 | $29.93 | 395,802 |
| 2017-04-03 | $98.70 | $99.21 | $92.46 | $93.25 | $29.33 | 423,024 |
| 2017-03-31 | $97.87 | $99.26 | $97.39 | $98.54 | $31.00 | 337,662 |
| 2017-03-30 | $96.68 | $98.49 | $96.35 | $97.99 | $30.82 | 199,920 |
| 2017-03-29 | $97.59 | $97.59 | $95.61 | $96.52 | $30.36 | 225,420 |
| 2017-03-28 | $96.70 | $98.04 | $94.73 | $97.90 | $30.79 | 235,452 |
| 2017-03-27 | $95.15 | $97.90 | $93.80 | $97.44 | $30.65 | 283,689 |
| 2017-03-24 | $96.81 | $98.05 | $95.66 | $96.97 | $30.50 | 264,147 |
| 2017-03-23 | $95.10 | $96.75 | $94.00 | $96.38 | $30.32 | 202,389 |
| 2017-03-22 | $96.20 | $96.33 | $93.96 | $94.84 | $29.83 | 264,351 |
| 2017-03-21 | $100.11 | $100.60 | $96.13 | $96.27 | $30.28 | 364,848 |
| 2017-03-20 | $100.13 | $100.36 | $98.68 | $99.32 | $31.24 | 263,214 |
| 2017-03-17 | $98.73 | $100.51 | $98.52 | $100.06 | $31.47 | 697,086 |
| 2017-03-16 | $98.00 | $100.08 | $98.00 | $99.49 | $31.30 | 315,285 |
| 2017-03-15 | $94.88 | $98.31 | $94.88 | $97.96 | $30.81 | 286,680 |
| 2017-03-14 | $94.47 | $95.60 | $93.68 | $94.08 | $29.59 | 168,810 |
| 2017-03-13 | $94.15 | $95.76 | $92.88 | $95.23 | $29.96 | 265,203 |
| 2017-03-10 | $95.63 | $95.63 | $93.83 | $94.49 | $29.72 | 243,102 |
| 2017-03-09 | $94.15 | $95.66 | $94.15 | $94.94 | $29.86 | 318,012 |
| 2017-03-08 | $96.04 | $96.04 | $92.28 | $94.03 | $29.58 | 419,673 |
| 2017-03-07 | $96.34 | $97.39 | $95.28 | $95.91 | $30.17 | 379,542 |
| 2017-03-06 | $96.63 | $96.97 | $95.58 | $96.87 | $30.47 | 446,049 |
| 2017-03-03 | $99.24 | $100.47 | $96.51 | $96.99 | $30.51 | 295,281 |
| 2017-03-02 | $99.80 | $100.68 | $95.81 | $99.04 | $31.15 | 316,977 |
| 2017-03-01 | $97.37 | $100.90 | $97.37 | $100.29 | $31.55 | 411,126 |
| 2017-02-28 | $96.51 | $96.74 | $94.22 | $95.81 | $30.14 | 821,490 |
| 2017-02-27 | $94.44 | $97.66 | $93.21 | $97.44 | $30.65 | 514,116 |
| 2017-02-24 | $96.09 | $101.77 | $92.40 | $95.50 | $30.04 | 539,430 |
| 2017-02-23 | $104.67 | $104.67 | $94.00 | $96.09 | $30.23 | 522,519 |
| 2017-02-22 | $106.62 | $106.62 | $104.23 | $105.44 | $33.17 | 247,212 |
| 2017-02-21 | $104.64 | $107.60 | $103.28 | $106.95 | $33.64 | 276,348 |
| 2017-02-17 | $105.83 | $106.30 | $103.60 | $104.69 | $32.93 | 323,316 |
| 2017-02-16 | $107.00 | $107.00 | $103.69 | $106.28 | $33.43 | 285,528 |
| 2017-02-15 | $102.87 | $107.47 | $102.87 | $107.10 | $33.69 | 261,777 |
| 2017-02-14 | $102.92 | $103.91 | $101.92 | $103.28 | $32.49 | 171,975 |
| 2017-02-13 | $105.05 | $105.74 | $101.72 | $103.86 | $32.67 | 211,446 |
| 2017-02-10 | $103.56 | $105.93 | $101.54 | $105.85 | $33.30 | 167,553 |
| 2017-02-09 | $101.56 | $104.00 | $101.38 | $103.35 | $32.51 | 187,362 |
| 2017-02-08 | $101.02 | $101.74 | $99.05 | $101.40 | $31.90 | 193,875 |
| 2017-02-07 | $100.86 | $102.03 | $100.48 | $101.49 | $31.92 | 207,540 |
| 2017-02-06 | $101.69 | $101.97 | $100.80 | $100.86 | $31.73 | 120,939 |
| 2017-02-03 | $101.74 | $102.35 | $100.08 | $101.92 | $32.06 | 146,931 |
| 2017-02-02 | $101.50 | $101.50 | $99.90 | $100.68 | $31.67 | 189,612 |
| 2017-02-01 | $102.11 | $104.23 | $99.85 | $101.46 | $31.91 | 271,566 |
| 2017-01-31 | $100.90 | $103.06 | $100.88 | $101.71 | $31.99 | 220,788 |
| 2017-01-30 | $103.42 | $103.42 | $101.25 | $101.71 | $31.99 | 241,131 |
| 2017-01-27 | $104.42 | $104.76 | $102.28 | $104.13 | $32.75 | 119,499 |
| 2017-01-26 | $106.46 | $106.76 | $104.29 | $104.50 | $32.87 | 112,587 |
| 2017-01-25 | $105.00 | $106.80 | $104.10 | $106.25 | $33.42 | 168,405 |
| 2017-01-24 | $101.09 | $104.69 | $101.09 | $104.10 | $32.75 | 291,972 |
| 2017-01-23 | $97.47 | $100.85 | $97.47 | $100.57 | $31.63 | 225,237 |
| 2017-01-20 | $97.90 | $99.38 | $96.95 | $97.54 | $30.68 | 226,479 |
| 2017-01-19 | $101.67 | $101.67 | $97.51 | $97.84 | $30.78 | 273,624 |
| 2017-01-18 | $100.68 | $101.98 | $99.25 | $101.87 | $32.04 | 182,673 |
| 2017-01-17 | $102.69 | $102.69 | $99.14 | $100.40 | $31.58 | 279,297 |
| 2017-01-13 | $101.36 | $103.09 | $101.36 | $102.77 | $32.33 | 125,172 |
| 2017-01-12 | $102.96 | $103.39 | $98.42 | $100.52 | $31.62 | 174,327 |
| 2017-01-11 | $103.10 | $104.25 | $101.77 | $103.47 | $32.55 | 259,293 |
| 2017-01-10 | $100.52 | $103.25 | $100.27 | $103.00 | $32.40 | 267,315 |
| 2017-01-09 | $101.02 | $102.47 | $100.12 | $100.60 | $31.64 | 186,573 |
| 2017-01-06 | $102.91 | $102.91 | $101.03 | $101.49 | $31.92 | 196,089 |
| 2017-01-05 | $103.74 | $105.38 | $101.86 | $102.34 | $32.19 | 189,633 |
| 2017-01-04 | $104.39 | $106.83 | $103.50 | $104.01 | $32.72 | 532,818 |
| 2017-01-03 | $103.15 | $105.00 | $102.33 | $104.15 | $32.76 | 273,924 |
| 2016-12-30 | $104.10 | $104.10 | $101.80 | $102.18 | $32.14 | 287,073 |
| 2016-12-29 | $104.35 | $105.93 | $101.81 | $103.82 | $32.66 | 297,675 |
| 2016-12-28 | $107.10 | $107.10 | $103.39 | $103.93 | $32.69 | 242,688 |
| 2016-12-27 | $105.70 | $107.72 | $104.88 | $106.89 | $33.62 | 211,713 |
| 2016-12-23 | $106.73 | $107.18 | $105.51 | $105.70 | $33.25 | 148,050 |
| 2016-12-22 | $107.49 | $107.85 | $105.59 | $106.94 | $33.64 | 345,561 |
| 2016-12-21 | $105.55 | $108.03 | $105.02 | $107.09 | $33.69 | 426,090 |
| 2016-12-20 | $103.35 | $106.23 | $101.72 | $106.15 | $33.39 | 363,174 |
| 2016-12-19 | $102.22 | $103.98 | $101.57 | $102.94 | $32.38 | 369,360 |
| 2016-12-16 | $102.99 | $104.80 | $101.37 | $101.96 | $32.07 | 1,748,785 |
| 2016-12-15 | $105.13 | $106.50 | $102.16 | $103.22 | $32.47 | 482,793 |
| 2016-12-14 | $105.98 | $106.99 | $104.93 | $105.03 | $33.04 | 193,437 |
| 2016-12-13 | $107.46 | $108.79 | $105.99 | $106.46 | $33.49 | 238,755 |
| 2016-12-12 | $105.81 | $107.20 | $100.82 | $106.84 | $33.61 | 228,534 |
| 2016-12-09 | $105.86 | $106.61 | $104.53 | $105.88 | $33.31 | 193,341 |
| 2016-12-08 | $105.63 | $106.54 | $100.21 | $106.02 | $33.35 | 278,937 |
| 2016-12-07 | $102.57 | $105.99 | $102.48 | $105.89 | $33.31 | 366,168 |
| 2016-12-06 | $102.48 | $103.30 | $93.77 | $102.86 | $32.36 | 339,081 |
| 2016-12-05 | $99.58 | $102.72 | $99.58 | $102.48 | $32.24 | 286,674 |
| 2016-12-02 | $99.44 | $99.97 | $98.71 | $98.85 | $31.09 | 170,775 |
| 2016-12-01 | $99.23 | $101.37 | $98.88 | $99.50 | $31.30 | 302,064 |
| 2016-11-30 | $102.35 | $102.35 | $99.03 | $99.34 | $31.25 | 272,496 |
| 2016-11-29 | $100.79 | $102.77 | $99.28 | $101.76 | $32.01 | 255,804 |
| 2016-11-28 | $103.87 | $103.87 | $101.02 | $101.23 | $31.70 | 285,300 |
| 2016-11-25 | $102.79 | $104.22 | $102.29 | $104.02 | $32.58 | 141,774 |
| 2016-11-23 | $101.59 | $102.77 | $100.72 | $102.27 | $32.03 | 179,265 |
| 2016-11-22 | $100.35 | $102.06 | $100.03 | $102.00 | $31.94 | 312,723 |
| 2016-11-21 | $98.10 | $99.93 | $97.03 | $99.87 | $31.28 | 282,837 |
| 2016-11-18 | $97.75 | $98.38 | $97.06 | $97.99 | $30.69 | 307,071 |
| 2016-11-17 | $97.27 | $98.58 | $96.81 | $97.84 | $30.64 | 443,685 |
| 2016-11-16 | $95.70 | $97.10 | $95.53 | $96.45 | $30.21 | 347,880 |
| 2016-11-15 | $94.92 | $96.61 | $94.66 | $96.13 | $30.11 | 575,463 |
| 2016-11-14 | $94.59 | $95.47 | $93.47 | $95.26 | $29.83 | 505,512 |
| 2016-11-11 | $90.42 | $93.54 | $90.42 | $93.28 | $29.21 | 471,411 |
| 2016-11-10 | $90.33 | $91.86 | $89.00 | $90.62 | $28.38 | 510,237 |
| 2016-11-09 | $85.87 | $90.12 | $85.87 | $89.38 | $27.99 | 631,593 |
| 2016-11-08 | $85.72 | $87.46 | $85.50 | $87.07 | $27.27 | 234,537 |
| 2016-11-07 | $85.73 | $86.89 | $85.08 | $85.81 | $26.87 | 348,351 |
| 2016-11-04 | $83.86 | $85.39 | $83.86 | $84.09 | $26.33 | 419,664 |
| 2016-11-03 | $84.76 | $85.03 | $83.24 | $83.41 | $26.12 | 448,758 |
| 2016-11-02 | $84.93 | $85.91 | $84.52 | $84.57 | $26.48 | 412,629 |
| 2016-11-01 | $86.04 | $86.04 | $84.79 | $84.92 | $26.59 | 433,224 |
| 2016-10-31 | $85.70 | $86.41 | $85.43 | $85.99 | $26.93 | 425,031 |
| 2016-10-28 | $85.21 | $86.63 | $85.21 | $86.41 | $27.06 | 405,726 |
| 2016-10-27 | $86.31 | $86.93 | $85.00 | $85.63 | $26.82 | 413,241 |
| 2016-10-26 | $88.06 | $88.38 | $85.96 | $86.19 | $26.99 | 478,677 |
| 2016-10-25 | $92.38 | $92.60 | $88.28 | $88.42 | $27.69 | 567,546 |
| 2016-10-24 | $93.19 | $94.36 | $92.59 | $92.72 | $29.04 | 444,072 |
| 2016-10-21 | $92.89 | $93.43 | $92.07 | $92.80 | $29.06 | 920,853 |
| 2016-10-20 | $94.96 | $97.23 | $94.03 | $94.26 | $29.52 | 1,035,022 |
| 2016-10-19 | $92.80 | $93.00 | $89.86 | $91.75 | $28.73 | 940,260 |
| 2016-10-18 | $98.33 | $98.56 | $95.47 | $95.95 | $30.05 | 638,841 |
| 2016-10-17 | $98.72 | $99.50 | $97.14 | $97.31 | $30.47 | 392,850 |
| 2016-10-14 | $98.53 | $100.96 | $98.36 | $98.61 | $30.88 | 301,182 |
| 2016-10-13 | $99.22 | $100.44 | $97.53 | $97.77 | $30.62 | 260,967 |
| 2016-10-12 | $97.96 | $100.88 | $97.96 | $99.96 | $31.30 | 276,063 |
| 2016-10-11 | $101.47 | $101.47 | $97.77 | $98.09 | $30.72 | 334,965 |
| 2016-10-10 | $99.81 | $101.71 | $99.81 | $101.51 | $31.79 | 223,071 |
| 2016-10-07 | $101.32 | $101.63 | $98.72 | $100.08 | $31.34 | 284,430 |
| 2016-10-06 | $98.47 | $101.55 | $97.96 | $101.39 | $31.75 | 316,641 |
| 2016-10-05 | $98.85 | $99.80 | $98.39 | $98.73 | $30.92 | 255,564 |
| 2016-10-04 | $98.00 | $99.44 | $97.17 | $98.14 | $30.73 | 350,763 |
| 2016-10-03 | $97.95 | $98.83 | $97.41 | $98.00 | $30.69 | 327,372 |
| 2016-09-30 | $99.19 | $100.01 | $97.58 | $98.49 | $30.84 | 467,040 |
| 2016-09-29 | $100.68 | $100.68 | $98.33 | $98.92 | $30.98 | 361,407 |
| 2016-09-28 | $100.61 | $101.58 | $100.18 | $101.11 | $31.66 | 229,782 |
| 2016-09-27 | $100.50 | $101.64 | $99.01 | $100.75 | $31.55 | 535,953 |
| 2016-09-26 | $101.45 | $102.31 | $99.52 | $100.80 | $31.57 | 328,878 |
| 2016-09-23 | $104.09 | $104.55 | $102.10 | $102.33 | $32.05 | 314,961 |
| 2016-09-22 | $103.56 | $104.71 | $103.17 | $104.47 | $32.72 | 361,848 |
| 2016-09-21 | $100.46 | $103.17 | $100.13 | $102.49 | $32.10 | 423,225 |
| 2016-09-20 | $100.46 | $100.82 | $97.95 | $100.43 | $31.45 | 1,002,853 |
| 2016-09-19 | $98.52 | $106.50 | $98.52 | $100.27 | $31.40 | 428,568 |
| 2016-09-16 | $98.74 | $98.92 | $97.35 | $97.99 | $30.69 | 692,613 |
| 2016-09-15 | $97.81 | $99.40 | $97.14 | $98.78 | $30.93 | 423,672 |
| 2016-09-14 | $98.02 | $98.73 | $95.67 | $97.55 | $30.55 | 746,811 |
| 2016-09-13 | $100.83 | $101.72 | $97.43 | $97.67 | $30.59 | 856,272 |
| 2016-09-12 | $101.67 | $103.06 | $100.62 | $101.99 | $31.94 | 671,607 |
| 2016-09-09 | $106.25 | $106.25 | $101.90 | $102.61 | $32.13 | 386,319 |
| 2016-09-08 | $108.02 | $108.95 | $107.06 | $107.30 | $33.60 | 252,390 |
| 2016-09-07 | $109.59 | $109.59 | $107.69 | $108.67 | $34.03 | 320,523 |
| 2016-09-06 | $110.06 | $110.97 | $108.65 | $109.78 | $34.38 | 254,616 |
| 2016-09-02 | $108.00 | $110.30 | $107.99 | $109.99 | $34.45 | 234,417 |
| 2016-09-01 | $109.51 | $109.84 | $107.29 | $108.11 | $33.86 | 329,088 |
| 2016-08-31 | $109.37 | $109.78 | $107.77 | $109.15 | $34.18 | 268,518 |
| 2016-08-30 | $108.98 | $110.21 | $108.57 | $109.57 | $34.31 | 283,230 |
| 2016-08-29 | $107.70 | $109.59 | $107.70 | $109.29 | $34.23 | 218,598 |
| 2016-08-26 | $109.38 | $110.50 | $107.06 | $107.58 | $33.69 | 248,325 |
| 2016-08-25 | $107.90 | $109.23 | $107.32 | $108.82 | $34.08 | 260,391 |
| 2016-08-24 | $108.98 | $108.99 | $107.50 | $108.39 | $33.94 | 284,976 |
| 2016-08-23 | $107.75 | $109.30 | $107.66 | $108.74 | $34.05 | 202,629 |
| 2016-08-22 | $105.10 | $107.71 | $104.46 | $107.65 | $33.71 | 343,422 |
| 2016-08-19 | $105.61 | $106.12 | $104.92 | $105.74 | $33.11 | 241,341 |
| 2016-08-18 | $106.18 | $106.18 | $104.89 | $105.81 | $33.14 | 204,822 |
| 2016-08-17 | $105.35 | $106.91 | $104.51 | $106.20 | $33.26 | 283,950 |
| 2016-08-16 | $106.76 | $106.76 | $105.37 | $105.55 | $33.06 | 247,788 |
| 2016-08-15 | $107.54 | $108.53 | $106.56 | $106.70 | $33.42 | 491,979 |
| 2016-08-12 | $108.20 | $108.31 | $107.21 | $107.62 | $33.70 | 298,485 |
| 2016-08-11 | $107.65 | $108.83 | $106.41 | $108.14 | $33.87 | 368,007 |
| 2016-08-10 | $106.90 | $107.49 | $106.51 | $107.23 | $33.58 | 245,139 |
| 2016-08-09 | $107.51 | $108.00 | $106.69 | $106.98 | $33.50 | 331,242 |
| 2016-08-08 | $107.46 | $108.28 | $106.31 | $107.30 | $33.60 | 357,093 |
| 2016-08-05 | $108.06 | $108.67 | $107.15 | $107.78 | $33.75 | 419,703 |
| 2016-08-04 | $108.97 | $109.39 | $106.62 | $107.53 | $33.68 | 439,899 |
| 2016-08-03 | $107.46 | $108.70 | $106.66 | $108.58 | $34.00 | 334,668 |
| 2016-08-02 | $108.65 | $109.21 | $106.18 | $107.56 | $33.68 | 445,092 |
| 2016-08-01 | $108.34 | $109.23 | $106.96 | $109.01 | $34.14 | 454,941 |
| 2016-07-29 | $107.73 | $109.86 | $107.26 | $108.12 | $33.86 | 564,072 |
| 2016-07-28 | $109.09 | $109.44 | $107.80 | $107.82 | $33.77 | 514,161 |
| 2016-07-27 | $108.49 | $109.05 | $107.63 | $108.90 | $34.10 | 400,236 |
| 2016-07-26 | $106.17 | $108.39 | $106.01 | $107.46 | $33.65 | 523,290 |
| 2016-07-25 | $104.49 | $106.53 | $104.38 | $105.51 | $33.04 | 434,493 |
| 2016-07-22 | $100.59 | $105.99 | $98.98 | $105.08 | $32.91 | 852,453 |
| 2016-07-21 | $103.86 | $104.74 | $97.98 | $99.52 | $31.17 | 1,490,827 |
| 2016-07-20 | $101.39 | $102.47 | $100.18 | $101.83 | $31.89 | 509,415 |
| 2016-07-19 | $101.32 | $101.90 | $100.24 | $100.76 | $31.55 | 360,666 |
| 2016-07-18 | $99.48 | $102.00 | $99.48 | $100.99 | $31.63 | 370,752 |
| 2016-07-15 | $100.91 | $101.40 | $98.82 | $99.79 | $31.25 | 720,408 |
| 2016-07-14 | $101.78 | $102.19 | $100.35 | $100.96 | $31.62 | 446,991 |
| 2016-07-13 | $100.92 | $101.54 | $100.24 | $101.02 | $31.64 | 414,642 |
| 2016-07-12 | $101.18 | $101.77 | $100.42 | $100.67 | $31.53 | 504,915 |
| 2016-07-11 | $99.50 | $100.53 | $99.42 | $100.14 | $31.36 | 928,776 |
| 2016-07-08 | $98.00 | $99.75 | $97.51 | $98.84 | $30.95 | 632,073 |
| 2016-07-07 | $97.75 | $97.75 | $96.16 | $97.30 | $30.47 | 796,296 |
| 2016-07-06 | $94.70 | $97.48 | $93.59 | $97.14 | $30.42 | 575,868 |
| 2016-07-05 | $94.14 | $95.62 | $93.20 | $95.27 | $29.84 | 443,088 |
| 2016-07-01 | $93.66 | $96.00 | $92.74 | $94.60 | $29.63 | 666,543 |
| 2016-06-30 | $89.19 | $92.69 | $88.63 | $92.69 | $29.03 | 572,535 |
| 2016-06-29 | $86.31 | $89.22 | $86.13 | $88.73 | $27.79 | 411,894 |
| 2016-06-28 | $84.74 | $87.52 | $84.09 | $85.46 | $26.76 | 450,792 |
| 2016-06-27 | $85.00 | $86.03 | $83.90 | $84.77 | $26.55 | 530,763 |
| 2016-06-24 | $86.73 | $88.59 | $84.03 | $86.37 | $27.05 | 2,170,967 |
| 2016-06-23 | $88.75 | $91.53 | $87.81 | $91.49 | $28.65 | 707,604 |
| 2016-06-22 | $89.28 | $89.28 | $87.28 | $87.54 | $27.41 | 338,922 |
| 2016-06-21 | $88.83 | $89.49 | $88.36 | $88.83 | $27.82 | 344,565 |
| 2016-06-20 | $88.27 | $89.19 | $87.25 | $88.40 | $27.68 | 363,207 |
| 2016-06-17 | $87.94 | $88.33 | $86.57 | $86.89 | $27.21 | 1,496,359 |
| 2016-06-16 | $88.14 | $88.23 | $86.77 | $88.04 | $27.57 | 410,895 |
| 2016-06-15 | $87.80 | $89.67 | $87.61 | $88.73 | $27.79 | 652,506 |
| 2016-06-14 | $85.20 | $88.13 | $82.35 | $87.24 | $27.32 | 718,254 |
| 2016-06-13 | $86.13 | $87.15 | $85.05 | $85.35 | $26.73 | 351,471 |
| 2016-06-10 | $86.31 | $87.43 | $85.73 | $86.29 | $27.02 | 266,367 |
| 2016-06-09 | $87.20 | $87.64 | $85.29 | $87.49 | $27.40 | 459,132 |
| 2016-06-08 | $86.13 | $88.38 | $85.72 | $87.69 | $27.46 | 466,398 |
| 2016-06-07 | $86.47 | $86.47 | $84.90 | $85.80 | $26.87 | 269,307 |
| 2016-06-06 | $85.40 | $86.23 | $85.22 | $86.10 | $26.96 | 362,922 |
| 2016-06-03 | $84.39 | $85.25 | $83.56 | $85.06 | $26.64 | 432,594 |
| 2016-06-02 | $85.01 | $85.01 | $82.71 | $84.46 | $26.45 | 446,883 |
| 2016-06-01 | $83.89 | $85.88 | $83.71 | $85.27 | $26.70 | 414,609 |
| 2016-05-31 | $84.65 | $84.65 | $83.04 | $83.94 | $26.29 | 365,868 |
| 2016-05-27 | $83.37 | $84.65 | $82.41 | $84.10 | $26.34 | 238,824 |
| 2016-05-26 | $84.01 | $84.98 | $82.63 | $83.79 | $26.11 | 352,029 |
| 2016-05-25 | $84.31 | $84.93 | $83.36 | $83.69 | $26.08 | 314,988 |
| 2016-05-24 | $81.66 | $84.21 | $81.10 | $83.82 | $26.12 | 427,764 |
| 2016-05-23 | $81.09 | $82.44 | $80.66 | $81.06 | $25.26 | 363,006 |
| 2016-05-20 | $80.32 | $82.07 | $79.97 | $81.30 | $25.33 | 288,114 |
| 2016-05-19 | $79.33 | $81.03 | $78.35 | $79.95 | $24.91 | 225,708 |
| 2016-05-18 | $79.12 | $81.45 | $78.82 | $80.09 | $24.96 | 370,197 |
| 2016-05-17 | $81.40 | $82.11 | $79.08 | $79.77 | $24.86 | 553,845 |
| 2016-05-16 | $81.67 | $82.85 | $81.29 | $81.65 | $25.44 | 363,087 |
| 2016-05-13 | $82.74 | $82.86 | $81.30 | $81.67 | $25.45 | 391,398 |
| 2016-05-12 | $83.36 | $84.00 | $82.49 | $82.70 | $25.77 | 532,713 |
| 2016-05-11 | $83.98 | $84.00 | $82.73 | $83.15 | $25.91 | 405,543 |
| 2016-05-10 | $83.54 | $84.78 | $83.39 | $84.08 | $26.20 | 408,018 |
| 2016-05-09 | $83.21 | $83.87 | $82.20 | $83.05 | $25.88 | 349,491 |
| 2016-05-06 | $82.17 | $83.90 | $81.74 | $83.80 | $26.11 | 506,442 |
| 2016-05-05 | $81.62 | $83.53 | $80.64 | $82.39 | $25.67 | 452,781 |
| 2016-05-04 | $80.01 | $82.22 | $78.76 | $81.63 | $25.44 | 527,562 |
| 2016-05-03 | $82.16 | $82.64 | $79.63 | $80.28 | $25.02 | 502,653 |
| 2016-05-02 | $76.80 | $82.93 | $76.61 | $82.78 | $25.80 | 1,183,177 |
| 2016-04-29 | $80.93 | $81.46 | $76.11 | $76.65 | $23.89 | 727,719 |
| 2016-04-28 | $81.81 | $83.23 | $81.25 | $81.49 | $25.39 | 442,995 |
| 2016-04-27 | $82.65 | $83.93 | $80.88 | $82.38 | $25.67 | 456,837 |
| 2016-04-26 | $82.25 | $83.93 | $81.89 | $82.73 | $25.78 | 443,283 |
| 2016-04-25 | $85.98 | $85.98 | $81.32 | $81.63 | $25.44 | 401,430 |
| 2016-04-22 | $82.24 | $85.99 | $81.41 | $85.99 | $26.80 | 671,814 |
| 2016-04-21 | $86.00 | $88.91 | $81.25 | $81.43 | $25.37 | 812,127 |
| 2016-04-20 | $84.45 | $86.30 | $84.11 | $85.91 | $26.77 | 505,506 |
| 2016-04-19 | $84.17 | $85.17 | $83.54 | $84.75 | $26.41 | 484,839 |
| 2016-04-18 | $85.34 | $86.21 | $82.35 | $83.62 | $26.06 | 676,035 |
| 2016-04-15 | $85.25 | $86.03 | $84.48 | $85.52 | $26.65 | 452,700 |
| 2016-04-14 | $85.00 | $86.26 | $84.36 | $85.44 | $26.62 | 448,170 |
| 2016-04-13 | $82.40 | $85.00 | $82.04 | $84.96 | $26.47 | 391,125 |
| 2016-04-12 | $82.56 | $83.20 | $81.69 | $81.90 | $25.52 | 408,897 |
| 2016-04-11 | $82.42 | $83.62 | $82.12 | $82.40 | $25.68 | 471,354 |
| 2016-04-08 | $82.00 | $83.13 | $80.57 | $82.51 | $25.71 | 591,264 |
| 2016-04-07 | $86.42 | $86.42 | $83.09 | $83.35 | $25.97 | 673,548 |
| 2016-04-06 | $84.95 | $87.30 | $84.60 | $87.19 | $27.17 | 375,744 |
| 2016-04-05 | $84.49 | $85.72 | $84.02 | $85.11 | $26.52 | 254,772 |
| 2016-04-04 | $86.80 | $87.15 | $84.96 | $85.07 | $26.51 | 251,586 |
| 2016-04-01 | $85.34 | $87.22 | $84.98 | $87.16 | $27.16 | 283,155 |
| 2016-03-31 | $84.87 | $87.12 | $83.66 | $85.82 | $26.74 | 630,762 |
| 2016-03-30 | $84.95 | $84.99 | $83.28 | $84.59 | $26.36 | 248,181 |
| 2016-03-29 | $81.50 | $84.99 | $78.96 | $84.95 | $26.47 | 405,105 |
| 2016-03-28 | $83.14 | $83.14 | $80.66 | $81.83 | $25.50 | 252,810 |
| 2016-03-24 | $80.88 | $82.65 | $80.17 | $82.63 | $25.75 | 308,151 |
| 2016-03-23 | $81.29 | $81.84 | $80.79 | $80.87 | $25.20 | 254,067 |
| 2016-03-22 | $81.42 | $82.06 | $81.13 | $81.73 | $25.47 | 255,636 |
| 2016-03-21 | $83.98 | $84.30 | $81.27 | $81.49 | $25.39 | 438,951 |
| 2016-03-18 | $80.98 | $84.12 | $80.75 | $83.58 | $26.04 | 1,073,431 |
| 2016-03-17 | $78.57 | $81.09 | $78.22 | $80.57 | $25.11 | 510,903 |
| 2016-03-16 | $78.14 | $79.15 | $77.90 | $78.84 | $24.57 | 274,638 |
| 2016-03-15 | $78.30 | $79.00 | $77.79 | $78.16 | $24.36 | 235,254 |
| 2016-03-14 | $80.35 | $81.20 | $78.48 | $78.65 | $24.51 | 385,335 |
| 2016-03-11 | $78.92 | $79.75 | $78.67 | $79.34 | $24.72 | 314,577 |
| 2016-03-10 | $79.57 | $79.90 | $76.76 | $78.08 | $24.33 | 269,403 |
| 2016-03-09 | $78.34 | $79.49 | $77.76 | $79.48 | $24.77 | 497,229 |
| 2016-03-08 | $79.40 | $79.40 | $77.90 | $78.06 | $24.32 | 292,614 |
| 2016-03-07 | $78.55 | $79.78 | $77.09 | $79.75 | $24.85 | 500,382 |
| 2016-03-04 | $79.22 | $80.02 | $78.26 | $78.69 | $24.52 | 395,532 |
| 2016-03-03 | $78.46 | $80.21 | $77.48 | $79.02 | $24.62 | 602,727 |
| 2016-03-02 | $78.18 | $78.71 | $77.68 | $78.69 | $24.52 | 318,807 |
| 2016-03-01 | $77.08 | $78.39 | $76.12 | $78.39 | $24.43 | 401,109 |
| 2016-02-29 | $77.48 | $79.00 | $76.66 | $76.72 | $23.91 | 626,340 |
| 2016-02-26 | $76.60 | $77.54 | $76.49 | $77.32 | $24.09 | 445,632 |
| 2016-02-25 | $75.17 | $76.53 | $74.54 | $76.38 | $23.80 | 442,950 |
| 2016-02-24 | $71.61 | $75.46 | $71.47 | $75.31 | $23.47 | 558,612 |
| 2016-02-23 | $70.38 | $72.68 | $70.22 | $72.46 | $22.58 | 434,733 |
| 2016-02-22 | $69.45 | $71.08 | $68.60 | $70.61 | $22.00 | 734,736 |
| 2016-02-19 | $68.87 | $69.85 | $67.88 | $68.54 | $21.36 | 484,704 |
| 2016-02-18 | $68.89 | $73.98 | $67.65 | $68.72 | $21.41 | 1,096,264 |
| 2016-02-17 | $62.77 | $64.99 | $62.12 | $64.09 | $19.97 | 487,581 |
| 2016-02-16 | $62.89 | $62.89 | $61.62 | $62.21 | $19.39 | 340,965 |
| 2016-02-12 | $61.70 | $62.62 | $60.75 | $61.91 | $19.29 | 321,882 |
| 2016-02-11 | $60.12 | $61.72 | $59.66 | $61.04 | $19.02 | 370,950 |
| 2016-02-10 | $62.13 | $62.74 | $60.97 | $61.14 | $19.05 | 211,356 |
| 2016-02-09 | $60.66 | $62.44 | $60.66 | $61.69 | $19.22 | 220,047 |
| 2016-02-08 | $61.42 | $61.76 | $60.42 | $61.49 | $19.16 | 492,327 |
| 2016-02-05 | $63.65 | $64.65 | $61.33 | $62.16 | $19.37 | 415,986 |
| 2016-02-04 | $63.80 | $64.98 | $63.20 | $63.70 | $19.85 | 300,600 |
| 2016-02-03 | $65.27 | $68.11 | $63.07 | $63.94 | $19.92 | 339,126 |
| 2016-02-02 | $65.76 | $67.10 | $64.27 | $64.62 | $20.14 | 265,587 |
| 2016-02-01 | $68.23 | $69.95 | $66.13 | $66.42 | $20.70 | 427,581 |
| 2016-01-29 | $65.96 | $68.98 | $65.96 | $68.89 | $21.47 | 554,871 |
| 2016-01-28 | $65.26 | $66.29 | $64.67 | $65.76 | $20.49 | 339,996 |
| 2016-01-27 | $66.62 | $67.01 | $64.56 | $64.91 | $20.23 | 542,109 |
| 2016-01-26 | $64.77 | $67.20 | $64.73 | $66.98 | $20.87 | 360,393 |
| 2016-01-25 | $66.63 | $67.82 | $64.12 | $64.63 | $20.14 | 420,951 |
| 2016-01-22 | $65.50 | $67.97 | $65.03 | $67.26 | $20.96 | 380,886 |
| 2016-01-21 | $64.39 | $65.20 | $63.83 | $64.94 | $20.24 | 426,213 |
| 2016-01-20 | $64.36 | $65.21 | $62.38 | $64.54 | $20.11 | 434,508 |
| 2016-01-19 | $67.37 | $67.37 | $64.46 | $64.94 | $20.24 | 642,312 |
| 2016-01-15 | $63.92 | $66.65 | $62.04 | $66.65 | $20.77 | 705,996 |
| 2016-01-14 | $64.58 | $66.49 | $63.80 | $65.70 | $20.47 | 590,625 |
| 2016-01-13 | $64.79 | $65.07 | $63.56 | $64.65 | $20.15 | 722,169 |
| 2016-01-12 | $64.26 | $65.26 | $63.44 | $64.49 | $20.10 | 400,002 |
| 2016-01-11 | $64.21 | $64.25 | $61.69 | $62.39 | $19.44 | 539,667 |
| 2016-01-08 | $65.75 | $68.40 | $63.91 | $64.07 | $19.97 | 493,467 |
| 2016-01-07 | $65.85 | $66.13 | $65.10 | $65.45 | $20.40 | 642,945 |
| 2016-01-06 | $66.07 | $67.14 | $65.69 | $67.03 | $20.89 | 573,075 |
| 2016-01-05 | $66.45 | $67.04 | $65.86 | $66.88 | $20.84 | 285,603 |
| 2016-01-04 | $67.43 | $68.79 | $65.49 | $66.12 | $20.60 | 486,477 |
| 2015-12-31 | $68.32 | $69.70 | $67.35 | $68.37 | $21.31 | 414,330 |
| 2015-12-30 | $69.29 | $70.10 | $68.09 | $68.41 | $21.32 | 261,426 |
| 2015-12-29 | $69.13 | $69.98 | $68.60 | $69.54 | $21.67 | 173,013 |
| 2015-12-28 | $68.34 | $69.26 | $68.34 | $69.03 | $21.51 | 215,580 |
| 2015-12-24 | $69.11 | $69.50 | $68.34 | $68.88 | $21.46 | 541,782 |
| 2015-12-23 | $69.44 | $69.44 | $68.51 | $68.92 | $21.48 | 160,152 |
| 2015-12-22 | $69.15 | $69.19 | $68.25 | $68.91 | $21.47 | 290,226 |
| 2015-12-21 | $68.53 | $69.81 | $68.09 | $68.97 | $21.49 | 342,849 |
| 2015-12-18 | $68.95 | $69.81 | $68.28 | $68.33 | $21.29 | 2,577,794 |
| 2015-12-17 | $72.51 | $72.69 | $69.50 | $69.56 | $21.68 | 533,997 |
| 2015-12-16 | $71.46 | $72.94 | $71.46 | $72.51 | $22.60 | 287,154 |
| 2015-12-15 | $70.13 | $71.24 | $70.13 | $71.08 | $22.15 | 361,506 |
| 2015-12-14 | $71.44 | $72.00 | $69.97 | $70.09 | $21.84 | 459,006 |
| 2015-12-11 | $71.98 | $72.58 | $71.21 | $71.44 | $22.26 | 385,062 |
| 2015-12-10 | $71.71 | $73.23 | $71.67 | $72.41 | $22.56 | 337,383 |
| 2015-12-09 | $70.84 | $73.04 | $70.84 | $71.63 | $22.32 | 376,878 |
| 2015-12-08 | $74.11 | $74.35 | $68.66 | $70.78 | $22.06 | 1,180,093 |
| 2015-12-07 | $78.61 | $78.64 | $76.73 | $77.00 | $23.99 | 807,138 |
| 2015-12-04 | $77.49 | $78.15 | $77.03 | $77.91 | $24.28 | 326,430 |
| 2015-12-03 | $77.53 | $78.10 | $76.36 | $76.99 | $23.99 | 534,921 |
| 2015-12-02 | $77.18 | $78.54 | $76.86 | $77.46 | $24.14 | 497,688 |
| 2015-12-01 | $77.43 | $77.58 | $76.42 | $77.16 | $24.04 | 518,229 |
| 2015-11-30 | $78.58 | $78.58 | $77.16 | $77.26 | $24.08 | 333,507 |
| 2015-11-27 | $77.36 | $78.67 | $77.18 | $77.76 | $24.23 | 185,637 |
| 2015-11-25 | $78.03 | $78.18 | $76.73 | $77.51 | $24.02 | 209,799 |
| 2015-11-24 | $77.10 | $78.33 | $76.90 | $77.90 | $24.14 | 306,360 |
| 2015-11-23 | $76.32 | $77.89 | $76.11 | $77.59 | $24.05 | 434,193 |
| 2015-11-20 | $76.50 | $76.68 | $75.71 | $76.08 | $23.58 | 408,147 |
| 2015-11-19 | $75.58 | $76.65 | $74.65 | $76.50 | $23.71 | 361,251 |
| 2015-11-18 | $74.79 | $75.65 | $74.28 | $75.52 | $23.41 | 664,044 |
| 2015-11-17 | $74.08 | $75.29 | $73.80 | $74.36 | $23.05 | 493,860 |
| 2015-11-16 | $73.48 | $74.14 | $72.95 | $73.80 | $22.87 | 347,688 |
| 2015-11-13 | $72.52 | $74.90 | $72.52 | $73.78 | $22.87 | 347,901 |
| 2015-11-12 | $74.21 | $74.21 | $71.96 | $72.99 | $22.62 | 467,259 |
| 2015-11-11 | $75.07 | $75.69 | $74.54 | $74.78 | $23.18 | 563,928 |
| 2015-11-10 | $74.92 | $75.71 | $74.31 | $75.06 | $23.26 | 384,306 |
| 2015-11-09 | $76.13 | $76.34 | $74.43 | $75.06 | $23.26 | 429,384 |
| 2015-11-06 | $74.50 | $77.44 | $74.15 | $76.08 | $23.58 | 570,693 |
| 2015-11-05 | $74.89 | $75.74 | $73.83 | $74.44 | $23.07 | 345,258 |
| 2015-11-04 | $73.90 | $75.35 | $73.79 | $75.00 | $23.25 | 398,298 |
| 2015-11-03 | $74.48 | $74.58 | $72.77 | $73.89 | $22.90 | 473,325 |
| 2015-11-02 | $73.32 | $75.31 | $73.25 | $74.72 | $23.16 | 678,879 |
| 2015-10-30 | $73.66 | $74.70 | $72.41 | $72.63 | $22.51 | 426,342 |
| 2015-10-29 | $74.71 | $74.96 | $73.03 | $73.64 | $22.82 | 438,270 |
| 2015-10-28 | $73.75 | $75.72 | $73.59 | $75.18 | $23.30 | 682,779 |
| 2015-10-27 | $73.22 | $73.79 | $72.03 | $73.14 | $22.67 | 421,833 |
| 2015-10-26 | $74.11 | $74.21 | $72.00 | $73.67 | $22.83 | 456,372 |
| 2015-10-23 | $74.62 | $75.46 | $73.33 | $74.09 | $22.96 | 567,171 |
| 2015-10-22 | $71.79 | $73.88 | $71.01 | $73.81 | $22.88 | 684,105 |
| 2015-10-21 | $71.49 | $72.00 | $70.57 | $71.63 | $22.20 | 458,523 |
| 2015-10-20 | $70.96 | $71.24 | $70.39 | $70.99 | $22.00 | 591,714 |
| 2015-10-19 | $70.88 | $71.34 | $69.70 | $70.82 | $21.95 | 1,120,081 |
| 2015-10-16 | $70.39 | $71.77 | $67.64 | $70.94 | $21.99 | 1,057,297 |
| 2015-10-15 | $64.00 | $72.60 | $63.14 | $71.17 | $22.06 | 1,983,070 |
| 2015-10-14 | $61.58 | $62.05 | $60.74 | $61.04 | $18.92 | 313,095 |
| 2015-10-13 | $62.82 | $64.01 | $61.52 | $61.65 | $19.11 | 283,389 |
| 2015-10-12 | $63.10 | $63.25 | $62.37 | $63.06 | $19.54 | 269,931 |
| 2015-10-09 | $62.16 | $63.27 | $62.16 | $62.94 | $19.51 | 335,679 |
| 2015-10-08 | $59.80 | $62.50 | $59.63 | $62.40 | $19.34 | 387,972 |
| 2015-10-07 | $58.69 | $59.78 | $58.61 | $59.70 | $18.50 | 500,415 |
| 2015-10-06 | $59.10 | $59.23 | $58.00 | $58.46 | $18.12 | 395,280 |
| 2015-10-05 | $59.10 | $59.80 | $57.35 | $59.26 | $18.37 | 373,896 |
| 2015-10-02 | $57.51 | $58.70 | $57.11 | $58.63 | $18.17 | 248,946 |
| 2015-10-01 | $57.63 | $58.35 | $57.40 | $58.03 | $17.99 | 486,108 |
| 2015-09-30 | $58.23 | $58.44 | $57.16 | $57.68 | $17.88 | 577,785 |
| 2015-09-29 | $58.60 | $58.71 | $57.56 | $57.95 | $17.96 | 459,897 |
| 2015-09-28 | $59.60 | $59.80 | $58.28 | $58.53 | $18.14 | 331,599 |
| 2015-09-25 | $60.33 | $60.33 | $59.39 | $59.46 | $18.43 | 454,425 |
| 2015-09-24 | $59.88 | $59.98 | $59.13 | $59.77 | $18.53 | 458,961 |
| 2015-09-23 | $60.09 | $60.78 | $59.77 | $60.37 | $18.71 | 331,236 |
| 2015-09-22 | $60.46 | $60.50 | $59.52 | $59.93 | $18.57 | 309,429 |
| 2015-09-21 | $61.53 | $62.04 | $60.49 | $60.95 | $18.89 | 468,432 |
| 2015-09-18 | $61.55 | $62.59 | $60.95 | $61.31 | $19.00 | 549,351 |
| 2015-09-17 | $61.94 | $63.28 | $61.94 | $62.51 | $19.37 | 299,217 |
| 2015-09-16 | $61.87 | $62.56 | $61.26 | $62.07 | $19.24 | 258,297 |
| 2015-09-15 | $59.28 | $61.97 | $59.24 | $61.71 | $19.13 | 379,884 |
| 2015-09-14 | $60.21 | $60.48 | $58.78 | $59.21 | $18.35 | 642,273 |
| 2015-09-11 | $59.66 | $60.22 | $59.63 | $59.97 | $18.59 | 301,812 |
| 2015-09-10 | $60.48 | $60.82 | $59.84 | $60.11 | $18.63 | 241,506 |
| 2015-09-09 | $61.56 | $61.56 | $60.53 | $60.68 | $18.81 | 366,153 |
| 2015-09-08 | $61.22 | $61.40 | $60.56 | $60.95 | $18.89 | 271,425 |
| 2015-09-04 | $59.82 | $60.69 | $59.66 | $60.16 | $18.65 | 263,841 |
| 2015-09-03 | $59.78 | $61.21 | $59.78 | $60.60 | $18.78 | 589,992 |
| 2015-09-02 | $59.78 | $59.86 | $58.83 | $59.51 | $18.44 | 915,666 |
| 2015-09-01 | $58.96 | $59.72 | $58.48 | $58.80 | $18.22 | 558,696 |
UFP Industries Inc (UFPI) News Headlines
Recent UFP Industries Inc (UFPI) News
Similar Companies to UFP Industries Inc (UFPI) in the Lumber & Wood Production Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| UFP Industries Inc | UFPI | Lumber & Wood Production | Basic Materials | 6,500 |
| Boise Cascade Company | BCC | Lumber & Wood Production | Basic Materials | 5,900 |
| Norbord Inc | OSB | Lumber & Wood Production | Basic Materials | 2,863 |
| Enviva Partners LP | EVA | Lumber & Wood Production | Basic Materials | 0 |