Valaris Ltd (VAL) Exchange: NYSE
Data as of Oct. 3, 2025
$52.07 ($1.87) 3.73%
Valaris Ltd - Daily Information
Click for more stock information on Valaris Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $50.21 |
| Previous Close | $52.07 |
| High | $52.88 |
| Low | $50.21 |
| Adjusted Open | $50.21 |
| Previous Adjusted Close | $52.07 |
| Adjusted High | $52.88 |
| Adjusted Low | $50.21 |
About Valaris Ltd (VAL)
Valaris Limited is the industry leader in offshore drilling services across all water depths and geographies. Operating a high-quality rig fleet of ultra-deepwater drillships, versatile semisubmersibles and modern shallow-water jackups, Valaris has experience operating in nearly every major offshore basin. Valaris maintains an unwavering commitment to safety, operational excellence, and customer satisfaction, with a focus on technology and innovation. Valaris Limited is a Bermuda exempted company (Bermuda No. 56245).
Invest in Valaris Ltd (VAL)
Historical Stock Data for Valaris Ltd (VAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $50.21 | $52.88 | $50.21 | $52.07 | $52.07 | 1,203,580 |
| 2025-10-02 | $50.66 | $51.25 | $49.99 | $50.20 | $50.20 | 1,082,206 |
| 2025-10-01 | $48.53 | $51.70 | $48.39 | $51.22 | $51.22 | 1,291,023 |
| 2025-09-30 | $48.59 | $49.34 | $47.76 | $48.77 | $48.77 | 986,692 |
| 2025-09-29 | $50.30 | $50.67 | $48.40 | $49.47 | $49.47 | 1,124,093 |
| 2025-09-26 | $50.40 | $51.18 | $49.77 | $50.40 | $50.40 | 906,444 |
| 2025-09-25 | $49.54 | $50.91 | $48.40 | $50.45 | $50.45 | 1,592,774 |
| 2025-09-24 | $51.31 | $52.78 | $50.67 | $50.80 | $50.80 | 1,392,985 |
| 2025-09-23 | $50.57 | $52.40 | $50.34 | $50.48 | $50.48 | 1,148,813 |
| 2025-09-22 | $49.87 | $50.45 | $49.18 | $50.03 | $50.03 | 874,155 |
| 2025-09-19 | $52.59 | $52.73 | $50.01 | $50.33 | $50.33 | 1,973,504 |
| 2025-09-18 | $52.72 | $53.19 | $51.99 | $52.78 | $52.78 | 806,884 |
| 2025-09-17 | $52.61 | $53.98 | $52.00 | $52.42 | $52.42 | 921,401 |
| 2025-09-16 | $52.33 | $53.39 | $51.99 | $52.99 | $52.99 | 975,479 |
| 2025-09-15 | $52.37 | $53.32 | $51.67 | $51.76 | $51.76 | 2,104,715 |
| 2025-09-12 | $53.29 | $53.68 | $51.88 | $52.03 | $52.03 | 811,405 |
| 2025-09-11 | $52.17 | $53.04 | $52.02 | $52.82 | $52.82 | 973,038 |
| 2025-09-10 | $51.20 | $52.69 | $50.75 | $52.68 | $52.68 | 1,180,213 |
| 2025-09-09 | $51.61 | $52.30 | $50.64 | $51.19 | $51.19 | 1,072,957 |
| 2025-09-08 | $50.14 | $51.45 | $49.30 | $51.28 | $51.28 | 1,592,266 |
| 2025-09-05 | $49.68 | $51.53 | $49.25 | $51.11 | $51.11 | 1,495,840 |
| 2025-09-04 | $48.62 | $50.99 | $48.25 | $50.26 | $50.26 | 1,247,991 |
| 2025-09-03 | $48.72 | $50.27 | $48.67 | $48.99 | $48.99 | 1,118,858 |
| 2025-09-02 | $48.77 | $49.89 | $48.37 | $49.13 | $49.13 | 966,683 |
| 2025-08-29 | $49.58 | $50.12 | $49.24 | $49.67 | $49.67 | 724,886 |
| 2025-08-28 | $49.72 | $49.72 | $48.47 | $49.12 | $49.12 | 591,745 |
| 2025-08-27 | $48.62 | $49.87 | $48.33 | $49.29 | $49.29 | 795,825 |
| 2025-08-26 | $48.78 | $49.38 | $48.59 | $48.85 | $48.85 | 865,618 |
| 2025-08-25 | $49.02 | $49.46 | $48.80 | $49.22 | $49.22 | 942,780 |
| 2025-08-22 | $46.41 | $49.77 | $46.23 | $49.17 | $49.17 | 1,757,649 |
| 2025-08-21 | $45.05 | $46.48 | $44.48 | $46.18 | $46.18 | 745,275 |
| 2025-08-20 | $44.59 | $45.38 | $43.93 | $45.03 | $45.03 | 1,469,206 |
| 2025-08-19 | $45.74 | $46.22 | $43.53 | $44.25 | $44.25 | 1,748,642 |
| 2025-08-18 | $45.20 | $46.23 | $44.69 | $45.97 | $45.97 | 1,475,847 |
| 2025-08-15 | $46.45 | $46.63 | $45.11 | $45.21 | $45.21 | 1,264,799 |
| 2025-08-14 | $47.07 | $47.15 | $45.70 | $46.63 | $46.63 | 970,622 |
| 2025-08-13 | $46.61 | $47.36 | $46.19 | $47.30 | $47.30 | 925,580 |
| 2025-08-12 | $46.90 | $47.91 | $46.00 | $46.40 | $46.40 | 1,386,903 |
| 2025-08-11 | $47.74 | $48.20 | $45.92 | $46.33 | $46.33 | 1,151,354 |
| 2025-08-08 | $47.56 | $47.71 | $46.70 | $47.08 | $47.08 | 785,091 |
| 2025-08-07 | $48.60 | $49.73 | $46.53 | $47.00 | $47.00 | 1,312,668 |
| 2025-08-06 | $48.08 | $49.67 | $47.79 | $48.16 | $48.16 | 1,424,025 |
| 2025-08-05 | $46.40 | $48.16 | $45.89 | $47.77 | $47.77 | 1,599,943 |
| 2025-08-04 | $45.53 | $46.00 | $44.93 | $45.58 | $45.58 | 1,378,816 |
| 2025-08-01 | $47.02 | $47.02 | $44.23 | $45.28 | $45.28 | 2,486,489 |
| 2025-07-31 | $49.94 | $50.53 | $48.30 | $48.63 | $48.63 | 2,148,841 |
| 2025-07-30 | $50.04 | $50.11 | $47.60 | $48.69 | $48.69 | 2,060,775 |
| 2025-07-29 | $51.03 | $51.22 | $49.78 | $50.94 | $50.94 | 1,281,980 |
| 2025-07-28 | $51.12 | $51.86 | $51.02 | $51.60 | $51.60 | 973,235 |
| 2025-07-25 | $50.72 | $50.81 | $49.60 | $50.49 | $50.49 | 901,666 |
| 2025-07-24 | $49.94 | $51.74 | $49.72 | $50.70 | $50.70 | 1,203,746 |
| 2025-07-23 | $49.12 | $51.24 | $49.12 | $50.67 | $50.67 | 1,699,395 |
| 2025-07-22 | $46.23 | $48.77 | $46.20 | $48.65 | $48.65 | 1,376,260 |
| 2025-07-21 | $47.83 | $47.99 | $46.24 | $46.29 | $46.29 | 1,019,168 |
| 2025-07-18 | $48.13 | $48.32 | $46.75 | $46.94 | $46.94 | 961,590 |
| 2025-07-17 | $45.42 | $47.44 | $45.24 | $47.38 | $47.38 | 1,207,690 |
| 2025-07-16 | $46.60 | $46.98 | $45.34 | $45.44 | $45.44 | 1,145,091 |
| 2025-07-15 | $48.45 | $48.64 | $46.64 | $46.66 | $46.66 | 1,228,733 |
| 2025-07-14 | $49.44 | $49.60 | $47.94 | $48.45 | $48.45 | 1,628,978 |
| 2025-07-11 | $49.79 | $50.56 | $49.32 | $49.90 | $49.90 | 922,538 |
| 2025-07-10 | $49.06 | $51.27 | $48.54 | $50.56 | $50.56 | 1,674,637 |
| 2025-07-09 | $49.35 | $49.70 | $48.73 | $49.52 | $49.52 | 1,736,308 |
| 2025-07-08 | $46.92 | $49.25 | $46.61 | $48.91 | $48.91 | 2,412,046 |
| 2025-07-07 | $45.20 | $47.25 | $45.17 | $46.69 | $46.69 | 1,877,634 |
| 2025-07-03 | $45.00 | $45.64 | $44.84 | $45.44 | $45.44 | 699,343 |
| 2025-07-02 | $44.21 | $45.43 | $43.51 | $45.43 | $45.43 | 1,141,377 |
| 2025-07-01 | $42.50 | $45.03 | $41.88 | $43.90 | $43.90 | 1,485,699 |
| 2025-06-30 | $41.54 | $42.34 | $41.23 | $42.11 | $42.11 | 916,630 |
| 2025-06-27 | $42.17 | $42.49 | $41.36 | $41.86 | $41.86 | 2,630,469 |
| 2025-06-26 | $42.32 | $43.02 | $42.02 | $42.15 | $42.15 | 964,040 |
| 2025-06-25 | $41.76 | $42.41 | $41.03 | $42.02 | $42.02 | 1,191,176 |
| 2025-06-24 | $42.53 | $42.97 | $41.36 | $41.80 | $41.80 | 2,142,150 |
| 2025-06-23 | $46.21 | $46.21 | $43.27 | $43.44 | $43.44 | 1,664,846 |
| 2025-06-20 | $45.84 | $45.90 | $45.06 | $45.40 | $45.40 | 1,463,408 |
| 2025-06-18 | $46.45 | $47.00 | $45.58 | $45.72 | $45.72 | 1,888,582 |
| 2025-06-17 | $47.00 | $47.36 | $46.22 | $46.39 | $46.39 | 1,355,242 |
| 2025-06-16 | $46.48 | $47.09 | $45.10 | $46.88 | $46.88 | 1,781,557 |
| 2025-06-13 | $46.97 | $47.00 | $44.74 | $46.51 | $46.51 | 1,870,922 |
| 2025-06-12 | $44.51 | $45.87 | $44.15 | $45.60 | $45.60 | 1,100,841 |
| 2025-06-11 | $44.93 | $45.69 | $43.90 | $45.46 | $45.46 | 1,809,432 |
| 2025-06-10 | $44.00 | $45.80 | $43.78 | $44.57 | $44.57 | 1,845,314 |
| 2025-06-09 | $42.42 | $44.20 | $42.01 | $43.58 | $43.58 | 2,366,401 |
| 2025-06-06 | $40.19 | $41.78 | $40.17 | $41.61 | $41.61 | 1,900,220 |
| 2025-06-05 | $40.18 | $40.26 | $38.87 | $39.47 | $39.47 | 1,670,499 |
| 2025-06-04 | $40.69 | $41.44 | $39.54 | $39.89 | $39.89 | 1,606,516 |
| 2025-06-03 | $38.70 | $41.00 | $37.87 | $40.48 | $40.48 | 1,660,317 |
| 2025-06-02 | $38.66 | $39.46 | $37.79 | $38.67 | $38.67 | 1,120,374 |
| 2025-05-30 | $38.75 | $38.87 | $37.50 | $37.62 | $37.62 | 1,200,513 |
| 2025-05-29 | $39.14 | $39.67 | $38.41 | $39.19 | $39.19 | 997,202 |
| 2025-05-28 | $38.99 | $39.27 | $38.18 | $38.60 | $38.60 | 1,729,511 |
| 2025-05-27 | $36.76 | $38.36 | $36.20 | $38.33 | $38.33 | 1,284,892 |
| 2025-05-23 | $35.32 | $36.32 | $35.20 | $36.28 | $36.28 | 1,037,242 |
| 2025-05-22 | $36.09 | $36.34 | $35.30 | $36.06 | $36.06 | 1,288,194 |
| 2025-05-21 | $37.07 | $37.45 | $36.37 | $36.38 | $36.38 | 1,030,781 |
| 2025-05-20 | $37.53 | $37.62 | $37.13 | $37.46 | $37.46 | 1,070,662 |
| 2025-05-19 | $37.51 | $38.24 | $36.59 | $37.34 | $37.34 | 1,443,903 |
| 2025-05-16 | $39.38 | $39.68 | $38.22 | $38.26 | $38.26 | 1,676,985 |
| 2025-05-15 | $38.58 | $39.23 | $38.10 | $39.10 | $39.10 | 1,118,413 |
| 2025-05-14 | $38.67 | $40.04 | $38.50 | $39.53 | $39.53 | 2,133,399 |
| 2025-05-13 | $40.23 | $40.86 | $38.87 | $38.87 | $38.87 | 1,892,404 |
| 2025-05-12 | $40.00 | $41.40 | $39.53 | $39.83 | $39.83 | 2,308,799 |
| 2025-05-09 | $38.02 | $38.44 | $37.48 | $38.21 | $38.21 | 1,370,375 |
| 2025-05-08 | $36.90 | $38.20 | $36.75 | $37.47 | $37.47 | 1,804,528 |
| 2025-05-07 | $37.05 | $37.18 | $35.85 | $36.29 | $36.29 | 1,053,276 |
| 2025-05-06 | $36.48 | $38.02 | $36.14 | $36.71 | $36.71 | 2,696,073 |
| 2025-05-05 | $35.65 | $36.55 | $35.41 | $35.48 | $35.48 | 3,134,778 |
| 2025-05-02 | $36.32 | $36.47 | $35.27 | $35.96 | $35.96 | 1,562,670 |
| 2025-05-01 | $33.38 | $35.88 | $32.43 | $35.55 | $35.55 | 4,261,302 |
| 2025-04-30 | $32.54 | $32.82 | $31.81 | $32.31 | $32.31 | 2,248,586 |
| 2025-04-29 | $32.71 | $34.04 | $32.27 | $33.46 | $33.46 | 2,229,915 |
| 2025-04-28 | $32.88 | $33.57 | $32.60 | $32.65 | $32.65 | 1,705,703 |
| 2025-04-25 | $31.51 | $33.08 | $31.38 | $32.96 | $32.96 | 974,855 |
| 2025-04-24 | $31.42 | $32.61 | $30.79 | $32.38 | $32.38 | 1,631,690 |
| 2025-04-23 | $32.47 | $32.71 | $30.62 | $30.87 | $30.87 | 1,519,530 |
| 2025-04-22 | $31.42 | $31.74 | $30.45 | $31.33 | $31.33 | 999,117 |
| 2025-04-21 | $31.21 | $31.26 | $30.13 | $30.96 | $30.96 | 1,754,490 |
| 2025-04-17 | $30.68 | $32.22 | $30.67 | $31.89 | $31.89 | 1,360,636 |
| 2025-04-16 | $30.91 | $31.94 | $29.79 | $30.10 | $30.10 | 1,239,036 |
| 2025-04-15 | $30.61 | $31.49 | $30.28 | $30.37 | $30.37 | 1,581,994 |
| 2025-04-14 | $32.23 | $32.23 | $30.71 | $30.89 | $30.89 | 1,948,005 |
| 2025-04-11 | $30.31 | $31.73 | $29.60 | $31.62 | $31.62 | 2,154,319 |
| 2025-04-10 | $31.58 | $31.81 | $28.65 | $30.04 | $30.04 | 3,177,636 |
| 2025-04-09 | $27.78 | $33.76 | $27.15 | $33.28 | $33.28 | 3,736,063 |
| 2025-04-08 | $32.42 | $32.94 | $28.32 | $28.94 | $28.94 | 4,251,625 |
| 2025-04-07 | $28.10 | $32.15 | $27.73 | $31.24 | $31.24 | 4,494,293 |
| 2025-04-04 | $32.61 | $33.61 | $29.40 | $29.57 | $29.57 | 5,781,087 |
| 2025-04-03 | $37.00 | $37.94 | $34.30 | $34.50 | $34.50 | 3,010,485 |
| 2025-04-02 | $39.86 | $40.24 | $39.16 | $40.09 | $40.09 | 1,065,629 |
| 2025-04-01 | $39.91 | $41.09 | $39.57 | $40.64 | $40.64 | 1,287,085 |
| 2025-03-31 | $38.72 | $39.70 | $38.23 | $39.26 | $39.26 | 1,381,834 |
| 2025-03-28 | $40.01 | $40.50 | $38.89 | $39.47 | $39.47 | 1,137,038 |
| 2025-03-27 | $40.25 | $40.65 | $39.51 | $40.38 | $40.38 | 872,534 |
| 2025-03-26 | $40.07 | $41.04 | $39.81 | $40.27 | $40.27 | 1,028,100 |
| 2025-03-25 | $40.62 | $40.71 | $39.28 | $39.54 | $39.54 | 1,028,930 |
| 2025-03-24 | $39.83 | $40.77 | $39.74 | $40.07 | $40.07 | 951,250 |
| 2025-03-21 | $40.11 | $40.28 | $39.27 | $39.64 | $39.64 | 1,544,584 |
| 2025-03-20 | $39.75 | $40.59 | $39.49 | $40.36 | $40.36 | 1,358,793 |
| 2025-03-19 | $39.48 | $41.44 | $39.48 | $40.06 | $40.06 | 2,271,163 |
| 2025-03-18 | $39.03 | $39.68 | $38.64 | $39.51 | $39.51 | 1,264,612 |
| 2025-03-17 | $38.65 | $39.13 | $38.38 | $38.74 | $38.74 | 1,313,149 |
| 2025-03-14 | $36.95 | $38.49 | $36.40 | $38.32 | $38.32 | 1,509,483 |
| 2025-03-13 | $37.21 | $38.45 | $35.86 | $36.31 | $36.31 | 1,288,090 |
| 2025-03-12 | $37.35 | $37.78 | $36.80 | $36.92 | $36.92 | 1,899,988 |
| 2025-03-11 | $37.62 | $38.10 | $35.96 | $37.04 | $37.04 | 2,115,809 |
| 2025-03-10 | $37.30 | $38.05 | $36.38 | $36.98 | $36.98 | 2,530,513 |
| 2025-03-07 | $35.92 | $37.68 | $35.75 | $37.39 | $37.39 | 3,489,625 |
| 2025-03-06 | $33.75 | $34.96 | $33.26 | $34.83 | $34.83 | 2,517,033 |
| 2025-03-05 | $33.78 | $34.20 | $33.33 | $33.98 | $33.98 | 2,200,287 |
| 2025-03-04 | $32.50 | $34.59 | $31.15 | $33.87 | $33.87 | 5,321,178 |
| 2025-03-03 | $36.02 | $36.22 | $32.67 | $32.85 | $32.85 | 4,181,051 |
| 2025-02-28 | $36.04 | $36.38 | $35.40 | $35.70 | $35.70 | 3,176,417 |
| 2025-02-27 | $37.25 | $37.74 | $36.55 | $36.63 | $36.63 | 2,170,513 |
| 2025-02-26 | $38.60 | $38.79 | $37.04 | $37.14 | $37.14 | 3,732,667 |
| 2025-02-25 | $40.78 | $41.16 | $38.50 | $38.62 | $38.62 | 2,975,851 |
| 2025-02-24 | $41.70 | $41.99 | $40.05 | $40.89 | $40.89 | 2,846,150 |
| 2025-02-21 | $45.26 | $45.26 | $41.34 | $41.78 | $41.78 | 2,742,467 |
| 2025-02-20 | $46.00 | $46.00 | $42.82 | $44.56 | $44.56 | 3,458,041 |
| 2025-02-19 | $44.11 | $44.77 | $42.64 | $42.82 | $42.82 | 2,336,377 |
| 2025-02-18 | $44.00 | $45.24 | $42.91 | $44.80 | $44.80 | 2,242,942 |
| 2025-02-14 | $46.48 | $46.76 | $44.16 | $44.51 | $44.51 | 1,424,988 |
| 2025-02-13 | $46.50 | $46.50 | $45.10 | $45.71 | $45.71 | 1,453,319 |
| 2025-02-12 | $46.80 | $46.80 | $45.62 | $46.09 | $46.09 | 1,169,280 |
| 2025-02-11 | $47.75 | $48.43 | $46.89 | $47.30 | $47.30 | 1,618,384 |
| 2025-02-10 | $46.30 | $47.80 | $46.18 | $47.72 | $47.72 | 1,980,822 |
| 2025-02-07 | $46.67 | $47.34 | $45.51 | $45.86 | $45.86 | 1,103,547 |
| 2025-02-06 | $47.76 | $47.89 | $45.97 | $46.45 | $46.45 | 1,312,652 |
| 2025-02-05 | $47.94 | $48.40 | $46.52 | $47.59 | $47.59 | 1,116,768 |
| 2025-02-04 | $45.98 | $48.34 | $45.97 | $48.22 | $48.22 | 1,316,913 |
| 2025-02-03 | $47.51 | $47.93 | $45.88 | $46.25 | $46.25 | 1,939,800 |
| 2025-01-31 | $48.86 | $49.32 | $47.68 | $47.94 | $47.94 | 954,911 |
| 2025-01-30 | $47.75 | $49.02 | $47.31 | $48.77 | $48.77 | 1,024,080 |
| 2025-01-29 | $47.45 | $47.88 | $47.01 | $47.32 | $47.32 | 1,179,329 |
| 2025-01-28 | $48.70 | $48.78 | $46.61 | $47.53 | $47.53 | 2,059,467 |
| 2025-01-27 | $48.87 | $50.13 | $48.29 | $48.58 | $48.58 | 1,562,695 |
| 2025-01-24 | $48.61 | $49.40 | $48.44 | $48.99 | $48.99 | 871,779 |
| 2025-01-23 | $48.50 | $49.07 | $48.21 | $48.61 | $48.61 | 1,426,836 |
| 2025-01-22 | $48.60 | $49.12 | $47.73 | $48.26 | $48.26 | 2,264,559 |
| 2025-01-21 | $48.51 | $49.10 | $47.24 | $48.80 | $48.80 | 2,061,295 |
| 2025-01-17 | $48.50 | $49.14 | $47.74 | $48.04 | $48.04 | 1,401,805 |
| 2025-01-16 | $48.75 | $49.43 | $47.66 | $48.49 | $48.49 | 1,613,357 |
| 2025-01-15 | $48.75 | $50.29 | $48.25 | $49.52 | $49.52 | 2,496,029 |
| 2025-01-14 | $46.43 | $48.51 | $46.35 | $48.35 | $48.35 | 1,665,786 |
| 2025-01-13 | $46.00 | $47.09 | $45.70 | $46.31 | $46.31 | 1,572,172 |
| 2025-01-10 | $46.48 | $46.95 | $44.34 | $45.53 | $45.53 | 1,329,444 |
| 2025-01-08 | $45.64 | $46.03 | $44.60 | $44.99 | $44.99 | 1,223,685 |
| 2025-01-07 | $45.77 | $46.86 | $45.74 | $46.47 | $46.47 | 1,078,115 |
| 2025-01-06 | $45.26 | $46.74 | $45.02 | $45.26 | $45.26 | 993,168 |
| 2025-01-03 | $45.23 | $45.28 | $43.96 | $44.74 | $44.74 | 1,401,820 |
| 2025-01-02 | $45.08 | $45.87 | $44.53 | $44.98 | $44.98 | 1,340,978 |
| 2024-12-31 | $43.05 | $44.50 | $43.00 | $44.24 | $44.24 | 1,414,998 |
| 2024-12-30 | $41.15 | $43.44 | $40.89 | $42.88 | $42.88 | 1,609,655 |
| 2024-12-27 | $40.93 | $41.66 | $40.55 | $41.04 | $41.04 | 1,096,091 |
| 2024-12-26 | $41.02 | $41.31 | $40.32 | $41.14 | $41.14 | 880,270 |
| 2024-12-24 | $41.05 | $41.42 | $39.90 | $41.02 | $41.02 | 581,962 |
| 2024-12-23 | $41.00 | $41.23 | $40.55 | $40.97 | $40.97 | 1,343,236 |
| 2024-12-20 | $40.53 | $41.72 | $40.41 | $41.22 | $41.22 | 2,563,544 |
| 2024-12-19 | $42.09 | $42.56 | $40.73 | $40.92 | $40.92 | 1,085,827 |
| 2024-12-18 | $43.89 | $44.19 | $41.02 | $41.21 | $41.21 | 2,194,375 |
| 2024-12-17 | $42.36 | $43.16 | $41.13 | $43.09 | $43.09 | 2,216,443 |
| 2024-12-16 | $42.99 | $44.00 | $42.10 | $42.87 | $42.87 | 2,828,389 |
| 2024-12-13 | $44.35 | $44.55 | $43.15 | $43.57 | $43.57 | 2,234,684 |
| 2024-12-12 | $45.66 | $45.66 | $44.15 | $44.16 | $44.16 | 1,140,241 |
| 2024-12-11 | $45.52 | $46.24 | $44.65 | $45.80 | $45.80 | 1,245,661 |
| 2024-12-10 | $44.77 | $45.75 | $44.07 | $45.27 | $45.27 | 1,767,321 |
| 2024-12-09 | $42.60 | $45.93 | $42.60 | $44.72 | $44.72 | 2,348,180 |
| 2024-12-06 | $44.20 | $44.71 | $41.66 | $41.98 | $41.98 | 2,458,162 |
| 2024-12-05 | $45.42 | $46.55 | $44.79 | $44.87 | $44.87 | 801,605 |
| 2024-12-04 | $46.50 | $46.53 | $44.53 | $45.05 | $45.05 | 1,734,508 |
| 2024-12-03 | $46.90 | $47.39 | $45.57 | $46.49 | $46.49 | 1,823,711 |
| 2024-12-02 | $46.28 | $46.62 | $45.60 | $46.36 | $46.36 | 1,320,519 |
| 2024-11-29 | $45.50 | $46.69 | $45.50 | $46.19 | $46.19 | 509,329 |
| 2024-11-27 | $45.96 | $47.41 | $45.42 | $45.57 | $45.57 | 909,376 |
| 2024-11-26 | $47.59 | $47.68 | $45.97 | $46.00 | $46.00 | 1,112,509 |
| 2024-11-25 | $49.36 | $49.63 | $47.59 | $47.60 | $47.60 | 790,059 |
| 2024-11-22 | $47.89 | $49.88 | $47.80 | $49.39 | $49.39 | 1,525,921 |
| 2024-11-21 | $47.67 | $47.96 | $46.91 | $47.69 | $47.69 | 3,683,623 |
| 2024-11-20 | $46.28 | $47.23 | $46.14 | $47.20 | $47.20 | 3,335,974 |
| 2024-11-19 | $47.77 | $48.48 | $46.03 | $46.41 | $46.41 | 2,735,369 |
| 2024-11-18 | $49.09 | $49.52 | $47.87 | $48.30 | $48.30 | 1,670,588 |
| 2024-11-15 | $50.90 | $51.61 | $48.46 | $48.51 | $48.51 | 1,301,832 |
| 2024-11-14 | $49.87 | $50.85 | $49.27 | $50.61 | $50.61 | 1,649,561 |
| 2024-11-13 | $50.71 | $50.71 | $48.64 | $49.50 | $49.50 | 1,403,264 |
| 2024-11-12 | $50.92 | $51.93 | $50.17 | $50.37 | $50.37 | 1,353,755 |
| 2024-11-11 | $49.56 | $51.51 | $49.55 | $51.19 | $51.19 | 1,243,588 |
| 2024-11-08 | $50.94 | $51.14 | $49.49 | $50.00 | $50.00 | 1,097,822 |
| 2024-11-07 | $51.74 | $52.02 | $50.87 | $51.21 | $51.21 | 1,040,155 |
| 2024-11-06 | $50.85 | $52.52 | $50.81 | $52.27 | $52.27 | 2,052,851 |
| 2024-11-05 | $49.50 | $49.68 | $48.76 | $49.30 | $49.30 | 1,025,365 |
| 2024-11-04 | $48.66 | $50.62 | $48.66 | $49.71 | $49.71 | 1,963,300 |
| 2024-11-01 | $51.05 | $51.31 | $48.04 | $48.43 | $48.43 | 1,561,574 |
| 2024-10-31 | $52.52 | $53.60 | $49.57 | $50.60 | $50.60 | 4,317,493 |
| 2024-10-30 | $48.76 | $49.72 | $48.49 | $48.79 | $48.79 | 1,861,944 |
| 2024-10-29 | $49.49 | $49.76 | $48.43 | $48.51 | $48.51 | 1,262,039 |
| 2024-10-28 | $48.97 | $50.32 | $48.88 | $49.59 | $49.59 | 1,055,417 |
| 2024-10-25 | $51.16 | $51.42 | $50.28 | $50.88 | $50.88 | 1,607,619 |
| 2024-10-24 | $50.55 | $50.83 | $49.24 | $50.46 | $50.46 | 2,019,765 |
| 2024-10-23 | $49.86 | $50.25 | $48.63 | $49.23 | $49.23 | 1,293,800 |
| 2024-10-22 | $51.42 | $51.71 | $50.06 | $50.35 | $50.35 | 1,413,943 |
| 2024-10-21 | $51.73 | $51.76 | $50.25 | $51.27 | $51.27 | 1,108,194 |
| 2024-10-18 | $51.70 | $51.94 | $50.51 | $51.22 | $51.22 | 1,007,779 |
| 2024-10-17 | $50.59 | $51.97 | $50.13 | $51.93 | $51.93 | 1,034,738 |
| 2024-10-16 | $50.40 | $50.83 | $50.20 | $50.51 | $50.51 | 908,945 |
| 2024-10-15 | $50.16 | $51.09 | $49.62 | $50.26 | $50.26 | 1,056,483 |
| 2024-10-14 | $52.00 | $52.56 | $51.55 | $52.25 | $52.25 | 765,016 |
| 2024-10-11 | $52.77 | $53.39 | $52.55 | $52.93 | $52.93 | 939,065 |
| 2024-10-10 | $51.91 | $54.17 | $51.90 | $53.29 | $53.29 | 1,709,320 |
| 2024-10-09 | $53.90 | $53.90 | $51.78 | $51.83 | $51.83 | 1,416,825 |
| 2024-10-08 | $55.03 | $55.30 | $53.41 | $53.87 | $53.87 | 1,006,495 |
| 2024-10-07 | $56.12 | $56.44 | $55.40 | $56.38 | $56.38 | 1,261,328 |
| 2024-10-04 | $56.51 | $57.45 | $55.97 | $56.10 | $56.10 | 1,527,068 |
| 2024-10-03 | $55.11 | $56.13 | $54.14 | $55.91 | $55.91 | 1,137,713 |
| 2024-10-02 | $56.97 | $57.39 | $54.92 | $55.11 | $55.11 | 1,282,316 |
| 2024-10-01 | $54.98 | $56.60 | $54.68 | $55.68 | $55.68 | 1,156,264 |
| 2024-09-30 | $55.53 | $56.95 | $55.31 | $55.75 | $55.75 | 1,460,132 |
| 2024-09-27 | $54.82 | $56.43 | $54.49 | $56.06 | $56.06 | 1,198,559 |
| 2024-09-26 | $54.11 | $55.17 | $53.39 | $53.76 | $53.76 | 1,295,632 |
| 2024-09-25 | $56.40 | $56.82 | $54.31 | $54.86 | $54.86 | 1,420,173 |
| 2024-09-24 | $56.65 | $57.29 | $55.83 | $56.92 | $56.92 | 1,227,714 |
| 2024-09-23 | $55.41 | $56.08 | $54.47 | $55.45 | $55.45 | 967,911 |
| 2024-09-20 | $55.72 | $56.36 | $55.27 | $55.31 | $55.31 | 1,986,163 |
| 2024-09-19 | $57.73 | $57.90 | $55.88 | $56.21 | $56.21 | 808,571 |
| 2024-09-18 | $56.85 | $57.09 | $55.19 | $55.65 | $55.65 | 1,310,565 |
| 2024-09-17 | $56.00 | $56.89 | $55.21 | $56.85 | $56.85 | 1,413,642 |
| 2024-09-16 | $55.02 | $55.70 | $54.57 | $55.26 | $55.26 | 1,494,039 |
| 2024-09-13 | $55.22 | $55.39 | $54.01 | $54.38 | $54.38 | 1,116,446 |
| 2024-09-12 | $54.90 | $55.12 | $53.07 | $54.42 | $54.42 | 1,533,882 |
| 2024-09-11 | $54.65 | $55.20 | $53.10 | $54.46 | $54.46 | 1,629,909 |
| 2024-09-10 | $55.76 | $56.12 | $53.90 | $54.61 | $54.61 | 1,477,269 |
| 2024-09-09 | $55.21 | $57.29 | $55.19 | $56.03 | $56.03 | 1,828,754 |
| 2024-09-06 | $56.68 | $57.70 | $55.20 | $55.33 | $55.33 | 1,050,427 |
| 2024-09-05 | $57.00 | $57.50 | $56.15 | $56.97 | $56.97 | 1,208,153 |
| 2024-09-04 | $57.89 | $58.68 | $56.45 | $56.53 | $56.53 | 1,468,638 |
| 2024-09-03 | $59.86 | $60.18 | $57.16 | $57.44 | $57.44 | 1,779,558 |
| 2024-08-30 | $60.08 | $61.60 | $59.84 | $61.06 | $61.06 | 1,418,942 |
| 2024-08-29 | $60.99 | $61.08 | $60.00 | $60.45 | $60.45 | 961,127 |
| 2024-08-28 | $62.04 | $62.62 | $59.39 | $60.11 | $60.11 | 1,063,634 |
| 2024-08-27 | $63.19 | $63.68 | $62.30 | $62.99 | $62.99 | 566,059 |
| 2024-08-26 | $64.42 | $65.68 | $63.12 | $63.19 | $63.19 | 555,082 |
| 2024-08-23 | $60.70 | $63.84 | $60.70 | $63.20 | $63.20 | 932,096 |
| 2024-08-22 | $60.67 | $61.45 | $60.13 | $60.59 | $60.59 | 800,397 |
| 2024-08-21 | $61.65 | $61.94 | $60.16 | $60.44 | $60.44 | 780,210 |
| 2024-08-20 | $62.81 | $63.04 | $60.37 | $60.53 | $60.53 | 1,090,987 |
| 2024-08-19 | $63.11 | $63.93 | $62.89 | $63.05 | $63.05 | 582,686 |
| 2024-08-16 | $63.34 | $63.60 | $62.43 | $62.91 | $62.91 | 1,007,401 |
| 2024-08-15 | $64.90 | $65.43 | $63.26 | $63.68 | $63.68 | 1,162,046 |
| 2024-08-14 | $64.08 | $64.68 | $62.81 | $63.48 | $63.48 | 854,466 |
| 2024-08-13 | $65.28 | $65.52 | $63.40 | $63.69 | $63.69 | 892,667 |
| 2024-08-12 | $65.26 | $66.83 | $65.19 | $65.43 | $65.43 | 654,139 |
| 2024-08-09 | $65.09 | $65.63 | $64.34 | $64.73 | $64.73 | 1,065,299 |
| 2024-08-08 | $63.34 | $66.15 | $63.32 | $65.29 | $65.29 | 1,045,546 |
| 2024-08-07 | $63.82 | $65.60 | $62.50 | $62.83 | $62.83 | 924,648 |
| 2024-08-06 | $64.66 | $64.66 | $62.42 | $62.48 | $62.48 | 1,579,820 |
| 2024-08-05 | $63.80 | $66.11 | $63.00 | $64.21 | $64.21 | 1,930,172 |
| 2024-08-02 | $71.00 | $72.00 | $67.74 | $67.77 | $67.77 | 1,508,620 |
| 2024-08-01 | $81.89 | $84.20 | $72.33 | $73.58 | $73.58 | 3,085,581 |
| 2024-07-31 | $79.29 | $80.05 | $78.23 | $78.59 | $78.59 | 1,346,235 |
| 2024-07-30 | $75.62 | $78.07 | $74.27 | $77.41 | $77.41 | 1,116,826 |
| 2024-07-29 | $80.11 | $80.40 | $77.38 | $77.96 | $77.96 | 629,654 |
| 2024-07-26 | $79.00 | $81.97 | $79.00 | $79.92 | $79.92 | 774,399 |
| 2024-07-25 | $76.77 | $80.97 | $76.39 | $79.85 | $79.85 | 1,059,872 |
| 2024-07-24 | $79.26 | $79.86 | $76.76 | $76.86 | $76.86 | 871,157 |
| 2024-07-23 | $77.45 | $79.88 | $76.60 | $79.81 | $79.81 | 961,687 |
| 2024-07-22 | $78.50 | $80.56 | $77.60 | $78.06 | $78.06 | 1,179,486 |
| 2024-07-19 | $77.23 | $77.68 | $75.78 | $76.47 | $76.47 | 460,748 |
| 2024-07-18 | $78.62 | $79.43 | $77.12 | $77.31 | $77.31 | 789,687 |
| 2024-07-17 | $79.84 | $80.37 | $78.46 | $78.81 | $78.81 | 1,181,757 |
| 2024-07-16 | $79.01 | $80.27 | $77.03 | $79.86 | $79.86 | 1,236,571 |
| 2024-07-15 | $77.50 | $80.77 | $76.88 | $79.98 | $79.98 | 1,704,789 |
| 2024-07-12 | $76.50 | $77.45 | $75.75 | $76.76 | $76.76 | 621,214 |
| 2024-07-11 | $73.75 | $75.70 | $73.20 | $75.50 | $75.50 | 802,934 |
| 2024-07-10 | $72.39 | $73.09 | $71.75 | $72.91 | $72.91 | 551,067 |
| 2024-07-09 | $72.50 | $72.80 | $71.69 | $72.43 | $72.43 | 1,395,627 |
| 2024-07-08 | $72.92 | $73.69 | $72.77 | $73.30 | $73.30 | 932,289 |
| 2024-07-05 | $73.70 | $74.14 | $72.23 | $73.09 | $73.09 | 663,424 |
| 2024-07-03 | $73.50 | $75.10 | $73.35 | $73.73 | $73.73 | 480,209 |
| 2024-07-02 | $72.47 | $73.88 | $72.00 | $73.49 | $73.49 | 698,504 |
| 2024-07-01 | $74.58 | $74.80 | $71.79 | $71.86 | $71.86 | 761,398 |
| 2024-06-28 | $73.85 | $74.91 | $73.46 | $74.50 | $74.50 | 2,909,599 |
| 2024-06-27 | $72.90 | $73.67 | $71.89 | $73.01 | $73.01 | 486,559 |
| 2024-06-26 | $71.74 | $72.49 | $71.41 | $72.10 | $72.10 | 869,984 |
| 2024-06-25 | $72.85 | $72.85 | $71.44 | $72.18 | $72.18 | 1,539,817 |
| 2024-06-24 | $72.85 | $74.15 | $72.36 | $73.06 | $73.06 | 1,696,857 |
| 2024-06-21 | $72.45 | $72.92 | $71.10 | $72.84 | $72.84 | 2,352,883 |
| 2024-06-20 | $72.68 | $73.82 | $72.04 | $72.53 | $72.53 | 1,973,749 |
| 2024-06-18 | $72.46 | $73.12 | $72.11 | $72.35 | $72.35 | 1,853,086 |
| 2024-06-17 | $72.15 | $73.17 | $71.73 | $72.29 | $72.29 | 616,558 |
| 2024-06-14 | $75.12 | $75.62 | $71.96 | $72.15 | $72.15 | 1,224,402 |
| 2024-06-13 | $77.01 | $77.87 | $75.28 | $75.68 | $75.68 | 1,007,480 |
| 2024-06-12 | $77.39 | $78.50 | $76.76 | $77.58 | $77.58 | 948,302 |
| 2024-06-11 | $76.02 | $77.00 | $75.01 | $75.90 | $75.90 | 758,415 |
| 2024-06-10 | $72.49 | $77.89 | $72.23 | $77.06 | $77.06 | 1,661,327 |
| 2024-06-07 | $70.34 | $72.11 | $70.34 | $71.01 | $71.01 | 408,633 |
| 2024-06-06 | $71.73 | $71.95 | $70.65 | $70.72 | $70.72 | 576,234 |
| 2024-06-05 | $71.39 | $72.33 | $71.05 | $71.98 | $71.98 | 928,903 |
| 2024-06-04 | $73.00 | $73.12 | $70.46 | $71.11 | $71.11 | 1,015,037 |
| 2024-06-03 | $77.15 | $77.32 | $72.89 | $73.28 | $73.28 | 1,208,358 |
| 2024-05-31 | $75.27 | $77.58 | $75.11 | $77.40 | $77.40 | 711,709 |
| 2024-05-30 | $74.70 | $76.50 | $74.70 | $75.55 | $75.55 | 607,625 |
| 2024-05-29 | $75.33 | $75.51 | $74.50 | $74.62 | $74.62 | 678,725 |
| 2024-05-28 | $73.98 | $76.24 | $73.75 | $75.78 | $75.78 | 741,546 |
| 2024-05-24 | $74.10 | $74.63 | $72.79 | $72.99 | $72.99 | 730,510 |
| 2024-05-23 | $75.12 | $76.52 | $73.72 | $73.80 | $73.80 | 670,371 |
| 2024-05-22 | $77.12 | $77.16 | $74.04 | $75.21 | $75.21 | 567,245 |
| 2024-05-21 | $76.65 | $77.73 | $76.65 | $77.45 | $77.45 | 521,514 |
| 2024-05-20 | $76.90 | $77.92 | $76.41 | $77.25 | $77.25 | 754,049 |
| 2024-05-17 | $76.92 | $77.00 | $75.97 | $76.60 | $76.60 | 700,252 |
| 2024-05-16 | $75.97 | $76.80 | $75.78 | $76.56 | $76.56 | 715,808 |
| 2024-05-15 | $76.30 | $76.44 | $73.98 | $75.97 | $75.97 | 764,449 |
| 2024-05-14 | $74.20 | $75.88 | $72.82 | $75.67 | $75.67 | 906,978 |
| 2024-05-13 | $73.78 | $74.30 | $72.68 | $74.03 | $74.03 | 602,398 |
| 2024-05-10 | $74.69 | $75.41 | $72.60 | $72.90 | $72.90 | 699,635 |
| 2024-05-09 | $73.86 | $74.59 | $73.38 | $74.59 | $74.59 | 855,440 |
| 2024-05-08 | $71.78 | $74.28 | $71.44 | $73.60 | $73.60 | 1,329,268 |
| 2024-05-07 | $70.96 | $72.12 | $70.72 | $71.90 | $71.90 | 1,108,116 |
| 2024-05-06 | $68.95 | $70.96 | $68.61 | $70.80 | $70.80 | 902,614 |
| 2024-05-03 | $66.12 | $68.48 | $66.12 | $68.25 | $68.25 | 1,181,716 |
| 2024-05-02 | $66.20 | $68.21 | $64.79 | $65.05 | $65.05 | 1,950,753 |
| 2024-05-01 | $64.57 | $65.57 | $63.60 | $64.06 | $64.06 | 1,358,863 |
| 2024-04-30 | $68.52 | $68.96 | $64.52 | $65.06 | $65.06 | 1,585,889 |
| 2024-04-29 | $69.78 | $70.72 | $68.86 | $69.08 | $69.08 | 593,128 |
| 2024-04-26 | $68.01 | $69.48 | $67.86 | $69.20 | $69.20 | 464,247 |
| 2024-04-25 | $67.06 | $68.01 | $66.55 | $67.78 | $67.78 | 555,382 |
| 2024-04-24 | $68.72 | $69.20 | $67.00 | $67.47 | $67.47 | 519,992 |
| 2024-04-23 | $67.85 | $69.34 | $67.78 | $69.12 | $69.12 | 473,734 |
| 2024-04-22 | $68.09 | $68.75 | $67.03 | $68.16 | $68.16 | 538,929 |
| 2024-04-19 | $66.99 | $68.97 | $66.90 | $68.48 | $68.48 | 591,579 |
| 2024-04-18 | $68.54 | $69.21 | $67.01 | $67.06 | $67.06 | 442,879 |
| 2024-04-17 | $69.27 | $70.77 | $67.92 | $67.93 | $67.93 | 660,809 |
| 2024-04-16 | $69.43 | $69.81 | $68.77 | $69.31 | $69.31 | 488,417 |
| 2024-04-15 | $71.17 | $71.89 | $69.65 | $69.85 | $69.85 | 421,814 |
| 2024-04-12 | $71.22 | $72.13 | $69.81 | $70.83 | $70.83 | 810,476 |
| 2024-04-11 | $73.21 | $73.21 | $70.78 | $71.10 | $71.10 | 641,038 |
| 2024-04-10 | $72.03 | $73.65 | $71.52 | $72.73 | $72.73 | 682,621 |
| 2024-04-09 | $72.86 | $73.45 | $70.79 | $72.74 | $72.74 | 920,741 |
| 2024-04-08 | $74.22 | $74.68 | $72.29 | $72.62 | $72.62 | 743,667 |
| 2024-04-05 | $72.43 | $74.36 | $71.99 | $73.71 | $73.71 | 1,219,682 |
| 2024-04-04 | $74.74 | $76.00 | $72.95 | $73.37 | $73.37 | 1,310,499 |
| 2024-04-03 | $74.59 | $77.09 | $74.21 | $76.66 | $76.66 | 912,195 |
| 2024-04-02 | $74.01 | $75.37 | $73.62 | $74.59 | $74.59 | 941,057 |
| 2024-04-01 | $75.75 | $75.90 | $73.72 | $73.73 | $73.73 | 727,389 |
| 2024-03-28 | $74.63 | $76.00 | $74.05 | $75.26 | $75.26 | 862,415 |
| 2024-03-27 | $71.69 | $73.78 | $71.60 | $73.77 | $73.77 | 607,268 |
| 2024-03-26 | $72.76 | $72.76 | $70.59 | $71.98 | $71.98 | 968,049 |
| 2024-03-25 | $73.00 | $73.64 | $71.14 | $72.03 | $72.03 | 942,798 |
| 2024-03-22 | $73.89 | $74.47 | $72.86 | $73.47 | $73.47 | 622,514 |
| 2024-03-21 | $73.53 | $74.47 | $73.52 | $74.33 | $74.33 | 752,512 |
| 2024-03-20 | $72.77 | $74.38 | $71.89 | $73.84 | $73.84 | 643,933 |
| 2024-03-19 | $71.18 | $73.45 | $71.18 | $73.19 | $73.19 | 597,597 |
| 2024-03-18 | $71.65 | $71.95 | $70.41 | $71.08 | $71.08 | 709,795 |
| 2024-03-15 | $71.24 | $73.09 | $70.72 | $70.78 | $70.78 | 1,262,469 |
| 2024-03-14 | $70.48 | $72.20 | $70.48 | $71.56 | $71.56 | 903,706 |
| 2024-03-13 | $69.37 | $70.62 | $69.37 | $70.48 | $70.48 | 608,922 |
| 2024-03-12 | $69.09 | $69.21 | $68.01 | $68.62 | $68.62 | 916,992 |
| 2024-03-11 | $65.75 | $69.58 | $65.73 | $69.37 | $69.37 | 977,860 |
| 2024-03-08 | $67.64 | $67.99 | $65.86 | $66.02 | $66.02 | 886,879 |
| 2024-03-07 | $65.85 | $67.55 | $65.67 | $67.51 | $67.51 | 943,447 |
| 2024-03-06 | $66.44 | $67.10 | $65.26 | $65.56 | $65.56 | 615,621 |
| 2024-03-05 | $65.37 | $66.84 | $64.82 | $65.27 | $65.27 | 593,413 |
| 2024-03-04 | $65.50 | $66.56 | $65.02 | $65.99 | $65.99 | 563,761 |
| 2024-03-01 | $64.38 | $66.75 | $64.14 | $65.68 | $65.68 | 1,411,187 |
| 2024-02-29 | $64.01 | $65.75 | $62.74 | $63.05 | $63.05 | 877,010 |
| 2024-02-28 | $65.02 | $65.54 | $63.36 | $63.37 | $63.37 | 950,121 |
| 2024-02-27 | $65.95 | $66.87 | $64.80 | $65.29 | $65.29 | 1,146,799 |
| 2024-02-26 | $66.83 | $67.70 | $65.09 | $66.17 | $66.17 | 798,213 |
| 2024-02-23 | $67.58 | $68.00 | $65.33 | $67.15 | $67.15 | 1,171,554 |
| 2024-02-22 | $69.16 | $71.78 | $67.97 | $68.48 | $68.48 | 2,534,300 |
| 2024-02-21 | $63.41 | $66.21 | $62.90 | $66.10 | $66.10 | 1,276,730 |
| 2024-02-20 | $62.93 | $63.79 | $62.11 | $62.94 | $62.94 | 819,466 |
| 2024-02-16 | $64.92 | $64.98 | $63.28 | $64.03 | $64.03 | 703,374 |
| 2024-02-15 | $64.25 | $65.27 | $63.42 | $64.85 | $64.85 | 1,010,657 |
| 2024-02-14 | $65.94 | $66.50 | $64.05 | $64.61 | $64.61 | 771,657 |
| 2024-02-13 | $65.71 | $66.66 | $64.34 | $65.44 | $65.44 | 776,657 |
| 2024-02-12 | $64.75 | $66.94 | $64.75 | $66.23 | $66.23 | 953,003 |
| 2024-02-09 | $64.31 | $64.89 | $63.63 | $64.65 | $64.65 | 732,313 |
| 2024-02-08 | $62.41 | $65.55 | $62.34 | $64.87 | $64.87 | 1,288,069 |
| 2024-02-07 | $62.56 | $62.95 | $61.52 | $62.24 | $62.24 | 689,988 |
| 2024-02-06 | $61.10 | $62.68 | $60.73 | $62.38 | $62.38 | 752,550 |
| 2024-02-05 | $61.00 | $61.54 | $60.06 | $60.76 | $60.76 | 769,647 |
| 2024-02-02 | $61.05 | $61.44 | $60.50 | $61.04 | $61.04 | 890,847 |
| 2024-02-01 | $62.24 | $63.21 | $60.49 | $61.45 | $61.45 | 1,211,415 |
| 2024-01-31 | $64.29 | $64.62 | $61.86 | $61.87 | $61.87 | 1,871,157 |
| 2024-01-30 | $65.03 | $66.74 | $61.56 | $64.29 | $64.29 | 3,447,601 |
| 2024-01-29 | $68.46 | $68.61 | $67.56 | $68.52 | $68.52 | 486,411 |
| 2024-01-26 | $68.69 | $69.28 | $67.78 | $68.73 | $68.73 | 520,721 |
| 2024-01-25 | $69.34 | $69.60 | $67.26 | $68.47 | $68.47 | 795,231 |
| 2024-01-24 | $68.18 | $69.30 | $67.22 | $68.48 | $68.48 | 703,441 |
| 2024-01-23 | $67.16 | $68.40 | $67.16 | $67.44 | $67.44 | 625,896 |
| 2024-01-22 | $66.31 | $67.81 | $66.01 | $67.32 | $67.32 | 734,508 |
| 2024-01-19 | $66.56 | $66.57 | $64.85 | $66.26 | $66.26 | 614,858 |
| 2024-01-18 | $65.41 | $66.76 | $64.56 | $66.37 | $66.37 | 855,744 |
| 2024-01-17 | $64.27 | $65.96 | $63.91 | $65.10 | $65.10 | 656,513 |
| 2024-01-16 | $66.52 | $68.01 | $65.05 | $65.21 | $65.21 | 1,028,570 |
| 2024-01-12 | $66.18 | $67.06 | $65.72 | $66.80 | $66.80 | 1,058,167 |
| 2024-01-11 | $64.26 | $65.01 | $63.71 | $64.65 | $64.65 | 1,064,656 |
| 2024-01-10 | $65.50 | $65.84 | $63.45 | $63.78 | $63.78 | 1,130,888 |
| 2024-01-09 | $66.32 | $67.24 | $65.25 | $65.62 | $65.62 | 1,024,748 |
| 2024-01-08 | $67.00 | $67.60 | $64.80 | $66.93 | $66.93 | 778,092 |
| 2024-01-05 | $68.00 | $69.04 | $68.00 | $68.40 | $68.40 | 524,977 |
| 2024-01-04 | $68.87 | $69.77 | $67.60 | $67.77 | $67.77 | 577,140 |
| 2024-01-03 | $68.25 | $69.76 | $67.47 | $68.80 | $68.80 | 492,425 |
| 2024-01-02 | $69.85 | $70.84 | $67.58 | $68.09 | $68.09 | 618,264 |
| 2023-12-29 | $69.43 | $69.66 | $68.12 | $68.57 | $68.57 | 606,716 |
| 2023-12-28 | $70.71 | $70.82 | $69.20 | $69.38 | $69.38 | 435,972 |
| 2023-12-27 | $71.18 | $71.83 | $70.48 | $70.83 | $70.83 | 379,413 |
| 2023-12-26 | $69.81 | $71.93 | $69.59 | $71.60 | $71.60 | 638,785 |
| 2023-12-22 | $68.84 | $69.48 | $67.96 | $68.41 | $68.41 | 569,477 |
| 2023-12-21 | $67.30 | $68.45 | $67.01 | $68.43 | $68.43 | 443,874 |
| 2023-12-20 | $67.74 | $69.29 | $67.23 | $67.27 | $67.27 | 565,131 |
| 2023-12-19 | $67.58 | $68.32 | $67.22 | $67.96 | $67.96 | 678,464 |
| 2023-12-18 | $67.73 | $68.73 | $67.16 | $67.26 | $67.26 | 461,620 |
| 2023-12-15 | $67.44 | $67.53 | $65.88 | $66.00 | $66.00 | 1,521,002 |
| 2023-12-14 | $66.01 | $68.69 | $66.01 | $67.68 | $67.68 | 1,018,316 |
| 2023-12-13 | $63.26 | $64.80 | $62.84 | $64.76 | $64.76 | 921,854 |
| 2023-12-12 | $63.60 | $63.79 | $62.23 | $63.17 | $63.17 | 702,198 |
| 2023-12-11 | $64.94 | $65.62 | $64.19 | $64.51 | $64.51 | 754,170 |
| 2023-12-08 | $64.93 | $65.85 | $64.57 | $65.15 | $65.15 | 688,276 |
| 2023-12-07 | $64.89 | $65.54 | $63.68 | $64.06 | $64.06 | 619,458 |
| 2023-12-06 | $66.29 | $67.32 | $64.64 | $64.95 | $64.95 | 891,513 |
| 2023-12-05 | $68.40 | $68.86 | $66.73 | $66.84 | $66.84 | 615,680 |
| 2023-12-04 | $69.00 | $69.27 | $68.16 | $68.68 | $68.68 | 403,073 |
| 2023-12-01 | $68.14 | $70.18 | $68.00 | $69.77 | $69.77 | 499,672 |
| 2023-11-30 | $69.06 | $70.47 | $68.19 | $68.60 | $68.60 | 784,694 |
| 2023-11-29 | $69.81 | $70.00 | $68.16 | $68.34 | $68.34 | 572,828 |
| 2023-11-28 | $69.73 | $70.24 | $68.18 | $69.31 | $69.31 | 722,841 |
| 2023-11-27 | $68.56 | $69.11 | $67.66 | $68.98 | $68.98 | 981,151 |
| 2023-11-24 | $67.39 | $69.31 | $67.01 | $69.04 | $69.04 | 440,858 |
| 2023-11-22 | $65.73 | $67.48 | $64.99 | $67.23 | $67.23 | 883,645 |
| 2023-11-21 | $66.91 | $67.79 | $66.45 | $67.22 | $67.22 | 723,387 |
| 2023-11-20 | $69.00 | $69.87 | $67.17 | $67.18 | $67.18 | 591,756 |
| 2023-11-17 | $67.12 | $68.46 | $67.12 | $68.22 | $68.22 | 738,965 |
| 2023-11-16 | $67.54 | $68.38 | $65.33 | $66.37 | $66.37 | 875,652 |
| 2023-11-15 | $70.47 | $70.96 | $68.51 | $68.55 | $68.55 | 704,192 |
| 2023-11-14 | $70.37 | $71.09 | $68.51 | $70.30 | $70.30 | 777,033 |
| 2023-11-13 | $68.48 | $69.69 | $67.93 | $69.19 | $69.19 | 569,582 |
| 2023-11-10 | $68.66 | $69.41 | $68.06 | $68.60 | $68.60 | 550,524 |
| 2023-11-09 | $68.00 | $70.23 | $67.21 | $67.64 | $67.64 | 858,216 |
| 2023-11-08 | $64.57 | $66.50 | $64.18 | $66.40 | $66.40 | 1,150,373 |
| 2023-11-07 | $67.24 | $67.73 | $63.21 | $65.42 | $65.42 | 1,478,150 |
| 2023-11-06 | $69.72 | $69.75 | $66.94 | $66.96 | $66.96 | 918,194 |
| 2023-11-03 | $68.95 | $69.33 | $68.03 | $69.13 | $69.13 | 630,346 |
| 2023-11-02 | $68.40 | $69.24 | $66.69 | $68.95 | $68.95 | 1,025,376 |
| 2023-11-01 | $66.47 | $69.08 | $66.45 | $67.79 | $67.79 | 943,359 |
| 2023-10-31 | $66.04 | $66.86 | $65.27 | $66.04 | $66.04 | 696,862 |
| 2023-10-30 | $66.67 | $67.25 | $65.18 | $66.13 | $66.13 | 609,056 |
| 2023-10-27 | $66.00 | $67.00 | $65.24 | $66.30 | $66.30 | 696,531 |
| 2023-10-26 | $66.04 | $67.08 | $65.23 | $65.78 | $65.78 | 474,993 |
| 2023-10-25 | $67.96 | $68.65 | $66.39 | $66.88 | $66.88 | 805,876 |
| 2023-10-24 | $68.39 | $68.74 | $67.50 | $68.22 | $68.22 | 644,451 |
| 2023-10-23 | $68.51 | $69.08 | $67.39 | $68.11 | $68.11 | 648,763 |
| 2023-10-20 | $70.83 | $71.43 | $67.79 | $69.23 | $69.23 | 980,789 |
| 2023-10-19 | $70.00 | $72.13 | $69.22 | $71.18 | $71.18 | 740,428 |
| 2023-10-18 | $72.18 | $72.80 | $70.31 | $70.61 | $70.61 | 565,282 |
| 2023-10-17 | $71.55 | $72.71 | $71.18 | $72.30 | $72.30 | 500,954 |
| 2023-10-16 | $73.72 | $73.72 | $70.83 | $71.66 | $71.66 | 671,699 |
| 2023-10-13 | $72.23 | $73.94 | $71.95 | $73.58 | $73.58 | 560,417 |
| 2023-10-12 | $73.01 | $73.53 | $70.73 | $71.11 | $71.11 | 778,741 |
| 2023-10-11 | $72.17 | $73.23 | $71.49 | $72.43 | $72.43 | 443,021 |
| 2023-10-10 | $73.00 | $73.78 | $72.54 | $73.11 | $73.11 | 530,304 |
| 2023-10-09 | $73.41 | $73.87 | $71.72 | $72.96 | $72.96 | 528,235 |
| 2023-10-06 | $70.43 | $72.94 | $70.06 | $71.68 | $71.68 | 576,126 |
| 2023-10-05 | $69.00 | $70.69 | $69.00 | $70.59 | $70.59 | 577,319 |
| 2023-10-04 | $70.99 | $71.07 | $69.03 | $69.92 | $69.92 | 737,537 |
| 2023-10-03 | $72.42 | $73.71 | $71.18 | $72.23 | $72.23 | 599,900 |
| 2023-10-02 | $74.07 | $74.92 | $72.44 | $72.96 | $72.96 | 500,109 |
| 2023-09-29 | $76.47 | $76.60 | $74.11 | $74.98 | $74.98 | 855,996 |
| 2023-09-28 | $76.90 | $77.27 | $75.72 | $76.34 | $76.34 | 552,984 |
| 2023-09-27 | $77.28 | $77.49 | $76.00 | $77.03 | $77.03 | 666,961 |
| 2023-09-26 | $75.24 | $76.59 | $75.03 | $75.12 | $75.12 | 545,637 |
| 2023-09-25 | $74.00 | $77.01 | $73.61 | $76.39 | $76.39 | 692,323 |
| 2023-09-22 | $73.73 | $74.83 | $73.23 | $74.16 | $74.16 | 487,933 |
| 2023-09-21 | $74.57 | $75.01 | $72.63 | $73.00 | $73.00 | 760,714 |
| 2023-09-20 | $74.50 | $76.63 | $74.17 | $74.77 | $74.77 | 722,987 |
| 2023-09-19 | $77.07 | $77.99 | $74.60 | $74.62 | $74.62 | 881,870 |
| 2023-09-18 | $75.85 | $76.71 | $75.71 | $76.11 | $76.11 | 556,121 |
| 2023-09-15 | $75.89 | $77.00 | $75.57 | $75.68 | $75.68 | 1,862,189 |
| 2023-09-14 | $75.45 | $76.54 | $74.64 | $75.84 | $75.84 | 866,773 |
| 2023-09-13 | $75.44 | $75.89 | $73.37 | $73.91 | $73.91 | 611,390 |
| 2023-09-12 | $73.14 | $75.65 | $72.76 | $75.33 | $75.33 | 721,547 |
| 2023-09-11 | $72.14 | $73.32 | $71.64 | $72.02 | $72.02 | 676,339 |
| 2023-09-08 | $72.35 | $73.40 | $71.50 | $71.59 | $71.59 | 802,956 |
| 2023-09-07 | $73.84 | $74.38 | $71.76 | $72.21 | $72.21 | 727,342 |
| 2023-09-06 | $75.69 | $76.55 | $74.15 | $74.26 | $74.26 | 825,237 |
| 2023-09-05 | $77.48 | $78.92 | $75.82 | $76.05 | $76.05 | 1,145,679 |
| 2023-09-01 | $76.81 | $77.54 | $75.37 | $76.28 | $76.28 | 912,975 |
| 2023-08-31 | $75.58 | $76.36 | $74.58 | $75.32 | $75.32 | 569,736 |
| 2023-08-30 | $73.85 | $76.33 | $73.40 | $75.57 | $75.57 | 827,105 |
| 2023-08-29 | $73.07 | $74.21 | $71.57 | $73.62 | $73.62 | 479,299 |
| 2023-08-28 | $73.52 | $74.69 | $72.89 | $73.05 | $73.05 | 567,514 |
| 2023-08-25 | $73.40 | $74.01 | $72.52 | $73.44 | $73.44 | 532,042 |
| 2023-08-24 | $73.32 | $74.05 | $72.54 | $72.59 | $72.59 | 489,266 |
| 2023-08-23 | $72.28 | $74.16 | $71.15 | $73.83 | $73.83 | 678,528 |
| 2023-08-22 | $74.20 | $74.49 | $72.85 | $73.25 | $73.25 | 568,010 |
| 2023-08-21 | $75.49 | $76.46 | $72.63 | $74.22 | $74.22 | 686,783 |
| 2023-08-18 | $72.60 | $75.03 | $72.32 | $74.92 | $74.92 | 808,758 |
| 2023-08-17 | $74.87 | $75.16 | $73.74 | $74.08 | $74.08 | 1,557,471 |
| 2023-08-16 | $73.97 | $75.17 | $73.14 | $73.58 | $73.58 | 860,596 |
| 2023-08-15 | $73.93 | $74.34 | $72.31 | $73.26 | $73.26 | 779,929 |
| 2023-08-14 | $74.84 | $75.28 | $73.57 | $74.59 | $74.59 | 686,041 |
| 2023-08-11 | $73.89 | $75.68 | $73.00 | $75.34 | $75.34 | 1,163,682 |
| 2023-08-10 | $74.06 | $75.10 | $72.92 | $72.95 | $72.95 | 916,472 |
| 2023-08-09 | $74.55 | $75.23 | $73.47 | $74.23 | $74.23 | 1,754,481 |
| 2023-08-08 | $72.00 | $74.04 | $69.52 | $73.63 | $73.63 | 3,768,539 |
| 2023-08-07 | $76.40 | $76.69 | $74.56 | $75.38 | $75.38 | 838,827 |
| 2023-08-04 | $77.00 | $77.54 | $75.66 | $76.23 | $76.23 | 783,474 |
| 2023-08-03 | $74.63 | $77.40 | $74.33 | $76.61 | $76.61 | 808,254 |
| 2023-08-02 | $74.64 | $75.24 | $71.66 | $74.96 | $74.96 | 1,315,657 |
| 2023-08-01 | $75.63 | $76.54 | $74.01 | $75.92 | $75.92 | 1,349,243 |
| 2023-07-31 | $76.83 | $77.77 | $76.50 | $76.80 | $76.80 | 817,958 |
| 2023-07-28 | $74.52 | $75.95 | $74.31 | $75.74 | $75.74 | 549,242 |
| 2023-07-27 | $75.69 | $75.99 | $73.99 | $74.20 | $74.20 | 694,633 |
| 2023-07-26 | $75.00 | $76.29 | $74.73 | $74.98 | $74.98 | 1,238,132 |
| 2023-07-25 | $75.00 | $76.63 | $73.66 | $75.85 | $75.85 | 811,198 |
| 2023-07-24 | $74.21 | $76.24 | $74.21 | $75.60 | $75.60 | 862,717 |
| 2023-07-21 | $73.21 | $74.15 | $72.52 | $74.00 | $74.00 | 873,093 |
| 2023-07-20 | $72.62 | $74.06 | $72.42 | $73.03 | $73.03 | 1,191,878 |
| 2023-07-19 | $71.85 | $73.02 | $71.07 | $72.33 | $72.33 | 1,032,554 |
| 2023-07-18 | $70.30 | $72.59 | $70.28 | $71.63 | $71.63 | 882,603 |
| 2023-07-17 | $67.72 | $70.12 | $67.45 | $69.77 | $69.77 | 543,118 |
| 2023-07-14 | $70.49 | $70.66 | $68.36 | $68.67 | $68.67 | 481,025 |
| 2023-07-13 | $70.50 | $71.92 | $69.75 | $70.75 | $70.75 | 721,445 |
| 2023-07-12 | $71.27 | $71.46 | $69.54 | $70.69 | $70.69 | 833,917 |
| 2023-07-11 | $68.94 | $70.53 | $68.57 | $70.16 | $70.16 | 843,890 |
| 2023-07-10 | $66.77 | $68.48 | $66.69 | $68.48 | $68.48 | 915,738 |
| 2023-07-07 | $64.20 | $67.22 | $63.51 | $66.61 | $66.61 | 1,053,853 |
| 2023-07-06 | $63.69 | $64.60 | $62.09 | $64.19 | $64.19 | 913,629 |
| 2023-07-05 | $64.00 | $64.97 | $63.37 | $64.39 | $64.39 | 1,446,549 |
| 2023-07-03 | $63.00 | $63.97 | $62.43 | $63.11 | $63.11 | 455,931 |
| 2023-06-30 | $60.00 | $63.52 | $59.36 | $62.93 | $62.93 | 1,096,479 |
| 2023-06-29 | $56.86 | $59.40 | $56.71 | $59.37 | $59.37 | 1,032,846 |
| 2023-06-28 | $57.54 | $58.27 | $56.07 | $56.70 | $56.70 | 901,460 |
| 2023-06-27 | $58.20 | $58.72 | $57.51 | $58.14 | $58.14 | 717,804 |
| 2023-06-26 | $56.92 | $58.78 | $56.92 | $58.11 | $58.11 | 590,344 |
| 2023-06-23 | $56.37 | $56.80 | $55.53 | $56.56 | $56.56 | 1,477,380 |
| 2023-06-22 | $57.32 | $58.33 | $56.93 | $57.88 | $57.88 | 612,511 |
| 2023-06-21 | $56.43 | $58.61 | $56.27 | $58.15 | $58.15 | 697,372 |
| 2023-06-20 | $57.07 | $57.82 | $55.53 | $56.97 | $56.97 | 907,992 |
| 2023-06-16 | $59.50 | $60.00 | $57.97 | $58.01 | $58.01 | 1,077,857 |
| 2023-06-15 | $58.22 | $58.94 | $57.82 | $58.22 | $58.22 | 1,024,740 |
| 2023-06-14 | $58.09 | $58.55 | $57.02 | $58.16 | $58.16 | 952,050 |
| 2023-06-13 | $58.46 | $59.75 | $57.30 | $57.35 | $57.35 | 992,904 |
| 2023-06-12 | $59.33 | $60.31 | $57.13 | $57.18 | $57.18 | 1,009,546 |
| 2023-06-09 | $61.15 | $61.61 | $59.48 | $60.37 | $60.37 | 842,736 |
| 2023-06-08 | $62.01 | $63.28 | $61.35 | $62.17 | $62.17 | 709,924 |
| 2023-06-07 | $62.10 | $63.50 | $61.57 | $62.01 | $62.01 | 865,047 |
| 2023-06-06 | $60.31 | $62.63 | $60.21 | $61.53 | $61.53 | 440,215 |
| 2023-06-05 | $62.24 | $63.40 | $60.57 | $61.44 | $61.44 | 573,500 |
| 2023-06-02 | $63.08 | $63.32 | $61.03 | $62.21 | $62.21 | 962,584 |
| 2023-06-01 | $57.46 | $61.20 | $57.45 | $60.78 | $60.78 | 624,307 |
| 2023-05-31 | $58.83 | $59.87 | $57.40 | $57.73 | $57.73 | 2,013,553 |
| 2023-05-30 | $59.58 | $60.77 | $58.40 | $60.59 | $60.59 | 757,248 |
| 2023-05-26 | $61.38 | $62.03 | $60.62 | $60.99 | $60.99 | 551,948 |
| 2023-05-25 | $61.03 | $61.62 | $59.27 | $60.84 | $60.84 | 640,386 |
| 2023-05-24 | $61.26 | $63.50 | $61.26 | $62.61 | $62.61 | 624,983 |
| 2023-05-23 | $61.98 | $63.50 | $61.15 | $61.20 | $61.20 | 946,791 |
| 2023-05-22 | $58.40 | $62.37 | $58.25 | $61.24 | $61.24 | 862,659 |
| 2023-05-19 | $58.89 | $59.36 | $57.74 | $58.04 | $58.04 | 591,755 |
| 2023-05-18 | $57.37 | $58.30 | $56.23 | $58.13 | $58.13 | 569,667 |
| 2023-05-17 | $58.50 | $58.50 | $56.70 | $58.03 | $58.03 | 546,312 |
| 2023-05-16 | $59.65 | $59.95 | $57.80 | $57.81 | $57.81 | 543,849 |
| 2023-05-15 | $59.79 | $60.57 | $58.43 | $59.90 | $59.90 | 812,287 |
| 2023-05-12 | $58.86 | $59.87 | $58.40 | $59.47 | $59.47 | 1,050,654 |
| 2023-05-11 | $57.98 | $58.60 | $57.23 | $57.92 | $57.92 | 840,680 |
| 2023-05-10 | $58.78 | $60.02 | $57.23 | $59.43 | $59.43 | 1,236,388 |
| 2023-05-09 | $57.96 | $58.65 | $57.46 | $57.99 | $57.99 | 754,837 |
| 2023-05-08 | $58.13 | $58.80 | $57.51 | $58.70 | $58.70 | 642,467 |
| 2023-05-05 | $57.35 | $58.82 | $55.87 | $57.04 | $57.04 | 1,661,262 |
| 2023-05-04 | $55.67 | $56.84 | $54.13 | $55.00 | $55.00 | 2,210,938 |
| 2023-05-03 | $55.33 | $57.25 | $54.45 | $55.40 | $55.40 | 1,545,549 |
| 2023-05-02 | $62.24 | $62.50 | $55.68 | $56.90 | $56.90 | 1,252,226 |
| 2023-05-01 | $58.60 | $60.00 | $58.12 | $59.51 | $59.51 | 1,451,382 |
| 2023-04-28 | $57.81 | $60.72 | $57.56 | $60.00 | $60.00 | 694,514 |
| 2023-04-27 | $58.68 | $59.04 | $57.29 | $58.20 | $58.20 | 1,235,908 |
| 2023-04-26 | $59.79 | $61.51 | $58.25 | $58.68 | $58.68 | 694,673 |
| 2023-04-25 | $61.83 | $62.21 | $59.65 | $60.28 | $60.28 | 486,896 |
| 2023-04-24 | $60.82 | $63.47 | $60.82 | $63.02 | $63.02 | 496,420 |
| 2023-04-21 | $60.69 | $61.59 | $60.00 | $60.96 | $60.96 | 880,425 |
| 2023-04-20 | $62.45 | $62.85 | $60.07 | $60.51 | $60.51 | 738,935 |
| 2023-04-19 | $66.00 | $66.00 | $63.00 | $63.37 | $63.37 | 718,113 |
| 2023-04-18 | $66.74 | $67.35 | $65.80 | $66.96 | $66.96 | 470,741 |
| 2023-04-17 | $65.73 | $66.83 | $65.37 | $66.73 | $66.73 | 386,234 |
| 2023-04-14 | $66.90 | $67.38 | $65.27 | $65.99 | $65.99 | 464,925 |
| 2023-04-13 | $65.80 | $66.71 | $65.49 | $66.54 | $66.54 | 738,535 |
| 2023-04-12 | $66.61 | $66.95 | $64.70 | $65.59 | $65.59 | 597,026 |
| 2023-04-11 | $63.98 | $66.65 | $63.19 | $65.74 | $65.74 | 765,201 |
| 2023-04-10 | $60.95 | $63.39 | $60.95 | $63.14 | $63.14 | 563,477 |
| 2023-04-06 | $61.57 | $61.72 | $60.19 | $60.78 | $60.78 | 853,950 |
| 2023-04-05 | $63.73 | $64.03 | $60.53 | $61.48 | $61.48 | 1,376,058 |
| 2023-04-04 | $66.84 | $66.84 | $62.12 | $63.69 | $63.69 | 945,447 |
| 2023-04-03 | $68.39 | $68.39 | $65.70 | $66.75 | $66.75 | 1,124,180 |
| 2023-03-31 | $65.07 | $65.70 | $64.61 | $65.06 | $65.06 | 532,418 |
| 2023-03-30 | $66.73 | $67.51 | $64.43 | $64.64 | $64.64 | 561,812 |
| 2023-03-29 | $67.02 | $67.37 | $65.21 | $66.34 | $66.34 | 709,611 |
| 2023-03-28 | $65.10 | $66.36 | $65.10 | $65.99 | $65.99 | 899,407 |
| 2023-03-27 | $63.41 | $65.96 | $62.00 | $65.34 | $65.34 | 949,314 |
| 2023-03-24 | $61.02 | $63.09 | $60.51 | $62.41 | $62.41 | 1,653,320 |
| 2023-03-23 | $63.15 | $65.17 | $61.08 | $62.37 | $62.37 | 962,085 |
| 2023-03-22 | $65.13 | $65.80 | $62.41 | $62.58 | $62.58 | 1,267,875 |
| 2023-03-21 | $64.00 | $65.84 | $63.28 | $64.67 | $64.67 | 1,047,648 |
| 2023-03-20 | $60.24 | $62.48 | $60.24 | $62.22 | $62.22 | 848,196 |
| 2023-03-17 | $61.33 | $61.70 | $58.15 | $59.74 | $59.74 | 9,912,484 |
| 2023-03-16 | $60.28 | $62.63 | $59.26 | $61.86 | $61.86 | 1,220,162 |
| 2023-03-15 | $62.00 | $63.10 | $60.08 | $61.67 | $61.67 | 1,824,244 |
| 2023-03-14 | $65.08 | $68.38 | $64.63 | $65.76 | $65.76 | 1,068,462 |
| 2023-03-13 | $61.80 | $65.15 | $61.64 | $64.02 | $64.02 | 1,207,057 |
| 2023-03-10 | $67.34 | $69.13 | $64.18 | $64.63 | $64.63 | 1,249,453 |
| 2023-03-09 | $71.30 | $72.09 | $67.12 | $67.15 | $67.15 | 1,356,199 |
| 2023-03-08 | $73.00 | $73.52 | $70.51 | $71.28 | $71.28 | 1,324,494 |
| 2023-03-07 | $75.09 | $75.77 | $73.43 | $73.49 | $73.49 | 1,112,225 |
| 2023-03-06 | $74.78 | $77.71 | $73.86 | $75.65 | $75.65 | 2,929,490 |
| 2023-03-03 | $69.31 | $72.49 | $69.02 | $72.21 | $72.21 | 825,498 |
| 2023-03-02 | $69.58 | $70.72 | $68.88 | $70.13 | $70.13 | 772,186 |
| 2023-03-01 | $67.88 | $70.92 | $67.45 | $70.12 | $70.12 | 1,008,876 |
| 2023-02-28 | $67.57 | $67.89 | $66.44 | $67.25 | $67.25 | 929,559 |
| 2023-02-27 | $65.34 | $66.89 | $64.76 | $66.76 | $66.76 | 626,526 |
| 2023-02-24 | $63.96 | $66.09 | $63.50 | $65.30 | $65.30 | 717,835 |
| 2023-02-23 | $65.65 | $66.05 | $63.30 | $64.94 | $64.94 | 1,386,361 |
| 2023-02-22 | $66.05 | $68.13 | $62.75 | $64.75 | $64.75 | 1,857,319 |
| 2023-02-21 | $71.91 | $72.62 | $67.07 | $67.20 | $67.20 | 2,147,362 |
| 2023-02-17 | $77.41 | $77.54 | $73.44 | $73.84 | $73.84 | 961,490 |
| 2023-02-16 | $78.15 | $79.57 | $77.98 | $78.62 | $78.62 | 544,499 |
| 2023-02-15 | $77.60 | $78.83 | $77.11 | $78.83 | $78.83 | 659,591 |
| 2023-02-14 | $78.00 | $80.00 | $77.45 | $78.90 | $78.90 | 655,970 |
| 2023-02-13 | $77.95 | $79.76 | $77.10 | $78.90 | $78.90 | 427,141 |
| 2023-02-10 | $78.35 | $79.32 | $78.11 | $78.70 | $78.70 | 553,901 |
| 2023-02-09 | $78.53 | $79.22 | $77.45 | $78.00 | $78.00 | 715,908 |
| 2023-02-08 | $77.31 | $79.97 | $77.01 | $79.01 | $79.01 | 1,146,994 |
| 2023-02-07 | $74.65 | $77.09 | $74.40 | $77.04 | $77.04 | 916,302 |
| 2023-02-06 | $73.45 | $74.19 | $72.38 | $73.92 | $73.92 | 557,714 |
| 2023-02-03 | $70.62 | $73.86 | $70.41 | $73.01 | $73.01 | 1,000,004 |
| 2023-02-02 | $72.34 | $73.09 | $68.82 | $70.45 | $70.45 | 1,237,493 |
| 2023-02-01 | $72.40 | $72.82 | $69.68 | $72.34 | $72.34 | 941,013 |
| 2023-01-31 | $71.59 | $72.83 | $70.62 | $72.64 | $72.64 | 649,499 |
| 2023-01-30 | $72.89 | $73.37 | $70.83 | $71.69 | $71.69 | 947,331 |
| 2023-01-27 | $74.91 | $75.18 | $73.44 | $74.25 | $74.25 | 485,174 |
| 2023-01-26 | $76.00 | $76.50 | $73.93 | $75.13 | $75.13 | 513,760 |
| 2023-01-25 | $74.54 | $75.46 | $72.24 | $75.21 | $75.21 | 545,175 |
| 2023-01-24 | $75.00 | $75.19 | $73.45 | $74.64 | $74.64 | 442,667 |
| 2023-01-23 | $74.82 | $75.26 | $73.73 | $74.54 | $74.54 | 795,110 |
| 2023-01-20 | $75.23 | $75.32 | $73.42 | $74.44 | $74.44 | 930,960 |
| 2023-01-19 | $72.00 | $74.31 | $71.15 | $73.97 | $73.97 | 1,007,362 |
| 2023-01-18 | $75.27 | $76.14 | $70.19 | $72.03 | $72.03 | 1,222,515 |
| 2023-01-17 | $72.49 | $74.54 | $72.19 | $74.51 | $74.51 | 1,058,474 |
| 2023-01-13 | $70.27 | $72.52 | $69.12 | $71.82 | $71.82 | 1,173,578 |
| 2023-01-12 | $69.22 | $71.38 | $68.80 | $70.25 | $70.25 | 1,032,905 |
| 2023-01-11 | $68.79 | $69.29 | $66.39 | $68.69 | $68.69 | 616,434 |
| 2023-01-10 | $66.38 | $68.76 | $66.38 | $68.16 | $68.16 | 457,090 |
| 2023-01-09 | $67.66 | $68.84 | $66.25 | $66.54 | $66.54 | 779,928 |
| 2023-01-06 | $65.55 | $67.41 | $64.73 | $65.69 | $65.69 | 583,967 |
| 2023-01-05 | $63.01 | $64.99 | $62.70 | $64.24 | $64.24 | 550,979 |
| 2023-01-04 | $62.11 | $64.54 | $62.06 | $63.49 | $63.49 | 432,585 |
| 2023-01-03 | $66.67 | $67.05 | $62.80 | $63.95 | $63.95 | 445,762 |
| 2022-12-30 | $66.22 | $68.01 | $66.10 | $67.62 | $67.62 | 391,121 |
| 2022-12-29 | $64.69 | $67.36 | $64.52 | $66.85 | $66.85 | 304,962 |
| 2022-12-28 | $66.31 | $66.31 | $63.79 | $64.74 | $64.74 | 276,355 |
| 2022-12-27 | $67.52 | $67.65 | $65.85 | $66.49 | $66.49 | 270,072 |
| 2022-12-23 | $65.17 | $66.73 | $64.69 | $66.62 | $66.62 | 370,256 |
| 2022-12-22 | $64.70 | $65.50 | $62.88 | $64.32 | $64.32 | 346,763 |
| 2022-12-21 | $64.75 | $65.34 | $64.00 | $64.78 | $64.78 | 597,345 |
| 2022-12-20 | $60.63 | $63.98 | $60.63 | $63.69 | $63.69 | 595,098 |
| 2022-12-19 | $60.73 | $62.32 | $60.24 | $61.00 | $61.00 | 432,967 |
| 2022-12-16 | $58.62 | $60.48 | $58.14 | $60.26 | $60.26 | 742,178 |
| 2022-12-15 | $60.82 | $61.73 | $59.24 | $60.47 | $60.47 | 389,271 |
| 2022-12-14 | $62.00 | $62.57 | $60.77 | $61.50 | $61.50 | 481,388 |
| 2022-12-13 | $61.28 | $61.78 | $58.92 | $61.54 | $61.54 | 1,151,055 |
| 2022-12-12 | $59.00 | $62.16 | $59.00 | $59.47 | $59.47 | 783,917 |
| 2022-12-09 | $61.30 | $62.04 | $58.27 | $58.71 | $58.71 | 809,967 |
| 2022-12-08 | $62.42 | $63.86 | $61.06 | $61.39 | $61.39 | 444,061 |
| 2022-12-07 | $63.03 | $63.29 | $60.70 | $60.83 | $60.83 | 788,557 |
| 2022-12-06 | $63.22 | $64.89 | $62.46 | $63.17 | $63.17 | 514,156 |
| 2022-12-05 | $67.00 | $67.44 | $62.99 | $63.52 | $63.52 | 475,029 |
| 2022-12-02 | $65.44 | $66.78 | $65.21 | $66.22 | $66.22 | 621,334 |
| 2022-12-01 | $66.91 | $67.97 | $64.83 | $65.78 | $65.78 | 426,963 |
| 2022-11-30 | $65.37 | $66.49 | $63.87 | $66.01 | $66.01 | 666,748 |
| 2022-11-29 | $63.82 | $65.03 | $63.75 | $64.05 | $64.05 | 397,601 |
| 2022-11-28 | $61.91 | $63.91 | $61.53 | $62.90 | $62.90 | 622,981 |
| 2022-11-25 | $65.28 | $65.53 | $63.64 | $64.10 | $64.10 | 282,014 |
| 2022-11-23 | $65.38 | $66.92 | $64.27 | $65.60 | $65.60 | 330,319 |
| 2022-11-22 | $64.99 | $67.05 | $64.56 | $66.55 | $66.55 | 612,320 |
| 2022-11-21 | $65.07 | $65.59 | $61.80 | $63.57 | $63.57 | 881,926 |
| 2022-11-18 | $66.48 | $67.49 | $64.25 | $66.93 | $66.93 | 778,965 |
| 2022-11-17 | $67.50 | $68.25 | $65.26 | $67.50 | $67.50 | 531,686 |
| 2022-11-16 | $69.01 | $69.73 | $68.27 | $68.29 | $68.29 | 846,162 |
| 2022-11-15 | $68.79 | $69.44 | $66.42 | $69.10 | $69.10 | 947,008 |
| 2022-11-14 | $67.75 | $70.17 | $67.23 | $67.77 | $67.77 | 836,978 |
| 2022-11-11 | $65.08 | $67.93 | $65.08 | $67.75 | $67.75 | 1,237,126 |
| 2022-11-10 | $63.50 | $64.22 | $62.18 | $63.88 | $63.88 | 614,662 |
| 2022-11-09 | $65.47 | $65.47 | $61.52 | $61.85 | $61.85 | 582,974 |
| 2022-11-08 | $66.33 | $67.00 | $64.55 | $66.83 | $66.83 | 765,950 |
| 2022-11-07 | $63.13 | $66.92 | $63.00 | $66.53 | $66.53 | 913,749 |
| 2022-11-04 | $63.80 | $64.98 | $61.39 | $62.58 | $62.58 | 769,205 |
| 2022-11-03 | $61.00 | $63.52 | $60.69 | $62.83 | $62.83 | 729,523 |
| 2022-11-02 | $63.19 | $64.35 | $61.00 | $61.63 | $61.63 | 1,011,467 |
| 2022-11-01 | $67.89 | $68.87 | $62.63 | $62.92 | $62.92 | 1,375,669 |
| 2022-10-31 | $64.47 | $67.67 | $64.31 | $66.93 | $66.93 | 1,287,134 |
| 2022-10-28 | $64.72 | $65.00 | $63.29 | $64.98 | $64.98 | 782,979 |
| 2022-10-27 | $63.22 | $64.97 | $62.36 | $63.87 | $63.87 | 1,335,647 |
| 2022-10-26 | $62.75 | $63.46 | $60.32 | $62.04 | $62.04 | 947,155 |
| 2022-10-25 | $60.08 | $62.36 | $59.23 | $62.02 | $62.02 | 963,136 |
| 2022-10-24 | $59.87 | $60.89 | $59.13 | $60.34 | $60.34 | 863,251 |
| 2022-10-21 | $58.85 | $59.94 | $58.15 | $59.83 | $59.83 | 802,411 |
| 2022-10-20 | $58.85 | $59.26 | $57.97 | $58.30 | $58.30 | 630,310 |
| 2022-10-19 | $57.60 | $59.17 | $56.77 | $58.47 | $58.47 | 873,979 |
| 2022-10-18 | $58.62 | $59.39 | $57.22 | $57.61 | $57.61 | 647,690 |
| 2022-10-17 | $57.45 | $58.53 | $56.85 | $57.90 | $57.90 | 437,023 |
| 2022-10-14 | $57.04 | $58.00 | $55.71 | $55.92 | $55.92 | 579,094 |
| 2022-10-13 | $54.14 | $58.34 | $53.90 | $58.06 | $58.06 | 724,444 |
| 2022-10-12 | $54.88 | $55.58 | $53.32 | $55.18 | $55.18 | 756,698 |
| 2022-10-11 | $54.77 | $57.01 | $54.13 | $55.66 | $55.66 | 601,374 |
| 2022-10-10 | $56.55 | $57.56 | $54.84 | $55.73 | $55.73 | 401,222 |
| 2022-10-07 | $57.06 | $58.22 | $56.66 | $56.76 | $56.76 | 731,498 |
| 2022-10-06 | $56.77 | $58.02 | $56.45 | $57.34 | $57.34 | 550,798 |
| 2022-10-05 | $54.79 | $57.56 | $54.24 | $57.30 | $57.30 | 901,332 |
| 2022-10-04 | $54.82 | $55.97 | $54.13 | $54.79 | $54.79 | 851,474 |
| 2022-10-03 | $51.49 | $53.99 | $51.41 | $53.70 | $53.70 | 1,065,783 |
| 2022-09-30 | $48.76 | $50.43 | $48.50 | $48.94 | $48.94 | 504,393 |
| 2022-09-29 | $49.90 | $50.05 | $48.01 | $49.38 | $49.38 | 634,634 |
| 2022-09-28 | $48.25 | $50.87 | $47.69 | $50.51 | $50.51 | 1,187,777 |
| 2022-09-27 | $47.93 | $48.98 | $47.15 | $47.79 | $47.79 | 591,977 |
| 2022-09-26 | $46.72 | $48.30 | $46.62 | $46.90 | $46.90 | 896,457 |
| 2022-09-23 | $47.88 | $48.20 | $46.54 | $47.39 | $47.39 | 1,477,478 |
| 2022-09-22 | $51.50 | $52.14 | $50.00 | $50.00 | $50.00 | 875,869 |
| 2022-09-21 | $54.96 | $55.48 | $50.70 | $50.84 | $50.84 | 791,529 |
| 2022-09-20 | $53.17 | $54.42 | $52.44 | $53.55 | $53.55 | 1,052,431 |
| 2022-09-19 | $51.68 | $54.18 | $51.42 | $53.68 | $53.68 | 1,089,773 |
| 2022-09-16 | $57.57 | $57.57 | $53.36 | $53.41 | $53.41 | 3,939,714 |
| 2022-09-15 | $57.03 | $60.13 | $56.59 | $58.33 | $58.33 | 1,506,776 |
| 2022-09-14 | $57.89 | $59.93 | $57.89 | $58.43 | $58.43 | 1,395,178 |
| 2022-09-13 | $55.77 | $58.75 | $55.53 | $57.77 | $57.77 | 1,208,742 |
| 2022-09-12 | $54.50 | $57.53 | $54.33 | $57.50 | $57.50 | 1,674,920 |
| 2022-09-09 | $53.50 | $54.28 | $52.89 | $53.97 | $53.97 | 1,413,617 |
| 2022-09-08 | $49.74 | $51.70 | $49.72 | $51.13 | $51.13 | 603,286 |
| 2022-09-07 | $49.00 | $50.36 | $48.02 | $49.83 | $49.83 | 780,021 |
| 2022-09-06 | $53.00 | $53.48 | $50.44 | $50.55 | $50.55 | 639,957 |
| 2022-09-02 | $50.54 | $53.91 | $50.17 | $52.65 | $52.65 | 911,508 |
| 2022-09-01 | $50.11 | $50.47 | $48.72 | $49.20 | $49.20 | 534,707 |
| 2022-08-31 | $47.27 | $51.74 | $46.82 | $50.98 | $50.98 | 958,895 |
| 2022-08-30 | $49.78 | $49.92 | $47.54 | $48.57 | $48.57 | 475,255 |
| 2022-08-29 | $49.21 | $51.22 | $48.82 | $50.49 | $50.49 | 573,640 |
| 2022-08-26 | $50.04 | $50.17 | $48.65 | $49.33 | $49.33 | 404,965 |
| 2022-08-25 | $50.50 | $51.00 | $49.68 | $50.05 | $50.05 | 486,128 |
| 2022-08-24 | $49.08 | $49.97 | $48.25 | $49.75 | $49.75 | 626,029 |
| 2022-08-23 | $49.31 | $50.71 | $48.39 | $49.19 | $49.19 | 683,772 |
| 2022-08-22 | $47.99 | $48.91 | $46.58 | $48.23 | $48.23 | 427,921 |
| 2022-08-19 | $50.00 | $50.33 | $48.56 | $48.98 | $48.98 | 781,550 |
| 2022-08-18 | $47.72 | $51.00 | $47.72 | $50.98 | $50.98 | 582,668 |
| 2022-08-17 | $47.28 | $48.19 | $46.81 | $47.37 | $47.37 | 623,037 |
| 2022-08-16 | $47.98 | $48.15 | $46.74 | $47.55 | $47.55 | 395,871 |
| 2022-08-15 | $48.49 | $48.49 | $45.81 | $47.53 | $47.53 | 713,905 |
| 2022-08-12 | $50.03 | $50.73 | $49.58 | $50.50 | $50.50 | 530,536 |
| 2022-08-11 | $49.72 | $50.99 | $49.43 | $50.12 | $50.12 | 707,391 |
| 2022-08-10 | $48.80 | $49.36 | $48.01 | $48.69 | $48.69 | 366,398 |
| 2022-08-09 | $47.97 | $49.31 | $47.97 | $48.56 | $48.56 | 669,032 |
| 2022-08-08 | $48.10 | $48.95 | $47.05 | $47.67 | $47.67 | 610,187 |
| 2022-08-05 | $46.54 | $49.27 | $46.41 | $48.10 | $48.10 | 421,671 |
| 2022-08-04 | $49.69 | $49.97 | $47.07 | $47.22 | $47.22 | 643,250 |
| 2022-08-03 | $51.18 | $51.75 | $48.86 | $49.68 | $49.68 | 519,834 |
| 2022-08-02 | $49.04 | $52.17 | $49.04 | $50.93 | $50.93 | 1,012,418 |
| 2022-08-01 | $49.00 | $49.34 | $47.26 | $47.98 | $47.98 | 945,223 |
| 2022-07-29 | $47.43 | $50.35 | $46.85 | $50.18 | $50.18 | 977,494 |
| 2022-07-28 | $47.01 | $47.23 | $45.26 | $46.55 | $46.55 | 386,272 |
| 2022-07-27 | $44.40 | $46.82 | $44.00 | $46.53 | $46.53 | 494,258 |
| 2022-07-26 | $44.64 | $45.29 | $43.38 | $44.10 | $44.10 | 433,988 |
| 2022-07-25 | $42.46 | $44.04 | $41.84 | $43.97 | $43.97 | 373,378 |
| 2022-07-22 | $42.94 | $43.87 | $41.70 | $41.93 | $41.93 | 868,148 |
| 2022-07-21 | $42.04 | $42.78 | $40.30 | $42.64 | $42.64 | 775,947 |
| 2022-07-20 | $42.07 | $43.59 | $41.53 | $43.49 | $43.49 | 512,148 |
| 2022-07-19 | $41.32 | $42.89 | $41.28 | $42.66 | $42.66 | 528,449 |
| 2022-07-18 | $41.00 | $41.96 | $40.89 | $41.18 | $41.18 | 686,184 |
| 2022-07-15 | $40.05 | $40.05 | $38.13 | $39.73 | $39.73 | 521,746 |
| 2022-07-14 | $38.29 | $38.81 | $37.30 | $38.51 | $38.51 | 764,125 |
| 2022-07-13 | $38.92 | $40.56 | $38.87 | $39.99 | $39.99 | 557,872 |
| 2022-07-12 | $38.90 | $39.87 | $38.20 | $39.59 | $39.59 | 675,464 |
| 2022-07-11 | $40.89 | $41.69 | $39.67 | $40.03 | $40.03 | 671,237 |
| 2022-07-08 | $42.08 | $42.97 | $41.57 | $42.20 | $42.20 | 804,206 |
| 2022-07-07 | $40.27 | $42.21 | $40.27 | $41.83 | $41.83 | 1,138,658 |
| 2022-07-06 | $39.65 | $41.23 | $37.17 | $39.43 | $39.43 | 1,391,395 |
| 2022-07-05 | $41.91 | $41.91 | $39.73 | $40.43 | $40.43 | 1,384,154 |
| 2022-07-01 | $42.39 | $43.09 | $41.40 | $42.85 | $42.85 | 671,178 |
| 2022-06-30 | $44.24 | $45.00 | $41.86 | $42.24 | $42.24 | 1,019,444 |
| 2022-06-29 | $47.55 | $47.55 | $45.33 | $45.68 | $45.68 | 1,609,911 |
| 2022-06-28 | $48.03 | $48.87 | $46.31 | $46.94 | $46.94 | 883,309 |
| 2022-06-27 | $44.44 | $47.23 | $44.27 | $47.10 | $47.10 | 1,475,950 |
| 2022-06-24 | $44.38 | $45.85 | $43.27 | $43.82 | $43.82 | 9,811,197 |
| 2022-06-23 | $46.79 | $46.87 | $41.91 | $43.64 | $43.64 | 1,614,027 |
| 2022-06-22 | $48.00 | $48.20 | $45.95 | $46.54 | $46.54 | 2,009,500 |
| 2022-06-21 | $51.49 | $52.96 | $50.44 | $50.52 | $50.52 | 1,133,511 |
| 2022-06-17 | $49.69 | $51.65 | $49.13 | $50.53 | $50.53 | 1,165,444 |
| 2022-06-16 | $50.02 | $50.99 | $49.12 | $49.78 | $49.78 | 1,328,577 |
| 2022-06-15 | $50.89 | $52.62 | $50.36 | $51.58 | $51.58 | 627,018 |
| 2022-06-14 | $53.20 | $53.68 | $50.08 | $50.85 | $50.85 | 612,896 |
| 2022-06-13 | $53.84 | $54.00 | $51.53 | $52.36 | $52.36 | 1,058,909 |
| 2022-06-10 | $55.53 | $58.19 | $54.51 | $56.04 | $56.04 | 1,128,541 |
| 2022-06-09 | $58.54 | $58.87 | $56.16 | $56.41 | $56.41 | 848,778 |
| 2022-06-08 | $60.20 | $60.43 | $56.56 | $59.40 | $59.40 | 938,308 |
| 2022-06-07 | $59.30 | $60.85 | $58.76 | $60.13 | $60.13 | 1,232,715 |
| 2022-06-06 | $62.21 | $62.31 | $58.61 | $59.59 | $59.59 | 984,046 |
| 2022-06-03 | $61.87 | $62.40 | $60.18 | $61.48 | $61.48 | 783,861 |
| 2022-06-02 | $61.21 | $63.45 | $60.64 | $61.65 | $61.65 | 1,089,079 |
| 2022-06-01 | $60.37 | $62.06 | $60.09 | $61.82 | $61.82 | 1,199,524 |
| 2022-05-31 | $60.98 | $62.84 | $58.31 | $59.45 | $59.45 | 3,267,529 |
| 2022-05-27 | $60.00 | $60.87 | $59.36 | $60.25 | $60.25 | 1,092,634 |
| 2022-05-26 | $60.34 | $60.40 | $59.13 | $59.93 | $59.93 | 679,425 |
| 2022-05-25 | $58.03 | $60.94 | $58.03 | $59.73 | $59.73 | 510,777 |
| 2022-05-24 | $58.16 | $58.81 | $56.73 | $58.18 | $58.18 | 702,765 |
| 2022-05-23 | $57.07 | $59.20 | $56.00 | $58.99 | $58.99 | 464,807 |
| 2022-05-20 | $56.99 | $57.18 | $54.33 | $55.98 | $55.98 | 533,545 |
| 2022-05-19 | $56.15 | $58.30 | $55.10 | $56.50 | $56.50 | 756,158 |
| 2022-05-18 | $59.88 | $60.41 | $55.86 | $57.11 | $57.11 | 752,657 |
| 2022-05-17 | $60.82 | $60.84 | $58.94 | $59.52 | $59.52 | 890,135 |
| 2022-05-16 | $57.95 | $60.95 | $57.66 | $59.83 | $59.83 | 1,080,033 |
| 2022-05-13 | $55.08 | $57.96 | $55.08 | $57.55 | $57.55 | 975,892 |
| 2022-05-12 | $53.66 | $54.23 | $51.73 | $54.13 | $54.13 | 835,970 |
| 2022-05-11 | $53.67 | $56.95 | $53.09 | $53.58 | $53.58 | 1,097,538 |
| 2022-05-10 | $53.63 | $54.44 | $51.60 | $52.40 | $52.40 | 1,154,235 |
| 2022-05-09 | $55.50 | $55.93 | $50.70 | $52.47 | $52.47 | 1,428,312 |
| 2022-05-06 | $60.49 | $61.70 | $55.81 | $57.26 | $57.26 | 720,424 |
| 2022-05-05 | $58.60 | $60.48 | $56.61 | $59.31 | $59.31 | 785,914 |
| 2022-05-04 | $58.13 | $59.38 | $56.82 | $58.38 | $58.38 | 1,149,473 |
| 2022-05-03 | $52.16 | $57.12 | $52.16 | $56.77 | $56.77 | 1,784,391 |
| 2022-05-02 | $50.45 | $52.13 | $49.10 | $51.90 | $51.90 | 1,771,237 |
| 2022-04-29 | $51.68 | $52.66 | $50.34 | $50.75 | $50.75 | 479,231 |
| 2022-04-28 | $51.34 | $52.93 | $49.73 | $51.41 | $51.41 | 1,025,688 |
| 2022-04-27 | $49.75 | $51.44 | $48.96 | $50.58 | $50.58 | 795,114 |
| 2022-04-26 | $49.75 | $51.09 | $48.47 | $49.51 | $49.51 | 842,991 |
| 2022-04-25 | $48.81 | $49.90 | $45.95 | $49.33 | $49.33 | 1,186,729 |
| 2022-04-22 | $49.25 | $51.51 | $48.63 | $50.45 | $50.45 | 863,467 |
| 2022-04-21 | $53.70 | $54.08 | $49.76 | $49.86 | $49.86 | 872,056 |
| 2022-04-20 | $53.22 | $54.22 | $52.44 | $52.95 | $52.95 | 681,767 |
| 2022-04-19 | $53.12 | $54.00 | $51.90 | $52.81 | $52.81 | 576,553 |
| 2022-04-18 | $54.53 | $54.78 | $52.88 | $53.69 | $53.69 | 677,676 |
| 2022-04-14 | $53.55 | $54.19 | $52.96 | $53.81 | $53.81 | 768,550 |
| 2022-04-13 | $51.69 | $53.66 | $51.50 | $53.54 | $53.54 | 896,246 |
| 2022-04-12 | $51.76 | $52.68 | $50.94 | $51.15 | $51.15 | 744,179 |
| 2022-04-11 | $53.00 | $53.59 | $50.74 | $51.00 | $51.00 | 356,018 |
| 2022-04-08 | $51.96 | $54.23 | $51.80 | $53.65 | $53.65 | 1,037,004 |
| 2022-04-07 | $53.25 | $53.87 | $50.75 | $51.59 | $51.59 | 763,233 |
| 2022-04-06 | $52.80 | $54.46 | $51.81 | $52.90 | $52.90 | 773,682 |
| 2022-04-05 | $55.00 | $55.71 | $52.10 | $52.28 | $52.28 | 482,515 |
| 2022-04-04 | $54.50 | $54.84 | $53.16 | $54.48 | $54.48 | 373,001 |
| 2022-04-01 | $52.28 | $54.00 | $52.28 | $53.91 | $53.91 | 804,695 |
| 2022-03-31 | $50.94 | $53.50 | $50.94 | $51.97 | $51.97 | 584,323 |
| 2022-03-30 | $52.21 | $53.19 | $50.96 | $51.74 | $51.74 | 588,932 |
| 2022-03-29 | $50.44 | $51.50 | $48.75 | $51.48 | $51.48 | 543,270 |
| 2022-03-28 | $52.00 | $52.49 | $51.41 | $52.05 | $52.05 | 337,596 |
| 2022-03-25 | $51.20 | $53.69 | $51.16 | $53.18 | $53.18 | 560,953 |
| 2022-03-24 | $50.43 | $51.02 | $50.01 | $51.02 | $51.02 | 773,144 |
| 2022-03-23 | $48.59 | $50.55 | $48.35 | $50.36 | $50.36 | 1,368,488 |
| 2022-03-22 | $48.27 | $49.39 | $47.89 | $48.02 | $48.02 | 814,666 |
| 2022-03-21 | $47.56 | $49.33 | $47.50 | $48.10 | $48.10 | 647,115 |
| 2022-03-18 | $46.79 | $47.13 | $46.01 | $46.50 | $46.50 | 492,027 |
| 2022-03-17 | $45.82 | $47.29 | $45.35 | $46.90 | $46.90 | 533,706 |
| 2022-03-16 | $45.49 | $46.93 | $43.48 | $44.38 | $44.38 | 549,805 |
| 2022-03-15 | $43.54 | $46.91 | $43.13 | $44.98 | $44.98 | 628,934 |
| 2022-03-14 | $47.40 | $47.98 | $45.00 | $45.27 | $45.27 | 490,303 |
| 2022-03-11 | $46.42 | $49.33 | $46.42 | $48.31 | $48.31 | 1,010,841 |
| 2022-03-10 | $47.20 | $47.70 | $46.02 | $46.89 | $46.89 | 810,321 |
| 2022-03-09 | $45.99 | $48.65 | $45.22 | $46.68 | $46.68 | 617,225 |
| 2022-03-08 | $48.90 | $50.38 | $45.42 | $47.49 | $47.49 | 1,328,356 |
| 2022-03-07 | $48.00 | $50.81 | $47.38 | $48.12 | $48.12 | 1,779,341 |
| 2022-03-04 | $45.00 | $48.29 | $44.62 | $47.50 | $47.50 | 1,471,303 |
| 2022-03-03 | $42.62 | $45.16 | $42.61 | $44.54 | $44.54 | 592,215 |
| 2022-03-02 | $42.08 | $43.49 | $41.82 | $43.17 | $43.17 | 438,259 |
| 2022-03-01 | $41.00 | $42.35 | $41.00 | $41.40 | $41.40 | 358,618 |
| 2022-02-28 | $39.27 | $40.78 | $39.16 | $40.74 | $40.74 | 549,962 |
| 2022-02-25 | $38.21 | $40.16 | $38.02 | $39.67 | $39.67 | 411,114 |
| 2022-02-24 | $40.42 | $40.45 | $37.55 | $37.96 | $37.96 | 993,063 |
| 2022-02-23 | $40.37 | $40.93 | $39.43 | $39.47 | $39.47 | 614,303 |
| 2022-02-22 | $40.02 | $42.13 | $39.84 | $40.30 | $40.30 | 579,785 |
| 2022-02-18 | $41.00 | $41.13 | $39.98 | $40.24 | $40.24 | 927,586 |
| 2022-02-17 | $41.49 | $42.26 | $40.97 | $41.81 | $41.81 | 459,874 |
| 2022-02-16 | $41.61 | $43.42 | $41.30 | $41.84 | $41.84 | 600,939 |
| 2022-02-15 | $41.00 | $41.57 | $40.38 | $41.19 | $41.19 | 199,994 |
| 2022-02-14 | $41.32 | $41.70 | $40.11 | $41.11 | $41.11 | 299,580 |
| 2022-02-11 | $40.48 | $41.78 | $40.23 | $41.50 | $41.50 | 567,438 |
| 2022-02-10 | $41.61 | $42.30 | $39.82 | $40.48 | $40.48 | 607,792 |
| 2022-02-09 | $40.46 | $42.58 | $40.40 | $41.99 | $41.99 | 289,869 |
| 2022-02-08 | $41.63 | $41.92 | $40.16 | $40.32 | $40.32 | 293,718 |
| 2022-02-07 | $42.00 | $42.48 | $40.81 | $41.57 | $41.57 | 194,414 |
| 2022-02-04 | $41.93 | $43.36 | $41.50 | $42.48 | $42.48 | 380,113 |
| 2022-02-03 | $41.62 | $42.24 | $41.03 | $41.46 | $41.46 | 442,692 |
| 2022-02-02 | $43.79 | $43.79 | $41.49 | $42.15 | $42.15 | 273,633 |
| 2022-02-01 | $41.53 | $43.67 | $41.50 | $42.89 | $42.89 | 550,756 |
| 2022-01-31 | $40.43 | $41.95 | $40.22 | $41.49 | $41.49 | 218,250 |
| 2022-01-28 | $40.16 | $40.80 | $39.30 | $40.57 | $40.57 | 195,739 |
| 2022-01-27 | $40.61 | $41.52 | $39.27 | $40.22 | $40.22 | 208,676 |
| 2022-01-26 | $41.84 | $42.30 | $39.73 | $40.30 | $40.30 | 320,722 |
| 2022-01-25 | $39.44 | $41.67 | $37.42 | $41.39 | $41.39 | 356,369 |
| 2022-01-24 | $37.16 | $40.00 | $36.55 | $39.99 | $39.99 | 423,915 |
| 2022-01-21 | $40.65 | $40.95 | $38.27 | $38.40 | $38.40 | 474,471 |
| 2022-01-20 | $41.19 | $42.00 | $40.47 | $40.66 | $40.66 | 310,183 |
| 2022-01-19 | $41.80 | $42.38 | $41.22 | $41.46 | $41.46 | 243,376 |
| 2022-01-18 | $41.37 | $41.91 | $40.59 | $41.61 | $41.61 | 331,357 |
| 2022-01-14 | $39.90 | $41.15 | $39.90 | $40.71 | $40.71 | 229,649 |
| 2022-01-13 | $41.30 | $41.79 | $39.94 | $39.96 | $39.96 | 321,609 |
| 2022-01-12 | $41.35 | $42.72 | $41.27 | $41.42 | $41.42 | 351,991 |
| 2022-01-11 | $41.09 | $41.75 | $40.30 | $40.90 | $40.90 | 343,168 |
| 2022-01-10 | $39.88 | $40.92 | $39.15 | $40.51 | $40.51 | 447,140 |
| 2022-01-07 | $39.45 | $40.46 | $38.94 | $39.80 | $39.80 | 256,376 |
| 2022-01-06 | $39.33 | $40.25 | $38.69 | $39.43 | $39.43 | 564,466 |
| 2022-01-05 | $39.78 | $41.09 | $38.22 | $38.42 | $38.42 | 703,715 |
| 2022-01-04 | $38.50 | $39.65 | $37.75 | $39.51 | $39.51 | 578,077 |
| 2022-01-03 | $36.30 | $38.30 | $36.17 | $38.05 | $38.05 | 308,534 |
| 2021-12-31 | $35.61 | $36.45 | $35.47 | $36.00 | $36.00 | 166,011 |
| 2021-12-30 | $36.51 | $36.82 | $35.62 | $35.76 | $35.76 | 172,115 |
| 2021-12-29 | $36.37 | $37.04 | $35.91 | $36.54 | $36.54 | 159,597 |
| 2021-12-28 | $37.58 | $38.09 | $36.18 | $36.42 | $36.42 | 257,709 |
| 2021-12-27 | $36.37 | $37.49 | $35.92 | $37.43 | $37.43 | 162,122 |
| 2021-12-23 | $36.32 | $36.87 | $35.88 | $36.25 | $36.25 | 197,991 |
| 2021-12-22 | $34.85 | $36.62 | $34.46 | $36.22 | $36.22 | 530,946 |
| 2021-12-21 | $34.72 | $35.60 | $34.47 | $34.49 | $34.49 | 327,751 |
| 2021-12-20 | $34.10 | $34.57 | $33.17 | $34.27 | $34.27 | 817,588 |
| 2021-12-17 | $34.84 | $35.67 | $33.91 | $35.20 | $35.20 | 981,998 |
| 2021-12-16 | $34.49 | $35.11 | $33.61 | $35.04 | $35.04 | 681,173 |
| 2021-12-15 | $31.70 | $34.24 | $31.70 | $34.16 | $34.16 | 506,234 |
| 2021-12-14 | $31.06 | $32.85 | $31.06 | $32.09 | $32.09 | 277,335 |
| 2021-12-13 | $33.15 | $33.55 | $31.56 | $31.59 | $31.59 | 388,994 |
| 2021-12-10 | $31.68 | $34.09 | $31.68 | $33.50 | $33.50 | 1,202,670 |
| 2021-12-09 | $31.86 | $32.08 | $30.17 | $30.65 | $30.65 | 244,862 |
| 2021-12-08 | $31.71 | $32.44 | $31.52 | $32.01 | $32.01 | 150,285 |
| 2021-12-07 | $31.80 | $32.74 | $31.41 | $31.54 | $31.54 | 351,510 |
| 2021-12-06 | $31.18 | $31.75 | $30.08 | $31.35 | $31.35 | 354,269 |
| 2021-12-03 | $31.42 | $31.77 | $29.98 | $30.82 | $30.82 | 425,721 |
| 2021-12-02 | $30.01 | $31.09 | $29.60 | $30.78 | $30.78 | 815,052 |
| 2021-12-01 | $31.75 | $31.88 | $30.04 | $30.31 | $30.31 | 353,219 |
| 2021-11-30 | $30.51 | $31.14 | $29.46 | $31.06 | $31.06 | 1,075,221 |
| 2021-11-29 | $32.00 | $32.31 | $31.06 | $31.23 | $31.23 | 372,217 |
| 2021-11-26 | $32.04 | $32.18 | $29.58 | $31.20 | $31.20 | 548,791 |
| 2021-11-24 | $33.70 | $34.26 | $33.40 | $34.03 | $34.03 | 231,465 |
| 2021-11-23 | $34.28 | $35.23 | $33.68 | $34.09 | $34.09 | 401,121 |
| 2021-11-22 | $34.00 | $35.01 | $33.40 | $33.77 | $33.77 | 354,129 |
| 2021-11-19 | $34.69 | $34.98 | $33.39 | $34.00 | $34.00 | 723,686 |
| 2021-11-18 | $36.85 | $37.47 | $35.00 | $35.73 | $35.73 | 522,418 |
| 2021-11-17 | $37.40 | $38.67 | $36.85 | $37.15 | $37.15 | 474,881 |
| 2021-11-16 | $36.43 | $38.33 | $36.32 | $37.82 | $37.82 | 579,043 |
| 2021-11-15 | $35.66 | $36.45 | $34.89 | $36.28 | $36.28 | 372,967 |
| 2021-11-12 | $35.05 | $35.77 | $35.00 | $35.57 | $35.57 | 404,532 |
| 2021-11-11 | $35.62 | $36.02 | $35.08 | $35.11 | $35.11 | 189,702 |
| 2021-11-10 | $37.59 | $38.96 | $35.46 | $35.49 | $35.49 | 686,658 |
| 2021-11-09 | $36.81 | $37.58 | $36.36 | $37.58 | $37.58 | 260,987 |
| 2021-11-08 | $35.37 | $37.20 | $35.34 | $36.81 | $36.81 | 261,811 |
| 2021-11-05 | $35.20 | $35.90 | $34.85 | $34.90 | $34.90 | 319,373 |
| 2021-11-04 | $35.21 | $35.54 | $34.53 | $34.82 | $34.82 | 290,209 |
| 2021-11-03 | $35.43 | $35.72 | $34.33 | $34.50 | $34.50 | 202,778 |
| 2021-11-02 | $35.65 | $36.38 | $34.26 | $35.63 | $35.63 | 279,885 |
| 2021-11-01 | $35.39 | $35.99 | $35.39 | $35.65 | $35.65 | 178,684 |
| 2021-10-29 | $36.96 | $37.26 | $35.12 | $35.22 | $35.22 | 232,755 |
| 2021-10-28 | $36.50 | $36.89 | $36.05 | $36.86 | $36.86 | 182,029 |
| 2021-10-27 | $37.99 | $37.99 | $35.89 | $36.46 | $36.46 | 217,398 |
| 2021-10-26 | $38.37 | $39.14 | $37.93 | $38.32 | $38.32 | 315,793 |
| 2021-10-25 | $36.55 | $38.49 | $36.55 | $38.35 | $38.35 | 381,636 |
| 2021-10-22 | $36.22 | $36.57 | $35.41 | $36.10 | $36.10 | 373,368 |
| 2021-10-21 | $37.23 | $37.56 | $36.21 | $36.32 | $36.32 | 459,120 |
| 2021-10-20 | $36.00 | $37.28 | $35.53 | $37.23 | $37.23 | 552,542 |
| 2021-10-19 | $35.94 | $36.07 | $35.43 | $36.01 | $36.01 | 358,550 |
| 2021-10-18 | $35.94 | $36.05 | $35.42 | $35.74 | $35.74 | 266,133 |
| 2021-10-15 | $35.28 | $36.02 | $35.12 | $35.69 | $35.69 | 184,064 |
| 2021-10-14 | $35.26 | $35.31 | $34.39 | $34.97 | $34.97 | 345,549 |
| 2021-10-13 | $34.21 | $35.08 | $33.31 | $34.87 | $34.87 | 202,866 |
| 2021-10-12 | $35.40 | $35.66 | $34.05 | $34.22 | $34.22 | 224,074 |
| 2021-10-11 | $35.84 | $36.00 | $35.22 | $35.32 | $35.32 | 181,034 |
| 2021-10-08 | $35.95 | $36.05 | $35.20 | $35.46 | $35.46 | 278,599 |
| 2021-10-07 | $34.76 | $35.94 | $34.35 | $35.56 | $35.56 | 336,947 |
| 2021-10-06 | $35.18 | $35.32 | $33.70 | $34.63 | $34.63 | 425,075 |
| 2021-10-05 | $36.25 | $36.31 | $34.90 | $35.73 | $35.73 | 375,925 |
| 2021-10-04 | $36.12 | $36.36 | $35.86 | $35.93 | $35.93 | 309,972 |
| 2021-10-01 | $35.00 | $36.02 | $34.74 | $35.67 | $35.67 | 269,540 |
| 2021-09-30 | $34.38 | $35.16 | $33.51 | $34.88 | $34.88 | 379,061 |
| 2021-09-29 | $34.93 | $34.93 | $33.90 | $34.27 | $34.27 | 192,810 |
| 2021-09-28 | $34.78 | $35.75 | $34.78 | $34.90 | $34.90 | 534,308 |
| 2021-09-27 | $34.61 | $35.38 | $34.16 | $34.70 | $34.70 | 1,097,512 |
| 2021-09-24 | $33.51 | $34.40 | $33.39 | $34.07 | $34.07 | 498,998 |
| 2021-09-23 | $32.58 | $34.00 | $32.40 | $33.93 | $33.93 | 402,659 |
| 2021-09-22 | $31.89 | $32.77 | $31.89 | $32.45 | $32.45 | 826,873 |
| 2021-09-21 | $31.26 | $31.66 | $30.71 | $31.47 | $31.47 | 442,093 |
| 2021-09-20 | $29.80 | $30.99 | $28.87 | $30.72 | $30.72 | 686,878 |
| 2021-09-17 | $31.83 | $32.50 | $31.20 | $31.33 | $31.33 | 4,409,755 |
| 2021-09-16 | $32.00 | $32.24 | $31.48 | $32.00 | $32.00 | 699,620 |
| 2021-09-15 | $31.70 | $32.36 | $31.70 | $32.08 | $32.08 | 630,194 |
| 2021-09-14 | $31.37 | $31.80 | $30.78 | $31.53 | $31.53 | 607,441 |
| 2021-09-13 | $31.80 | $32.31 | $31.16 | $31.34 | $31.34 | 522,838 |
| 2021-09-10 | $31.50 | $32.24 | $31.02 | $31.41 | $31.41 | 771,909 |
| 2021-09-09 | $31.00 | $32.00 | $30.78 | $31.31 | $31.31 | 837,559 |
| 2021-09-08 | $31.50 | $31.83 | $31.13 | $31.21 | $31.21 | 544,427 |
| 2021-09-07 | $30.46 | $32.15 | $29.79 | $31.48 | $31.48 | 989,381 |
| 2021-09-03 | $30.01 | $30.42 | $29.86 | $30.07 | $30.07 | 293,546 |
| 2021-09-02 | $29.15 | $30.25 | $28.97 | $30.18 | $30.18 | 678,915 |
| 2021-09-01 | $29.68 | $29.68 | $28.65 | $29.40 | $29.40 | 160,496 |
| 2021-08-31 | $28.17 | $29.76 | $28.17 | $29.69 | $29.69 | 268,586 |
| 2021-08-30 | $28.72 | $28.75 | $27.50 | $28.46 | $28.46 | 319,769 |
| 2021-08-27 | $27.24 | $28.39 | $26.97 | $28.39 | $28.39 | 400,470 |
| 2021-08-26 | $27.10 | $27.90 | $26.84 | $26.90 | $26.90 | 367,014 |
| 2021-08-25 | $26.60 | $27.35 | $26.24 | $27.33 | $27.33 | 287,255 |
| 2021-08-24 | $25.81 | $26.87 | $25.73 | $26.54 | $26.54 | 237,447 |
| 2021-08-23 | $24.70 | $25.69 | $24.27 | $25.36 | $25.36 | 374,467 |
| 2021-08-20 | $23.85 | $24.30 | $23.18 | $24.10 | $24.10 | 350,995 |
| 2021-08-19 | $24.05 | $24.37 | $23.02 | $24.08 | $24.08 | 600,653 |
| 2021-08-18 | $25.24 | $25.65 | $24.78 | $24.79 | $24.79 | 148,614 |
| 2021-08-17 | $25.14 | $25.40 | $24.86 | $25.25 | $25.25 | 281,374 |
| 2021-08-16 | $25.32 | $25.51 | $24.80 | $25.39 | $25.39 | 209,943 |
| 2021-08-13 | $26.71 | $26.98 | $25.56 | $25.67 | $25.67 | 358,354 |
| 2021-08-12 | $26.84 | $27.05 | $26.42 | $26.74 | $26.74 | 150,865 |
| 2021-08-11 | $27.34 | $27.60 | $26.76 | $27.05 | $27.05 | 199,179 |
| 2021-08-10 | $25.70 | $27.52 | $25.61 | $27.49 | $27.49 | 385,276 |
| 2021-08-09 | $25.53 | $25.76 | $24.90 | $25.61 | $25.61 | 360,056 |
| 2021-08-06 | $25.59 | $26.06 | $25.33 | $25.99 | $25.99 | 278,481 |
| 2021-08-05 | $26.09 | $26.71 | $25.21 | $25.59 | $25.59 | 267,858 |
| 2021-08-04 | $27.00 | $27.38 | $25.75 | $26.25 | $26.25 | 296,686 |
| 2021-08-03 | $26.63 | $27.95 | $25.15 | $27.41 | $27.41 | 576,528 |
| 2021-08-02 | $27.10 | $27.67 | $26.13 | $26.26 | $26.26 | 334,602 |
| 2021-07-30 | $27.50 | $27.98 | $26.89 | $27.10 | $27.10 | 146,599 |
| 2021-07-29 | $27.00 | $27.93 | $26.78 | $27.72 | $27.72 | 204,881 |
| 2021-07-28 | $26.96 | $27.00 | $26.14 | $26.95 | $26.95 | 125,314 |
| 2021-07-27 | $26.54 | $26.91 | $26.52 | $26.76 | $26.76 | 195,761 |
| 2021-07-26 | $25.95 | $27.50 | $25.95 | $26.92 | $26.92 | 397,151 |
| 2021-07-23 | $27.02 | $27.13 | $25.94 | $26.35 | $26.35 | 387,211 |
| 2021-07-22 | $27.00 | $27.37 | $26.14 | $26.99 | $26.99 | 227,070 |
| 2021-07-21 | $26.45 | $27.36 | $26.13 | $26.94 | $26.94 | 552,477 |
| 2021-07-20 | $24.91 | $26.56 | $24.91 | $26.16 | $26.16 | 662,782 |
| 2021-07-19 | $26.20 | $26.21 | $24.64 | $25.02 | $25.02 | 1,018,980 |
| 2021-07-16 | $27.14 | $27.49 | $26.39 | $27.00 | $27.00 | 474,322 |
| 2021-07-15 | $27.84 | $28.38 | $26.82 | $27.00 | $27.00 | 629,598 |
| 2021-07-14 | $28.90 | $29.88 | $27.87 | $28.16 | $28.16 | 679,934 |
| 2021-07-13 | $29.74 | $30.08 | $28.78 | $28.95 | $28.95 | 528,057 |
| 2021-07-12 | $29.86 | $30.00 | $29.21 | $29.94 | $29.94 | 256,181 |
| 2021-07-09 | $28.46 | $29.83 | $28.46 | $29.67 | $29.67 | 169,324 |
| 2021-07-08 | $27.93 | $28.78 | $27.40 | $28.55 | $28.55 | 335,477 |
| 2021-07-07 | $29.27 | $29.36 | $28.02 | $28.40 | $28.40 | 328,604 |
| 2021-07-06 | $30.34 | $30.44 | $28.65 | $29.05 | $29.05 | 578,624 |
| 2021-07-02 | $29.67 | $30.12 | $29.06 | $30.00 | $30.00 | 346,553 |
| 2021-07-01 | $29.30 | $30.07 | $29.00 | $29.64 | $29.64 | 466,285 |
| 2021-06-30 | $29.27 | $29.57 | $28.62 | $28.88 | $28.88 | 318,648 |
| 2021-06-29 | $29.00 | $29.57 | $28.76 | $29.04 | $29.04 | 864,918 |
| 2021-06-28 | $29.12 | $29.48 | $28.72 | $28.99 | $28.99 | 853,068 |
| 2021-06-25 | $29.60 | $29.95 | $28.77 | $29.20 | $29.20 | 617,578 |
| 2021-06-24 | $29.20 | $29.50 | $28.88 | $29.32 | $29.32 | 636,644 |
| 2021-06-23 | $28.46 | $29.29 | $28.46 | $29.10 | $29.10 | 735,622 |
| 2021-06-22 | $28.22 | $28.50 | $27.91 | $28.32 | $28.32 | 308,309 |
| 2021-06-21 | $27.03 | $28.51 | $26.83 | $28.31 | $28.31 | 347,364 |
| 2021-06-18 | $26.73 | $27.93 | $26.57 | $26.73 | $26.73 | 514,914 |
| 2021-06-17 | $28.00 | $28.30 | $26.49 | $26.93 | $26.93 | 376,581 |
| 2021-06-16 | $27.66 | $28.62 | $27.66 | $28.09 | $28.09 | 609,356 |
| 2021-06-15 | $27.19 | $27.88 | $27.16 | $27.52 | $27.52 | 246,588 |
| 2021-06-14 | $28.62 | $28.80 | $26.76 | $27.10 | $27.10 | 730,029 |
| 2021-06-11 | $28.18 | $28.68 | $28.18 | $28.55 | $28.55 | 412,460 |
| 2021-06-10 | $28.24 | $28.65 | $27.95 | $28.18 | $28.18 | 337,833 |
| 2021-06-09 | $28.11 | $29.12 | $27.71 | $28.24 | $28.24 | 604,267 |
| 2021-06-08 | $26.29 | $28.00 | $26.15 | $27.96 | $27.96 | 548,813 |
| 2021-06-07 | $29.27 | $29.61 | $26.03 | $26.44 | $26.44 | 1,724,907 |
| 2021-06-04 | $27.52 | $29.76 | $27.33 | $29.33 | $29.33 | 1,397,436 |
| 2021-06-03 | $26.40 | $27.95 | $26.10 | $27.52 | $27.52 | 887,280 |
| 2021-06-02 | $26.94 | $28.73 | $26.12 | $26.62 | $26.62 | 1,560,752 |
| 2021-06-01 | $23.65 | $26.60 | $23.65 | $26.60 | $26.60 | 2,866,182 |
| 2021-05-28 | $21.80 | $23.54 | $21.69 | $23.47 | $23.47 | 735,240 |
| 2021-05-27 | $21.27 | $22.60 | $21.12 | $21.79 | $21.79 | 1,136,121 |
| 2021-05-26 | $20.74 | $21.50 | $20.74 | $21.36 | $21.36 | 1,188,216 |
| 2021-05-25 | $21.37 | $21.63 | $20.56 | $20.66 | $20.66 | 2,392,161 |
| 2021-05-24 | $21.06 | $21.61 | $20.94 | $21.37 | $21.37 | 1,033,556 |
| 2021-05-21 | $21.05 | $21.42 | $20.94 | $20.94 | $20.94 | 602,280 |
| 2021-05-20 | $21.20 | $21.61 | $21.08 | $21.10 | $21.10 | 286,740 |
| 2021-05-19 | $21.35 | $21.50 | $21.00 | $21.33 | $21.33 | 982,817 |
| 2021-05-18 | $21.46 | $22.27 | $21.44 | $21.57 | $21.57 | 848,812 |
| 2021-05-17 | $21.40 | $21.65 | $21.08 | $21.50 | $21.50 | 605,252 |
| 2021-05-14 | $21.60 | $22.00 | $21.28 | $21.49 | $21.49 | 397,546 |
| 2021-05-13 | $21.75 | $21.94 | $21.48 | $21.65 | $21.65 | 253,595 |
| 2021-05-12 | $21.96 | $22.27 | $21.60 | $21.76 | $21.76 | 614,630 |
| 2021-05-11 | $22.00 | $22.25 | $21.58 | $21.90 | $21.90 | 661,003 |
| 2021-05-10 | $22.30 | $22.95 | $21.98 | $22.00 | $22.00 | 1,696,660 |
| 2021-05-07 | $22.00 | $22.24 | $21.41 | $22.05 | $22.05 | 1,282,884 |
| 2021-05-06 | $21.55 | $22.49 | $21.55 | $22.00 | $22.00 | 1,008,754 |
| 2021-05-05 | $22.95 | $23.38 | $22.02 | $22.10 | $22.10 | 1,702,800 |
| 2021-05-04 | $23.80 | $24.10 | $20.25 | $22.00 | $22.00 | 1,713,010 |
| 2021-05-03 | $21.99 | $26.25 | $21.99 | $23.70 | $23.70 | 736,469 |
| 2017-07-14 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-07-12 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-07-11 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-07-10 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-07-07 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-07-05 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-07-03 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-30 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-29 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-28 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-27 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-26 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-23 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-22 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-21 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-20 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-19 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-16 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-15 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-14 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-13 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-12 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-09 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-08 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-07 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-06 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-05 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-02 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-06-01 | $112.99 | $112.99 | $112.99 | $112.99 | $112.99 | 0 |
| 2017-05-31 | $113.01 | $113.01 | $112.97 | $112.99 | $112.99 | 4,620,806 |
| 2017-05-30 | $113.02 | $113.02 | $112.97 | $112.99 | $112.99 | 1,307,015 |
| 2017-05-26 | $112.45 | $113.07 | $112.41 | $112.99 | $112.62 | 7,784,968 |
| 2017-05-25 | $112.46 | $112.54 | $112.41 | $112.46 | $112.09 | 553,589 |
| 2017-05-24 | $112.25 | $112.59 | $112.25 | $112.45 | $112.08 | 688,450 |
| 2017-05-23 | $112.14 | $112.34 | $112.12 | $112.31 | $111.94 | 1,301,134 |
| 2017-05-22 | $111.95 | $112.20 | $111.95 | $112.10 | $111.73 | 784,143 |
| 2017-05-19 | $111.85 | $112.08 | $111.69 | $111.69 | $111.33 | 786,527 |
| 2017-05-18 | $112.03 | $112.09 | $111.57 | $111.75 | $111.39 | 2,285,305 |
| 2017-05-17 | $112.14 | $112.25 | $112.06 | $112.06 | $111.69 | 636,052 |
| 2017-05-16 | $112.36 | $112.36 | $112.08 | $112.14 | $111.77 | 942,233 |
| 2017-05-15 | $112.33 | $112.49 | $112.24 | $112.29 | $111.92 | 667,910 |
| 2017-05-12 | $112.27 | $112.35 | $112.20 | $112.30 | $111.93 | 449,661 |
| 2017-05-11 | $112.25 | $112.34 | $112.07 | $112.30 | $111.93 | 1,028,575 |
| 2017-05-10 | $112.29 | $112.37 | $112.20 | $112.31 | $111.94 | 1,155,292 |
| 2017-05-09 | $112.40 | $112.48 | $112.17 | $112.31 | $111.94 | 1,038,774 |
| 2017-05-08 | $112.49 | $112.50 | $112.33 | $112.35 | $111.98 | 531,892 |
| 2017-05-05 | $112.50 | $112.55 | $112.36 | $112.48 | $112.11 | 555,247 |
| 2017-05-04 | $112.49 | $112.69 | $112.45 | $112.50 | $112.13 | 349,560 |
| 2017-05-03 | $112.45 | $112.50 | $112.45 | $112.50 | $112.13 | 299,420 |
| 2017-05-02 | $112.44 | $112.55 | $112.38 | $112.51 | $112.14 | 544,200 |
| 2017-05-01 | $112.45 | $112.48 | $112.23 | $112.42 | $112.05 | 647,641 |
| 2017-04-28 | $112.43 | $112.48 | $112.35 | $112.44 | $112.07 | 457,167 |
| 2017-04-27 | $112.44 | $112.48 | $112.31 | $112.44 | $112.07 | 578,440 |
| 2017-04-26 | $112.42 | $112.52 | $112.35 | $112.44 | $112.07 | 461,589 |
| 2017-04-25 | $112.51 | $112.51 | $112.26 | $112.45 | $112.08 | 327,981 |
| 2017-04-24 | $112.45 | $112.45 | $112.27 | $112.34 | $111.97 | 610,903 |
| 2017-04-21 | $112.33 | $112.43 | $112.22 | $112.43 | $112.06 | 675,346 |
| 2017-04-20 | $112.40 | $112.46 | $112.33 | $112.33 | $111.96 | 654,868 |
| 2017-04-19 | $112.40 | $112.45 | $112.33 | $112.41 | $112.04 | 536,086 |
| 2017-04-18 | $112.28 | $112.40 | $112.28 | $112.40 | $112.03 | 513,566 |
| 2017-04-17 | $112.33 | $112.40 | $112.19 | $112.37 | $112.00 | 369,178 |
| 2017-04-13 | $112.40 | $112.42 | $112.18 | $112.39 | $112.02 | 1,766,586 |
| 2017-04-12 | $112.13 | $112.50 | $112.02 | $112.45 | $112.08 | 7,022,199 |
| 2017-04-11 | $111.16 | $111.40 | $111.00 | $111.34 | $110.98 | 608,619 |
| 2017-04-10 | $111.15 | $111.23 | $111.06 | $111.20 | $110.84 | 463,250 |
| 2017-04-07 | $111.06 | $111.22 | $111.01 | $111.22 | $110.86 | 528,287 |
| 2017-04-06 | $111.01 | $111.22 | $110.95 | $111.17 | $110.81 | 380,346 |
| 2017-04-05 | $111.00 | $111.09 | $110.89 | $110.98 | $110.62 | 897,663 |
| 2017-04-04 | $111.10 | $111.17 | $110.89 | $110.98 | $110.62 | 664,727 |
| 2017-04-03 | $110.92 | $111.30 | $110.92 | $111.05 | $110.69 | 707,576 |
| 2017-03-31 | $110.90 | $111.00 | $110.85 | $110.94 | $110.58 | 773,146 |
| 2017-03-30 | $110.86 | $110.92 | $110.85 | $110.90 | $110.54 | 413,722 |
| 2017-03-29 | $110.85 | $111.00 | $110.85 | $110.87 | $110.51 | 599,650 |
| 2017-03-28 | $110.90 | $110.92 | $110.75 | $110.90 | $110.54 | 552,308 |
| 2017-03-27 | $110.90 | $111.11 | $110.75 | $111.00 | $110.64 | 622,131 |
| 2017-03-24 | $111.20 | $111.36 | $110.82 | $111.00 | $110.64 | 5,276 |
| 2017-03-23 | $111.05 | $111.26 | $110.97 | $111.10 | $110.74 | 3,836 |
| 2017-03-22 | $110.89 | $111.16 | $110.80 | $111.10 | $110.74 | 615,231 |
| 2017-03-21 | $110.71 | $110.95 | $110.50 | $110.81 | $110.45 | 1,487,200 |
| 2017-03-20 | $111.50 | $111.70 | $111.33 | $111.50 | $111.14 | 367,123 |
| 2017-03-17 | $111.30 | $111.67 | $111.29 | $111.51 | $111.15 | 1,044,248 |
| 2017-03-16 | $111.40 | $111.50 | $111.04 | $111.15 | $110.79 | 536,900 |
| 2017-03-15 | $111.33 | $111.50 | $111.31 | $111.39 | $111.03 | 514,908 |
| 2017-03-14 | $111.43 | $111.52 | $111.29 | $111.41 | $111.05 | 471,099 |
| 2017-03-13 | $111.50 | $111.60 | $111.37 | $111.45 | $111.09 | 394,930 |
| 2017-03-10 | $111.31 | $111.68 | $111.29 | $111.50 | $111.14 | 644,795 |
| 2017-03-09 | $111.50 | $111.50 | $111.25 | $111.29 | $110.93 | 550,938 |
| 2017-03-08 | $111.50 | $111.75 | $111.45 | $111.52 | $111.16 | 659,238 |
| 2017-03-07 | $111.45 | $111.75 | $111.45 | $111.75 | $111.39 | 332,527 |
| 2017-03-06 | $111.55 | $111.72 | $111.36 | $111.51 | $111.15 | 360,056 |
| 2017-03-03 | $111.60 | $111.84 | $111.54 | $111.61 | $111.25 | 336,582 |
| 2017-03-02 | $111.15 | $111.80 | $111.15 | $111.51 | $111.15 | 872,246 |
| 2017-03-01 | $111.23 | $111.64 | $111.10 | $111.31 | $110.95 | 313,301 |
| 2017-02-28 | $111.20 | $111.50 | $111.11 | $111.22 | $110.86 | 615,729 |
| 2017-02-27 | $111.25 | $111.40 | $111.11 | $111.30 | $110.94 | 266,758 |
| 2017-02-24 | $111.01 | $111.54 | $111.01 | $111.45 | $110.72 | 295,272 |
| 2017-02-23 | $111.30 | $111.54 | $111.29 | $111.41 | $110.68 | 181,096 |
| 2017-02-22 | $111.29 | $111.48 | $111.10 | $111.26 | $110.53 | 251,568 |
| 2017-02-21 | $110.96 | $111.56 | $110.90 | $111.56 | $110.83 | 287,477 |
| 2017-02-17 | $110.70 | $111.46 | $110.70 | $111.00 | $110.27 | 310,313 |
| 2017-02-16 | $111.13 | $111.25 | $110.94 | $111.08 | $110.35 | 254,114 |
| 2017-02-15 | $110.60 | $111.22 | $110.60 | $111.17 | $110.44 | 284,164 |
| 2017-02-14 | $110.44 | $110.75 | $110.44 | $110.67 | $109.94 | 203,456 |
| 2017-02-13 | $110.62 | $110.87 | $110.44 | $110.71 | $109.98 | 194,991 |
| 2017-02-10 | $110.63 | $110.69 | $110.47 | $110.49 | $109.76 | 171,290 |
| 2017-02-09 | $110.58 | $110.76 | $110.31 | $110.64 | $109.91 | 153,305 |
| 2017-02-08 | $110.47 | $110.59 | $110.25 | $110.54 | $109.81 | 161,538 |
| 2017-02-07 | $110.30 | $110.59 | $110.20 | $110.58 | $109.85 | 223,071 |
| 2017-02-06 | $110.25 | $110.52 | $110.11 | $110.22 | $109.50 | 306,915 |
| 2017-02-03 | $110.25 | $110.65 | $110.21 | $110.30 | $109.58 | 268,335 |
| 2017-02-02 | $110.57 | $110.77 | $110.10 | $110.25 | $109.53 | 560,646 |
| 2017-02-01 | $110.45 | $110.82 | $110.10 | $110.30 | $109.58 | 604,197 |
| 2017-01-31 | $110.35 | $110.82 | $110.24 | $110.67 | $109.94 | 690,000 |
| 2017-01-30 | $110.54 | $110.70 | $110.10 | $110.37 | $109.65 | 757,429 |
| 2017-01-27 | $110.74 | $111.00 | $110.50 | $110.69 | $109.96 | 559,375 |
| 2017-01-26 | $111.06 | $111.06 | $110.33 | $110.74 | $110.01 | 1,774,222 |
| 2017-01-25 | $107.75 | $108.49 | $107.75 | $108.31 | $107.60 | 292,047 |
| 2017-01-24 | $107.38 | $108.09 | $107.32 | $108.00 | $107.29 | 435,131 |
| 2017-01-23 | $107.30 | $107.82 | $107.15 | $107.26 | $106.56 | 328,056 |
| 2017-01-20 | $107.95 | $108.37 | $107.19 | $107.51 | $106.80 | 377,558 |
| 2017-01-19 | $107.75 | $108.18 | $107.64 | $107.76 | $107.05 | 515,745 |
| 2017-01-18 | $107.32 | $107.86 | $106.85 | $107.65 | $106.94 | 691,695 |
| 2017-01-17 | $107.00 | $107.46 | $106.40 | $107.25 | $106.55 | 473,842 |
| 2017-01-13 | $106.90 | $107.74 | $106.63 | $107.50 | $106.79 | 542,046 |
| 2017-01-12 | $106.28 | $106.79 | $106.25 | $106.77 | $106.07 | 371,645 |
| 2017-01-11 | $105.12 | $106.85 | $105.03 | $106.49 | $105.79 | 659,829 |
| 2017-01-10 | $104.13 | $105.50 | $103.75 | $105.11 | $104.42 | 612,774 |
| 2017-01-09 | $104.00 | $104.13 | $103.80 | $103.80 | $103.12 | 425,100 |
| 2017-01-06 | $104.24 | $104.24 | $103.55 | $103.90 | $103.22 | 298,251 |
| 2017-01-05 | $104.05 | $104.38 | $103.92 | $104.11 | $103.43 | 201,711 |
| 2017-01-04 | $103.55 | $104.34 | $103.55 | $104.13 | $103.45 | 298,193 |
| 2017-01-03 | $103.75 | $104.01 | $103.33 | $103.76 | $103.08 | 394,951 |
| 2016-12-30 | $103.72 | $104.13 | $103.50 | $103.61 | $102.93 | 255,648 |
| 2016-12-29 | $103.45 | $104.20 | $103.44 | $103.72 | $103.04 | 198,055 |
| 2016-12-28 | $103.70 | $103.83 | $103.30 | $103.51 | $102.83 | 137,639 |
| 2016-12-27 | $103.57 | $103.80 | $103.34 | $103.50 | $102.82 | 213,855 |
| 2016-12-23 | $103.20 | $103.67 | $103.16 | $103.48 | $102.80 | 137,494 |
| 2016-12-22 | $103.93 | $104.35 | $103.17 | $103.25 | $102.57 | 268,766 |
| 2016-12-21 | $103.63 | $104.24 | $102.75 | $103.40 | $102.72 | 348,963 |
| 2016-12-20 | $103.10 | $103.85 | $102.54 | $103.69 | $103.01 | 376,412 |
| 2016-12-19 | $104.50 | $104.50 | $102.68 | $103.64 | $102.96 | 713,809 |
| 2016-12-16 | $103.18 | $104.53 | $102.65 | $104.52 | $103.83 | 1,182,177 |
| 2016-12-15 | $102.75 | $103.61 | $102.75 | $103.00 | $102.32 | 537,359 |
| 2016-12-14 | $102.75 | $103.50 | $102.71 | $102.77 | $102.10 | 364,588 |
| 2016-12-13 | $102.85 | $103.03 | $102.65 | $102.89 | $102.21 | 327,122 |
| 2016-12-12 | $102.62 | $103.03 | $102.33 | $103.00 | $102.32 | 338,235 |
| 2016-12-09 | $102.76 | $102.80 | $102.30 | $102.61 | $101.94 | 176,840 |
| 2016-12-08 | $102.05 | $103.07 | $102.01 | $102.85 | $102.17 | 337,427 |
| 2016-12-07 | $102.01 | $102.25 | $101.95 | $102.15 | $101.48 | 795,324 |
| 2016-12-06 | $102.24 | $102.33 | $101.76 | $102.22 | $101.55 | 571,262 |
| 2016-12-05 | $102.10 | $102.53 | $102.00 | $102.04 | $101.37 | 250,678 |
| 2016-12-02 | $101.90 | $102.35 | $101.90 | $102.05 | $101.38 | 441,475 |
| 2016-12-01 | $101.92 | $103.18 | $101.80 | $101.88 | $101.21 | 338,990 |
| 2016-11-30 | $102.24 | $102.54 | $101.75 | $102.09 | $101.42 | 610,400 |
| 2016-11-29 | $101.92 | $102.65 | $101.61 | $102.23 | $101.56 | 322,962 |
| 2016-11-28 | $102.58 | $102.83 | $101.86 | $101.99 | $100.95 | 725,356 |
| 2016-11-25 | $102.45 | $102.83 | $102.34 | $102.71 | $101.67 | 148,174 |
| 2016-11-23 | $102.50 | $102.80 | $102.44 | $102.52 | $101.48 | 292,187 |
| 2016-11-22 | $102.22 | $102.83 | $102.20 | $102.70 | $101.66 | 466,126 |
| 2016-11-21 | $101.61 | $102.22 | $101.48 | $102.19 | $101.15 | 518,346 |
| 2016-11-18 | $101.40 | $101.75 | $101.25 | $101.38 | $100.35 | 252,020 |
| 2016-11-17 | $101.25 | $101.74 | $100.83 | $101.32 | $100.29 | 575,604 |
| 2016-11-16 | $102.40 | $103.31 | $100.36 | $101.32 | $100.29 | 1,691,668 |
| 2016-11-15 | $102.63 | $103.00 | $102.42 | $102.52 | $101.48 | 500,549 |
| 2016-11-14 | $102.64 | $102.91 | $102.34 | $102.65 | $101.61 | 431,794 |
| 2016-11-11 | $102.23 | $102.60 | $101.94 | $102.40 | $101.36 | 282,069 |
| 2016-11-10 | $102.25 | $102.80 | $101.92 | $102.48 | $101.44 | 458,797 |
| 2016-11-09 | $100.70 | $102.87 | $100.21 | $102.28 | $101.24 | 545,189 |
| 2016-11-08 | $100.86 | $101.14 | $100.54 | $100.96 | $99.94 | 366,374 |
| 2016-11-07 | $100.00 | $100.97 | $99.95 | $100.83 | $99.81 | 390,458 |
| 2016-11-04 | $99.09 | $100.03 | $99.01 | $99.85 | $98.84 | 370,331 |
| 2016-11-03 | $99.02 | $99.40 | $98.94 | $99.04 | $98.03 | 249,151 |
| 2016-11-02 | $99.49 | $99.75 | $98.95 | $99.02 | $98.02 | 342,974 |
| 2016-11-01 | $99.34 | $99.97 | $98.90 | $99.52 | $98.51 | 1,355,350 |
| 2016-10-31 | $100.00 | $100.49 | $98.55 | $99.60 | $98.59 | 2,209,843 |
| 2016-10-28 | $105.15 | $105.24 | $97.62 | $97.73 | $96.74 | 4,658,450 |
| 2016-10-27 | $105.20 | $105.28 | $105.01 | $105.24 | $104.17 | 264,051 |
| 2016-10-26 | $105.12 | $105.35 | $105.05 | $105.20 | $104.13 | 193,209 |
| 2016-10-25 | $105.45 | $105.45 | $105.00 | $105.23 | $104.16 | 448,858 |
| 2016-10-24 | $105.79 | $105.79 | $105.10 | $105.35 | $104.28 | 304,458 |
| 2016-10-21 | $105.13 | $105.30 | $105.03 | $105.03 | $103.96 | 511,503 |
| 2016-10-20 | $105.20 | $105.66 | $105.12 | $105.24 | $104.17 | 315,175 |
| 2016-10-19 | $105.03 | $105.56 | $105.00 | $105.32 | $104.25 | 300,876 |
| 2016-10-18 | $105.50 | $105.50 | $105.00 | $105.02 | $103.95 | 668,368 |
| 2016-10-17 | $105.13 | $105.35 | $105.10 | $105.30 | $104.23 | 213,631 |
| 2016-10-14 | $105.40 | $105.47 | $105.01 | $105.10 | $104.03 | 260,255 |
| 2016-10-13 | $105.23 | $105.43 | $105.10 | $105.40 | $104.33 | 364,542 |
| 2016-10-12 | $105.50 | $105.50 | $105.14 | $105.39 | $104.32 | 293,092 |
| 2016-10-11 | $105.26 | $105.85 | $105.18 | $105.54 | $104.47 | 348,952 |
| 2016-10-10 | $105.46 | $105.76 | $105.21 | $105.40 | $104.33 | 439,742 |
| 2016-10-07 | $105.35 | $105.77 | $104.86 | $105.38 | $104.31 | 600,292 |
| 2016-10-06 | $105.83 | $106.16 | $105.43 | $105.45 | $104.38 | 636,120 |
| 2016-10-05 | $106.06 | $106.67 | $105.75 | $105.78 | $104.71 | 364,851 |
| 2016-10-04 | $105.98 | $106.71 | $105.81 | $105.96 | $104.88 | 232,900 |
| 2016-10-03 | $106.00 | $106.75 | $105.91 | $105.93 | $104.85 | 381,098 |
| 2016-09-30 | $106.14 | $106.29 | $105.95 | $106.07 | $104.99 | 391,494 |
| 2016-09-29 | $106.23 | $106.60 | $105.92 | $106.17 | $105.09 | 189,691 |
| 2016-09-28 | $106.64 | $106.64 | $105.97 | $106.37 | $105.29 | 263,674 |
| 2016-09-27 | $106.41 | $106.64 | $106.21 | $106.30 | $105.22 | 187,321 |
| 2016-09-26 | $106.52 | $107.12 | $106.18 | $106.27 | $105.19 | 410,979 |
| 2016-09-23 | $106.79 | $107.01 | $106.51 | $106.59 | $105.51 | 188,835 |
| 2016-09-22 | $106.46 | $107.40 | $106.46 | $107.02 | $105.93 | 326,701 |
| 2016-09-21 | $105.77 | $106.53 | $105.58 | $106.53 | $105.45 | 632,375 |
| 2016-09-20 | $106.00 | $106.00 | $105.56 | $105.60 | $104.53 | 165,477 |
| 2016-09-19 | $105.50 | $105.94 | $105.40 | $105.94 | $104.86 | 231,738 |
| 2016-09-16 | $105.60 | $105.84 | $105.40 | $105.40 | $104.33 | 1,156,167 |
| 2016-09-15 | $105.66 | $105.98 | $105.55 | $105.71 | $104.64 | 477,808 |
| 2016-09-14 | $105.93 | $105.93 | $105.50 | $105.71 | $104.64 | 455,018 |
| 2016-09-13 | $105.70 | $105.96 | $105.51 | $105.85 | $104.78 | 284,717 |
| 2016-09-12 | $105.50 | $105.96 | $105.50 | $105.82 | $104.75 | 217,916 |
| 2016-09-09 | $105.61 | $105.80 | $105.41 | $105.56 | $104.49 | 271,686 |
| 2016-09-08 | $105.69 | $106.05 | $105.64 | $105.85 | $104.78 | 170,499 |
| 2016-09-07 | $105.43 | $105.94 | $105.43 | $105.82 | $104.75 | 233,456 |
| 2016-09-06 | $105.58 | $105.97 | $105.31 | $105.51 | $104.44 | 203,722 |
| 2016-09-02 | $105.59 | $106.00 | $105.31 | $105.75 | $104.68 | 249,435 |
| 2016-09-01 | $105.23 | $105.73 | $105.20 | $105.56 | $104.49 | 246,184 |
| 2016-08-31 | $105.40 | $105.65 | $105.06 | $105.41 | $104.34 | 271,591 |
| 2016-08-30 | $105.45 | $105.80 | $105.40 | $105.48 | $104.41 | 180,090 |
| 2016-08-29 | $105.46 | $105.78 | $105.41 | $105.74 | $104.34 | 677,829 |
| 2016-08-26 | $105.90 | $106.10 | $105.27 | $105.46 | $104.06 | 148,389 |
| 2016-08-25 | $105.58 | $106.04 | $105.57 | $105.65 | $104.25 | 104,546 |
| 2016-08-24 | $105.87 | $106.00 | $105.51 | $105.70 | $104.30 | 99,843 |
| 2016-08-23 | $105.96 | $106.23 | $105.91 | $106.00 | $104.60 | 199,886 |
| 2016-08-22 | $105.95 | $106.19 | $105.59 | $106.11 | $104.71 | 162,664 |
| 2016-08-19 | $105.56 | $106.05 | $105.50 | $106.02 | $104.62 | 309,009 |
| 2016-08-18 | $105.39 | $105.80 | $105.39 | $105.71 | $104.31 | 150,171 |
| 2016-08-17 | $105.40 | $105.57 | $105.35 | $105.40 | $104.00 | 184,832 |
| 2016-08-16 | $105.55 | $105.88 | $105.13 | $105.33 | $103.94 | 128,533 |
| 2016-08-15 | $105.73 | $106.22 | $105.54 | $105.55 | $104.15 | 91,919 |
| 2016-08-12 | $105.65 | $105.74 | $105.42 | $105.55 | $104.15 | 153,779 |
| 2016-08-11 | $105.82 | $106.40 | $105.50 | $105.63 | $104.23 | 825,381 |
| 2016-08-10 | $105.65 | $106.05 | $105.51 | $105.74 | $104.34 | 316,024 |
| 2016-08-09 | $105.80 | $106.23 | $105.52 | $105.55 | $104.15 | 178,335 |
| 2016-08-08 | $106.12 | $106.12 | $105.50 | $105.80 | $104.40 | 163,260 |
| 2016-08-05 | $105.40 | $106.01 | $105.32 | $105.80 | $104.40 | 255,200 |
| 2016-08-04 | $105.33 | $105.72 | $105.17 | $105.31 | $103.92 | 353,766 |
| 2016-08-03 | $106.00 | $106.15 | $105.14 | $105.40 | $104.00 | 571,888 |
| 2016-08-02 | $106.50 | $106.85 | $106.10 | $106.12 | $104.72 | 262,422 |
| 2016-08-01 | $106.50 | $106.71 | $106.34 | $106.38 | $104.97 | 410,916 |
| 2016-07-29 | $106.85 | $107.06 | $106.42 | $106.47 | $105.06 | 697,431 |
| 2016-07-28 | $106.70 | $107.18 | $106.70 | $107.09 | $105.67 | 310,940 |
| 2016-07-27 | $106.90 | $107.11 | $106.65 | $106.70 | $105.29 | 324,493 |
| 2016-07-26 | $106.84 | $107.51 | $106.76 | $106.76 | $105.35 | 219,493 |
| 2016-07-25 | $106.85 | $107.17 | $106.75 | $106.97 | $105.55 | 194,827 |
| 2016-07-22 | $106.70 | $107.21 | $106.70 | $107.03 | $105.61 | 454,980 |
| 2016-07-21 | $107.50 | $107.62 | $106.68 | $106.74 | $105.33 | 530,196 |
| 2016-07-20 | $107.74 | $107.84 | $107.44 | $107.44 | $106.02 | 315,883 |
| 2016-07-19 | $108.05 | $108.14 | $107.63 | $107.72 | $106.29 | 336,156 |
| 2016-07-18 | $108.16 | $108.42 | $107.80 | $108.23 | $106.80 | 376,592 |
| 2016-07-15 | $108.06 | $108.28 | $107.96 | $108.24 | $106.81 | 261,886 |
| 2016-07-14 | $108.25 | $108.35 | $107.96 | $108.08 | $106.65 | 238,416 |
| 2016-07-13 | $108.46 | $108.65 | $107.97 | $108.21 | $106.78 | 210,933 |
| 2016-07-12 | $108.69 | $108.78 | $108.40 | $108.48 | $107.04 | 373,975 |
| 2016-07-11 | $108.30 | $108.91 | $108.30 | $108.59 | $107.15 | 447,461 |
| 2016-07-08 | $108.39 | $108.97 | $107.89 | $108.39 | $106.96 | 483,139 |
| 2016-07-07 | $108.28 | $108.40 | $107.87 | $108.32 | $106.89 | 453,382 |
| 2016-07-06 | $107.83 | $108.49 | $107.64 | $108.46 | $107.02 | 477,683 |
| 2016-07-05 | $107.69 | $108.09 | $107.35 | $107.90 | $106.47 | 243,125 |
| 2016-07-01 | $107.81 | $108.29 | $107.34 | $107.59 | $106.17 | 455,783 |
| 2016-06-30 | $107.20 | $108.04 | $107.10 | $108.03 | $106.60 | 656,556 |
| 2016-06-29 | $107.61 | $107.93 | $107.11 | $107.38 | $105.96 | 309,780 |
| 2016-06-28 | $107.37 | $107.65 | $106.99 | $107.61 | $106.19 | 224,248 |
| 2016-06-27 | $107.50 | $107.55 | $106.76 | $107.06 | $105.64 | 556,926 |
| 2016-06-24 | $107.40 | $107.81 | $107.38 | $107.60 | $106.18 | 897,649 |
| 2016-06-23 | $108.11 | $108.47 | $107.98 | $108.17 | $106.74 | 375,951 |
| 2016-06-22 | $108.30 | $108.40 | $108.06 | $108.17 | $106.74 | 451,060 |
| 2016-06-21 | $108.18 | $108.33 | $107.63 | $108.33 | $106.90 | 530,553 |
| 2016-06-20 | $108.50 | $108.82 | $108.02 | $108.25 | $106.82 | 262,842 |
| 2016-06-17 | $107.79 | $108.24 | $107.61 | $108.17 | $106.74 | 543,415 |
| 2016-06-16 | $107.73 | $108.09 | $107.52 | $107.95 | $106.52 | 243,364 |
| 2016-06-15 | $108.10 | $108.33 | $107.60 | $107.95 | $106.52 | 254,022 |
| 2016-06-14 | $107.76 | $107.99 | $107.26 | $107.93 | $106.50 | 422,983 |
| 2016-06-13 | $108.01 | $108.11 | $107.61 | $107.80 | $106.37 | 437,048 |
| 2016-06-10 | $108.50 | $108.50 | $107.89 | $107.93 | $106.50 | 858,346 |
| 2016-06-09 | $108.42 | $108.71 | $108.22 | $108.46 | $107.02 | 561,401 |
| 2016-06-08 | $108.45 | $108.80 | $108.40 | $108.46 | $107.02 | 486,480 |
| 2016-06-07 | $108.47 | $108.67 | $108.35 | $108.55 | $107.11 | 400,922 |
| 2016-06-06 | $108.20 | $108.60 | $108.17 | $108.37 | $106.94 | 440,298 |
| 2016-06-03 | $108.01 | $108.35 | $107.75 | $108.20 | $106.77 | 397,257 |
| 2016-06-02 | $108.07 | $108.32 | $107.98 | $108.24 | $106.81 | 436,296 |
| 2016-06-01 | $107.91 | $108.27 | $107.82 | $108.21 | $106.78 | 720,153 |
| 2016-05-31 | $107.65 | $108.32 | $107.30 | $108.32 | $106.89 | 3,934,903 |
| 2016-05-27 | $107.70 | $107.88 | $107.26 | $107.55 | $106.13 | 503,418 |
| 2016-05-26 | $106.99 | $108.15 | $106.90 | $107.93 | $106.18 | 1,337,745 |
| 2016-05-25 | $106.93 | $107.06 | $106.89 | $106.91 | $105.17 | 894,607 |
| 2016-05-24 | $106.99 | $107.04 | $106.79 | $107.00 | $105.26 | 1,213,967 |
| 2016-05-23 | $106.90 | $106.98 | $106.78 | $106.87 | $105.13 | 614,864 |
| 2016-05-20 | $107.00 | $107.02 | $106.78 | $106.87 | $105.13 | 868,302 |
| 2016-05-19 | $106.76 | $106.97 | $106.76 | $106.93 | $105.19 | 546,485 |
| 2016-05-18 | $106.72 | $107.05 | $106.71 | $106.81 | $105.07 | 773,498 |
| 2016-05-17 | $106.91 | $106.95 | $106.56 | $106.75 | $105.01 | 988,923 |
| 2016-05-16 | $106.94 | $107.05 | $106.91 | $106.94 | $105.20 | 880,303 |
| 2016-05-13 | $107.00 | $107.04 | $106.85 | $106.89 | $105.15 | 736,094 |
| 2016-05-12 | $106.98 | $107.07 | $106.71 | $106.91 | $105.17 | 701,501 |
| 2016-05-11 | $107.04 | $107.12 | $106.78 | $106.78 | $105.04 | 635,999 |
| 2016-05-10 | $106.85 | $107.16 | $106.85 | $106.98 | $105.24 | 413,183 |
| 2016-05-09 | $106.87 | $107.03 | $106.79 | $106.90 | $105.16 | 385,107 |
| 2016-05-06 | $106.80 | $107.00 | $106.77 | $106.86 | $105.12 | 497,938 |
| 2016-05-05 | $107.05 | $107.05 | $106.78 | $106.83 | $105.09 | 706,416 |
| 2016-05-04 | $106.66 | $107.07 | $106.61 | $106.94 | $105.20 | 504,738 |
| 2016-05-03 | $106.89 | $107.02 | $106.58 | $106.88 | $105.14 | 640,954 |
| 2016-05-02 | $106.72 | $107.08 | $106.67 | $106.92 | $105.18 | 583,162 |
| 2016-04-29 | $106.77 | $106.98 | $106.50 | $106.69 | $104.96 | 946,097 |
| 2016-04-28 | $106.66 | $106.96 | $106.50 | $106.77 | $105.03 | 321,134 |
| 2016-04-27 | $106.70 | $106.88 | $106.56 | $106.63 | $104.90 | 457,793 |
| 2016-04-26 | $106.65 | $107.04 | $106.56 | $106.66 | $104.93 | 369,478 |
| 2016-04-25 | $106.86 | $106.90 | $106.55 | $106.57 | $104.84 | 561,873 |
| 2016-04-22 | $106.80 | $107.13 | $106.75 | $106.78 | $105.04 | 667,173 |
| 2016-04-21 | $106.85 | $107.10 | $106.64 | $106.75 | $105.01 | 781,849 |
| 2016-04-20 | $106.90 | $107.12 | $106.54 | $107.01 | $105.27 | 722,743 |
| 2016-04-19 | $107.13 | $107.14 | $106.83 | $106.90 | $105.16 | 657,064 |
| 2016-04-18 | $106.96 | $107.18 | $106.86 | $106.95 | $105.21 | 989,237 |
| 2016-04-15 | $106.87 | $107.06 | $106.75 | $107.04 | $105.30 | 835,633 |
| 2016-04-14 | $106.96 | $107.16 | $106.91 | $106.95 | $105.21 | 1,142,899 |
| 2016-04-13 | $106.65 | $107.28 | $106.61 | $107.01 | $105.27 | 1,119,700 |
| 2016-04-12 | $106.88 | $107.25 | $106.45 | $106.56 | $104.83 | 673,286 |
| 2016-04-11 | $106.95 | $107.06 | $106.57 | $106.57 | $104.84 | 1,123,061 |
| 2016-04-08 | $107.28 | $107.28 | $106.82 | $107.01 | $105.27 | 729,304 |
| 2016-04-07 | $107.25 | $107.39 | $106.83 | $106.95 | $105.21 | 846,504 |
| 2016-04-06 | $106.91 | $107.71 | $106.64 | $107.16 | $105.42 | 789,401 |
| 2016-04-05 | $106.62 | $107.03 | $106.62 | $106.75 | $105.01 | 654,668 |
| 2016-04-04 | $106.80 | $107.00 | $106.57 | $106.92 | $105.18 | 797,819 |
| 2016-04-01 | $106.75 | $107.00 | $106.54 | $106.93 | $105.19 | 876,475 |
| 2016-03-31 | $106.50 | $107.02 | $106.50 | $107.02 | $105.28 | 1,096,539 |
| 2016-03-30 | $106.94 | $107.09 | $106.50 | $106.57 | $104.84 | 1,032,529 |
| 2016-03-29 | $106.70 | $107.10 | $106.59 | $106.94 | $105.20 | 811,748 |
| 2016-03-28 | $105.87 | $106.77 | $105.53 | $106.70 | $104.97 | 1,223,106 |
| 2016-03-24 | $104.80 | $105.91 | $104.60 | $105.88 | $104.16 | 1,193,444 |
| 2016-03-23 | $104.50 | $105.17 | $104.04 | $105.00 | $103.29 | 1,556,387 |
| 2016-03-22 | $102.61 | $105.00 | $102.50 | $104.68 | $102.98 | 5,460,452 |
| 2016-03-21 | $104.95 | $105.00 | $101.00 | $103.22 | $101.54 | 14,442,513 |
| 2016-03-18 | $84.64 | $84.96 | $83.53 | $83.83 | $82.47 | 1,386,787 |
| 2016-03-17 | $83.85 | $85.19 | $83.85 | $84.69 | $83.31 | 971,379 |
| 2016-03-16 | $82.45 | $84.07 | $82.39 | $84.06 | $82.69 | 836,644 |
| 2016-03-15 | $81.38 | $83.51 | $81.00 | $82.74 | $81.40 | 934,278 |
| 2016-03-14 | $81.73 | $82.03 | $80.45 | $81.77 | $80.44 | 598,819 |
| 2016-03-11 | $80.54 | $82.01 | $80.03 | $81.81 | $80.48 | 542,939 |
| 2016-03-10 | $79.46 | $80.99 | $79.24 | $79.78 | $78.48 | 634,977 |
| 2016-03-09 | $79.17 | $80.32 | $78.54 | $79.08 | $77.79 | 774,005 |
| 2016-03-08 | $78.84 | $79.43 | $77.52 | $78.53 | $77.25 | 695,851 |
| 2016-03-07 | $80.30 | $80.58 | $79.24 | $79.89 | $78.59 | 663,316 |
| 2016-03-04 | $80.72 | $81.51 | $79.95 | $80.51 | $79.20 | 640,941 |
| 2016-03-03 | $80.11 | $80.95 | $79.58 | $80.94 | $79.62 | 557,181 |
| 2016-03-02 | $79.81 | $80.46 | $79.36 | $80.42 | $78.79 | 470,256 |
| 2016-03-01 | $78.99 | $80.32 | $78.42 | $80.13 | $78.51 | 525,447 |
| 2016-02-29 | $79.05 | $79.98 | $78.20 | $78.24 | $76.66 | 400,731 |
| 2016-02-26 | $78.83 | $79.45 | $78.48 | $79.05 | $77.45 | 364,523 |
| 2016-02-25 | $77.85 | $78.25 | $76.57 | $78.17 | $76.59 | 479,844 |
| 2016-02-24 | $75.61 | $77.87 | $75.19 | $77.76 | $76.19 | 517,698 |
| 2016-02-23 | $77.61 | $77.66 | $76.13 | $76.13 | $74.59 | 408,736 |
| 2016-02-22 | $77.51 | $78.34 | $77.51 | $77.70 | $76.13 | 764,588 |
| 2016-02-19 | $78.04 | $78.11 | $76.78 | $77.03 | $75.47 | 853,752 |
| 2016-02-18 | $78.79 | $80.92 | $77.72 | $78.26 | $76.68 | 857,405 |
| 2016-02-17 | $81.19 | $81.80 | $79.91 | $80.35 | $78.72 | 1,138,115 |
| 2016-02-16 | $79.99 | $80.90 | $79.22 | $80.44 | $78.81 | 874,549 |
| 2016-02-12 | $78.78 | $79.38 | $77.97 | $79.23 | $77.63 | 793,532 |
| 2016-02-11 | $79.57 | $79.70 | $78.02 | $78.09 | $76.51 | 900,530 |
| 2016-02-10 | $81.50 | $82.50 | $80.61 | $80.67 | $79.04 | 697,989 |
| 2016-02-09 | $79.48 | $81.49 | $79.13 | $81.13 | $79.49 | 1,233,936 |
| 2016-02-08 | $79.46 | $80.44 | $78.55 | $80.02 | $78.40 | 1,231,605 |
| 2016-02-05 | $79.49 | $80.66 | $79.41 | $79.90 | $78.28 | 712,415 |
| 2016-02-04 | $78.11 | $79.76 | $78.11 | $79.55 | $77.94 | 407,117 |
| 2016-02-03 | $77.29 | $78.46 | $75.90 | $78.43 | $76.84 | 931,815 |
| 2016-02-02 | $77.62 | $78.29 | $76.45 | $76.52 | $74.97 | 462,845 |
| 2016-02-01 | $77.63 | $78.63 | $77.37 | $78.41 | $76.82 | 511,268 |
| 2016-01-29 | $76.51 | $78.33 | $76.51 | $78.33 | $76.74 | 821,867 |
| 2016-01-28 | $75.27 | $76.46 | $74.71 | $76.29 | $74.75 | 846,297 |
| 2016-01-27 | $75.09 | $75.73 | $74.13 | $74.61 | $73.10 | 666,089 |
| 2016-01-26 | $74.75 | $75.52 | $74.10 | $75.22 | $73.70 | 552,660 |
| 2016-01-25 | $75.20 | $75.35 | $74.15 | $74.28 | $72.78 | 572,794 |
| 2016-01-22 | $74.75 | $75.75 | $74.38 | $75.23 | $73.71 | 915,827 |
| 2016-01-21 | $75.13 | $75.52 | $73.05 | $73.67 | $72.18 | 1,018,912 |
| 2016-01-20 | $74.06 | $75.58 | $72.98 | $75.15 | $73.63 | 769,241 |
| 2016-01-19 | $75.82 | $76.32 | $74.11 | $74.76 | $73.25 | 671,187 |
| 2016-01-15 | $76.63 | $77.39 | $75.48 | $75.64 | $74.11 | 816,152 |
| 2016-01-14 | $78.44 | $78.98 | $77.50 | $78.27 | $76.69 | 580,499 |
| 2016-01-13 | $80.45 | $80.83 | $77.99 | $78.26 | $76.68 | 425,804 |
| 2016-01-12 | $80.20 | $80.70 | $79.43 | $80.29 | $78.66 | 519,570 |
| 2016-01-11 | $79.90 | $79.90 | $79.09 | $79.64 | $78.03 | 476,864 |
| 2016-01-08 | $80.11 | $80.56 | $79.05 | $79.28 | $77.67 | 481,984 |
| 2016-01-07 | $80.83 | $81.07 | $79.28 | $79.58 | $77.97 | 468,105 |
| 2016-01-06 | $81.09 | $81.91 | $80.76 | $81.50 | $79.85 | 577,676 |
| 2016-01-05 | $83.19 | $83.25 | $82.16 | $82.19 | $80.53 | 371,734 |
| 2016-01-04 | $82.23 | $82.82 | $81.49 | $82.77 | $81.09 | 731,755 |
| 2015-12-31 | $83.28 | $83.97 | $82.80 | $82.95 | $81.27 | 283,640 |
| 2015-12-30 | $83.60 | $84.40 | $83.31 | $83.52 | $81.83 | 198,149 |
| 2015-12-29 | $84.14 | $84.46 | $83.47 | $83.78 | $82.08 | 283,938 |
| 2015-12-28 | $83.47 | $84.14 | $83.26 | $83.76 | $82.06 | 442,932 |
| 2015-12-24 | $84.04 | $84.33 | $83.51 | $84.03 | $82.33 | 98,359 |
| 2015-12-23 | $83.29 | $84.10 | $82.81 | $84.01 | $82.31 | 701,900 |
| 2015-12-22 | $82.37 | $82.73 | $81.85 | $82.40 | $80.73 | 636,701 |
| 2015-12-21 | $82.05 | $82.34 | $81.18 | $81.80 | $80.14 | 442,283 |
| 2015-12-18 | $82.32 | $82.82 | $81.38 | $81.41 | $79.76 | 1,553,516 |
| 2015-12-17 | $83.72 | $83.78 | $82.57 | $82.59 | $80.92 | 500,019 |
| 2015-12-16 | $82.70 | $83.88 | $82.67 | $83.48 | $81.79 | 563,342 |
| 2015-12-15 | $82.55 | $82.93 | $81.88 | $82.45 | $80.78 | 718,072 |
| 2015-12-14 | $82.54 | $83.07 | $81.24 | $81.77 | $80.11 | 1,068,973 |
| 2015-12-11 | $82.63 | $83.73 | $82.20 | $82.61 | $80.94 | 661,301 |
| 2015-12-10 | $83.27 | $84.32 | $82.96 | $83.52 | $81.83 | 666,486 |
| 2015-12-09 | $83.58 | $84.77 | $82.79 | $83.29 | $81.60 | 788,300 |
| 2015-12-08 | $83.68 | $84.58 | $83.54 | $83.89 | $82.19 | 584,225 |
| 2015-12-07 | $84.83 | $85.02 | $84.25 | $84.64 | $82.93 | 588,978 |
| 2015-12-04 | $83.41 | $84.98 | $83.12 | $84.81 | $83.09 | 396,438 |
| 2015-12-03 | $84.22 | $84.26 | $82.90 | $83.17 | $81.49 | 533,939 |
| 2015-12-02 | $84.21 | $85.08 | $83.86 | $84.22 | $82.19 | 561,889 |
| 2015-12-01 | $84.69 | $85.38 | $84.25 | $84.28 | $82.25 | 616,164 |
| 2015-11-30 | $84.67 | $84.96 | $84.17 | $84.49 | $82.45 | 550,891 |
| 2015-11-27 | $83.85 | $84.88 | $83.61 | $84.29 | $82.26 | 200,095 |
| 2015-11-25 | $83.15 | $84.40 | $83.01 | $84.21 | $82.18 | 804,686 |
| 2015-11-24 | $81.00 | $86.59 | $81.00 | $85.37 | $83.31 | 1,401,810 |
| 2015-11-23 | $83.50 | $85.16 | $82.97 | $83.49 | $81.48 | 1,033,312 |
| 2015-11-20 | $83.03 | $83.57 | $82.32 | $83.57 | $81.55 | 726,263 |
| 2015-11-19 | $82.69 | $83.11 | $82.07 | $82.70 | $80.71 | 528,859 |
| 2015-11-18 | $80.92 | $82.82 | $80.92 | $82.73 | $80.73 | 421,572 |
| 2015-11-17 | $80.34 | $81.49 | $80.06 | $80.70 | $78.75 | 521,289 |
| 2015-11-16 | $79.69 | $80.26 | $79.03 | $80.13 | $78.20 | 635,026 |
| 2015-11-13 | $78.79 | $80.44 | $78.54 | $79.97 | $78.04 | 442,161 |
| 2015-11-12 | $80.68 | $80.81 | $79.06 | $79.11 | $77.20 | 388,610 |
| 2015-11-11 | $80.69 | $81.54 | $80.39 | $81.37 | $79.41 | 231,360 |
| 2015-11-10 | $80.59 | $80.81 | $79.85 | $80.62 | $78.68 | 425,582 |
| 2015-11-09 | $81.77 | $81.77 | $79.75 | $80.94 | $78.99 | 380,474 |
| 2015-11-06 | $81.53 | $82.00 | $80.87 | $81.79 | $79.82 | 254,892 |
| 2015-11-05 | $81.80 | $82.09 | $80.90 | $81.65 | $79.68 | 260,888 |
| 2015-11-04 | $82.01 | $82.42 | $81.70 | $81.78 | $79.81 | 332,135 |
| 2015-11-03 | $81.75 | $82.18 | $81.44 | $81.89 | $79.91 | 472,325 |
| 2015-11-02 | $81.14 | $82.41 | $80.84 | $82.05 | $80.07 | 361,773 |
| 2015-10-30 | $80.65 | $81.25 | $80.47 | $80.95 | $79.00 | 545,349 |
| 2015-10-29 | $79.99 | $80.89 | $79.77 | $80.76 | $78.81 | 399,223 |
| 2015-10-28 | $78.42 | $79.95 | $78.08 | $79.90 | $77.97 | 522,351 |
| 2015-10-27 | $79.35 | $79.59 | $78.03 | $78.36 | $76.47 | 479,949 |
| 2015-10-26 | $79.15 | $79.95 | $78.87 | $79.84 | $77.91 | 375,662 |
| 2015-10-23 | $79.44 | $79.65 | $78.96 | $79.14 | $77.23 | 476,303 |
| 2015-10-22 | $77.93 | $79.00 | $77.43 | $78.77 | $76.87 | 496,955 |
| 2015-10-21 | $77.87 | $78.11 | $77.15 | $77.27 | $75.41 | 231,600 |
| 2015-10-20 | $78.01 | $78.55 | $77.58 | $77.73 | $75.86 | 363,084 |
| 2015-10-19 | $77.11 | $77.97 | $76.82 | $77.95 | $76.07 | 501,118 |
| 2015-10-16 | $77.50 | $77.89 | $77.12 | $77.47 | $75.60 | 524,887 |
| 2015-10-15 | $77.69 | $77.73 | $76.01 | $77.29 | $75.43 | 994,448 |
| 2015-10-14 | $77.91 | $78.17 | $77.41 | $77.66 | $75.79 | 418,080 |
| 2015-10-13 | $77.32 | $78.00 | $76.83 | $78.00 | $76.12 | 469,350 |
| 2015-10-12 | $77.38 | $77.95 | $77.06 | $77.81 | $75.93 | 372,420 |
| 2015-10-09 | $77.86 | $78.25 | $77.28 | $77.43 | $75.56 | 447,344 |
| 2015-10-08 | $76.55 | $77.93 | $76.33 | $77.85 | $75.97 | 303,475 |
| 2015-10-07 | $75.57 | $76.70 | $74.81 | $76.57 | $74.72 | 415,765 |
| 2015-10-06 | $75.92 | $77.19 | $75.38 | $75.45 | $73.63 | 594,121 |
| 2015-10-05 | $74.77 | $75.95 | $74.55 | $75.74 | $73.91 | 593,717 |
| 2015-10-02 | $72.71 | $74.23 | $72.38 | $74.22 | $72.43 | 495,320 |
| 2015-10-01 | $71.91 | $73.57 | $71.40 | $73.50 | $71.73 | 641,117 |
| 2015-09-30 | $71.86 | $73.16 | $71.58 | $71.88 | $70.15 | 589,951 |
| 2015-09-29 | $70.82 | $71.75 | $70.66 | $71.42 | $69.70 | 483,739 |
| 2015-09-28 | $72.55 | $72.74 | $70.58 | $70.82 | $69.11 | 423,823 |
| 2015-09-25 | $73.22 | $73.39 | $72.36 | $72.87 | $71.11 | 365,153 |
| 2015-09-24 | $72.04 | $72.56 | $71.10 | $72.24 | $70.50 | 440,678 |
| 2015-09-23 | $73.59 | $73.84 | $72.63 | $72.74 | $70.99 | 372,488 |
| 2015-09-22 | $74.11 | $74.60 | $73.12 | $73.52 | $71.75 | 348,491 |
| 2015-09-21 | $74.91 | $76.00 | $74.43 | $75.11 | $73.30 | 431,990 |
| 2015-09-18 | $74.31 | $75.44 | $73.94 | $74.34 | $72.55 | 1,118,048 |
| 2015-09-17 | $74.90 | $75.90 | $74.56 | $74.91 | $73.10 | 522,384 |
| 2015-09-16 | $73.66 | $75.02 | $73.66 | $74.98 | $73.17 | 689,972 |
| 2015-09-15 | $73.09 | $73.96 | $72.96 | $73.82 | $72.04 | 472,704 |
| 2015-09-14 | $73.69 | $73.72 | $72.70 | $72.93 | $71.17 | 448,612 |
| 2015-09-11 | $73.05 | $73.69 | $72.77 | $73.69 | $71.91 | 275,843 |
| 2015-09-10 | $73.43 | $74.25 | $72.99 | $73.36 | $71.59 | 676,515 |
| 2015-09-09 | $74.54 | $74.96 | $73.31 | $73.44 | $71.67 | 307,619 |
| 2015-09-08 | $73.91 | $74.18 | $73.43 | $74.01 | $72.22 | 611,198 |
| 2015-09-04 | $72.77 | $73.46 | $72.57 | $72.82 | $71.06 | 572,514 |
| 2015-09-03 | $73.39 | $74.60 | $72.92 | $73.76 | $71.98 | 852,071 |
| 2015-09-02 | $72.32 | $72.79 | $71.94 | $72.79 | $71.03 | 756,965 |
| 2015-09-01 | $71.70 | $72.54 | $70.88 | $71.15 | $69.43 | 1,065,309 |
| 2015-08-31 | $73.64 | $74.31 | $73.18 | $73.30 | $71.53 | 719,047 |
| 2015-08-28 | $74.39 | $74.81 | $73.86 | $74.20 | $72.41 | 763,427 |
| 2015-08-27 | $74.39 | $75.75 | $73.87 | $75.18 | $73.07 | 1,022,820 |
| 2015-08-26 | $74.57 | $74.72 | $72.32 | $73.36 | $71.30 | 1,623,184 |
Valaris Ltd (VAL) News Headlines
Recent Valaris Ltd (VAL) News
Similar Companies to Valaris Ltd (VAL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |