Bank of Montreal (BMO) Exchange: NYSE
Data as of April 24, 2024
$93.02 ($-1.79) -1.89%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $94.00 |
| Previous Close | $93.02 |
| High | $94.14 |
| Low | $92.61 |
| Adjusted Open | $94.00 |
| Previous Adjusted Close | $93.02 |
| Adjusted High | $94.14 |
| Adjusted Low | $92.61 |
About Bank of Montreal (BMO)
Founded in 1817, Bank of Montreal (BMO) is a Canadian multinational banking and financial services corporation. BMO has grown over the past 200 years to become the fourth-largest bank in Canada and one of the ten largest banks in North America. Today, BMO provides a full range of banking services, including retail banking, corporate banking, asset management, and insurance services. BMO also has significant international operations in the U.S., and specialized financial services operations in Canada and overseas. As of 2019, BMO had over forty thousand employees and more than twelve million customers worldwide.
Invest in Bank of Montreal (BMO)
Historical Stock Data for Bank of Montreal (BMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $94.00 | $94.14 | $92.61 | $93.02 | $93.02 | 701,316 |
| 2024-04-11 | $95.57 | $95.57 | $94.08 | $94.81 | $94.81 | 896,097 |
| 2024-04-10 | $96.71 | $96.94 | $94.74 | $95.57 | $95.57 | 962,389 |
| 2024-04-09 | $98.46 | $98.83 | $97.53 | $98.36 | $98.36 | 586,984 |
| 2024-04-08 | $97.51 | $98.30 | $97.25 | $98.03 | $98.03 | 292,003 |
| 2024-04-05 | $96.27 | $97.58 | $95.95 | $97.15 | $97.15 | 335,158 |
| 2024-04-04 | $97.94 | $98.99 | $96.38 | $96.61 | $96.61 | 857,601 |
| 2024-04-03 | $96.30 | $97.87 | $96.21 | $96.90 | $96.90 | 449,215 |
| 2024-04-02 | $97.20 | $97.64 | $96.25 | $96.44 | $96.44 | 397,168 |
| 2024-04-01 | $97.63 | $98.02 | $97.00 | $97.61 | $97.61 | 703,677 |
| 2024-03-28 | $96.50 | $97.98 | $96.32 | $97.68 | $97.68 | 397,185 |
| 2024-03-27 | $95.85 | $96.43 | $95.69 | $96.38 | $96.38 | 452,634 |
| 2024-03-26 | $96.07 | $96.22 | $95.72 | $95.97 | $95.97 | 271,126 |
| 2024-03-25 | $95.61 | $96.36 | $95.61 | $95.69 | $95.69 | 2,251,100 |
| 2024-03-22 | $96.14 | $96.60 | $95.43 | $95.49 | $95.49 | 317,827 |
| 2024-03-21 | $96.36 | $97.03 | $95.98 | $96.44 | $96.44 | 413,046 |
| 2024-03-20 | $93.84 | $96.15 | $93.75 | $96.13 | $96.13 | 415,517 |
| 2024-03-19 | $93.67 | $94.52 | $93.53 | $94.04 | $94.04 | 328,103 |
| 2024-03-18 | $93.93 | $94.13 | $93.10 | $93.92 | $93.92 | 256,501 |
| 2024-03-15 | $93.48 | $94.37 | $92.97 | $93.85 | $93.85 | 437,926 |
| 2024-03-14 | $95.53 | $95.53 | $93.49 | $93.77 | $93.77 | 335,197 |
| 2024-03-13 | $94.61 | $95.60 | $94.51 | $95.53 | $95.53 | 782,298 |
| 2024-03-12 | $94.64 | $94.68 | $94.06 | $94.53 | $94.53 | 273,615 |
| 2024-03-11 | $93.52 | $94.56 | $93.42 | $94.43 | $94.43 | 349,628 |
| 2024-03-08 | $94.22 | $94.46 | $93.86 | $94.03 | $94.03 | 396,594 |
| 2024-03-07 | $93.06 | $94.00 | $92.62 | $93.88 | $93.88 | 422,285 |
| 2024-03-06 | $92.31 | $92.95 | $91.87 | $92.47 | $92.47 | 795,744 |
| 2024-03-05 | $91.29 | $92.00 | $91.13 | $91.47 | $91.47 | 670,028 |
| 2024-03-04 | $90.61 | $91.88 | $90.55 | $91.38 | $91.38 | 916,872 |
| 2024-03-01 | $90.74 | $91.20 | $89.89 | $90.76 | $90.76 | 619,908 |
| 2024-02-29 | $90.07 | $90.62 | $89.60 | $90.50 | $90.50 | 808,234 |
| 2024-02-28 | $90.26 | $90.63 | $89.37 | $89.53 | $89.53 | 672,523 |
| 2024-02-27 | $90.60 | $90.97 | $88.55 | $90.39 | $90.39 | 2,282,738 |
| 2024-02-26 | $94.55 | $95.30 | $93.84 | $93.88 | $93.88 | 774,271 |
| 2024-02-23 | $94.82 | $95.50 | $94.74 | $94.92 | $94.92 | 2,508,523 |
| 2024-02-22 | $95.00 | $96.04 | $94.55 | $94.78 | $94.78 | 567,426 |
| 2024-02-21 | $94.67 | $94.75 | $94.04 | $94.30 | $94.30 | 342,100 |
| 2024-02-20 | $94.01 | $94.97 | $94.01 | $94.60 | $94.60 | 483,265 |
| 2024-02-16 | $94.24 | $94.93 | $93.91 | $94.19 | $94.19 | 269,653 |
| 2024-02-15 | $92.84 | $94.77 | $92.84 | $94.57 | $94.57 | 507,621 |
| 2024-02-14 | $91.55 | $92.59 | $91.40 | $92.58 | $92.58 | 445,497 |
| 2024-02-13 | $92.50 | $92.50 | $89.67 | $90.58 | $90.58 | 1,258,144 |
| 2024-02-12 | $92.62 | $93.85 | $92.51 | $93.83 | $93.83 | 450,502 |
| 2024-02-09 | $92.04 | $92.66 | $91.40 | $92.64 | $92.64 | 440,130 |
| 2024-02-08 | $91.41 | $91.92 | $90.88 | $91.88 | $91.88 | 314,726 |
| 2024-02-07 | $92.18 | $92.26 | $91.47 | $91.75 | $91.75 | 437,615 |
| 2024-02-06 | $91.80 | $92.61 | $91.71 | $92.05 | $92.05 | 644,247 |
| 2024-02-05 | $93.22 | $93.22 | $91.88 | $92.21 | $92.21 | 421,393 |
| 2024-02-02 | $93.69 | $93.71 | $92.68 | $93.47 | $93.47 | 587,969 |
| 2024-02-01 | $94.20 | $94.58 | $93.32 | $94.11 | $94.11 | 1,233,763 |
| 2024-01-31 | $95.46 | $96.13 | $94.05 | $94.18 | $94.18 | 914,708 |
| 2024-01-30 | $96.09 | $96.36 | $95.23 | $95.87 | $95.87 | 581,988 |
| 2024-01-29 | $95.50 | $96.28 | $94.52 | $96.24 | $96.24 | 2,365,474 |
| 2024-01-26 | $97.03 | $97.13 | $96.51 | $96.83 | $95.71 | 1,909,917 |
| 2024-01-25 | $96.85 | $97.03 | $96.32 | $96.71 | $95.59 | 613,274 |
| 2024-01-24 | $96.67 | $96.75 | $95.94 | $96.10 | $94.99 | 398,127 |
| 2024-01-23 | $95.99 | $96.67 | $95.33 | $95.54 | $94.44 | 330,153 |
| 2024-01-22 | $96.26 | $96.52 | $95.38 | $95.94 | $94.83 | 678,970 |
| 2024-01-19 | $93.74 | $95.98 | $93.55 | $95.84 | $94.73 | 631,784 |
| 2024-01-18 | $93.63 | $94.35 | $93.47 | $93.69 | $92.61 | 331,410 |
| 2024-01-17 | $93.32 | $94.12 | $93.07 | $93.56 | $92.48 | 443,496 |
| 2024-01-16 | $93.87 | $94.51 | $93.15 | $94.40 | $93.31 | 544,009 |
| 2024-01-12 | $95.46 | $95.85 | $94.13 | $94.31 | $94.31 | 383,928 |
| 2024-01-11 | $95.35 | $95.35 | $93.74 | $94.67 | $94.67 | 596,865 |
| 2024-01-10 | $96.87 | $97.47 | $95.36 | $95.49 | $95.49 | 459,442 |
| 2024-01-09 | $97.92 | $98.25 | $96.87 | $96.90 | $96.90 | 433,691 |
| 2024-01-08 | $97.61 | $98.73 | $97.28 | $98.63 | $98.63 | 428,781 |
| 2024-01-05 | $97.07 | $98.67 | $96.77 | $97.61 | $97.61 | 438,745 |
| 2024-01-04 | $96.66 | $97.97 | $96.52 | $97.02 | $97.02 | 920,533 |
| 2024-01-03 | $97.12 | $97.44 | $96.58 | $96.86 | $96.86 | 409,881 |
| 2024-01-02 | $97.88 | $98.67 | $97.61 | $97.89 | $97.89 | 592,751 |
| 2023-12-29 | $98.55 | $99.40 | $98.49 | $98.94 | $98.94 | 353,890 |
| 2023-12-28 | $99.32 | $100.12 | $98.61 | $98.78 | $98.78 | 608,670 |
| 2023-12-27 | $98.79 | $99.83 | $98.61 | $99.55 | $99.55 | 404,526 |
| 2023-12-26 | $98.55 | $99.09 | $98.24 | $98.97 | $98.97 | 260,336 |
| 2023-12-22 | $97.53 | $98.59 | $97.53 | $98.23 | $98.23 | 630,939 |
| 2023-12-21 | $95.93 | $97.33 | $95.93 | $97.27 | $97.27 | 782,520 |
| 2023-12-20 | $96.34 | $97.34 | $95.22 | $95.26 | $95.26 | 808,878 |
| 2023-12-19 | $94.53 | $96.14 | $94.53 | $96.11 | $96.11 | 479,484 |
| 2023-12-18 | $92.74 | $94.11 | $92.64 | $94.02 | $94.02 | 815,412 |
| 2023-12-15 | $93.00 | $93.56 | $92.39 | $92.49 | $92.49 | 810,503 |
| 2023-12-14 | $91.29 | $93.08 | $91.25 | $92.77 | $92.77 | 1,362,166 |
| 2023-12-13 | $87.76 | $90.46 | $87.12 | $90.36 | $90.36 | 867,431 |
| 2023-12-12 | $87.95 | $87.95 | $87.13 | $87.61 | $87.61 | 457,870 |
| 2023-12-11 | $87.60 | $88.05 | $86.90 | $87.86 | $87.86 | 491,810 |
| 2023-12-08 | $86.28 | $87.51 | $86.08 | $87.23 | $87.23 | 796,421 |
| 2023-12-07 | $85.94 | $86.20 | $85.29 | $86.07 | $86.07 | 758,582 |
| 2023-12-06 | $85.98 | $86.79 | $85.63 | $85.84 | $85.84 | 601,851 |
| 2023-12-05 | $84.24 | $85.47 | $83.96 | $85.13 | $85.13 | 647,008 |
| 2023-12-04 | $83.18 | $84.78 | $83.18 | $84.35 | $84.35 | 760,637 |
| 2023-12-01 | $81.48 | $84.40 | $81.19 | $84.22 | $84.22 | 1,359,643 |
| 2023-11-30 | $81.51 | $82.55 | $81.14 | $82.29 | $82.29 | 798,083 |
| 2023-11-29 | $79.86 | $81.46 | $79.78 | $81.01 | $81.01 | 568,848 |
| 2023-11-28 | $80.04 | $80.34 | $78.86 | $79.93 | $79.93 | 600,205 |
| 2023-11-27 | $81.09 | $81.09 | $80.42 | $80.61 | $80.61 | 602,348 |
| 2023-11-24 | $80.82 | $81.86 | $80.63 | $81.66 | $81.66 | 426,841 |
| 2023-11-22 | $80.50 | $81.49 | $79.95 | $80.63 | $80.63 | 868,620 |
| 2023-11-21 | $81.09 | $81.81 | $80.66 | $80.82 | $80.82 | 1,058,522 |
| 2023-11-20 | $81.70 | $81.71 | $81.12 | $81.35 | $81.35 | 629,614 |
| 2023-11-17 | $81.19 | $81.97 | $81.19 | $81.67 | $81.67 | 892,060 |
| 2023-11-16 | $81.03 | $81.11 | $80.31 | $80.70 | $80.70 | 480,662 |
| 2023-11-15 | $80.87 | $81.68 | $80.74 | $81.24 | $81.24 | 532,735 |
| 2023-11-14 | $79.74 | $80.84 | $79.48 | $80.49 | $80.49 | 984,698 |
| 2023-11-13 | $77.61 | $78.61 | $77.22 | $78.07 | $78.07 | 650,379 |
| 2023-11-10 | $77.49 | $77.84 | $76.83 | $77.78 | $77.78 | 603,704 |
| 2023-11-09 | $77.73 | $78.58 | $77.33 | $77.44 | $77.44 | 444,899 |
| 2023-11-08 | $77.88 | $78.30 | $77.35 | $77.39 | $77.39 | 838,696 |
| 2023-11-07 | $78.65 | $78.69 | $78.03 | $78.21 | $78.21 | 497,989 |
| 2023-11-06 | $80.45 | $80.75 | $79.05 | $79.29 | $79.29 | 571,344 |
| 2023-11-03 | $79.73 | $80.67 | $79.42 | $80.09 | $80.09 | 789,139 |
| 2023-11-02 | $76.51 | $78.76 | $76.33 | $78.57 | $78.57 | 1,205,502 |
| 2023-11-01 | $75.81 | $75.86 | $74.48 | $75.62 | $75.62 | 879,785 |
| 2023-10-31 | $75.60 | $75.99 | $74.95 | $75.55 | $75.55 | 882,911 |
| 2023-10-30 | $74.88 | $75.89 | $74.82 | $75.60 | $75.60 | 520,018 |
| 2023-10-27 | $75.70 | $75.98 | $73.98 | $74.22 | $74.22 | 3,050,988 |
| 2023-10-26 | $75.83 | $77.34 | $75.83 | $76.69 | $75.20 | 2,807,503 |
| 2023-10-25 | $75.88 | $76.92 | $75.59 | $75.95 | $74.47 | 1,144,283 |
| 2023-10-24 | $77.45 | $77.45 | $75.90 | $76.45 | $74.97 | 756,002 |
| 2023-10-23 | $77.09 | $78.49 | $76.87 | $77.44 | $75.94 | 905,177 |
| 2023-10-20 | $79.01 | $79.29 | $77.50 | $77.52 | $76.01 | 825,988 |
| 2023-10-19 | $79.67 | $80.33 | $78.99 | $79.05 | $79.05 | 828,685 |
| 2023-10-18 | $81.32 | $81.59 | $79.76 | $79.81 | $79.81 | 599,777 |
| 2023-10-17 | $81.10 | $82.55 | $81.10 | $82.07 | $82.07 | 424,017 |
| 2023-10-16 | $81.33 | $82.11 | $80.63 | $82.07 | $82.07 | 666,089 |
| 2023-10-13 | $81.62 | $82.18 | $80.45 | $80.54 | $80.54 | 457,473 |
| 2023-10-12 | $82.45 | $82.63 | $80.76 | $81.26 | $81.26 | 505,735 |
| 2023-10-11 | $82.16 | $82.88 | $81.56 | $82.44 | $82.44 | 512,568 |
| 2023-10-10 | $81.35 | $82.38 | $81.35 | $81.91 | $81.91 | 664,610 |
| 2023-10-09 | $80.55 | $81.07 | $79.31 | $80.89 | $80.89 | 431,277 |
| 2023-10-06 | $80.31 | $81.20 | $78.75 | $81.05 | $81.05 | 548,628 |
| 2023-10-05 | $79.90 | $80.88 | $79.90 | $80.83 | $80.83 | 527,126 |
| 2023-10-04 | $80.04 | $80.37 | $78.50 | $80.23 | $80.23 | 543,993 |
| 2023-10-03 | $81.10 | $81.28 | $79.95 | $80.12 | $80.12 | 869,935 |
| 2023-10-02 | $83.95 | $84.00 | $81.55 | $81.64 | $81.64 | 1,239,223 |
| 2023-09-29 | $85.69 | $85.69 | $84.27 | $84.37 | $84.37 | 637,261 |
| 2023-09-28 | $84.04 | $85.16 | $83.87 | $85.01 | $85.01 | 367,367 |
| 2023-09-27 | $85.00 | $85.09 | $83.39 | $83.85 | $83.85 | 517,844 |
| 2023-09-26 | $85.18 | $85.66 | $84.43 | $84.76 | $84.76 | 325,361 |
| 2023-09-25 | $85.24 | $86.22 | $85.00 | $85.96 | $85.96 | 294,371 |
| 2023-09-22 | $86.84 | $86.84 | $85.67 | $85.73 | $85.73 | 288,932 |
| 2023-09-21 | $87.33 | $87.49 | $86.42 | $86.44 | $86.44 | 534,922 |
| 2023-09-20 | $88.02 | $88.76 | $87.84 | $87.86 | $87.86 | 367,892 |
| 2023-09-19 | $88.55 | $88.74 | $87.31 | $87.69 | $87.69 | 440,741 |
| 2023-09-18 | $89.00 | $89.09 | $88.01 | $88.41 | $88.41 | 458,466 |
| 2023-09-15 | $87.99 | $88.80 | $87.79 | $88.56 | $88.56 | 1,149,801 |
| 2023-09-14 | $87.42 | $88.43 | $87.42 | $88.07 | $88.07 | 410,103 |
| 2023-09-13 | $85.95 | $87.20 | $85.95 | $86.75 | $86.75 | 618,603 |
| 2023-09-12 | $85.26 | $86.07 | $84.88 | $85.72 | $85.72 | 430,416 |
| 2023-09-11 | $84.38 | $85.30 | $83.90 | $85.12 | $85.12 | 347,614 |
| 2023-09-08 | $83.73 | $84.25 | $83.54 | $83.71 | $83.71 | 315,288 |
| 2023-09-07 | $84.26 | $85.00 | $83.72 | $83.75 | $83.75 | 375,968 |
| 2023-09-06 | $84.96 | $85.28 | $83.97 | $84.48 | $84.48 | 334,219 |
| 2023-09-05 | $85.82 | $86.30 | $85.10 | $85.26 | $85.26 | 433,146 |
| 2023-09-01 | $86.43 | $87.05 | $85.97 | $86.07 | $86.07 | 601,652 |
| 2023-08-31 | $85.57 | $86.50 | $85.33 | $86.09 | $86.09 | 739,173 |
| 2023-08-30 | $84.49 | $86.25 | $84.44 | $85.49 | $85.49 | 504,579 |
| 2023-08-29 | $82.41 | $84.55 | $81.55 | $84.30 | $84.30 | 982,418 |
| 2023-08-28 | $82.96 | $84.05 | $82.86 | $83.86 | $83.86 | 840,272 |
| 2023-08-25 | $83.26 | $83.49 | $81.77 | $82.53 | $82.53 | 657,469 |
| 2023-08-24 | $83.27 | $83.83 | $82.96 | $82.99 | $82.99 | 440,585 |
| 2023-08-23 | $82.09 | $83.74 | $81.94 | $83.49 | $83.49 | 611,242 |
| 2023-08-22 | $83.62 | $83.81 | $82.12 | $82.18 | $82.18 | 505,883 |
| 2023-08-21 | $84.00 | $84.36 | $83.29 | $83.62 | $83.62 | 354,853 |
| 2023-08-18 | $83.71 | $84.08 | $83.22 | $83.62 | $83.62 | 464,475 |
| 2023-08-17 | $85.16 | $85.34 | $83.99 | $84.10 | $84.10 | 309,913 |
| 2023-08-16 | $84.82 | $85.17 | $84.22 | $84.50 | $84.50 | 587,240 |
| 2023-08-15 | $86.71 | $87.00 | $84.98 | $85.25 | $85.25 | 585,667 |
| 2023-08-14 | $87.39 | $88.02 | $87.07 | $87.45 | $87.45 | 599,950 |
| 2023-08-11 | $87.62 | $88.53 | $87.58 | $87.93 | $87.93 | 238,913 |
| 2023-08-10 | $88.51 | $89.40 | $87.91 | $87.96 | $87.96 | 325,532 |
| 2023-08-09 | $88.19 | $88.35 | $87.49 | $88.28 | $88.28 | 511,207 |
| 2023-08-08 | $87.71 | $88.34 | $87.46 | $88.19 | $88.19 | 456,130 |
| 2023-08-07 | $89.10 | $89.77 | $89.02 | $89.16 | $89.16 | 140,102 |
| 2023-08-04 | $88.78 | $90.19 | $88.67 | $89.23 | $89.23 | 286,803 |
| 2023-08-03 | $88.74 | $89.03 | $88.12 | $88.91 | $88.91 | 344,289 |
| 2023-08-02 | $90.29 | $90.35 | $88.73 | $89.27 | $89.27 | 533,023 |
| 2023-08-01 | $92.04 | $92.25 | $90.50 | $91.10 | $91.10 | 1,520,281 |
| 2023-07-31 | $92.29 | $93.47 | $92.22 | $92.92 | $92.92 | 473,107 |
| 2023-07-28 | $92.60 | $92.88 | $91.90 | $91.99 | $91.99 | 317,132 |
| 2023-07-27 | $93.10 | $93.26 | $91.65 | $91.86 | $91.86 | 2,907,370 |
| 2023-07-26 | $93.09 | $93.97 | $92.75 | $93.44 | $92.32 | 1,982,295 |
| 2023-07-25 | $93.78 | $94.15 | $93.37 | $93.50 | $92.38 | 1,412,565 |
| 2023-07-24 | $93.45 | $94.46 | $93.26 | $93.76 | $92.64 | 872,544 |
| 2023-07-21 | $93.95 | $93.95 | $93.26 | $93.35 | $93.35 | 340,524 |
| 2023-07-20 | $94.16 | $94.24 | $93.14 | $93.86 | $93.86 | 296,249 |
| 2023-07-19 | $93.51 | $93.93 | $93.08 | $93.73 | $93.73 | 387,273 |
| 2023-07-18 | $92.23 | $93.22 | $91.80 | $93.10 | $93.10 | 827,660 |
| 2023-07-17 | $91.77 | $92.69 | $91.76 | $92.22 | $92.22 | 311,296 |
| 2023-07-14 | $92.85 | $92.96 | $91.72 | $91.77 | $91.77 | 340,668 |
| 2023-07-13 | $91.70 | $92.81 | $91.65 | $92.53 | $92.53 | 431,867 |
| 2023-07-12 | $91.55 | $91.78 | $91.16 | $91.22 | $91.22 | 334,918 |
| 2023-07-11 | $90.33 | $90.61 | $89.70 | $90.52 | $90.52 | 270,844 |
| 2023-07-10 | $89.50 | $90.20 | $89.44 | $89.89 | $89.89 | 287,946 |
| 2023-07-07 | $88.78 | $90.20 | $88.70 | $89.70 | $89.70 | 505,951 |
| 2023-07-06 | $89.64 | $90.03 | $88.75 | $88.82 | $88.82 | 620,562 |
| 2023-07-05 | $90.22 | $90.86 | $89.97 | $90.69 | $90.69 | 693,978 |
| 2023-07-03 | $90.79 | $91.90 | $90.59 | $91.24 | $91.24 | 220,618 |
| 2023-06-30 | $90.04 | $90.70 | $89.83 | $90.31 | $90.31 | 480,015 |
| 2023-06-29 | $89.18 | $89.70 | $89.13 | $89.60 | $89.60 | 466,065 |
| 2023-06-28 | $89.64 | $89.66 | $88.62 | $89.13 | $89.13 | 360,550 |
| 2023-06-27 | $89.42 | $90.24 | $89.13 | $90.15 | $90.15 | 462,909 |
| 2023-06-26 | $87.91 | $89.52 | $87.81 | $89.23 | $89.23 | 373,228 |
| 2023-06-23 | $88.47 | $88.47 | $87.60 | $87.70 | $87.70 | 327,800 |
| 2023-06-22 | $88.82 | $89.29 | $88.33 | $89.20 | $89.20 | 574,106 |
| 2023-06-21 | $88.95 | $89.65 | $88.55 | $89.26 | $89.26 | 394,791 |
| 2023-06-20 | $89.50 | $89.50 | $88.67 | $89.21 | $89.21 | 593,963 |
| 2023-06-16 | $89.79 | $90.47 | $89.70 | $90.21 | $90.21 | 489,824 |
| 2023-06-15 | $88.49 | $89.96 | $88.49 | $89.72 | $89.72 | 396,159 |
| 2023-06-14 | $89.22 | $89.77 | $88.09 | $88.69 | $88.69 | 339,384 |
| 2023-06-13 | $87.56 | $88.98 | $87.35 | $88.84 | $88.84 | 376,004 |
| 2023-06-12 | $86.91 | $87.55 | $86.51 | $87.10 | $87.10 | 256,191 |
| 2023-06-09 | $87.70 | $88.16 | $87.05 | $87.17 | $87.17 | 354,289 |
| 2023-06-08 | $88.04 | $88.41 | $87.25 | $87.79 | $87.79 | 341,238 |
| 2023-06-07 | $87.86 | $88.75 | $87.35 | $87.90 | $87.90 | 496,296 |
| 2023-06-06 | $85.68 | $87.85 | $85.53 | $87.81 | $87.81 | 652,823 |
| 2023-06-05 | $87.00 | $87.00 | $85.81 | $85.85 | $85.85 | 499,400 |
| 2023-06-02 | $85.41 | $86.98 | $85.25 | $86.89 | $86.89 | 400,287 |
| 2023-06-01 | $83.74 | $85.03 | $82.94 | $84.43 | $84.43 | 570,807 |
| 2023-05-31 | $83.47 | $83.77 | $82.54 | $83.41 | $83.41 | 518,864 |
| 2023-05-30 | $84.56 | $84.97 | $83.52 | $83.88 | $83.88 | 442,491 |
| 2023-05-26 | $83.05 | $84.33 | $83.05 | $84.30 | $84.30 | 564,573 |
| 2023-05-25 | $82.98 | $83.64 | $82.04 | $82.89 | $82.89 | 1,024,750 |
| 2023-05-24 | $84.91 | $85.17 | $82.92 | $82.94 | $82.94 | 1,689,020 |
| 2023-05-23 | $87.14 | $87.82 | $86.89 | $86.94 | $86.94 | 744,273 |
| 2023-05-22 | $87.63 | $87.90 | $86.95 | $87.67 | $87.67 | 229,747 |
| 2023-05-19 | $88.76 | $89.03 | $86.90 | $87.36 | $87.36 | 474,041 |
| 2023-05-18 | $88.61 | $88.61 | $87.23 | $88.28 | $88.28 | 588,147 |
| 2023-05-17 | $88.48 | $89.05 | $87.96 | $89.00 | $89.00 | 723,079 |
| 2023-05-16 | $88.87 | $89.42 | $87.55 | $87.71 | $87.71 | 568,720 |
| 2023-05-15 | $88.13 | $89.28 | $88.06 | $89.07 | $89.07 | 447,843 |
| 2023-05-12 | $87.88 | $88.42 | $86.88 | $87.76 | $87.76 | 577,962 |
| 2023-05-11 | $87.26 | $87.63 | $86.60 | $87.51 | $87.51 | 359,373 |
| 2023-05-10 | $88.66 | $88.70 | $87.07 | $88.06 | $88.06 | 402,538 |
| 2023-05-09 | $87.28 | $88.02 | $86.67 | $87.89 | $87.89 | 856,917 |
| 2023-05-08 | $88.69 | $89.25 | $87.89 | $88.23 | $88.23 | 733,274 |
| 2023-05-05 | $86.11 | $88.16 | $85.97 | $87.97 | $87.97 | 904,925 |
| 2023-05-04 | $86.40 | $86.40 | $84.27 | $84.50 | $84.50 | 1,308,189 |
| 2023-05-03 | $86.69 | $88.05 | $86.29 | $86.74 | $86.74 | 1,268,648 |
| 2023-05-02 | $89.48 | $89.70 | $86.26 | $86.83 | $86.83 | 1,305,618 |
| 2023-05-01 | $90.34 | $90.91 | $89.78 | $89.85 | $89.85 | 703,797 |
| 2023-04-28 | $89.01 | $90.20 | $88.88 | $90.19 | $90.19 | 478,859 |
| 2023-04-27 | $88.26 | $89.62 | $88.06 | $89.56 | $89.56 | 1,022,269 |
| 2023-04-26 | $88.43 | $89.77 | $88.34 | $89.09 | $88.06 | 705,094 |
| 2023-04-25 | $90.35 | $90.43 | $88.45 | $88.52 | $87.50 | 796,430 |
| 2023-04-24 | $91.16 | $91.47 | $90.87 | $91.08 | $90.03 | 337,699 |
| 2023-04-21 | $92.16 | $92.16 | $90.72 | $91.25 | $90.19 | 381,847 |
| 2023-04-20 | $91.50 | $92.36 | $91.50 | $91.97 | $90.91 | 346,300 |
| 2023-04-19 | $91.79 | $92.36 | $91.52 | $92.07 | $91.00 | 384,246 |
| 2023-04-18 | $91.99 | $92.50 | $91.72 | $92.23 | $91.16 | 383,213 |
| 2023-04-17 | $90.83 | $91.79 | $90.56 | $91.79 | $90.73 | 521,246 |
| 2023-04-14 | $91.65 | $91.89 | $90.83 | $90.96 | $90.96 | 336,201 |
| 2023-04-13 | $90.36 | $90.99 | $90.07 | $90.92 | $90.92 | 441,334 |
| 2023-04-12 | $89.98 | $90.68 | $89.70 | $90.04 | $90.04 | 365,874 |
| 2023-04-11 | $89.51 | $89.94 | $89.31 | $89.43 | $89.43 | 558,655 |
| 2023-04-10 | $88.00 | $89.27 | $87.87 | $89.26 | $89.26 | 338,538 |
| 2023-04-06 | $88.50 | $88.75 | $87.91 | $88.63 | $88.63 | 413,021 |
| 2023-04-05 | $88.82 | $88.86 | $87.99 | $88.77 | $88.77 | 780,875 |
| 2023-04-04 | $90.95 | $91.27 | $88.18 | $89.28 | $89.28 | 548,290 |
| 2023-04-03 | $89.95 | $90.61 | $89.58 | $90.56 | $90.56 | 466,059 |
| 2023-03-31 | $88.64 | $89.13 | $88.32 | $89.11 | $89.11 | 580,451 |
| 2023-03-30 | $88.65 | $89.09 | $88.05 | $88.32 | $88.32 | 412,724 |
| 2023-03-29 | $86.92 | $87.89 | $86.79 | $87.78 | $87.78 | 582,883 |
| 2023-03-28 | $85.77 | $86.36 | $85.57 | $86.19 | $86.19 | 391,816 |
| 2023-03-27 | $85.85 | $86.18 | $85.11 | $85.78 | $85.78 | 530,372 |
| 2023-03-24 | $83.33 | $84.58 | $82.25 | $84.55 | $84.55 | 547,240 |
| 2023-03-23 | $86.10 | $86.92 | $84.20 | $84.39 | $84.39 | 530,655 |
| 2023-03-22 | $87.08 | $87.34 | $85.64 | $85.65 | $85.65 | 573,697 |
| 2023-03-21 | $87.14 | $87.65 | $86.39 | $86.66 | $86.66 | 773,027 |
| 2023-03-20 | $85.98 | $86.80 | $85.25 | $85.80 | $85.80 | 634,485 |
| 2023-03-17 | $86.35 | $86.35 | $84.88 | $85.25 | $85.25 | 664,829 |
| 2023-03-16 | $85.33 | $88.00 | $84.59 | $87.08 | $87.08 | 746,726 |
| 2023-03-15 | $85.43 | $86.10 | $84.57 | $85.94 | $85.94 | 1,201,613 |
| 2023-03-14 | $89.19 | $89.53 | $87.65 | $88.11 | $88.11 | 1,263,997 |
| 2023-03-13 | $86.73 | $87.75 | $83.77 | $87.14 | $87.14 | 1,654,245 |
| 2023-03-10 | $90.10 | $90.28 | $87.96 | $88.26 | $88.26 | 1,307,824 |
| 2023-03-09 | $92.14 | $92.40 | $90.28 | $90.65 | $90.65 | 645,698 |
| 2023-03-08 | $92.88 | $93.50 | $92.23 | $92.25 | $92.25 | 370,475 |
| 2023-03-07 | $95.56 | $95.56 | $92.62 | $93.03 | $93.03 | 520,513 |
| 2023-03-06 | $96.32 | $96.79 | $95.66 | $95.94 | $95.94 | 343,560 |
| 2023-03-03 | $94.92 | $96.45 | $94.78 | $96.13 | $96.13 | 468,677 |
| 2023-03-02 | $95.23 | $95.30 | $93.60 | $94.67 | $94.67 | 434,408 |
| 2023-03-01 | $94.59 | $96.04 | $94.51 | $95.95 | $95.95 | 543,076 |
| 2023-02-28 | $95.86 | $95.96 | $94.15 | $94.76 | $94.76 | 689,180 |
| 2023-02-27 | $96.96 | $97.45 | $96.27 | $96.39 | $96.39 | 352,691 |
| 2023-02-24 | $95.00 | $96.29 | $94.58 | $96.28 | $96.28 | 443,326 |
| 2023-02-23 | $97.53 | $97.68 | $95.88 | $96.28 | $96.28 | 488,979 |
| 2023-02-22 | $97.50 | $97.80 | $96.29 | $96.84 | $96.84 | 434,185 |
| 2023-02-21 | $99.67 | $99.72 | $97.55 | $97.75 | $97.75 | 481,584 |
| 2023-02-17 | $100.00 | $100.54 | $99.66 | $100.31 | $100.31 | 354,824 |
| 2023-02-16 | $100.04 | $101.09 | $99.92 | $100.39 | $100.39 | 261,841 |
| 2023-02-15 | $100.10 | $100.87 | $100.10 | $100.82 | $100.82 | 236,135 |
| 2023-02-14 | $101.44 | $101.92 | $100.39 | $101.37 | $101.37 | 293,555 |
| 2023-02-13 | $101.40 | $102.00 | $101.06 | $101.51 | $101.51 | 249,957 |
| 2023-02-10 | $101.13 | $101.57 | $100.80 | $101.43 | $101.43 | 264,702 |
| 2023-02-09 | $102.64 | $102.79 | $100.69 | $100.91 | $100.91 | 327,343 |
| 2023-02-08 | $101.60 | $102.40 | $101.33 | $101.59 | $101.59 | 353,117 |
| 2023-02-07 | $100.52 | $102.48 | $100.25 | $101.98 | $101.98 | 491,266 |
| 2023-02-06 | $99.84 | $100.77 | $99.35 | $100.74 | $100.74 | 275,633 |
| 2023-02-03 | $99.53 | $101.15 | $99.46 | $100.64 | $100.64 | 384,338 |
| 2023-02-02 | $101.03 | $101.27 | $100.27 | $100.32 | $100.32 | 474,429 |
| 2023-02-01 | $100.80 | $101.09 | $99.27 | $100.68 | $100.68 | 577,991 |
| 2023-01-31 | $99.33 | $100.72 | $98.04 | $100.64 | $100.64 | 612,926 |
| 2023-01-30 | $99.74 | $99.99 | $98.94 | $99.01 | $99.01 | 355,368 |
| 2023-01-27 | $100.43 | $100.52 | $99.77 | $100.25 | $100.25 | 1,734,397 |
| 2023-01-26 | $100.20 | $101.53 | $99.84 | $101.49 | $100.42 | 2,150,167 |
| 2023-01-25 | $99.26 | $99.89 | $98.80 | $99.69 | $98.63 | 485,137 |
| 2023-01-24 | $99.44 | $100.04 | $99.00 | $99.62 | $98.57 | 331,506 |
| 2023-01-23 | $98.88 | $99.94 | $98.47 | $99.61 | $98.56 | 436,815 |
| 2023-01-20 | $97.57 | $98.95 | $96.83 | $98.85 | $97.80 | 325,642 |
| 2023-01-19 | $96.89 | $97.66 | $96.19 | $97.56 | $96.53 | 473,636 |
| 2023-01-18 | $98.60 | $99.49 | $97.27 | $97.27 | $96.24 | 563,067 |
| 2023-01-17 | $98.36 | $98.72 | $97.87 | $98.59 | $97.55 | 555,176 |
| 2023-01-13 | $96.31 | $98.07 | $96.08 | $97.95 | $96.91 | 526,379 |
| 2023-01-12 | $96.92 | $97.57 | $95.89 | $97.26 | $96.23 | 708,665 |
| 2023-01-11 | $95.51 | $96.30 | $95.51 | $96.03 | $95.01 | 723,395 |
| 2023-01-10 | $95.42 | $95.65 | $94.75 | $95.09 | $94.08 | 350,049 |
| 2023-01-09 | $95.51 | $96.28 | $95.19 | $95.40 | $94.39 | 467,589 |
| 2023-01-06 | $93.50 | $95.29 | $92.91 | $95.13 | $94.12 | 507,247 |
| 2023-01-05 | $93.00 | $93.00 | $91.91 | $92.79 | $91.81 | 411,157 |
| 2023-01-04 | $92.31 | $94.27 | $92.13 | $93.63 | $92.64 | 610,240 |
| 2023-01-03 | $90.75 | $91.53 | $90.46 | $91.04 | $90.08 | 572,895 |
| 2022-12-30 | $90.94 | $91.29 | $90.10 | $90.60 | $89.64 | 300,790 |
| 2022-12-29 | $90.09 | $91.28 | $90.09 | $91.19 | $90.22 | 478,927 |
| 2022-12-28 | $90.77 | $91.27 | $89.44 | $89.63 | $88.68 | 621,039 |
| 2022-12-27 | $90.31 | $90.83 | $90.06 | $90.73 | $89.77 | 221,135 |
| 2022-12-23 | $89.52 | $90.32 | $89.32 | $90.30 | $89.34 | 363,808 |
| 2022-12-22 | $89.88 | $90.05 | $88.48 | $89.49 | $88.54 | 480,455 |
| 2022-12-21 | $90.10 | $91.20 | $90.10 | $90.52 | $89.56 | 770,996 |
| 2022-12-20 | $88.44 | $89.83 | $88.31 | $89.39 | $88.44 | 538,183 |
| 2022-12-19 | $88.66 | $89.21 | $87.46 | $87.94 | $87.01 | 681,758 |
| 2022-12-16 | $87.53 | $88.63 | $87.53 | $88.04 | $87.11 | 692,389 |
| 2022-12-15 | $88.96 | $89.62 | $87.83 | $88.35 | $87.41 | 784,936 |
| 2022-12-14 | $90.45 | $91.48 | $89.71 | $90.19 | $89.23 | 649,816 |
| 2022-12-13 | $90.08 | $92.56 | $90.04 | $90.66 | $89.70 | 1,235,230 |
| 2022-12-12 | $91.76 | $91.93 | $90.56 | $91.82 | $90.85 | 600,539 |
| 2022-12-09 | $92.00 | $92.96 | $91.74 | $92.43 | $91.45 | 416,131 |
| 2022-12-08 | $94.72 | $95.05 | $92.06 | $92.56 | $91.58 | 871,199 |
| 2022-12-07 | $94.17 | $95.79 | $94.04 | $94.16 | $93.16 | 451,160 |
| 2022-12-06 | $97.28 | $97.65 | $93.98 | $94.55 | $93.55 | 678,670 |
| 2022-12-05 | $99.61 | $100.13 | $97.24 | $97.84 | $96.80 | 692,445 |
| 2022-12-02 | $98.20 | $100.12 | $97.87 | $99.84 | $99.84 | 873,812 |
| 2022-12-01 | $97.78 | $99.23 | $96.45 | $99.02 | $99.02 | 897,035 |
| 2022-11-30 | $96.30 | $98.01 | $95.47 | $97.83 | $97.83 | 990,759 |
| 2022-11-29 | $96.19 | $96.57 | $95.10 | $96.10 | $96.10 | 581,852 |
| 2022-11-28 | $97.99 | $98.51 | $96.16 | $96.32 | $96.32 | 601,945 |
| 2022-11-25 | $99.25 | $99.77 | $99.01 | $99.33 | $99.33 | 232,933 |
| 2022-11-23 | $98.37 | $99.54 | $98.37 | $99.38 | $99.38 | 753,349 |
| 2022-11-22 | $97.98 | $98.98 | $97.74 | $98.71 | $98.71 | 584,942 |
| 2022-11-21 | $98.22 | $98.71 | $97.04 | $97.42 | $97.42 | 927,300 |
| 2022-11-18 | $98.74 | $99.20 | $98.36 | $98.79 | $98.79 | 443,498 |
| 2022-11-17 | $97.56 | $98.58 | $97.16 | $98.44 | $98.44 | 425,028 |
| 2022-11-16 | $99.59 | $99.77 | $97.96 | $98.85 | $98.85 | 363,401 |
| 2022-11-15 | $100.16 | $100.66 | $98.85 | $99.61 | $99.61 | 536,387 |
| 2022-11-14 | $99.87 | $100.30 | $99.26 | $99.28 | $99.28 | 490,651 |
| 2022-11-11 | $99.22 | $101.20 | $98.69 | $100.16 | $100.16 | 708,481 |
| 2022-11-10 | $96.79 | $98.84 | $96.26 | $98.63 | $98.63 | 948,034 |
| 2022-11-09 | $95.15 | $95.15 | $93.56 | $93.61 | $93.61 | 662,541 |
| 2022-11-08 | $95.15 | $96.29 | $94.75 | $95.69 | $95.69 | 652,550 |
| 2022-11-07 | $94.47 | $95.03 | $94.11 | $94.69 | $94.69 | 495,539 |
| 2022-11-04 | $93.00 | $94.20 | $92.58 | $94.17 | $94.17 | 815,457 |
| 2022-11-03 | $89.82 | $91.15 | $89.42 | $90.53 | $90.53 | 518,980 |
| 2022-11-02 | $92.12 | $93.43 | $90.90 | $91.11 | $91.11 | 856,184 |
| 2022-11-01 | $93.37 | $93.43 | $91.55 | $91.95 | $91.95 | 752,045 |
| 2022-10-31 | $92.01 | $93.04 | $91.89 | $92.08 | $92.08 | 1,938,775 |
| 2022-10-28 | $93.03 | $94.12 | $92.85 | $93.90 | $92.87 | 1,938,591 |
| 2022-10-27 | $93.38 | $94.32 | $92.72 | $93.20 | $92.18 | 567,192 |
| 2022-10-26 | $91.55 | $94.21 | $91.44 | $92.93 | $91.91 | 952,605 |
| 2022-10-25 | $89.50 | $91.69 | $89.48 | $91.58 | $91.58 | 506,076 |
| 2022-10-24 | $90.17 | $90.29 | $89.04 | $89.86 | $89.86 | 621,746 |
| 2022-10-21 | $87.39 | $90.04 | $87.02 | $89.87 | $89.87 | 757,403 |
| 2022-10-20 | $88.22 | $89.27 | $87.01 | $87.33 | $87.33 | 564,517 |
| 2022-10-19 | $89.04 | $89.31 | $87.16 | $87.82 | $87.82 | 654,749 |
| 2022-10-18 | $90.40 | $90.78 | $88.99 | $89.68 | $89.68 | 885,876 |
| 2022-10-17 | $87.75 | $89.38 | $87.75 | $88.80 | $88.80 | 635,349 |
| 2022-10-14 | $87.52 | $88.29 | $85.86 | $85.99 | $85.99 | 873,608 |
| 2022-10-13 | $82.36 | $87.65 | $81.57 | $86.98 | $86.98 | 1,038,716 |
| 2022-10-12 | $83.28 | $84.85 | $82.79 | $84.07 | $84.07 | 591,042 |
| 2022-10-11 | $84.78 | $84.80 | $82.93 | $83.26 | $83.26 | 831,297 |
| 2022-10-10 | $86.28 | $86.49 | $85.23 | $85.40 | $85.40 | 346,342 |
| 2022-10-07 | $87.56 | $87.80 | $85.58 | $85.82 | $85.82 | 775,019 |
| 2022-10-06 | $90.81 | $90.82 | $87.84 | $88.13 | $88.13 | 980,009 |
| 2022-10-05 | $91.02 | $91.85 | $90.19 | $91.67 | $91.67 | 709,622 |
| 2022-10-04 | $91.23 | $93.06 | $91.23 | $92.71 | $92.71 | 868,241 |
| 2022-10-03 | $88.87 | $90.86 | $88.33 | $90.41 | $90.41 | 1,099,322 |
| 2022-09-30 | $88.82 | $89.78 | $87.37 | $87.64 | $87.64 | 885,204 |
| 2022-09-29 | $89.68 | $89.68 | $87.49 | $88.50 | $88.50 | 818,542 |
| 2022-09-28 | $87.66 | $90.76 | $87.28 | $90.40 | $90.40 | 948,868 |
| 2022-09-27 | $89.43 | $89.93 | $87.67 | $87.90 | $87.90 | 896,902 |
| 2022-09-26 | $88.55 | $89.78 | $87.95 | $89.00 | $89.00 | 683,348 |
| 2022-09-23 | $90.70 | $90.79 | $88.39 | $89.39 | $89.39 | 993,365 |
| 2022-09-22 | $93.18 | $93.67 | $91.80 | $91.93 | $91.93 | 432,911 |
| 2022-09-21 | $94.72 | $94.82 | $92.90 | $92.90 | $92.90 | 735,051 |
| 2022-09-20 | $95.28 | $95.38 | $93.56 | $94.34 | $94.34 | 472,978 |
| 2022-09-19 | $94.44 | $96.36 | $94.05 | $96.34 | $96.34 | 632,806 |
| 2022-09-16 | $95.15 | $95.82 | $94.72 | $95.54 | $95.54 | 707,509 |
| 2022-09-15 | $96.16 | $97.87 | $95.98 | $96.64 | $96.64 | 1,039,446 |
| 2022-09-14 | $95.82 | $96.64 | $95.06 | $96.44 | $96.44 | 798,711 |
| 2022-09-13 | $96.71 | $97.15 | $95.22 | $95.63 | $95.63 | 775,539 |
| 2022-09-12 | $98.94 | $99.94 | $98.60 | $99.08 | $99.08 | 755,854 |
| 2022-09-09 | $95.87 | $98.02 | $95.87 | $97.84 | $97.84 | 787,146 |
| 2022-09-08 | $92.02 | $95.00 | $91.69 | $94.98 | $94.98 | 723,593 |
| 2022-09-07 | $90.94 | $92.75 | $90.60 | $92.58 | $92.58 | 775,587 |
| 2022-09-06 | $93.23 | $93.39 | $91.10 | $91.63 | $91.63 | 779,829 |
| 2022-09-02 | $93.59 | $94.43 | $92.33 | $92.70 | $92.70 | 668,919 |
| 2022-09-01 | $91.72 | $92.28 | $90.41 | $92.18 | $92.18 | 983,911 |
| 2022-08-31 | $94.25 | $94.43 | $92.23 | $92.24 | $92.24 | 1,020,945 |
| 2022-08-30 | $96.78 | $97.04 | $94.82 | $94.98 | $94.98 | 997,326 |
| 2022-08-29 | $98.00 | $98.41 | $97.28 | $98.08 | $98.08 | 581,641 |
| 2022-08-26 | $100.61 | $101.16 | $98.25 | $98.48 | $98.48 | 608,167 |
| 2022-08-25 | $100.12 | $101.04 | $99.60 | $100.23 | $100.23 | 652,514 |
| 2022-08-24 | $100.25 | $100.76 | $99.23 | $99.69 | $99.69 | 836,281 |
| 2022-08-23 | $101.45 | $101.75 | $100.19 | $101.27 | $101.27 | 542,471 |
| 2022-08-22 | $101.78 | $101.81 | $101.10 | $101.23 | $101.23 | 393,225 |
| 2022-08-19 | $104.34 | $104.67 | $102.84 | $103.07 | $103.07 | 385,894 |
| 2022-08-18 | $104.16 | $105.23 | $103.99 | $104.87 | $104.87 | 592,750 |
| 2022-08-17 | $103.87 | $104.60 | $103.57 | $104.32 | $104.32 | 385,033 |
| 2022-08-16 | $103.09 | $105.40 | $103.09 | $105.16 | $105.16 | 498,095 |
| 2022-08-15 | $102.56 | $103.54 | $101.98 | $103.34 | $103.34 | 357,682 |
| 2022-08-12 | $102.42 | $104.15 | $102.18 | $103.91 | $103.91 | 464,597 |
| 2022-08-11 | $101.84 | $102.62 | $101.70 | $102.01 | $102.01 | 326,769 |
| 2022-08-10 | $99.85 | $101.64 | $99.85 | $101.09 | $101.09 | 583,807 |
| 2022-08-09 | $99.20 | $99.43 | $98.03 | $98.51 | $98.51 | 906,494 |
| 2022-08-08 | $99.74 | $100.00 | $99.04 | $99.35 | $99.35 | 335,711 |
| 2022-08-05 | $98.09 | $98.98 | $97.83 | $98.97 | $98.97 | 405,340 |
| 2022-08-04 | $99.26 | $99.27 | $98.29 | $98.76 | $98.76 | 362,035 |
| 2022-08-03 | $98.19 | $99.77 | $98.04 | $99.25 | $99.25 | 475,533 |
| 2022-08-02 | $98.63 | $98.98 | $97.39 | $98.04 | $98.04 | 585,814 |
| 2022-08-01 | $99.38 | $99.81 | $98.09 | $98.84 | $98.84 | 1,993,972 |
| 2022-07-29 | $99.87 | $101.22 | $99.74 | $100.72 | $99.63 | 1,799,406 |
| 2022-07-28 | $99.34 | $99.92 | $98.35 | $99.72 | $98.64 | 526,584 |
| 2022-07-27 | $98.04 | $99.86 | $97.68 | $99.31 | $98.23 | 505,669 |
| 2022-07-26 | $97.88 | $98.65 | $97.25 | $97.64 | $96.58 | 428,801 |
| 2022-07-25 | $97.52 | $98.69 | $97.42 | $98.51 | $97.44 | 461,604 |
| 2022-07-22 | $97.57 | $98.15 | $96.40 | $97.02 | $95.97 | 437,559 |
| 2022-07-21 | $96.70 | $97.47 | $95.75 | $97.41 | $96.35 | 408,744 |
| 2022-07-20 | $96.07 | $97.03 | $95.64 | $96.92 | $95.87 | 390,919 |
| 2022-07-19 | $94.56 | $96.51 | $94.56 | $96.28 | $95.23 | 1,103,837 |
| 2022-07-18 | $93.09 | $94.90 | $93.09 | $93.41 | $92.40 | 588,023 |
| 2022-07-15 | $92.37 | $92.63 | $91.22 | $92.05 | $91.05 | 691,133 |
| 2022-07-14 | $92.76 | $92.76 | $90.44 | $91.10 | $90.11 | 793,073 |
| 2022-07-13 | $95.31 | $95.65 | $94.00 | $94.92 | $93.89 | 689,371 |
| 2022-07-12 | $95.71 | $97.17 | $95.71 | $96.18 | $95.14 | 572,182 |
| 2022-07-11 | $96.51 | $96.92 | $95.94 | $96.59 | $95.54 | 531,130 |
| 2022-07-08 | $97.68 | $98.02 | $96.57 | $97.48 | $96.42 | 465,868 |
| 2022-07-07 | $96.39 | $97.77 | $96.31 | $97.33 | $96.27 | 521,080 |
| 2022-07-06 | $94.59 | $95.69 | $93.66 | $95.42 | $94.38 | 573,483 |
| 2022-07-05 | $95.19 | $95.51 | $93.10 | $94.83 | $93.80 | 684,717 |
| 2022-07-01 | $95.80 | $97.26 | $95.24 | $96.97 | $95.92 | 397,179 |
| 2022-06-30 | $94.99 | $96.38 | $94.26 | $96.17 | $95.13 | 596,635 |
| 2022-06-29 | $97.17 | $97.17 | $95.86 | $96.35 | $95.30 | 391,104 |
| 2022-06-28 | $97.59 | $98.49 | $96.41 | $96.81 | $95.76 | 486,581 |
| 2022-06-27 | $95.94 | $96.95 | $95.46 | $96.73 | $95.68 | 400,780 |
| 2022-06-24 | $94.62 | $96.03 | $94.22 | $95.52 | $94.48 | 557,805 |
| 2022-06-23 | $96.50 | $96.74 | $93.43 | $93.85 | $92.83 | 695,218 |
| 2022-06-22 | $97.05 | $97.40 | $96.41 | $96.73 | $95.68 | 491,844 |
| 2022-06-21 | $99.10 | $99.32 | $98.22 | $98.58 | $97.51 | 491,527 |
| 2022-06-17 | $97.48 | $98.07 | $95.70 | $96.20 | $95.16 | 780,645 |
| 2022-06-16 | $98.32 | $98.87 | $97.27 | $97.67 | $96.61 | 796,506 |
| 2022-06-15 | $99.64 | $101.42 | $98.39 | $100.34 | $99.25 | 649,685 |
| 2022-06-14 | $100.39 | $100.89 | $98.46 | $99.09 | $98.01 | 541,567 |
| 2022-06-13 | $100.43 | $101.17 | $99.76 | $100.30 | $99.21 | 717,453 |
| 2022-06-10 | $104.01 | $104.29 | $102.46 | $102.84 | $101.72 | 843,829 |
| 2022-06-09 | $108.27 | $108.56 | $105.99 | $106.00 | $104.85 | 755,979 |
| 2022-06-08 | $109.82 | $109.85 | $108.16 | $108.97 | $107.79 | 513,449 |
| 2022-06-07 | $109.10 | $110.65 | $109.02 | $110.30 | $109.10 | 407,203 |
| 2022-06-06 | $110.01 | $110.67 | $109.21 | $109.75 | $108.56 | 430,903 |
| 2022-06-03 | $109.50 | $109.92 | $108.54 | $108.78 | $107.60 | 416,496 |
| 2022-06-02 | $108.51 | $110.29 | $108.07 | $110.01 | $108.82 | 533,754 |
| 2022-06-01 | $109.39 | $109.61 | $107.52 | $108.73 | $107.55 | 634,783 |
| 2022-05-31 | $108.28 | $109.69 | $107.32 | $108.89 | $107.71 | 946,556 |
| 2022-05-27 | $106.61 | $107.40 | $106.33 | $107.38 | $106.21 | 580,753 |
| 2022-05-26 | $104.27 | $106.48 | $103.94 | $105.78 | $104.63 | 892,645 |
| 2022-05-25 | $103.36 | $105.15 | $102.40 | $103.66 | $102.53 | 930,884 |
| 2022-05-24 | $104.48 | $104.55 | $102.30 | $104.17 | $103.04 | 916,317 |
| 2022-05-23 | $103.80 | $105.80 | $103.59 | $104.66 | $103.52 | 527,249 |
| 2022-05-20 | $102.69 | $103.68 | $100.62 | $102.05 | $100.94 | 585,743 |
| 2022-05-19 | $102.25 | $103.83 | $101.75 | $102.19 | $101.08 | 730,286 |
| 2022-05-18 | $104.79 | $104.92 | $102.71 | $102.84 | $101.72 | 588,008 |
| 2022-05-17 | $104.50 | $105.78 | $104.07 | $105.43 | $104.28 | 699,675 |
| 2022-05-16 | $102.09 | $103.71 | $101.50 | $103.39 | $102.27 | 969,402 |
| 2022-05-13 | $101.23 | $102.55 | $101.07 | $102.16 | $101.05 | 594,180 |
| 2022-05-12 | $100.43 | $100.81 | $98.87 | $100.32 | $99.23 | 716,097 |
| 2022-05-11 | $101.82 | $103.52 | $100.67 | $101.13 | $100.03 | 774,265 |
| 2022-05-10 | $102.86 | $103.57 | $100.42 | $101.14 | $100.04 | 870,193 |
| 2022-05-09 | $103.31 | $103.57 | $101.56 | $101.88 | $100.77 | 767,026 |
| 2022-05-06 | $105.10 | $105.19 | $103.65 | $104.62 | $103.48 | 727,913 |
| 2022-05-05 | $108.19 | $108.23 | $104.54 | $105.43 | $104.28 | 807,715 |
| 2022-05-04 | $107.23 | $108.68 | $106.09 | $108.55 | $107.37 | 817,200 |
| 2022-05-03 | $105.72 | $108.02 | $105.47 | $107.40 | $106.23 | 787,008 |
| 2022-05-02 | $105.85 | $106.33 | $103.54 | $105.18 | $104.04 | 809,995 |
| 2022-04-29 | $108.43 | $109.19 | $105.80 | $106.04 | $104.89 | 1,856,963 |
| 2022-04-28 | $108.02 | $109.74 | $107.38 | $109.19 | $106.96 | 1,181,462 |
| 2022-04-27 | $108.00 | $108.82 | $107.12 | $107.64 | $105.44 | 792,276 |
| 2022-04-26 | $110.12 | $111.03 | $108.33 | $108.37 | $106.15 | 1,797,267 |
| 2022-04-25 | $111.25 | $111.50 | $108.84 | $111.15 | $108.88 | 995,589 |
| 2022-04-22 | $115.17 | $115.27 | $111.84 | $112.03 | $109.74 | 796,839 |
| 2022-04-21 | $118.45 | $118.97 | $115.68 | $116.00 | $113.63 | 626,126 |
| 2022-04-20 | $116.06 | $118.48 | $115.80 | $117.41 | $115.01 | 623,874 |
| 2022-04-19 | $113.83 | $114.58 | $113.23 | $114.55 | $112.21 | 451,757 |
| 2022-04-18 | $113.15 | $114.04 | $112.95 | $113.35 | $111.03 | 403,735 |
| 2022-04-14 | $113.39 | $114.22 | $113.14 | $113.53 | $111.21 | 486,978 |
| 2022-04-13 | $112.51 | $113.47 | $111.53 | $113.34 | $111.02 | 671,183 |
| 2022-04-12 | $114.53 | $115.00 | $112.75 | $113.20 | $110.88 | 521,995 |
| 2022-04-11 | $114.98 | $115.80 | $114.19 | $114.50 | $112.16 | 671,199 |
| 2022-04-08 | $114.42 | $115.83 | $114.39 | $115.32 | $112.96 | 507,013 |
| 2022-04-07 | $116.32 | $116.45 | $113.44 | $114.38 | $112.04 | 800,237 |
| 2022-04-06 | $117.91 | $118.17 | $116.25 | $116.79 | $114.40 | 749,762 |
| 2022-04-05 | $117.76 | $119.55 | $117.46 | $118.29 | $115.87 | 712,405 |
| 2022-04-04 | $117.01 | $117.98 | $116.36 | $117.64 | $115.23 | 537,895 |
| 2022-04-01 | $118.65 | $118.79 | $116.47 | $116.99 | $114.60 | 712,914 |
| 2022-03-31 | $118.42 | $119.27 | $117.75 | $117.97 | $115.56 | 1,277,303 |
| 2022-03-30 | $119.61 | $119.88 | $118.47 | $118.73 | $116.30 | 650,753 |
| 2022-03-29 | $120.10 | $120.44 | $118.91 | $119.27 | $116.83 | 662,967 |
| 2022-03-28 | $119.25 | $119.28 | $118.12 | $119.28 | $116.84 | 520,880 |
| 2022-03-25 | $118.93 | $119.85 | $118.90 | $119.76 | $117.31 | 632,639 |
| 2022-03-24 | $118.21 | $119.22 | $117.93 | $118.79 | $116.36 | 779,645 |
| 2022-03-23 | $118.40 | $118.94 | $117.73 | $117.76 | $115.35 | 1,451,485 |
| 2022-03-22 | $121.94 | $122.77 | $121.50 | $122.34 | $119.84 | 634,444 |
| 2022-03-21 | $121.89 | $122.18 | $121.00 | $121.38 | $118.90 | 764,702 |
| 2022-03-18 | $119.62 | $121.55 | $119.37 | $121.26 | $118.78 | 938,581 |
| 2022-03-17 | $119.05 | $120.35 | $118.84 | $120.32 | $117.86 | 747,571 |
| 2022-03-16 | $117.82 | $119.77 | $117.35 | $119.38 | $116.94 | 986,311 |
| 2022-03-15 | $116.16 | $116.58 | $114.83 | $116.33 | $113.95 | 891,974 |
| 2022-03-14 | $115.76 | $117.43 | $115.61 | $116.01 | $113.64 | 711,931 |
| 2022-03-11 | $115.57 | $116.71 | $115.34 | $115.49 | $113.13 | 661,160 |
| 2022-03-10 | $114.20 | $115.61 | $113.63 | $114.80 | $112.45 | 648,152 |
| 2022-03-09 | $113.50 | $115.21 | $112.80 | $114.90 | $112.55 | 883,174 |
| 2022-03-08 | $111.47 | $113.15 | $109.80 | $110.95 | $108.68 | 1,197,337 |
| 2022-03-07 | $113.38 | $114.21 | $111.08 | $111.08 | $108.81 | 1,108,266 |
| 2022-03-04 | $114.25 | $115.35 | $113.20 | $114.91 | $112.56 | 889,865 |
| 2022-03-03 | $117.23 | $117.71 | $115.91 | $116.52 | $114.14 | 774,053 |
| 2022-03-02 | $114.93 | $117.55 | $114.64 | $116.89 | $114.50 | 887,383 |
| 2022-03-01 | $115.36 | $116.61 | $112.32 | $113.42 | $111.10 | 1,365,578 |
| 2022-02-28 | $112.20 | $114.16 | $112.20 | $113.90 | $111.57 | 1,219,792 |
| 2022-02-25 | $112.32 | $114.84 | $112.12 | $114.38 | $112.04 | 1,088,021 |
| 2022-02-24 | $108.81 | $111.34 | $108.38 | $111.19 | $108.92 | 1,717,708 |
| 2022-02-23 | $115.74 | $115.88 | $113.05 | $113.24 | $110.92 | 965,235 |
| 2022-02-22 | $113.95 | $115.59 | $113.44 | $114.70 | $112.35 | 1,711,137 |
| 2022-02-18 | $115.94 | $116.28 | $114.60 | $114.80 | $112.45 | 769,522 |
| 2022-02-17 | $117.22 | $117.69 | $115.49 | $115.66 | $113.29 | 738,789 |
| 2022-02-16 | $117.59 | $118.58 | $117.21 | $117.93 | $115.52 | 469,071 |
| 2022-02-15 | $118.12 | $118.12 | $116.60 | $117.45 | $115.05 | 688,311 |
| 2022-02-14 | $117.94 | $118.03 | $116.17 | $116.87 | $114.48 | 875,224 |
| 2022-02-11 | $118.75 | $120.53 | $117.78 | $118.17 | $115.75 | 737,816 |
| 2022-02-10 | $118.88 | $120.87 | $118.62 | $119.16 | $116.72 | 581,601 |
| 2022-02-09 | $118.76 | $119.60 | $118.43 | $119.01 | $116.58 | 546,810 |
| 2022-02-08 | $117.07 | $118.54 | $116.94 | $118.24 | $115.82 | 796,742 |
| 2022-02-07 | $117.10 | $117.39 | $116.34 | $117.03 | $114.64 | 1,330,261 |
| 2022-02-04 | $115.94 | $116.74 | $115.19 | $116.24 | $113.86 | 613,537 |
| 2022-02-03 | $116.84 | $116.94 | $116.13 | $116.47 | $114.09 | 1,429,698 |
| 2022-02-02 | $115.37 | $117.36 | $115.19 | $117.11 | $114.71 | 886,385 |
| 2022-02-01 | $113.32 | $114.99 | $113.24 | $114.78 | $112.43 | 1,488,689 |
| 2022-01-31 | $111.60 | $113.62 | $111.18 | $113.18 | $110.86 | 2,471,264 |
| 2022-01-28 | $113.37 | $113.37 | $111.71 | $113.06 | $109.74 | 1,589,104 |
| 2022-01-27 | $116.39 | $116.93 | $113.37 | $113.64 | $110.30 | 778,931 |
| 2022-01-26 | $115.78 | $117.06 | $114.84 | $115.38 | $111.99 | 1,038,314 |
| 2022-01-25 | $111.64 | $115.13 | $110.55 | $114.30 | $110.94 | 908,949 |
| 2022-01-24 | $111.33 | $112.62 | $109.66 | $112.42 | $109.12 | 1,183,426 |
| 2022-01-21 | $115.65 | $115.85 | $113.15 | $114.01 | $110.66 | 1,324,035 |
| 2022-01-20 | $117.45 | $118.45 | $116.38 | $116.42 | $113.00 | 881,472 |
| 2022-01-19 | $119.42 | $119.61 | $116.97 | $117.21 | $113.76 | 1,215,184 |
| 2022-01-18 | $119.47 | $120.13 | $117.98 | $118.54 | $115.06 | 1,189,632 |
| 2022-01-14 | $117.20 | $118.64 | $116.59 | $118.03 | $114.56 | 542,123 |
| 2022-01-13 | $117.85 | $118.65 | $117.61 | $117.91 | $114.44 | 602,452 |
| 2022-01-12 | $115.68 | $116.99 | $115.68 | $116.86 | $113.42 | 634,061 |
| 2022-01-11 | $113.09 | $115.30 | $113.00 | $115.30 | $111.91 | 562,224 |
| 2022-01-10 | $113.25 | $113.51 | $111.74 | $112.86 | $109.54 | 483,305 |
| 2022-01-07 | $111.68 | $113.43 | $111.66 | $113.18 | $109.85 | 621,373 |
| 2022-01-06 | $110.32 | $111.53 | $109.75 | $111.38 | $108.11 | 590,595 |
| 2022-01-05 | $111.39 | $111.99 | $109.60 | $109.63 | $106.41 | 610,954 |
| 2022-01-04 | $109.00 | $111.36 | $108.89 | $110.88 | $107.62 | 896,800 |
| 2022-01-03 | $108.04 | $109.32 | $108.04 | $108.89 | $105.69 | 483,896 |
| 2021-12-31 | $107.06 | $108.15 | $107.06 | $107.72 | $104.55 | 499,633 |
| 2021-12-30 | $107.08 | $107.62 | $107.02 | $107.13 | $103.98 | 513,021 |
| 2021-12-29 | $107.29 | $107.97 | $106.77 | $107.00 | $103.85 | 706,420 |
| 2021-12-28 | $107.36 | $108.40 | $107.02 | $108.02 | $104.84 | 344,045 |
| 2021-12-27 | $106.48 | $107.71 | $106.16 | $107.66 | $104.50 | 378,983 |
| 2021-12-23 | $105.89 | $106.94 | $105.75 | $105.91 | $102.80 | 565,335 |
| 2021-12-22 | $103.00 | $105.51 | $103.00 | $105.50 | $102.40 | 683,607 |
| 2021-12-21 | $102.99 | $103.53 | $102.22 | $103.13 | $100.10 | 1,294,820 |
| 2021-12-20 | $102.44 | $102.60 | $100.54 | $101.65 | $98.66 | 1,540,273 |
| 2021-12-17 | $105.70 | $105.70 | $103.67 | $103.97 | $100.91 | 1,176,282 |
| 2021-12-16 | $110.00 | $110.65 | $106.78 | $106.97 | $103.83 | 1,332,215 |
| 2021-12-15 | $107.99 | $109.22 | $107.41 | $108.99 | $105.79 | 480,091 |
| 2021-12-14 | $107.38 | $108.94 | $107.35 | $107.82 | $104.65 | 412,179 |
| 2021-12-13 | $108.63 | $108.84 | $107.48 | $107.88 | $104.71 | 517,580 |
| 2021-12-10 | $108.91 | $109.10 | $108.32 | $109.07 | $105.86 | 334,610 |
| 2021-12-09 | $108.39 | $108.94 | $108.19 | $108.40 | $105.21 | 341,015 |
| 2021-12-08 | $109.64 | $109.93 | $108.58 | $109.06 | $105.85 | 398,755 |
| 2021-12-07 | $109.23 | $109.87 | $108.86 | $109.26 | $106.05 | 554,974 |
| 2021-12-06 | $108.68 | $109.06 | $107.98 | $108.06 | $104.88 | 498,693 |
| 2021-12-03 | $108.07 | $109.76 | $106.51 | $107.47 | $104.31 | 1,308,837 |
| 2021-12-02 | $104.03 | $106.24 | $103.64 | $105.18 | $102.09 | 884,103 |
| 2021-12-01 | $106.16 | $106.37 | $103.24 | $103.43 | $100.39 | 818,983 |
| 2021-11-30 | $106.97 | $107.01 | $103.94 | $104.07 | $101.01 | 1,102,733 |
| 2021-11-29 | $109.20 | $109.25 | $107.04 | $107.38 | $104.22 | 569,605 |
| 2021-11-26 | $108.46 | $108.46 | $106.86 | $107.64 | $104.48 | 517,880 |
| 2021-11-24 | $109.85 | $110.90 | $109.77 | $110.71 | $107.46 | 335,750 |
| 2021-11-23 | $109.47 | $110.37 | $109.25 | $110.35 | $107.11 | 559,247 |
| 2021-11-22 | $109.09 | $110.00 | $108.66 | $109.11 | $105.90 | 587,369 |
| 2021-11-19 | $109.18 | $109.43 | $108.28 | $108.93 | $105.73 | 478,316 |
| 2021-11-18 | $110.46 | $110.46 | $109.58 | $110.20 | $106.96 | 645,606 |
| 2021-11-17 | $111.14 | $111.28 | $109.83 | $110.34 | $107.10 | 346,438 |
| 2021-11-16 | $111.84 | $111.97 | $111.14 | $111.21 | $107.94 | 738,490 |
| 2021-11-15 | $112.17 | $112.56 | $111.88 | $112.07 | $108.78 | 645,680 |
| 2021-11-12 | $111.25 | $111.84 | $110.81 | $111.79 | $108.50 | 265,218 |
| 2021-11-11 | $110.78 | $111.60 | $110.64 | $111.25 | $107.98 | 354,670 |
| 2021-11-10 | $112.08 | $112.48 | $111.10 | $111.21 | $107.94 | 465,684 |
| 2021-11-09 | $111.62 | $112.15 | $110.77 | $112.03 | $108.74 | 496,641 |
| 2021-11-08 | $111.09 | $111.90 | $110.60 | $111.73 | $108.45 | 467,588 |
| 2021-11-05 | $110.72 | $111.20 | $110.33 | $110.62 | $107.37 | 413,301 |
| 2021-11-04 | $110.25 | $110.59 | $109.15 | $110.26 | $107.02 | 795,691 |
| 2021-11-03 | $110.00 | $110.99 | $109.40 | $110.62 | $107.37 | 579,145 |
| 2021-11-02 | $109.26 | $110.52 | $108.90 | $110.14 | $106.90 | 396,794 |
| 2021-11-01 | $108.80 | $109.91 | $108.58 | $109.57 | $106.35 | 374,714 |
| 2021-10-29 | $110.76 | $111.49 | $108.46 | $108.51 | $105.32 | 655,094 |
| 2021-10-28 | $111.33 | $112.34 | $111.06 | $112.30 | $108.14 | 602,029 |
| 2021-10-27 | $110.84 | $111.72 | $110.32 | $110.88 | $106.78 | 911,959 |
| 2021-10-26 | $110.95 | $111.87 | $110.78 | $111.27 | $107.15 | 1,702,983 |
| 2021-10-25 | $109.74 | $110.92 | $109.30 | $110.81 | $106.71 | 430,067 |
| 2021-10-22 | $109.19 | $110.26 | $108.81 | $109.50 | $105.45 | 453,736 |
| 2021-10-21 | $109.32 | $110.14 | $108.73 | $108.98 | $104.95 | 357,652 |
| 2021-10-20 | $107.81 | $109.37 | $107.55 | $109.30 | $105.25 | 400,797 |
| 2021-10-19 | $107.50 | $107.73 | $107.17 | $107.71 | $103.72 | 281,886 |
| 2021-10-18 | $107.21 | $107.46 | $106.75 | $106.98 | $103.02 | 400,830 |
| 2021-10-15 | $106.00 | $107.35 | $105.93 | $107.21 | $103.24 | 614,523 |
| 2021-10-14 | $105.20 | $105.80 | $104.77 | $105.51 | $101.60 | 534,640 |
| 2021-10-13 | $103.90 | $104.30 | $103.07 | $104.09 | $100.24 | 388,746 |
| 2021-10-12 | $104.24 | $104.71 | $103.71 | $104.04 | $100.19 | 461,340 |
| 2021-10-11 | $105.49 | $105.72 | $104.28 | $104.33 | $100.47 | 262,201 |
| 2021-10-08 | $103.75 | $105.16 | $103.42 | $104.82 | $100.94 | 619,624 |
| 2021-10-07 | $102.65 | $103.65 | $102.63 | $103.56 | $99.73 | 473,935 |
| 2021-10-06 | $101.60 | $102.18 | $100.81 | $102.06 | $98.28 | 494,486 |
| 2021-10-05 | $101.56 | $102.73 | $101.14 | $102.49 | $98.70 | 476,080 |
| 2021-10-04 | $100.87 | $102.17 | $100.49 | $101.10 | $97.36 | 395,383 |
| 2021-10-01 | $100.00 | $101.33 | $99.21 | $100.75 | $97.02 | 548,198 |
| 2021-09-30 | $101.17 | $101.18 | $99.36 | $99.73 | $96.04 | 479,440 |
| 2021-09-29 | $101.20 | $101.32 | $100.46 | $100.50 | $96.78 | 473,853 |
| 2021-09-28 | $102.23 | $102.31 | $100.83 | $100.99 | $97.25 | 992,758 |
| 2021-09-27 | $101.99 | $102.63 | $101.82 | $102.47 | $98.68 | 710,687 |
| 2021-09-24 | $100.73 | $101.80 | $100.70 | $101.50 | $97.74 | 391,176 |
| 2021-09-23 | $100.19 | $101.59 | $100.09 | $101.43 | $97.68 | 737,507 |
| 2021-09-22 | $98.58 | $100.03 | $98.46 | $99.15 | $95.48 | 690,306 |
| 2021-09-21 | $98.34 | $98.80 | $97.57 | $97.82 | $94.20 | 603,608 |
| 2021-09-20 | $98.60 | $98.60 | $96.43 | $97.60 | $93.99 | 1,194,538 |
| 2021-09-17 | $101.52 | $101.87 | $100.16 | $100.29 | $96.58 | 902,883 |
| 2021-09-16 | $101.76 | $102.17 | $100.78 | $101.58 | $97.82 | 458,998 |
| 2021-09-15 | $100.67 | $101.81 | $100.30 | $101.63 | $97.87 | 496,213 |
| 2021-09-14 | $101.90 | $102.41 | $100.47 | $100.50 | $96.78 | 491,006 |
| 2021-09-13 | $101.50 | $102.03 | $101.07 | $101.77 | $98.00 | 519,414 |
| 2021-09-10 | $102.18 | $102.35 | $100.86 | $100.88 | $97.15 | 297,426 |
| 2021-09-09 | $101.12 | $101.79 | $100.93 | $101.35 | $97.60 | 533,084 |
| 2021-09-08 | $101.10 | $101.97 | $100.54 | $101.23 | $97.48 | 425,889 |
| 2021-09-07 | $101.89 | $102.63 | $101.50 | $101.53 | $97.77 | 510,881 |
| 2021-09-03 | $102.00 | $102.31 | $101.52 | $101.97 | $98.20 | 580,315 |
| 2021-09-02 | $101.02 | $102.09 | $100.58 | $101.82 | $98.05 | 563,153 |
| 2021-09-01 | $100.06 | $101.11 | $99.88 | $100.61 | $96.89 | 548,552 |
| 2021-08-31 | $99.92 | $101.23 | $99.50 | $99.52 | $95.84 | 648,203 |
| 2021-08-30 | $100.67 | $100.73 | $99.80 | $99.82 | $96.12 | 938,714 |
| 2021-08-27 | $100.65 | $101.29 | $100.06 | $100.65 | $96.92 | 747,309 |
| 2021-08-26 | $103.99 | $103.99 | $100.58 | $100.60 | $96.88 | 930,313 |
| 2021-08-25 | $104.00 | $104.85 | $103.55 | $103.74 | $99.90 | 1,342,855 |
| 2021-08-24 | $102.31 | $104.06 | $102.05 | $103.83 | $99.99 | 1,153,643 |
| 2021-08-23 | $100.67 | $101.80 | $100.57 | $101.78 | $98.01 | 735,806 |
| 2021-08-20 | $98.41 | $99.84 | $98.12 | $99.79 | $96.10 | 523,494 |
| 2021-08-19 | $99.82 | $100.19 | $98.61 | $98.86 | $95.20 | 975,503 |
| 2021-08-18 | $100.77 | $102.01 | $100.71 | $101.27 | $97.52 | 947,224 |
| 2021-08-17 | $101.12 | $101.34 | $100.02 | $100.98 | $97.24 | 1,476,628 |
| 2021-08-16 | $102.18 | $102.43 | $101.45 | $101.99 | $98.21 | 424,837 |
| 2021-08-13 | $103.37 | $103.60 | $102.69 | $102.87 | $99.06 | 340,190 |
| 2021-08-12 | $103.24 | $103.33 | $102.52 | $103.16 | $99.34 | 320,475 |
| 2021-08-11 | $102.40 | $103.35 | $102.34 | $103.22 | $99.40 | 504,415 |
| 2021-08-10 | $100.58 | $102.19 | $100.51 | $102.11 | $98.33 | 580,197 |
| 2021-08-09 | $100.72 | $100.77 | $100.04 | $100.58 | $96.86 | 469,232 |
| 2021-08-06 | $100.82 | $101.22 | $100.34 | $100.66 | $96.93 | 747,449 |
| 2021-08-05 | $99.25 | $100.41 | $99.23 | $100.32 | $96.61 | 607,677 |
| 2021-08-04 | $98.45 | $99.55 | $98.45 | $98.79 | $95.13 | 596,694 |
| 2021-08-03 | $98.57 | $99.51 | $97.85 | $99.13 | $95.46 | 677,453 |
| 2021-08-02 | $99.38 | $100.77 | $97.79 | $98.12 | $94.49 | 1,686,482 |
| 2021-07-30 | $100.79 | $101.59 | $99.34 | $99.70 | $95.18 | 1,416,166 |
| 2021-07-29 | $100.85 | $101.72 | $100.65 | $101.37 | $95.95 | 967,086 |
| 2021-07-28 | $99.70 | $100.46 | $99.08 | $100.12 | $94.77 | 958,871 |
| 2021-07-27 | $99.25 | $100.54 | $98.95 | $99.59 | $94.27 | 1,227,712 |
| 2021-07-26 | $98.98 | $99.97 | $98.65 | $99.95 | $94.61 | 665,732 |
| 2021-07-23 | $98.67 | $99.69 | $98.61 | $99.02 | $93.73 | 652,588 |
| 2021-07-22 | $98.91 | $98.91 | $97.53 | $98.31 | $93.06 | 572,075 |
| 2021-07-21 | $97.86 | $98.92 | $97.86 | $98.81 | $93.53 | 564,325 |
| 2021-07-20 | $95.68 | $97.37 | $95.37 | $97.13 | $91.94 | 708,118 |
| 2021-07-19 | $97.47 | $97.47 | $95.41 | $95.96 | $90.83 | 1,480,223 |
| 2021-07-16 | $100.80 | $100.80 | $99.13 | $99.15 | $93.85 | 706,627 |
| 2021-07-15 | $100.52 | $100.83 | $99.90 | $100.25 | $94.89 | 675,681 |
| 2021-07-14 | $101.99 | $102.38 | $100.77 | $100.99 | $95.59 | 407,002 |
| 2021-07-13 | $101.67 | $102.01 | $100.68 | $101.23 | $95.82 | 584,783 |
| 2021-07-12 | $100.58 | $102.00 | $100.21 | $101.97 | $96.52 | 629,581 |
| 2021-07-09 | $100.98 | $102.03 | $100.25 | $101.27 | $95.86 | 913,633 |
| 2021-07-08 | $100.58 | $100.58 | $99.10 | $99.70 | $94.37 | 785,263 |
| 2021-07-07 | $101.39 | $102.17 | $101.31 | $101.57 | $96.14 | 524,980 |
| 2021-07-06 | $102.82 | $102.85 | $101.16 | $101.62 | $96.19 | 476,203 |
| 2021-07-02 | $103.40 | $103.90 | $102.81 | $103.16 | $97.65 | 322,171 |
| 2021-07-01 | $102.95 | $103.56 | $102.68 | $103.42 | $97.89 | 195,479 |
| 2021-06-30 | $101.96 | $102.61 | $101.86 | $102.56 | $97.08 | 527,568 |
| 2021-06-29 | $103.19 | $103.41 | $102.07 | $102.13 | $96.67 | 728,810 |
| 2021-06-28 | $104.07 | $104.27 | $102.77 | $102.94 | $97.44 | 687,652 |
| 2021-06-25 | $103.85 | $104.78 | $103.77 | $104.63 | $99.04 | 475,849 |
| 2021-06-24 | $104.50 | $104.50 | $103.39 | $103.66 | $98.12 | 900,090 |
| 2021-06-23 | $104.39 | $104.61 | $103.80 | $103.94 | $98.39 | 420,771 |
| 2021-06-22 | $103.40 | $104.14 | $102.85 | $104.03 | $98.47 | 431,287 |
| 2021-06-21 | $102.58 | $103.71 | $102.24 | $103.61 | $98.07 | 554,687 |
| 2021-06-18 | $102.58 | $102.88 | $101.55 | $101.77 | $96.33 | 1,225,347 |
| 2021-06-17 | $105.68 | $105.93 | $103.31 | $103.48 | $97.95 | 1,134,524 |
| 2021-06-16 | $104.44 | $105.65 | $104.41 | $105.49 | $99.85 | 790,767 |
| 2021-06-15 | $104.10 | $104.82 | $104.08 | $104.63 | $99.04 | 457,388 |
| 2021-06-14 | $104.45 | $104.69 | $104.03 | $104.34 | $98.76 | 481,445 |
| 2021-06-11 | $104.94 | $105.12 | $104.27 | $104.41 | $98.83 | 419,828 |
| 2021-06-10 | $105.72 | $106.36 | $104.94 | $104.95 | $99.34 | 605,146 |
| 2021-06-09 | $106.00 | $106.07 | $104.89 | $104.92 | $99.31 | 614,469 |
| 2021-06-08 | $106.00 | $106.36 | $105.73 | $105.77 | $100.12 | 551,828 |
| 2021-06-07 | $106.36 | $106.72 | $106.00 | $106.41 | $100.72 | 731,285 |
| 2021-06-04 | $106.52 | $106.88 | $105.51 | $106.04 | $100.37 | 483,999 |
| 2021-06-03 | $105.58 | $106.41 | $105.43 | $106.22 | $100.54 | 1,150,950 |
| 2021-06-02 | $106.57 | $106.83 | $105.78 | $105.93 | $100.27 | 593,670 |
| 2021-06-01 | $105.61 | $106.27 | $105.33 | $106.08 | $100.41 | 1,499,728 |
| 2021-05-28 | $104.41 | $105.54 | $103.81 | $105.02 | $99.41 | 1,279,553 |
| 2021-05-27 | $104.37 | $105.25 | $103.90 | $104.32 | $98.75 | 954,060 |
| 2021-05-26 | $102.52 | $103.59 | $101.19 | $103.43 | $97.90 | 956,800 |
| 2021-05-25 | $103.15 | $103.97 | $102.35 | $102.50 | $97.02 | 1,051,450 |
| 2021-05-24 | $103.00 | $103.14 | $102.17 | $102.64 | $97.16 | 330,835 |
| 2021-05-21 | $102.48 | $103.42 | $102.04 | $102.74 | $97.25 | 793,522 |
| 2021-05-20 | $101.00 | $102.36 | $100.77 | $102.13 | $96.67 | 850,391 |
| 2021-05-19 | $100.52 | $101.31 | $99.85 | $100.67 | $95.29 | 1,121,883 |
| 2021-05-18 | $101.14 | $101.87 | $100.82 | $101.34 | $95.92 | 834,925 |
| 2021-05-17 | $99.23 | $100.82 | $99.23 | $100.71 | $95.33 | 1,204,206 |
| 2021-05-14 | $98.79 | $99.77 | $98.78 | $99.58 | $94.26 | 584,085 |
| 2021-05-13 | $95.88 | $98.40 | $95.86 | $98.20 | $92.95 | 1,103,626 |
| 2021-05-12 | $97.04 | $97.52 | $95.95 | $96.01 | $90.88 | 781,703 |
| 2021-05-11 | $96.73 | $97.56 | $96.18 | $96.80 | $91.63 | 1,457,401 |
| 2021-05-10 | $97.75 | $98.28 | $97.45 | $97.47 | $92.26 | 582,312 |
| 2021-05-07 | $95.85 | $97.16 | $95.75 | $97.09 | $91.90 | 684,671 |
| 2021-05-06 | $95.30 | $96.48 | $95.06 | $96.45 | $91.30 | 940,263 |
| 2021-05-05 | $94.25 | $94.87 | $93.91 | $94.76 | $89.70 | 1,334,700 |
| 2021-05-04 | $94.00 | $94.21 | $93.19 | $93.93 | $88.91 | 799,278 |
| 2021-05-03 | $94.59 | $95.04 | $94.20 | $94.32 | $89.28 | 674,264 |
| 2021-04-30 | $94.38 | $94.77 | $93.93 | $94.34 | $89.30 | 1,029,979 |
| 2021-04-29 | $95.62 | $95.99 | $95.24 | $95.58 | $89.65 | 874,397 |
| 2021-04-28 | $94.39 | $95.32 | $94.36 | $95.05 | $89.16 | 724,289 |
| 2021-04-27 | $94.22 | $94.50 | $93.64 | $94.23 | $88.39 | 722,832 |
| 2021-04-26 | $93.38 | $94.32 | $93.11 | $94.17 | $88.33 | 1,438,384 |
| 2021-04-23 | $91.30 | $93.22 | $91.25 | $92.96 | $87.19 | 1,465,404 |
| 2021-04-22 | $90.85 | $91.27 | $90.32 | $91.09 | $85.44 | 597,200 |
| 2021-04-21 | $89.04 | $91.18 | $88.98 | $91.12 | $85.47 | 1,639,463 |
| 2021-04-20 | $90.83 | $90.91 | $89.03 | $89.26 | $83.72 | 1,006,094 |
| 2021-04-19 | $91.98 | $92.22 | $90.78 | $90.97 | $85.33 | 680,952 |
| 2021-04-16 | $91.93 | $92.02 | $91.50 | $91.78 | $86.09 | 844,860 |
| 2021-04-15 | $91.76 | $91.84 | $90.67 | $91.53 | $85.85 | 618,922 |
| 2021-04-14 | $90.81 | $91.74 | $90.48 | $91.35 | $85.68 | 598,680 |
| 2021-04-13 | $91.80 | $91.99 | $90.82 | $90.84 | $85.21 | 944,873 |
| 2021-04-12 | $91.64 | $92.22 | $91.26 | $92.09 | $86.38 | 655,219 |
| 2021-04-09 | $91.34 | $91.99 | $91.20 | $91.67 | $85.98 | 795,475 |
| 2021-04-08 | $90.06 | $91.09 | $89.60 | $91.03 | $85.38 | 781,346 |
| 2021-04-07 | $90.16 | $90.36 | $89.75 | $90.26 | $84.66 | 557,974 |
| 2021-04-06 | $90.67 | $90.80 | $89.76 | $89.93 | $84.35 | 643,590 |
| 2021-04-05 | $90.52 | $90.91 | $90.29 | $90.75 | $85.12 | 765,198 |
| 2021-04-01 | $89.01 | $90.09 | $88.95 | $90.05 | $84.47 | 667,140 |
| 2021-03-31 | $89.74 | $89.80 | $88.83 | $89.12 | $83.59 | 774,750 |
| 2021-03-30 | $89.67 | $89.82 | $89.21 | $89.66 | $84.10 | 514,380 |
| 2021-03-29 | $89.35 | $90.02 | $89.03 | $89.30 | $83.76 | 701,127 |
| 2021-03-26 | $89.49 | $90.08 | $89.33 | $89.94 | $84.36 | 709,855 |
| 2021-03-25 | $87.84 | $89.31 | $87.27 | $88.95 | $83.43 | 1,563,075 |
| 2021-03-24 | $87.59 | $88.70 | $87.36 | $87.85 | $82.40 | 872,434 |
| 2021-03-23 | $88.12 | $88.42 | $87.10 | $87.10 | $81.70 | 1,473,724 |
| 2021-03-22 | $89.02 | $89.12 | $88.19 | $88.37 | $82.89 | 547,487 |
| 2021-03-19 | $89.05 | $89.57 | $87.98 | $89.20 | $83.67 | 692,903 |
| 2021-03-18 | $89.35 | $90.66 | $89.18 | $89.36 | $83.82 | 771,007 |
| 2021-03-17 | $88.25 | $89.36 | $87.94 | $89.21 | $83.68 | 1,055,595 |
| 2021-03-16 | $87.79 | $88.44 | $87.34 | $88.12 | $82.66 | 560,211 |
| 2021-03-15 | $88.52 | $88.55 | $87.00 | $87.99 | $82.53 | 701,737 |
| 2021-03-12 | $87.94 | $88.37 | $87.72 | $88.34 | $82.86 | 540,242 |
| 2021-03-11 | $87.26 | $88.13 | $87.18 | $87.59 | $82.16 | 574,417 |
| 2021-03-10 | $86.23 | $87.73 | $86.04 | $87.33 | $81.91 | 1,028,286 |
| 2021-03-09 | $85.87 | $86.55 | $85.42 | $85.68 | $80.37 | 728,977 |
| 2021-03-08 | $85.83 | $86.68 | $85.54 | $85.93 | $80.60 | 1,587,613 |
| 2021-03-05 | $85.00 | $85.76 | $84.63 | $85.35 | $80.06 | 1,138,342 |
| 2021-03-04 | $84.81 | $85.51 | $83.68 | $84.07 | $78.86 | 1,170,314 |
| 2021-03-03 | $85.40 | $85.52 | $84.78 | $84.82 | $79.56 | 595,653 |
| 2021-03-02 | $84.18 | $85.55 | $84.09 | $85.07 | $79.79 | 1,012,606 |
| 2021-03-01 | $82.80 | $84.03 | $82.30 | $83.85 | $78.65 | 1,245,948 |
| 2021-02-26 | $83.02 | $83.69 | $81.53 | $81.53 | $76.47 | 1,042,383 |
| 2021-02-25 | $86.77 | $86.77 | $83.79 | $83.83 | $78.63 | 1,800,365 |
| 2021-02-24 | $84.23 | $86.49 | $83.60 | $86.25 | $80.90 | 1,315,162 |
| 2021-02-23 | $81.50 | $83.79 | $81.05 | $83.38 | $78.21 | 1,396,926 |
| 2021-02-22 | $80.20 | $81.11 | $80.11 | $80.72 | $75.71 | 825,436 |
| 2021-02-19 | $79.00 | $80.30 | $78.95 | $80.29 | $75.31 | 832,852 |
| 2021-02-18 | $78.12 | $78.65 | $77.69 | $78.62 | $73.74 | 408,257 |
| 2021-02-17 | $77.43 | $78.45 | $77.01 | $78.28 | $73.43 | 693,292 |
| 2021-02-16 | $77.27 | $77.57 | $76.75 | $77.49 | $72.68 | 882,971 |
| 2021-02-12 | $75.95 | $76.99 | $75.89 | $76.86 | $72.09 | 801,058 |
| 2021-02-11 | $76.59 | $76.96 | $76.14 | $76.25 | $71.52 | 331,929 |
| 2021-02-10 | $77.10 | $77.13 | $76.35 | $76.58 | $71.83 | 420,619 |
| 2021-02-09 | $76.67 | $76.94 | $76.32 | $76.86 | $72.09 | 635,126 |
| 2021-02-08 | $76.92 | $77.16 | $76.55 | $76.79 | $72.03 | 659,258 |
| 2021-02-05 | $76.76 | $76.90 | $76.28 | $76.64 | $71.89 | 334,783 |
| 2021-02-04 | $75.36 | $76.48 | $75.19 | $76.40 | $71.66 | 691,679 |
| 2021-02-03 | $75.46 | $75.47 | $75.01 | $75.20 | $70.54 | 494,066 |
| 2021-02-02 | $75.37 | $75.54 | $74.78 | $75.41 | $70.73 | 539,040 |
| 2021-02-01 | $74.95 | $74.97 | $74.25 | $74.48 | $69.86 | 387,153 |
| 2021-01-29 | $75.70 | $76.16 | $74.05 | $74.31 | $69.70 | 832,536 |
| 2021-01-28 | $76.16 | $77.12 | $75.69 | $76.69 | $71.14 | 699,827 |
| 2021-01-27 | $76.59 | $76.63 | $75.60 | $75.82 | $70.34 | 899,440 |
| 2021-01-26 | $77.56 | $77.56 | $76.64 | $77.15 | $71.57 | 361,807 |
| 2021-01-25 | $76.49 | $77.04 | $76.20 | $77.00 | $71.43 | 472,705 |
| 2021-01-22 | $76.98 | $77.14 | $76.37 | $76.67 | $71.12 | 605,538 |
| 2021-01-21 | $79.23 | $79.23 | $77.72 | $77.72 | $72.10 | 381,819 |
| 2021-01-20 | $79.05 | $79.39 | $78.62 | $78.73 | $73.03 | 340,215 |
| 2021-01-19 | $79.50 | $80.40 | $78.87 | $78.90 | $73.19 | 666,864 |
| 2021-01-15 | $78.14 | $79.10 | $77.71 | $79.07 | $73.35 | 794,164 |
| 2021-01-14 | $78.31 | $79.11 | $77.97 | $78.74 | $73.04 | 535,931 |
| 2021-01-13 | $78.39 | $78.66 | $77.98 | $78.20 | $72.54 | 564,167 |
| 2021-01-12 | $78.44 | $78.53 | $78.02 | $78.39 | $72.72 | 302,737 |
| 2021-01-11 | $77.70 | $78.24 | $77.41 | $78.19 | $72.53 | 356,476 |
| 2021-01-08 | $78.41 | $78.78 | $77.95 | $78.62 | $72.93 | 467,436 |
| 2021-01-07 | $77.50 | $78.36 | $77.25 | $78.29 | $72.63 | 549,731 |
| 2021-01-06 | $76.37 | $77.52 | $76.26 | $77.51 | $71.90 | 839,696 |
| 2021-01-05 | $75.01 | $76.42 | $75.01 | $76.15 | $70.64 | 393,212 |
| 2021-01-04 | $76.24 | $76.51 | $74.79 | $75.05 | $69.62 | 453,455 |
| 2020-12-31 | $75.80 | $76.67 | $75.74 | $76.03 | $70.53 | 339,007 |
| 2020-12-30 | $76.03 | $76.52 | $75.67 | $75.73 | $70.25 | 268,720 |
| 2020-12-29 | $76.21 | $76.58 | $75.75 | $75.83 | $70.34 | 350,369 |
| 2020-12-28 | $76.20 | $76.83 | $75.72 | $75.91 | $70.42 | 197,775 |
| 2020-12-24 | $76.08 | $76.08 | $75.35 | $75.90 | $70.41 | 151,060 |
| 2020-12-23 | $75.45 | $75.85 | $75.38 | $75.71 | $70.23 | 487,179 |
| 2020-12-22 | $75.53 | $75.53 | $74.17 | $74.87 | $69.45 | 394,669 |
| 2020-12-21 | $74.21 | $75.41 | $73.69 | $75.30 | $69.85 | 467,399 |
| 2020-12-18 | $76.75 | $76.75 | $75.20 | $75.45 | $69.99 | 483,747 |
| 2020-12-17 | $76.68 | $76.92 | $76.45 | $76.70 | $71.15 | 269,360 |
| 2020-12-16 | $76.88 | $76.92 | $76.10 | $76.44 | $70.91 | 329,119 |
| 2020-12-15 | $75.60 | $77.01 | $75.60 | $76.94 | $71.37 | 421,300 |
| 2020-12-14 | $76.81 | $76.81 | $75.25 | $75.33 | $69.88 | 621,488 |
| 2020-12-11 | $75.71 | $76.27 | $75.69 | $76.13 | $70.62 | 283,514 |
| 2020-12-10 | $76.51 | $77.08 | $76.15 | $76.58 | $71.04 | 334,388 |
| 2020-12-09 | $76.67 | $76.85 | $76.23 | $76.73 | $71.18 | 387,457 |
| 2020-12-08 | $75.76 | $76.44 | $75.71 | $76.27 | $70.75 | 351,448 |
| 2020-12-07 | $76.55 | $76.75 | $75.89 | $76.09 | $70.59 | 282,233 |
| 2020-12-04 | $76.13 | $77.06 | $76.03 | $76.78 | $71.23 | 472,166 |
| 2020-12-03 | $75.64 | $76.14 | $75.46 | $75.90 | $70.41 | 460,820 |
| 2020-12-02 | $74.80 | $75.43 | $74.19 | $75.32 | $69.87 | 515,072 |
| 2020-12-01 | $74.00 | $75.14 | $73.37 | $74.59 | $69.19 | 760,895 |
| 2020-11-30 | $74.50 | $74.59 | $72.16 | $72.72 | $67.46 | 775,293 |
| 2020-11-27 | $74.52 | $75.55 | $74.40 | $74.74 | $69.33 | 297,059 |
| 2020-11-25 | $74.37 | $75.20 | $73.79 | $74.81 | $69.40 | 519,151 |
| 2020-11-24 | $73.55 | $74.83 | $73.36 | $74.81 | $69.40 | 727,687 |
| 2020-11-23 | $72.00 | $72.68 | $71.84 | $72.58 | $67.33 | 576,274 |
| 2020-11-20 | $70.56 | $71.63 | $70.09 | $71.34 | $66.18 | 631,742 |
| 2020-11-19 | $69.51 | $70.68 | $69.50 | $70.68 | $65.57 | 469,188 |
| 2020-11-18 | $69.55 | $70.56 | $69.28 | $69.95 | $64.89 | 561,007 |
| 2020-11-17 | $67.95 | $69.56 | $67.67 | $69.40 | $64.38 | 523,839 |
| 2020-11-16 | $67.91 | $68.75 | $67.36 | $68.64 | $63.67 | 482,714 |
| 2020-11-13 | $66.06 | $66.69 | $66.06 | $66.67 | $61.85 | 812,031 |
| 2020-11-12 | $66.12 | $66.55 | $65.65 | $66.05 | $61.27 | 467,972 |
| 2020-11-11 | $67.59 | $67.59 | $66.79 | $66.93 | $62.09 | 391,171 |
| 2020-11-10 | $65.69 | $67.71 | $65.34 | $67.20 | $62.34 | 745,577 |
| 2020-11-09 | $65.56 | $66.33 | $64.94 | $65.24 | $60.52 | 1,110,804 |
| 2020-11-06 | $63.11 | $63.33 | $62.13 | $62.36 | $57.85 | 316,404 |
| 2020-11-05 | $63.00 | $63.78 | $62.82 | $62.92 | $58.37 | 406,998 |
| 2020-11-04 | $61.63 | $62.95 | $60.92 | $62.44 | $57.92 | 718,782 |
| 2020-11-03 | $60.98 | $62.45 | $60.83 | $61.99 | $57.51 | 596,342 |
| 2020-11-02 | $60.11 | $60.26 | $59.36 | $60.11 | $55.76 | 606,512 |
| 2020-10-30 | $60.04 | $60.12 | $59.02 | $59.47 | $55.17 | 709,394 |
| 2020-10-29 | $59.83 | $61.11 | $59.20 | $60.91 | $55.76 | 723,379 |
| 2020-10-28 | $61.28 | $61.57 | $60.04 | $60.07 | $54.99 | 2,447,093 |
| 2020-10-27 | $63.19 | $63.31 | $62.20 | $62.30 | $57.03 | 627,462 |
| 2020-10-26 | $63.41 | $63.53 | $62.80 | $63.36 | $58.00 | 572,754 |
| 2020-10-23 | $63.46 | $64.38 | $63.36 | $63.99 | $58.58 | 491,719 |
| 2020-10-22 | $62.32 | $63.43 | $62.32 | $62.94 | $57.62 | 583,461 |
| 2020-10-21 | $61.44 | $62.45 | $61.41 | $62.36 | $57.08 | 509,212 |
| 2020-10-20 | $60.97 | $61.85 | $60.58 | $61.62 | $56.41 | 536,996 |
| 2020-10-19 | $61.63 | $61.63 | $60.30 | $60.53 | $55.41 | 606,614 |
| 2020-10-16 | $61.39 | $61.81 | $61.24 | $61.34 | $56.15 | 378,041 |
| 2020-10-15 | $60.74 | $61.60 | $60.12 | $61.35 | $56.16 | 359,928 |
| 2020-10-14 | $61.85 | $62.25 | $61.42 | $61.43 | $56.23 | 465,733 |
| 2020-10-13 | $62.41 | $62.57 | $61.56 | $61.85 | $56.62 | 395,861 |
| 2020-10-12 | $62.50 | $62.94 | $62.34 | $62.90 | $57.58 | 254,228 |
| 2020-10-09 | $62.70 | $62.84 | $61.96 | $62.31 | $57.04 | 458,525 |
| 2020-10-08 | $61.87 | $62.66 | $61.87 | $62.30 | $57.03 | 481,264 |
| 2020-10-07 | $61.16 | $61.71 | $60.95 | $61.55 | $56.34 | 412,903 |
| 2020-10-06 | $59.82 | $61.14 | $59.48 | $60.41 | $55.30 | 883,939 |
| 2020-10-05 | $58.64 | $59.36 | $58.52 | $59.12 | $54.12 | 739,953 |
| 2020-10-02 | $57.21 | $58.35 | $56.96 | $58.13 | $53.21 | 672,048 |
| 2020-10-01 | $58.66 | $58.78 | $57.88 | $58.00 | $53.09 | 408,398 |
| 2020-09-30 | $58.50 | $59.07 | $58.24 | $58.41 | $53.47 | 555,834 |
| 2020-09-29 | $59.26 | $59.34 | $58.13 | $58.38 | $53.44 | 443,217 |
| 2020-09-28 | $59.25 | $59.70 | $59.15 | $59.51 | $54.48 | 488,686 |
| 2020-09-25 | $57.97 | $58.32 | $57.69 | $58.27 | $53.34 | 362,557 |
| 2020-09-24 | $58.00 | $58.84 | $57.22 | $58.40 | $53.46 | 491,276 |
| 2020-09-23 | $58.86 | $59.52 | $58.01 | $58.02 | $53.11 | 636,179 |
| 2020-09-22 | $59.69 | $60.16 | $58.66 | $58.72 | $53.75 | 342,820 |
| 2020-09-21 | $59.54 | $59.61 | $58.30 | $59.49 | $54.46 | 723,116 |
| 2020-09-18 | $61.36 | $61.37 | $60.59 | $60.75 | $55.61 | 457,063 |
| 2020-09-17 | $60.72 | $61.52 | $60.50 | $61.46 | $56.26 | 359,350 |
| 2020-09-16 | $61.65 | $61.86 | $61.18 | $61.21 | $56.03 | 371,974 |
| 2020-09-15 | $61.98 | $62.21 | $61.47 | $61.63 | $56.42 | 359,213 |
| 2020-09-14 | $61.30 | $61.88 | $61.30 | $61.69 | $56.47 | 351,340 |
| 2020-09-11 | $60.70 | $61.16 | $60.56 | $61.05 | $55.89 | 363,595 |
| 2020-09-10 | $61.74 | $61.74 | $60.33 | $60.48 | $55.36 | 574,574 |
| 2020-09-09 | $61.10 | $61.86 | $60.84 | $61.40 | $56.21 | 480,158 |
| 2020-09-08 | $61.17 | $61.24 | $60.04 | $60.54 | $55.42 | 668,365 |
| 2020-09-04 | $62.76 | $63.04 | $61.59 | $62.31 | $57.04 | 589,993 |
| 2020-09-03 | $63.08 | $63.27 | $61.90 | $62.02 | $56.77 | 580,490 |
| 2020-09-02 | $62.53 | $63.00 | $62.53 | $62.81 | $57.50 | 473,414 |
| 2020-09-01 | $63.03 | $63.24 | $62.35 | $62.56 | $57.27 | 503,717 |
| 2020-08-31 | $62.92 | $63.79 | $62.69 | $63.57 | $58.19 | 779,932 |
| 2020-08-28 | $64.37 | $64.37 | $62.75 | $63.20 | $57.85 | 509,228 |
| 2020-08-27 | $63.89 | $64.28 | $63.30 | $63.75 | $58.36 | 831,357 |
| 2020-08-26 | $61.91 | $63.93 | $61.62 | $63.55 | $58.17 | 1,233,766 |
| 2020-08-25 | $59.25 | $61.93 | $58.78 | $61.65 | $56.43 | 1,245,725 |
| 2020-08-24 | $57.64 | $58.24 | $57.54 | $58.24 | $53.31 | 586,172 |
| 2020-08-21 | $57.42 | $57.62 | $57.14 | $57.27 | $52.43 | 394,080 |
| 2020-08-20 | $57.89 | $58.14 | $57.66 | $57.72 | $52.84 | 419,446 |
| 2020-08-19 | $58.76 | $59.26 | $58.29 | $58.34 | $53.40 | 528,423 |
| 2020-08-18 | $59.05 | $59.28 | $58.49 | $58.67 | $53.71 | 391,292 |
| 2020-08-17 | $58.90 | $59.25 | $58.75 | $58.99 | $54.00 | 402,809 |
| 2020-08-14 | $58.47 | $59.23 | $58.34 | $58.92 | $53.94 | 379,586 |
| 2020-08-13 | $59.24 | $59.60 | $58.74 | $58.81 | $53.84 | 356,765 |
| 2020-08-12 | $59.00 | $59.43 | $58.83 | $59.36 | $54.34 | 693,651 |
| 2020-08-11 | $58.13 | $58.70 | $57.87 | $58.26 | $53.33 | 698,654 |
| 2020-08-10 | $56.48 | $57.44 | $56.19 | $57.37 | $52.52 | 522,895 |
| 2020-08-07 | $55.27 | $56.27 | $55.21 | $56.22 | $51.46 | 509,873 |
| 2020-08-06 | $55.93 | $56.21 | $55.81 | $55.89 | $51.16 | 596,815 |
| 2020-08-05 | $55.34 | $56.09 | $55.20 | $56.04 | $51.30 | 574,066 |
| 2020-08-04 | $54.80 | $55.32 | $54.64 | $54.84 | $50.20 | 429,112 |
| 2020-08-03 | $55.00 | $55.12 | $54.55 | $54.84 | $50.20 | 258,920 |
| 2020-07-31 | $55.81 | $55.92 | $55.08 | $55.52 | $50.82 | 1,695,601 |
| 2020-07-30 | $55.50 | $56.01 | $54.68 | $55.99 | $50.53 | 600,783 |
| 2020-07-29 | $55.24 | $56.33 | $55.06 | $56.29 | $50.81 | 530,030 |
| 2020-07-28 | $55.29 | $55.48 | $54.84 | $55.24 | $49.86 | 480,926 |
| 2020-07-27 | $54.80 | $55.55 | $54.07 | $55.53 | $50.12 | 607,728 |
| 2020-07-24 | $55.33 | $55.33 | $54.66 | $54.93 | $49.58 | 450,305 |
| 2020-07-23 | $55.68 | $55.86 | $55.12 | $55.26 | $49.88 | 503,048 |
| 2020-07-22 | $55.51 | $55.82 | $55.34 | $55.81 | $50.37 | 329,406 |
| 2020-07-21 | $55.52 | $56.42 | $55.52 | $55.72 | $50.29 | 511,488 |
| 2020-07-20 | $54.75 | $55.22 | $54.53 | $54.78 | $49.44 | 398,213 |
| 2020-07-17 | $55.83 | $55.86 | $54.90 | $54.94 | $49.59 | 464,761 |
| 2020-07-16 | $55.46 | $56.41 | $55.21 | $55.56 | $50.15 | 453,369 |
| 2020-07-15 | $54.75 | $56.14 | $54.75 | $55.97 | $50.52 | 764,202 |
| 2020-07-14 | $53.66 | $54.21 | $53.11 | $54.21 | $48.93 | 797,770 |
| 2020-07-13 | $54.20 | $54.42 | $53.39 | $53.75 | $48.51 | 757,786 |
| 2020-07-10 | $52.33 | $53.67 | $52.22 | $53.58 | $48.36 | 509,854 |
| 2020-07-09 | $53.01 | $53.08 | $51.81 | $52.13 | $47.05 | 1,105,184 |
| 2020-07-08 | $52.79 | $53.32 | $52.15 | $53.31 | $48.12 | 623,288 |
| 2020-07-07 | $54.01 | $54.01 | $52.82 | $52.82 | $47.67 | 594,009 |
| 2020-07-06 | $54.41 | $54.55 | $53.51 | $54.46 | $49.15 | 727,390 |
| 2020-07-02 | $53.47 | $54.28 | $52.53 | $52.90 | $47.75 | 532,830 |
| 2020-07-01 | $53.35 | $53.74 | $52.50 | $52.57 | $47.45 | 248,454 |
| 2020-06-30 | $51.77 | $53.32 | $51.61 | $53.05 | $47.88 | 611,092 |
| 2020-06-29 | $51.88 | $52.97 | $51.71 | $52.22 | $47.13 | 516,382 |
| 2020-06-26 | $53.40 | $53.56 | $51.43 | $51.52 | $46.50 | 984,728 |
| 2020-06-25 | $53.92 | $54.52 | $53.54 | $54.02 | $48.76 | 687,781 |
| 2020-06-24 | $55.58 | $55.58 | $54.02 | $54.28 | $48.99 | 788,604 |
| 2020-06-23 | $56.06 | $56.67 | $55.46 | $56.06 | $50.60 | 683,051 |
| 2020-06-22 | $55.75 | $55.80 | $55.22 | $55.54 | $50.13 | 376,324 |
| 2020-06-19 | $56.82 | $56.99 | $55.68 | $55.73 | $50.30 | 710,982 |
| 2020-06-18 | $55.53 | $56.56 | $55.35 | $56.15 | $50.68 | 501,292 |
| 2020-06-17 | $56.71 | $56.89 | $55.69 | $56.08 | $50.62 | 587,344 |
| 2020-06-16 | $56.57 | $57.11 | $55.07 | $56.61 | $51.09 | 908,304 |
| 2020-06-15 | $53.50 | $55.99 | $53.08 | $55.03 | $49.67 | 870,553 |
| 2020-06-12 | $54.99 | $55.48 | $53.85 | $54.85 | $49.51 | 939,210 |
| 2020-06-11 | $53.30 | $54.76 | $52.75 | $53.17 | $47.99 | 1,558,576 |
| 2020-06-10 | $57.70 | $57.70 | $56.25 | $56.58 | $51.07 | 945,586 |
| 2020-06-09 | $56.98 | $58.36 | $56.35 | $57.66 | $52.04 | 1,249,143 |
| 2020-06-08 | $58.46 | $58.50 | $56.86 | $58.30 | $52.62 | 767,425 |
| 2020-06-05 | $58.01 | $58.48 | $56.27 | $56.66 | $51.14 | 945,612 |
| 2020-06-04 | $54.58 | $55.39 | $53.74 | $54.92 | $49.57 | 841,737 |
| 2020-06-03 | $52.88 | $55.38 | $52.85 | $54.81 | $49.47 | 946,347 |
| 2020-06-02 | $51.46 | $52.50 | $51.46 | $52.17 | $47.09 | 787,903 |
| 2020-06-01 | $49.77 | $51.73 | $49.55 | $50.87 | $45.91 | 824,415 |
| 2020-05-29 | $49.62 | $50.07 | $48.87 | $49.31 | $44.51 | 1,051,114 |
| 2020-05-28 | $51.92 | $52.14 | $50.12 | $50.33 | $45.43 | 949,119 |
| 2020-05-27 | $50.35 | $52.23 | $50.19 | $51.66 | $46.63 | 1,549,777 |
| 2020-05-26 | $48.45 | $51.04 | $48.22 | $50.74 | $45.80 | 1,484,244 |
| 2020-05-22 | $46.57 | $46.57 | $45.35 | $45.90 | $41.43 | 874,384 |
| 2020-05-21 | $47.63 | $48.10 | $46.63 | $46.72 | $42.17 | 734,893 |
| 2020-05-20 | $47.54 | $48.19 | $47.47 | $47.82 | $43.16 | 832,958 |
| 2020-05-19 | $47.47 | $47.75 | $46.55 | $46.80 | $42.24 | 1,502,911 |
| 2020-05-18 | $45.05 | $48.14 | $45.04 | $47.69 | $43.04 | 1,132,590 |
| 2020-05-15 | $44.62 | $44.84 | $43.91 | $44.31 | $39.99 | 788,743 |
| 2020-05-14 | $44.82 | $45.23 | $43.26 | $44.96 | $40.58 | 1,505,937 |
| 2020-05-13 | $47.91 | $47.98 | $45.15 | $45.31 | $40.90 | 1,380,880 |
| 2020-05-12 | $49.38 | $49.72 | $47.85 | $47.85 | $43.19 | 590,680 |
| 2020-05-11 | $48.60 | $49.25 | $48.04 | $48.98 | $44.21 | 605,069 |
| 2020-05-08 | $48.90 | $49.12 | $48.17 | $49.08 | $44.30 | 546,565 |
| 2020-05-07 | $48.31 | $49.10 | $47.86 | $48.00 | $43.32 | 586,094 |
| 2020-05-06 | $48.50 | $48.67 | $47.48 | $47.94 | $43.27 | 544,063 |
| 2020-05-05 | $49.24 | $49.89 | $48.05 | $48.19 | $43.49 | 794,912 |
| 2020-05-04 | $48.08 | $48.91 | $47.39 | $48.57 | $43.84 | 896,936 |
| 2020-05-01 | $49.91 | $49.91 | $48.49 | $48.78 | $44.03 | 889,357 |
| 2020-04-30 | $52.36 | $52.42 | $50.87 | $50.90 | $45.94 | 1,033,621 |
| 2020-04-29 | $52.37 | $53.91 | $52.20 | $53.76 | $47.80 | 903,157 |
| 2020-04-28 | $51.23 | $51.61 | $50.45 | $50.91 | $45.27 | 2,204,568 |
| 2020-04-27 | $48.53 | $49.89 | $48.12 | $49.73 | $44.22 | 1,422,945 |
| 2020-04-24 | $47.66 | $48.05 | $47.04 | $47.94 | $42.63 | 1,032,831 |
| 2020-04-23 | $48.02 | $48.49 | $47.45 | $47.57 | $42.30 | 781,741 |
| 2020-04-22 | $47.99 | $48.08 | $47.22 | $47.45 | $42.19 | 660,823 |
| 2020-04-21 | $47.58 | $48.23 | $46.86 | $46.89 | $41.70 | 1,043,836 |
| 2020-04-20 | $48.78 | $50.05 | $47.80 | $48.92 | $43.50 | 1,022,254 |
| 2020-04-17 | $50.38 | $50.38 | $49.10 | $49.84 | $44.32 | 1,693,775 |
| 2020-04-16 | $49.27 | $49.57 | $47.41 | $47.53 | $42.26 | 968,954 |
| 2020-04-15 | $50.26 | $50.57 | $49.15 | $49.21 | $43.76 | 2,029,912 |
| 2020-04-14 | $53.61 | $54.10 | $51.93 | $52.30 | $46.51 | 896,074 |
| 2020-04-13 | $54.34 | $54.34 | $52.25 | $53.05 | $47.17 | 2,306,791 |
| 2020-04-09 | $54.08 | $55.34 | $53.04 | $53.77 | $47.81 | 1,130,830 |
| 2020-04-08 | $51.96 | $53.59 | $50.84 | $53.30 | $47.40 | 821,103 |
| 2020-04-07 | $53.06 | $53.89 | $51.25 | $51.51 | $45.80 | 1,468,803 |
| 2020-04-06 | $49.97 | $50.15 | $48.62 | $49.99 | $44.45 | 822,359 |
| 2020-04-03 | $48.07 | $48.59 | $46.61 | $47.37 | $42.12 | 705,546 |
| 2020-04-02 | $47.26 | $49.48 | $47.08 | $47.94 | $42.63 | 795,629 |
| 2020-04-01 | $48.04 | $48.44 | $47.00 | $47.25 | $42.02 | 2,292,303 |
| 2020-03-31 | $47.24 | $50.97 | $47.24 | $50.26 | $44.69 | 1,268,528 |
| 2020-03-30 | $47.00 | $48.02 | $45.67 | $47.87 | $42.57 | 965,889 |
| 2020-03-27 | $47.33 | $49.11 | $46.17 | $47.57 | $42.30 | 952,727 |
| 2020-03-26 | $49.34 | $51.86 | $48.73 | $49.81 | $44.29 | 1,332,701 |
| 2020-03-25 | $45.82 | $51.35 | $44.89 | $48.24 | $42.90 | 2,203,989 |
| 2020-03-24 | $42.08 | $44.40 | $40.83 | $44.36 | $39.45 | 1,014,965 |
| 2020-03-23 | $42.53 | $43.62 | $38.40 | $38.71 | $34.42 | 1,907,342 |
| 2020-03-20 | $43.58 | $47.35 | $42.04 | $43.15 | $38.37 | 1,931,202 |
| 2020-03-19 | $40.21 | $42.69 | $40.18 | $41.89 | $37.25 | 1,137,105 |
| 2020-03-18 | $41.10 | $41.54 | $38.31 | $40.78 | $36.26 | 1,899,318 |
| 2020-03-17 | $44.88 | $44.88 | $41.79 | $43.39 | $38.58 | 1,340,208 |
| 2020-03-16 | $44.61 | $47.19 | $43.69 | $44.20 | $39.30 | 1,224,162 |
| 2020-03-13 | $47.35 | $51.14 | $46.17 | $51.14 | $45.47 | 1,763,602 |
| 2020-03-12 | $49.06 | $49.13 | $43.26 | $44.17 | $39.28 | 1,561,304 |
| 2020-03-11 | $54.34 | $54.51 | $52.41 | $52.66 | $46.83 | 1,676,484 |
| 2020-03-10 | $56.18 | $56.30 | $52.15 | $55.24 | $49.12 | 2,435,778 |
| 2020-03-09 | $58.39 | $59.81 | $52.94 | $53.38 | $47.47 | 2,036,920 |
| 2020-03-06 | $64.12 | $64.34 | $62.80 | $62.94 | $55.97 | 2,717,678 |
| 2020-03-05 | $66.73 | $66.80 | $65.05 | $65.54 | $58.28 | 778,993 |
| 2020-03-04 | $67.88 | $68.35 | $66.71 | $67.87 | $60.35 | 667,224 |
| 2020-03-03 | $68.93 | $69.79 | $67.20 | $67.24 | $59.79 | 973,097 |
| 2020-03-02 | $68.00 | $69.19 | $67.33 | $69.10 | $61.44 | 695,415 |
| 2020-02-28 | $68.00 | $68.69 | $66.61 | $67.88 | $60.36 | 1,110,779 |
| 2020-02-27 | $70.86 | $71.00 | $69.13 | $69.16 | $61.50 | 1,102,609 |
| 2020-02-26 | $73.04 | $73.52 | $71.47 | $71.65 | $63.71 | 773,056 |
| 2020-02-25 | $74.91 | $75.10 | $72.83 | $73.01 | $64.92 | 877,464 |
| 2020-02-24 | $75.36 | $75.72 | $74.81 | $74.86 | $66.57 | 757,309 |
| 2020-02-21 | $76.09 | $76.64 | $76.09 | $76.47 | $68.00 | 365,394 |
| 2020-02-20 | $76.30 | $76.50 | $76.06 | $76.32 | $67.87 | 351,806 |
| 2020-02-19 | $76.84 | $76.89 | $76.40 | $76.42 | $67.95 | 271,566 |
| 2020-02-18 | $76.57 | $76.69 | $76.36 | $76.46 | $67.99 | 281,281 |
| 2020-02-14 | $76.70 | $76.95 | $76.57 | $76.84 | $68.33 | 198,293 |
| 2020-02-13 | $76.79 | $77.05 | $76.53 | $76.73 | $68.23 | 265,028 |
| 2020-02-12 | $77.14 | $77.14 | $76.81 | $77.00 | $68.47 | 1,249,902 |
| 2020-02-11 | $76.89 | $77.22 | $76.87 | $76.90 | $68.38 | 234,778 |
| 2020-02-10 | $76.75 | $76.92 | $76.46 | $76.72 | $68.22 | 507,105 |
| 2020-02-07 | $76.78 | $77.06 | $76.55 | $77.04 | $68.51 | 265,280 |
| 2020-02-06 | $76.84 | $77.14 | $76.73 | $77.05 | $68.51 | 749,615 |
| 2020-02-05 | $76.81 | $76.95 | $76.41 | $76.69 | $68.19 | 349,983 |
| 2020-02-04 | $76.45 | $76.69 | $76.22 | $76.27 | $67.82 | 390,581 |
| 2020-02-03 | $76.41 | $76.78 | $75.57 | $75.58 | $67.21 | 415,848 |
| 2020-01-31 | $76.94 | $77.00 | $76.08 | $76.22 | $67.78 | 604,096 |
| 2020-01-30 | $77.96 | $78.45 | $77.82 | $78.36 | $68.95 | 476,086 |
| 2020-01-29 | $78.65 | $78.83 | $78.30 | $78.37 | $68.96 | 1,116,515 |
| 2020-01-28 | $78.52 | $78.93 | $78.19 | $78.79 | $69.33 | 1,365,276 |
| 2020-01-27 | $78.37 | $78.60 | $77.99 | $78.35 | $68.94 | 425,478 |
| 2020-01-24 | $79.51 | $79.62 | $78.91 | $79.13 | $69.63 | 478,901 |
| 2020-01-23 | $79.23 | $79.44 | $78.88 | $79.36 | $69.83 | 516,587 |
| 2020-01-22 | $79.82 | $79.93 | $79.33 | $79.46 | $69.92 | 400,420 |
| 2020-01-21 | $79.33 | $79.92 | $79.26 | $79.77 | $70.19 | 1,413,623 |
| 2020-01-17 | $79.36 | $79.50 | $79.19 | $79.42 | $69.89 | 371,063 |
| 2020-01-16 | $79.09 | $79.29 | $78.97 | $79.28 | $69.76 | 345,412 |
| 2020-01-15 | $78.42 | $79.05 | $78.42 | $78.87 | $69.40 | 410,123 |
| 2020-01-14 | $78.15 | $78.73 | $78.04 | $78.61 | $69.17 | 380,522 |
| 2020-01-13 | $77.66 | $78.26 | $77.51 | $78.24 | $68.85 | 840,840 |
| 2020-01-10 | $77.60 | $77.87 | $77.37 | $77.62 | $68.30 | 301,006 |
| 2020-01-09 | $77.68 | $77.85 | $77.33 | $77.55 | $68.24 | 256,674 |
| 2020-01-08 | $77.24 | $77.98 | $77.24 | $77.59 | $68.28 | 358,348 |
| 2020-01-07 | $77.30 | $77.58 | $77.08 | $77.14 | $67.88 | 1,040,693 |
| 2020-01-06 | $77.22 | $77.58 | $77.01 | $77.52 | $68.21 | 409,907 |
| 2020-01-03 | $77.16 | $77.50 | $76.83 | $77.45 | $68.15 | 277,435 |
| 2020-01-02 | $77.50 | $77.73 | $77.16 | $77.64 | $68.32 | 367,037 |
| 2019-12-31 | $77.17 | $77.69 | $77.04 | $77.50 | $68.20 | 363,388 |
| 2019-12-30 | $77.50 | $77.50 | $76.91 | $77.11 | $67.85 | 303,508 |
| 2019-12-27 | $77.28 | $77.44 | $76.99 | $77.18 | $67.92 | 242,177 |
| 2019-12-26 | $76.86 | $77.03 | $76.61 | $76.87 | $67.64 | 135,455 |
| 2019-12-24 | $77.04 | $77.04 | $76.41 | $76.82 | $67.60 | 175,175 |
| 2019-12-23 | $77.50 | $77.65 | $76.84 | $77.00 | $67.76 | 254,876 |
| 2019-12-20 | $77.50 | $77.70 | $77.29 | $77.63 | $68.31 | 351,497 |
| 2019-12-19 | $77.42 | $77.79 | $77.39 | $77.50 | $68.20 | 266,915 |
| 2019-12-18 | $77.62 | $77.62 | $77.08 | $77.55 | $68.24 | 359,743 |
| 2019-12-17 | $76.92 | $77.62 | $76.90 | $77.50 | $68.20 | 531,060 |
| 2019-12-16 | $77.42 | $77.76 | $77.30 | $77.35 | $68.06 | 308,900 |
| 2019-12-13 | $76.59 | $77.20 | $76.32 | $76.93 | $67.70 | 1,024,490 |
| 2019-12-12 | $75.92 | $76.43 | $75.68 | $76.32 | $67.16 | 502,729 |
| 2019-12-11 | $75.55 | $75.93 | $75.53 | $75.81 | $66.71 | 288,485 |
| 2019-12-10 | $75.34 | $75.91 | $74.74 | $75.53 | $66.46 | 364,596 |
| 2019-12-09 | $75.43 | $75.66 | $75.16 | $75.39 | $66.34 | 1,293,044 |
| 2019-12-06 | $75.70 | $75.78 | $75.26 | $75.48 | $66.42 | 409,790 |
| 2019-12-05 | $75.49 | $75.71 | $75.05 | $75.60 | $66.52 | 522,404 |
| 2019-12-04 | $74.67 | $75.45 | $74.51 | $75.13 | $66.11 | 852,757 |
| 2019-12-03 | $74.88 | $74.90 | $73.24 | $74.32 | $65.40 | 869,125 |
| 2019-12-02 | $77.00 | $77.00 | $75.63 | $75.66 | $66.58 | 532,827 |
| 2019-11-29 | $76.63 | $77.09 | $76.63 | $76.95 | $67.71 | 946,846 |
| 2019-11-27 | $76.44 | $76.88 | $76.38 | $76.83 | $67.61 | 564,059 |
| 2019-11-26 | $76.09 | $76.42 | $75.72 | $76.38 | $67.21 | 319,239 |
| 2019-11-25 | $76.16 | $76.30 | $75.84 | $76.19 | $67.04 | 249,227 |
| 2019-11-22 | $76.28 | $76.42 | $76.02 | $76.04 | $66.91 | 255,006 |
| 2019-11-21 | $76.48 | $76.48 | $76.06 | $76.18 | $67.04 | 387,709 |
| 2019-11-20 | $76.25 | $76.56 | $75.98 | $76.29 | $67.13 | 288,551 |
| 2019-11-19 | $76.79 | $76.88 | $76.29 | $76.32 | $67.16 | 435,033 |
| 2019-11-18 | $76.46 | $76.75 | $76.15 | $76.73 | $67.52 | 348,004 |
| 2019-11-15 | $76.20 | $76.87 | $76.08 | $76.67 | $67.47 | 422,104 |
| 2019-11-14 | $75.75 | $76.19 | $75.67 | $76.12 | $66.98 | 308,930 |
| 2019-11-13 | $75.55 | $75.86 | $75.38 | $75.75 | $66.66 | 239,587 |
| 2019-11-12 | $75.80 | $76.09 | $75.74 | $75.96 | $66.84 | 4,278,363 |
| 2019-11-11 | $75.80 | $76.03 | $75.77 | $75.94 | $66.82 | 195,763 |
| 2019-11-08 | $76.00 | $76.15 | $75.80 | $76.08 | $66.95 | 220,764 |
| 2019-11-07 | $75.80 | $76.29 | $75.70 | $76.25 | $67.10 | 392,092 |
| 2019-11-06 | $75.35 | $75.54 | $75.22 | $75.44 | $66.38 | 320,218 |
| 2019-11-05 | $75.15 | $75.82 | $75.09 | $75.48 | $66.42 | 832,687 |
| 2019-11-04 | $74.76 | $75.07 | $74.60 | $75.00 | $66.00 | 704,475 |
| 2019-11-01 | $74.26 | $74.64 | $74.05 | $74.52 | $65.57 | 280,252 |
| 2019-10-31 | $74.19 | $74.62 | $73.73 | $73.99 | $65.11 | 442,822 |
| 2019-10-30 | $75.00 | $75.14 | $74.44 | $75.07 | $65.37 | 2,484,390 |
| 2019-10-29 | $75.12 | $75.43 | $75.05 | $75.09 | $65.38 | 239,083 |
| 2019-10-28 | $75.34 | $75.47 | $75.14 | $75.20 | $65.48 | 2,266,783 |
| 2019-10-25 | $74.34 | $75.31 | $74.34 | $75.12 | $65.41 | 327,104 |
| 2019-10-24 | $74.80 | $75.00 | $74.35 | $74.57 | $64.93 | 3,282,035 |
| 2019-10-23 | $74.52 | $74.75 | $74.48 | $74.68 | $65.03 | 254,065 |
| 2019-10-22 | $74.37 | $74.95 | $74.37 | $74.56 | $64.92 | 561,234 |
| 2019-10-21 | $74.00 | $74.56 | $73.99 | $74.47 | $64.84 | 391,251 |
| 2019-10-18 | $73.64 | $73.98 | $73.57 | $73.77 | $64.23 | 197,577 |
| 2019-10-17 | $73.89 | $73.99 | $73.47 | $73.65 | $64.13 | 190,464 |
| 2019-10-16 | $73.32 | $73.89 | $73.32 | $73.44 | $63.95 | 241,988 |
| 2019-10-15 | $73.62 | $73.80 | $73.16 | $73.35 | $63.87 | 407,787 |
| 2019-10-14 | $73.32 | $73.55 | $73.27 | $73.30 | $63.83 | 82,979 |
| 2019-10-11 | $73.52 | $74.05 | $73.29 | $73.44 | $63.95 | 359,871 |
| 2019-10-10 | $72.06 | $72.81 | $72.01 | $72.36 | $63.01 | 226,105 |
| 2019-10-09 | $71.62 | $71.96 | $71.31 | $71.79 | $62.51 | 294,662 |
| 2019-10-08 | $71.93 | $71.98 | $71.16 | $71.38 | $62.15 | 460,456 |
| 2019-10-07 | $71.93 | $72.46 | $71.87 | $72.15 | $62.82 | 724,300 |
| 2019-10-04 | $71.77 | $72.05 | $71.49 | $72.00 | $62.69 | 400,704 |
| 2019-10-03 | $71.49 | $71.94 | $70.94 | $71.59 | $62.34 | 838,761 |
| 2019-10-02 | $72.74 | $72.91 | $71.42 | $71.88 | $62.59 | 905,312 |
| 2019-10-01 | $74.39 | $74.39 | $72.88 | $73.25 | $63.78 | 379,257 |
| 2019-09-30 | $73.74 | $74.19 | $73.66 | $73.75 | $64.22 | 299,882 |
| 2019-09-27 | $73.64 | $74.06 | $73.42 | $73.64 | $64.12 | 347,590 |
| 2019-09-26 | $73.13 | $73.36 | $72.93 | $73.03 | $63.59 | 509,785 |
| 2019-09-25 | $72.29 | $73.55 | $72.20 | $73.20 | $63.74 | 366,849 |
| 2019-09-24 | $73.04 | $73.42 | $72.29 | $72.53 | $63.16 | 363,323 |
| 2019-09-23 | $73.12 | $73.42 | $72.95 | $73.08 | $63.63 | 507,109 |
| 2019-09-20 | $73.35 | $73.97 | $73.35 | $73.46 | $63.96 | 455,018 |
| 2019-09-19 | $73.12 | $73.92 | $73.12 | $73.36 | $63.88 | 336,850 |
| 2019-09-18 | $72.67 | $73.31 | $72.62 | $73.22 | $63.76 | 305,813 |
| 2019-09-17 | $72.27 | $73.16 | $72.01 | $72.93 | $63.50 | 447,919 |
| 2019-09-16 | $72.26 | $73.02 | $72.21 | $72.76 | $63.36 | 254,412 |
| 2019-09-13 | $72.89 | $73.18 | $72.67 | $72.69 | $63.29 | 358,356 |
| 2019-09-12 | $72.20 | $72.92 | $71.66 | $72.60 | $63.22 | 412,914 |
| 2019-09-11 | $72.30 | $72.66 | $71.80 | $72.35 | $63.00 | 532,997 |
| 2019-09-10 | $70.72 | $72.17 | $70.71 | $72.16 | $62.83 | 484,307 |
| 2019-09-09 | $70.49 | $70.88 | $70.18 | $70.87 | $61.71 | 982,420 |
| 2019-09-06 | $69.66 | $70.18 | $69.44 | $69.91 | $60.87 | 511,094 |
| 2019-09-05 | $69.02 | $70.18 | $68.79 | $69.29 | $60.33 | 619,764 |
| 2019-09-04 | $68.18 | $68.45 | $67.59 | $68.16 | $59.35 | 928,141 |
| 2019-09-03 | $68.29 | $68.29 | $67.17 | $67.78 | $59.02 | 759,774 |
| 2019-08-30 | $69.01 | $69.38 | $68.48 | $68.63 | $59.76 | 649,996 |
| 2019-08-29 | $67.54 | $68.81 | $67.54 | $68.60 | $59.73 | 791,902 |
| 2019-08-28 | $66.88 | $67.60 | $66.88 | $67.16 | $58.48 | 722,219 |
| 2019-08-27 | $68.50 | $68.76 | $66.42 | $66.90 | $58.25 | 1,160,358 |
| 2019-08-26 | $69.75 | $70.21 | $69.55 | $69.84 | $60.81 | 417,218 |
| 2019-08-23 | $69.81 | $70.55 | $69.02 | $69.24 | $60.29 | 370,603 |
| 2019-08-22 | $70.25 | $70.69 | $69.90 | $69.94 | $60.90 | 421,408 |
| 2019-08-21 | $70.09 | $70.19 | $69.69 | $70.04 | $60.99 | 334,812 |
| 2019-08-20 | $70.25 | $70.31 | $69.40 | $69.54 | $60.55 | 412,263 |
| 2019-08-19 | $70.88 | $71.04 | $70.51 | $70.53 | $61.41 | 373,489 |
| 2019-08-16 | $70.09 | $70.32 | $69.64 | $70.17 | $61.10 | 304,199 |
| 2019-08-15 | $69.50 | $69.69 | $68.87 | $69.28 | $60.33 | 386,225 |
| 2019-08-14 | $70.51 | $70.66 | $69.32 | $69.61 | $60.61 | 488,412 |
| 2019-08-13 | $71.02 | $72.02 | $70.48 | $71.60 | $62.35 | 271,242 |
| 2019-08-12 | $71.80 | $71.80 | $70.87 | $71.15 | $61.95 | 248,825 |
| 2019-08-09 | $72.30 | $72.57 | $71.94 | $72.26 | $62.92 | 190,722 |
| 2019-08-08 | $72.00 | $72.78 | $71.73 | $72.30 | $62.95 | 214,866 |
| 2019-08-07 | $70.98 | $71.85 | $70.38 | $71.57 | $62.32 | 414,440 |
| 2019-08-06 | $72.15 | $72.15 | $70.60 | $71.58 | $62.33 | 832,357 |
| 2019-08-05 | $72.50 | $72.58 | $71.68 | $71.87 | $62.58 | 618,372 |
| 2019-08-02 | $73.51 | $73.54 | $72.50 | $73.15 | $63.69 | 426,718 |
| 2019-08-01 | $74.36 | $74.68 | $73.40 | $73.68 | $64.16 | 397,311 |
| 2019-07-31 | $75.01 | $75.22 | $74.31 | $74.81 | $65.14 | 423,121 |
| 2019-07-30 | $75.80 | $75.99 | $75.22 | $75.75 | $65.28 | 453,183 |
| 2019-07-29 | $75.80 | $76.46 | $75.80 | $76.15 | $65.62 | 309,463 |
| 2019-07-26 | $75.86 | $76.05 | $75.44 | $75.91 | $65.41 | 258,187 |
| 2019-07-25 | $76.09 | $76.21 | $75.58 | $75.81 | $65.33 | 404,006 |
| 2019-07-24 | $75.32 | $75.97 | $75.28 | $75.89 | $65.40 | 347,814 |
| 2019-07-23 | $75.19 | $75.60 | $75.19 | $75.45 | $65.02 | 330,056 |
| 2019-07-22 | $75.54 | $75.63 | $75.08 | $75.28 | $64.87 | 303,553 |
| 2019-07-19 | $75.98 | $76.09 | $75.46 | $75.55 | $65.10 | 297,563 |
| 2019-07-18 | $75.58 | $76.04 | $75.53 | $76.02 | $65.51 | 331,179 |
| 2019-07-17 | $76.00 | $76.39 | $75.73 | $75.79 | $65.31 | 241,199 |
| 2019-07-16 | $76.32 | $76.65 | $76.00 | $76.01 | $65.50 | 336,661 |
| 2019-07-15 | $76.82 | $76.96 | $76.02 | $76.13 | $65.60 | 300,670 |
| 2019-07-12 | $77.02 | $77.07 | $76.67 | $76.70 | $66.10 | 374,829 |
| 2019-07-11 | $76.55 | $76.93 | $76.48 | $76.81 | $66.19 | 303,842 |
| 2019-07-10 | $77.04 | $77.44 | $76.47 | $76.53 | $65.95 | 424,998 |
| 2019-07-09 | $76.50 | $76.96 | $76.44 | $76.89 | $66.26 | 2,874,313 |
| 2019-07-08 | $76.83 | $76.97 | $76.58 | $76.76 | $66.15 | 1,479,314 |
| 2019-07-05 | $76.61 | $77.20 | $76.41 | $77.18 | $66.51 | 448,033 |
| 2019-07-03 | $76.45 | $76.76 | $76.23 | $76.61 | $66.02 | 404,961 |
| 2019-07-02 | $75.83 | $76.36 | $75.74 | $76.17 | $65.64 | 937,484 |
| 2019-07-01 | $76.00 | $76.29 | $75.59 | $75.71 | $65.24 | 153,396 |
| 2019-06-28 | $75.55 | $75.67 | $75.23 | $75.45 | $65.02 | 447,996 |
| 2019-06-27 | $75.12 | $75.35 | $74.76 | $75.07 | $64.69 | 326,274 |
| 2019-06-26 | $75.14 | $75.38 | $74.87 | $75.14 | $64.75 | 398,553 |
| 2019-06-25 | $75.64 | $75.80 | $75.07 | $75.14 | $64.75 | 306,212 |
| 2019-06-24 | $75.50 | $75.83 | $75.44 | $75.65 | $65.19 | 377,068 |
| 2019-06-21 | $76.09 | $76.16 | $75.53 | $75.54 | $65.10 | 393,654 |
| 2019-06-20 | $76.14 | $76.36 | $75.48 | $76.12 | $65.60 | 306,710 |
| 2019-06-19 | $75.30 | $75.70 | $75.25 | $75.46 | $65.03 | 286,962 |
| 2019-06-18 | $74.26 | $75.29 | $74.26 | $75.14 | $64.75 | 351,241 |
| 2019-06-17 | $74.47 | $74.84 | $74.19 | $74.22 | $63.96 | 209,571 |
| 2019-06-14 | $74.28 | $74.58 | $73.81 | $74.36 | $64.08 | 266,288 |
| 2019-06-13 | $74.37 | $74.61 | $74.08 | $74.36 | $64.08 | 225,627 |
| 2019-06-12 | $74.92 | $75.05 | $74.19 | $74.30 | $64.03 | 373,013 |
| 2019-06-11 | $75.25 | $75.49 | $74.77 | $74.90 | $64.54 | 461,224 |
| 2019-06-10 | $75.00 | $75.23 | $74.74 | $74.87 | $64.52 | 236,175 |
| 2019-06-07 | $74.67 | $74.86 | $74.41 | $74.47 | $64.17 | 1,404,956 |
| 2019-06-06 | $74.34 | $74.72 | $73.95 | $74.29 | $64.02 | 344,657 |
| 2019-06-05 | $74.60 | $74.79 | $74.06 | $74.30 | $64.03 | 367,490 |
| 2019-06-04 | $73.85 | $74.62 | $73.35 | $74.52 | $64.22 | 507,820 |
| 2019-06-03 | $72.37 | $73.33 | $72.37 | $73.13 | $63.02 | 1,315,256 |
| 2019-05-31 | $72.68 | $72.76 | $71.97 | $72.61 | $62.57 | 516,058 |
| 2019-05-30 | $74.48 | $74.65 | $73.39 | $73.52 | $63.36 | 467,432 |
| 2019-05-29 | $75.47 | $75.73 | $73.96 | $74.45 | $64.16 | 711,671 |
| 2019-05-28 | $76.80 | $76.84 | $76.04 | $76.04 | $65.53 | 402,894 |
| 2019-05-24 | $75.94 | $77.39 | $75.89 | $77.11 | $66.45 | 477,478 |
| 2019-05-23 | $76.59 | $76.77 | $74.95 | $75.57 | $65.12 | 602,547 |
| 2019-05-22 | $77.85 | $77.88 | $77.31 | $77.45 | $66.74 | 263,949 |
| 2019-05-21 | $77.36 | $78.10 | $76.96 | $77.99 | $67.21 | 326,948 |
| 2019-05-20 | $76.60 | $77.42 | $76.54 | $77.10 | $66.44 | 158,690 |
| 2019-05-17 | $76.69 | $76.98 | $76.47 | $76.80 | $66.18 | 379,891 |
| 2019-05-16 | $77.38 | $77.67 | $77.08 | $77.22 | $66.54 | 357,254 |
| 2019-05-15 | $76.40 | $77.20 | $76.29 | $77.08 | $66.42 | 283,908 |
| 2019-05-14 | $76.50 | $77.13 | $76.02 | $76.73 | $66.12 | 288,407 |
| 2019-05-13 | $76.82 | $76.91 | $76.04 | $76.31 | $65.76 | 426,092 |
| 2019-05-10 | $77.61 | $77.90 | $76.79 | $77.65 | $66.91 | 304,986 |
| 2019-05-09 | $77.50 | $77.91 | $77.19 | $77.66 | $66.92 | 443,549 |
| 2019-05-08 | $78.24 | $78.52 | $78.05 | $78.20 | $67.39 | 293,538 |
| 2019-05-07 | $78.28 | $78.60 | $78.06 | $78.36 | $67.53 | 420,633 |
| 2019-05-06 | $77.70 | $79.22 | $77.70 | $79.11 | $68.17 | 331,927 |
| 2019-05-03 | $78.65 | $79.28 | $78.65 | $79.08 | $68.15 | 278,937 |
| 2019-05-02 | $78.47 | $78.90 | $78.36 | $78.49 | $67.64 | 389,689 |
| 2019-05-01 | $78.84 | $79.23 | $78.62 | $78.62 | $67.75 | 1,440,734 |
| 2019-04-30 | $78.02 | $79.08 | $78.00 | $78.97 | $68.05 | 487,452 |
| 2019-04-29 | $78.43 | $79.22 | $78.40 | $79.14 | $67.56 | 433,071 |
| 2019-04-26 | $78.07 | $78.73 | $78.06 | $78.58 | $67.08 | 318,712 |
| 2019-04-25 | $77.92 | $78.35 | $77.73 | $78.12 | $66.69 | 485,853 |
| 2019-04-24 | $78.53 | $78.58 | $77.90 | $78.10 | $66.67 | 466,544 |
| 2019-04-23 | $78.87 | $79.35 | $78.57 | $78.68 | $67.17 | 497,918 |
| 2019-04-22 | $78.76 | $79.15 | $78.68 | $78.97 | $67.42 | 314,386 |
| 2019-04-18 | $78.56 | $79.05 | $78.53 | $78.84 | $67.31 | 334,130 |
| 2019-04-17 | $78.20 | $78.91 | $78.20 | $78.77 | $67.25 | 486,857 |
| 2019-04-16 | $77.38 | $77.93 | $77.33 | $77.81 | $66.43 | 358,064 |
| 2019-04-15 | $77.59 | $77.78 | $77.18 | $77.38 | $66.06 | 381,886 |
| 2019-04-12 | $77.12 | $77.78 | $77.12 | $77.45 | $66.12 | 440,117 |
| 2019-04-11 | $76.25 | $77.01 | $76.25 | $76.66 | $65.45 | 1,399,785 |
| 2019-04-10 | $76.51 | $76.70 | $76.25 | $76.57 | $65.37 | 265,954 |
| 2019-04-09 | $76.30 | $76.85 | $76.15 | $76.46 | $65.27 | 410,164 |
| 2019-04-08 | $76.46 | $76.78 | $76.31 | $76.77 | $65.54 | 339,260 |
| 2019-04-05 | $76.42 | $76.65 | $76.03 | $76.41 | $65.23 | 331,362 |
| 2019-04-04 | $76.57 | $76.88 | $76.43 | $76.58 | $65.38 | 399,589 |
| 2019-04-03 | $76.80 | $77.04 | $76.57 | $76.57 | $65.37 | 474,256 |
| 2019-04-02 | $76.28 | $76.67 | $75.98 | $76.52 | $65.33 | 574,117 |
| 2019-04-01 | $75.54 | $76.24 | $75.14 | $76.21 | $65.06 | 598,131 |
| 2019-03-29 | $75.64 | $75.64 | $74.65 | $74.82 | $63.87 | 463,145 |
| 2019-03-28 | $75.00 | $75.41 | $74.61 | $74.91 | $63.95 | 405,357 |
| 2019-03-27 | $75.34 | $75.35 | $74.72 | $75.26 | $64.25 | 470,911 |
| 2019-03-26 | $75.77 | $76.28 | $75.04 | $75.49 | $64.45 | 722,971 |
| 2019-03-25 | $75.02 | $75.34 | $74.48 | $75.31 | $64.29 | 549,702 |
| 2019-03-22 | $75.89 | $75.98 | $74.90 | $75.02 | $64.05 | 634,310 |
| 2019-03-21 | $76.61 | $76.94 | $76.15 | $76.52 | $65.33 | 575,545 |
| 2019-03-20 | $77.60 | $77.70 | $76.97 | $77.31 | $66.00 | 425,067 |
| 2019-03-19 | $78.64 | $78.64 | $77.61 | $77.82 | $66.44 | 332,675 |
| 2019-03-18 | $77.82 | $78.03 | $77.52 | $77.96 | $66.56 | 328,235 |
| 2019-03-15 | $76.89 | $77.82 | $76.89 | $77.63 | $66.27 | 430,264 |
| 2019-03-14 | $76.85 | $77.17 | $76.64 | $77.03 | $65.76 | 539,692 |
| 2019-03-13 | $76.49 | $76.95 | $76.16 | $76.83 | $65.59 | 365,088 |
| 2019-03-12 | $76.85 | $76.99 | $75.97 | $76.35 | $65.18 | 1,291,137 |
| 2019-03-11 | $76.61 | $76.87 | $76.51 | $76.78 | $65.55 | 906,081 |
| 2019-03-08 | $76.51 | $76.75 | $76.26 | $76.67 | $65.45 | 368,659 |
| 2019-03-07 | $77.24 | $77.58 | $76.65 | $76.90 | $65.65 | 649,056 |
| 2019-03-06 | $77.51 | $77.93 | $77.30 | $77.36 | $66.04 | 475,395 |
| 2019-03-05 | $77.53 | $77.77 | $77.20 | $77.67 | $66.31 | 363,915 |
| 2019-03-04 | $77.72 | $78.00 | $77.21 | $77.69 | $66.32 | 499,221 |
| 2019-03-01 | $78.16 | $78.23 | $77.40 | $77.58 | $66.23 | 461,947 |
| 2019-02-28 | $78.00 | $78.40 | $77.50 | $77.94 | $66.54 | 692,326 |
| 2019-02-27 | $77.50 | $78.32 | $77.31 | $78.27 | $66.82 | 787,885 |
| 2019-02-26 | $75.12 | $77.18 | $75.11 | $77.10 | $65.82 | 732,518 |
| 2019-02-25 | $75.44 | $75.55 | $75.14 | $75.27 | $64.26 | 532,969 |
| 2019-02-22 | $74.67 | $75.26 | $74.57 | $75.13 | $64.14 | 494,433 |
| 2019-02-21 | $75.09 | $75.38 | $74.44 | $74.49 | $63.59 | 719,739 |
| 2019-02-20 | $74.53 | $75.50 | $74.53 | $75.18 | $64.18 | 562,983 |
| 2019-02-19 | $73.67 | $74.50 | $73.67 | $74.35 | $63.47 | 419,847 |
| 2019-02-15 | $73.76 | $74.28 | $73.61 | $74.12 | $63.28 | 405,361 |
| 2019-02-14 | $73.47 | $73.53 | $73.05 | $73.35 | $62.62 | 318,227 |
| 2019-02-13 | $74.17 | $74.38 | $73.76 | $73.90 | $63.09 | 291,809 |
| 2019-02-12 | $73.33 | $74.08 | $73.29 | $73.91 | $63.10 | 419,970 |
| 2019-02-11 | $73.17 | $73.30 | $72.72 | $72.88 | $62.22 | 336,684 |
| 2019-02-08 | $73.02 | $73.31 | $72.42 | $73.06 | $62.37 | 322,260 |
| 2019-02-07 | $73.53 | $73.53 | $72.62 | $73.14 | $62.44 | 553,490 |
| 2019-02-06 | $73.56 | $74.28 | $73.56 | $73.65 | $62.88 | 563,998 |
| 2019-02-05 | $73.64 | $74.05 | $73.53 | $74.05 | $63.22 | 355,311 |
| 2019-02-04 | $73.20 | $73.76 | $73.19 | $73.75 | $62.96 | 470,495 |
| 2019-02-01 | $73.11 | $73.67 | $73.11 | $73.34 | $62.61 | 491,318 |
| 2019-01-31 | $73.26 | $73.47 | $72.88 | $73.19 | $62.48 | 744,710 |
| 2019-01-30 | $73.42 | $74.39 | $73.42 | $74.23 | $62.72 | 634,309 |
| 2019-01-29 | $72.95 | $73.33 | $72.93 | $73.12 | $61.78 | 349,593 |
| 2019-01-28 | $73.00 | $73.10 | $72.47 | $72.94 | $61.63 | 1,022,697 |
| 2019-01-25 | $73.11 | $73.52 | $72.86 | $73.48 | $62.09 | 309,065 |
| 2019-01-24 | $72.10 | $72.63 | $71.98 | $72.54 | $61.29 | 367,633 |
| 2019-01-23 | $72.51 | $73.00 | $72.10 | $72.37 | $61.15 | 469,434 |
| 2019-01-22 | $72.25 | $72.51 | $71.81 | $72.37 | $61.15 | 460,068 |
| 2019-01-18 | $72.84 | $73.12 | $72.65 | $72.95 | $61.64 | 426,681 |
| 2019-01-17 | $71.31 | $72.37 | $71.22 | $72.11 | $60.93 | 432,112 |
| 2019-01-16 | $71.00 | $71.70 | $70.87 | $71.54 | $60.45 | 384,452 |
| 2019-01-15 | $69.75 | $70.70 | $69.75 | $70.60 | $59.65 | 484,420 |
| 2019-01-14 | $69.71 | $70.29 | $69.55 | $69.82 | $59.00 | 772,313 |
| 2019-01-11 | $69.74 | $70.13 | $69.42 | $69.92 | $59.08 | 286,000 |
| 2019-01-10 | $69.23 | $69.96 | $68.90 | $69.83 | $59.00 | 462,876 |
| 2019-01-09 | $68.58 | $69.87 | $68.58 | $69.43 | $58.67 | 566,954 |
| 2019-01-08 | $68.12 | $68.36 | $67.30 | $68.34 | $57.74 | 659,398 |
| 2019-01-07 | $67.29 | $67.69 | $66.61 | $67.55 | $57.08 | 625,349 |
| 2019-01-04 | $66.76 | $67.38 | $66.37 | $67.28 | $56.85 | 477,068 |
| 2019-01-03 | $65.96 | $66.15 | $65.27 | $65.83 | $55.62 | 581,332 |
| 2019-01-02 | $64.77 | $65.95 | $64.53 | $65.94 | $55.72 | 634,160 |
| 2018-12-31 | $65.42 | $65.88 | $65.06 | $65.35 | $55.22 | 541,378 |
| 2018-12-28 | $65.28 | $65.64 | $64.89 | $65.07 | $54.98 | 758,290 |
| 2018-12-27 | $64.30 | $65.17 | $63.92 | $65.17 | $55.07 | 688,594 |
| 2018-12-26 | $63.68 | $65.30 | $62.79 | $65.27 | $55.15 | 332,140 |
| 2018-12-24 | $63.66 | $64.15 | $63.45 | $63.51 | $53.66 | 427,951 |
| 2018-12-21 | $65.54 | $65.77 | $64.03 | $64.11 | $54.17 | 697,860 |
| 2018-12-20 | $65.85 | $66.33 | $65.42 | $65.65 | $55.47 | 523,411 |
| 2018-12-19 | $66.87 | $67.64 | $65.90 | $66.02 | $55.78 | 893,036 |
| 2018-12-18 | $66.51 | $67.55 | $66.37 | $66.52 | $56.21 | 906,345 |
| 2018-12-17 | $67.00 | $67.49 | $66.14 | $66.35 | $56.06 | 745,311 |
| 2018-12-14 | $66.66 | $67.51 | $66.60 | $67.14 | $56.73 | 895,459 |
| 2018-12-13 | $68.21 | $68.47 | $67.32 | $67.58 | $57.10 | 642,579 |
| 2018-12-12 | $69.11 | $69.11 | $68.09 | $68.18 | $57.61 | 942,794 |
| 2018-12-11 | $69.55 | $70.06 | $68.01 | $68.14 | $57.58 | 1,014,208 |
| 2018-12-10 | $69.26 | $69.56 | $68.32 | $68.75 | $58.09 | 1,007,482 |
| 2018-12-07 | $70.42 | $71.03 | $69.45 | $69.76 | $58.94 | 1,066,353 |
| 2018-12-06 | $69.78 | $70.46 | $69.01 | $70.23 | $59.34 | 1,661,119 |
| 2018-12-04 | $74.33 | $74.66 | $71.81 | $71.84 | $60.70 | 1,183,639 |
| 2018-12-03 | $75.65 | $75.81 | $74.50 | $74.88 | $63.27 | 625,581 |
| 2018-11-30 | $74.57 | $74.61 | $73.86 | $74.50 | $62.95 | 586,682 |
| 2018-11-29 | $75.08 | $75.42 | $74.52 | $74.76 | $63.17 | 532,991 |
| 2018-11-28 | $73.94 | $75.39 | $73.77 | $75.18 | $63.52 | 822,679 |
| 2018-11-27 | $73.36 | $73.76 | $72.83 | $73.75 | $62.32 | 710,699 |
| 2018-11-26 | $74.39 | $74.62 | $73.46 | $73.51 | $62.11 | 565,235 |
| 2018-11-23 | $73.48 | $73.78 | $73.26 | $73.48 | $62.09 | 322,830 |
| 2018-11-21 | $72.90 | $74.75 | $72.84 | $73.83 | $62.38 | 832,024 |
| 2018-11-20 | $73.55 | $73.80 | $72.53 | $72.74 | $61.46 | 758,789 |
| 2018-11-19 | $75.08 | $75.26 | $73.90 | $74.31 | $62.79 | 832,057 |
| 2018-11-16 | $75.20 | $75.45 | $74.89 | $75.30 | $63.63 | 511,505 |
| 2018-11-15 | $74.42 | $75.61 | $74.32 | $75.41 | $63.72 | 853,543 |
| 2018-11-14 | $75.25 | $75.49 | $74.28 | $74.76 | $63.17 | 751,005 |
| 2018-11-13 | $74.73 | $75.35 | $74.62 | $74.77 | $63.18 | 555,581 |
| 2018-11-12 | $74.73 | $74.79 | $74.35 | $74.53 | $62.98 | 536,192 |
| 2018-11-09 | $75.39 | $75.62 | $74.49 | $74.83 | $63.23 | 520,968 |
| 2018-11-08 | $75.63 | $76.02 | $75.30 | $75.57 | $63.85 | 458,238 |
| 2018-11-07 | $76.34 | $76.34 | $75.56 | $75.73 | $63.99 | 560,183 |
| 2018-11-06 | $75.25 | $75.82 | $74.55 | $75.74 | $64.00 | 748,677 |
| 2018-11-05 | $75.31 | $75.77 | $75.22 | $75.52 | $63.81 | 480,338 |
| 2018-11-02 | $75.69 | $76.15 | $74.92 | $75.13 | $63.48 | 736,099 |
| 2018-11-01 | $75.31 | $75.49 | $74.93 | $75.28 | $63.61 | 694,883 |
| 2018-10-31 | $75.31 | $75.57 | $74.68 | $74.74 | $63.15 | 886,683 |
| 2018-10-30 | $74.66 | $75.61 | $74.39 | $75.52 | $63.19 | 1,039,920 |
| 2018-10-29 | $75.94 | $76.08 | $74.09 | $74.42 | $62.27 | 907,389 |
| 2018-10-26 | $75.50 | $75.75 | $74.66 | $75.53 | $63.20 | 1,023,660 |
| 2018-10-25 | $76.78 | $76.92 | $76.06 | $76.27 | $63.82 | 946,562 |
| 2018-10-24 | $78.19 | $78.25 | $76.26 | $76.33 | $63.87 | 1,071,114 |
| 2018-10-23 | $77.86 | $78.60 | $77.36 | $78.36 | $65.57 | 956,252 |
| 2018-10-22 | $79.26 | $79.26 | $78.42 | $78.55 | $65.73 | 801,535 |
| 2018-10-19 | $79.10 | $79.59 | $78.93 | $79.04 | $66.14 | 912,515 |
| 2018-10-18 | $79.58 | $79.95 | $79.18 | $79.27 | $66.33 | 667,150 |
| 2018-10-17 | $80.14 | $80.16 | $79.48 | $79.99 | $66.93 | 710,236 |
| 2018-10-16 | $79.68 | $80.27 | $79.53 | $80.19 | $67.10 | 840,726 |
| 2018-10-15 | $79.41 | $79.72 | $78.92 | $79.25 | $66.31 | 1,054,307 |
| 2018-10-12 | $79.93 | $79.93 | $78.44 | $78.92 | $66.04 | 1,209,234 |
| 2018-10-11 | $79.82 | $79.95 | $79.02 | $79.20 | $66.27 | 1,671,540 |
| 2018-10-10 | $81.51 | $81.51 | $80.24 | $80.25 | $67.15 | 1,068,682 |
| 2018-10-09 | $81.21 | $81.60 | $80.74 | $81.55 | $68.24 | 616,897 |
| 2018-10-08 | $81.43 | $81.48 | $80.89 | $81.33 | $68.06 | 312,430 |
| 2018-10-05 | $82.68 | $82.68 | $81.38 | $81.58 | $68.26 | 572,579 |
| 2018-10-04 | $83.04 | $83.12 | $82.21 | $82.42 | $68.97 | 506,779 |
| 2018-10-03 | $83.25 | $83.45 | $82.67 | $83.04 | $69.49 | 538,942 |
| 2018-10-02 | $83.34 | $83.34 | $82.68 | $82.83 | $69.31 | 521,542 |
| 2018-10-01 | $83.98 | $83.98 | $83.07 | $83.41 | $69.80 | 372,161 |
| 2018-09-28 | $82.55 | $82.90 | $82.31 | $82.53 | $69.06 | 473,673 |
| 2018-09-27 | $82.98 | $83.25 | $82.68 | $82.76 | $69.25 | 288,464 |
| 2018-09-26 | $83.20 | $83.47 | $82.78 | $82.86 | $69.34 | 437,793 |
| 2018-09-25 | $83.77 | $84.14 | $83.42 | $83.44 | $69.82 | 512,384 |
| 2018-09-24 | $84.00 | $84.23 | $83.58 | $83.66 | $70.01 | 370,239 |
| 2018-09-21 | $83.47 | $84.36 | $83.42 | $83.81 | $70.13 | 548,112 |
| 2018-09-20 | $83.53 | $83.70 | $83.27 | $83.41 | $69.80 | 472,596 |
| 2018-09-19 | $82.75 | $83.23 | $82.71 | $83.09 | $69.53 | 518,968 |
| 2018-09-18 | $82.13 | $82.84 | $81.98 | $82.75 | $69.24 | 291,616 |
| 2018-09-17 | $81.33 | $82.08 | $81.33 | $81.95 | $68.57 | 323,847 |
| 2018-09-14 | $81.36 | $81.76 | $81.10 | $81.63 | $68.31 | 417,644 |
| 2018-09-13 | $81.75 | $81.91 | $81.13 | $81.28 | $68.01 | 923,025 |
| 2018-09-12 | $81.90 | $81.93 | $81.49 | $81.65 | $68.32 | 593,202 |
| 2018-09-11 | $81.43 | $81.73 | $81.25 | $81.70 | $68.36 | 470,530 |
| 2018-09-10 | $81.66 | $82.03 | $81.40 | $81.42 | $68.13 | 512,551 |
| 2018-09-07 | $82.04 | $82.04 | $81.29 | $81.66 | $68.33 | 562,417 |
| 2018-09-06 | $81.75 | $82.10 | $81.19 | $82.07 | $68.67 | 608,525 |
| 2018-09-05 | $81.40 | $81.93 | $81.31 | $81.82 | $68.47 | 645,767 |
| 2018-09-04 | $81.44 | $81.47 | $80.58 | $81.41 | $68.12 | 716,300 |
| 2018-08-31 | $82.38 | $82.38 | $81.63 | $81.96 | $68.58 | 699,098 |
| 2018-08-30 | $82.67 | $83.17 | $82.54 | $82.95 | $69.41 | 711,240 |
| 2018-08-29 | $82.86 | $83.41 | $82.27 | $83.13 | $69.56 | 886,450 |
| 2018-08-28 | $82.50 | $83.03 | $81.83 | $82.15 | $68.74 | 529,630 |
| 2018-08-27 | $81.70 | $82.11 | $81.59 | $81.97 | $68.59 | 449,549 |
| 2018-08-24 | $81.52 | $81.78 | $81.24 | $81.45 | $68.16 | 371,595 |
| 2018-08-23 | $81.87 | $81.87 | $81.12 | $81.21 | $67.95 | 699,162 |
| 2018-08-22 | $80.99 | $82.13 | $80.95 | $82.08 | $68.68 | 408,370 |
| 2018-08-21 | $81.50 | $81.87 | $80.96 | $81.05 | $67.82 | 549,703 |
| 2018-08-20 | $81.06 | $81.39 | $80.83 | $81.26 | $68.00 | 331,685 |
| 2018-08-17 | $79.95 | $81.19 | $79.88 | $81.06 | $67.83 | 580,035 |
| 2018-08-16 | $79.35 | $79.84 | $79.29 | $79.67 | $66.67 | 295,791 |
| 2018-08-15 | $79.16 | $79.35 | $78.92 | $79.09 | $66.18 | 481,577 |
| 2018-08-14 | $79.20 | $79.85 | $79.20 | $79.82 | $66.79 | 426,028 |
| 2018-08-13 | $78.61 | $79.22 | $78.61 | $78.99 | $66.10 | 434,526 |
| 2018-08-10 | $79.18 | $79.45 | $78.56 | $78.83 | $65.96 | 557,821 |
| 2018-08-09 | $79.46 | $79.96 | $79.46 | $79.87 | $66.83 | 338,800 |
| 2018-08-08 | $78.81 | $79.70 | $78.72 | $79.47 | $66.50 | 377,603 |
| 2018-08-07 | $79.47 | $79.97 | $78.43 | $78.73 | $65.88 | 510,277 |
| 2018-08-06 | $79.47 | $79.68 | $79.34 | $79.43 | $66.47 | 249,808 |
| 2018-08-03 | $78.71 | $79.57 | $78.71 | $79.48 | $66.51 | 310,263 |
| 2018-08-02 | $78.71 | $79.46 | $78.54 | $79.25 | $66.31 | 324,849 |
| 2018-08-01 | $79.51 | $79.67 | $78.97 | $79.24 | $66.31 | 341,214 |
| 2018-07-31 | $79.18 | $79.39 | $78.49 | $79.28 | $66.34 | 506,168 |
| 2018-07-30 | $79.90 | $80.16 | $79.77 | $79.79 | $66.15 | 305,641 |
| 2018-07-27 | $79.74 | $79.87 | $79.40 | $79.63 | $66.02 | 221,140 |
| 2018-07-26 | $79.80 | $79.80 | $79.26 | $79.47 | $65.89 | 261,134 |
| 2018-07-25 | $79.09 | $79.77 | $79.06 | $79.73 | $66.10 | 354,415 |
| 2018-07-24 | $79.13 | $79.65 | $78.90 | $79.03 | $65.52 | 336,776 |
| 2018-07-23 | $78.90 | $79.16 | $78.73 | $79.12 | $65.59 | 215,125 |
| 2018-07-20 | $78.84 | $79.03 | $78.61 | $78.97 | $65.47 | 251,411 |
| 2018-07-19 | $78.68 | $78.84 | $78.01 | $78.14 | $64.78 | 266,182 |
| 2018-07-18 | $78.69 | $79.05 | $78.60 | $78.97 | $65.47 | 274,490 |
| 2018-07-17 | $78.80 | $78.87 | $78.42 | $78.56 | $65.13 | 237,891 |
| 2018-07-16 | $78.36 | $79.02 | $78.36 | $78.84 | $65.36 | 257,082 |
| 2018-07-13 | $78.38 | $78.48 | $78.05 | $78.36 | $64.96 | 225,991 |
| 2018-07-12 | $78.23 | $78.55 | $77.86 | $78.37 | $64.97 | 281,425 |
| 2018-07-11 | $78.10 | $78.50 | $77.49 | $77.61 | $64.34 | 328,723 |
| 2018-07-10 | $78.38 | $78.56 | $78.15 | $78.44 | $65.03 | 325,014 |
| 2018-07-09 | $78.37 | $78.66 | $78.25 | $78.34 | $64.95 | 439,318 |
| 2018-07-06 | $77.42 | $78.08 | $77.37 | $77.95 | $64.62 | 340,977 |
| 2018-07-05 | $77.54 | $77.67 | $77.19 | $77.45 | $64.21 | 294,420 |
| 2018-07-03 | $77.49 | $77.70 | $77.08 | $77.34 | $64.12 | 225,518 |
| 2018-07-02 | $76.76 | $77.06 | $76.33 | $76.79 | $63.66 | 108,197 |
| 2018-06-29 | $76.85 | $77.39 | $76.85 | $77.26 | $64.05 | 305,461 |
| 2018-06-28 | $76.29 | $76.83 | $76.21 | $76.65 | $63.55 | 263,885 |
| 2018-06-27 | $76.59 | $77.07 | $76.04 | $76.11 | $63.10 | 290,520 |
| 2018-06-26 | $76.71 | $77.30 | $76.46 | $76.58 | $63.49 | 301,498 |
| 2018-06-25 | $77.53 | $77.53 | $76.47 | $76.70 | $63.59 | 253,179 |
| 2018-06-22 | $77.60 | $77.97 | $77.43 | $77.76 | $64.47 | 230,043 |
| 2018-06-21 | $77.10 | $77.53 | $77.10 | $77.30 | $64.09 | 245,846 |
| 2018-06-20 | $77.26 | $77.66 | $77.10 | $77.13 | $63.95 | 228,093 |
| 2018-06-19 | $77.27 | $77.45 | $76.77 | $77.02 | $63.85 | 301,782 |
| 2018-06-18 | $76.86 | $77.70 | $76.85 | $77.50 | $64.25 | 205,391 |
| 2018-06-15 | $77.22 | $77.53 | $77.10 | $77.33 | $64.11 | 424,006 |
| 2018-06-14 | $78.53 | $78.60 | $77.58 | $77.73 | $64.44 | 337,165 |
| 2018-06-13 | $78.33 | $78.60 | $78.07 | $78.34 | $64.95 | 237,309 |
| 2018-06-12 | $78.39 | $78.47 | $77.86 | $78.08 | $64.73 | 261,633 |
| 2018-06-11 | $78.74 | $78.79 | $78.17 | $78.27 | $64.89 | 267,000 |
| 2018-06-08 | $78.71 | $78.99 | $78.38 | $78.94 | $65.45 | 210,232 |
| 2018-06-07 | $78.46 | $78.81 | $78.27 | $78.54 | $65.11 | 254,857 |
| 2018-06-06 | $78.36 | $78.58 | $78.10 | $78.23 | $64.86 | 281,529 |
| 2018-06-05 | $77.82 | $77.82 | $77.14 | $77.69 | $64.41 | 308,610 |
| 2018-06-04 | $77.72 | $78.17 | $77.53 | $77.94 | $64.62 | 305,456 |
| 2018-06-01 | $77.56 | $77.70 | $76.99 | $77.35 | $64.13 | 296,014 |
| 2018-05-31 | $77.76 | $77.85 | $76.89 | $77.40 | $64.17 | 720,962 |
| 2018-05-30 | $77.08 | $77.50 | $76.40 | $77.48 | $64.24 | 361,080 |
| 2018-05-29 | $77.44 | $77.69 | $76.31 | $76.55 | $63.46 | 484,227 |
| 2018-05-25 | $78.29 | $78.53 | $78.05 | $78.21 | $64.84 | 226,283 |
| 2018-05-24 | $79.13 | $79.13 | $78.21 | $78.70 | $65.25 | 289,480 |
| 2018-05-23 | $78.82 | $79.43 | $78.32 | $79.27 | $65.72 | 367,840 |
| 2018-05-22 | $79.06 | $80.03 | $79.06 | $79.49 | $65.90 | 473,306 |
| 2018-05-21 | $78.86 | $78.99 | $78.66 | $78.75 | $65.29 | 100,889 |
| 2018-05-18 | $79.02 | $79.02 | $78.22 | $78.42 | $65.01 | 174,944 |
| 2018-05-17 | $79.03 | $79.36 | $78.84 | $79.33 | $65.77 | 215,421 |
| 2018-05-16 | $78.56 | $79.24 | $78.56 | $79.19 | $65.65 | 172,366 |
| 2018-05-15 | $78.16 | $78.81 | $78.06 | $78.60 | $65.16 | 361,654 |
| 2018-05-14 | $78.96 | $79.38 | $78.86 | $78.95 | $65.45 | 250,283 |
| 2018-05-11 | $78.73 | $78.90 | $78.51 | $78.76 | $65.30 | 214,385 |
| 2018-05-10 | $78.49 | $78.86 | $78.16 | $78.66 | $65.21 | 296,715 |
| 2018-05-09 | $77.19 | $78.01 | $76.90 | $77.83 | $64.53 | 311,071 |
| 2018-05-08 | $76.33 | $76.87 | $76.15 | $76.87 | $63.73 | 339,670 |
| 2018-05-07 | $76.30 | $76.72 | $76.19 | $76.43 | $63.36 | 182,878 |
| 2018-05-04 | $75.32 | $76.49 | $75.13 | $76.26 | $63.22 | 214,438 |
| 2018-05-03 | $75.94 | $76.17 | $75.29 | $75.74 | $62.79 | 363,158 |
| 2018-05-02 | $75.98 | $76.37 | $75.81 | $75.97 | $62.98 | 264,943 |
| 2018-05-01 | $75.76 | $76.14 | $75.26 | $75.98 | $62.99 | 295,185 |
| 2018-04-30 | $75.91 | $76.47 | $75.91 | $75.93 | $62.95 | 400,262 |
| 2018-04-27 | $76.10 | $76.82 | $76.10 | $76.67 | $62.96 | 370,814 |
| 2018-04-26 | $75.63 | $76.36 | $75.63 | $76.03 | $62.44 | 914,812 |
| 2018-04-25 | $75.24 | $75.78 | $74.88 | $75.63 | $62.11 | 409,032 |
| 2018-04-24 | $75.14 | $75.77 | $75.12 | $75.41 | $61.93 | 440,004 |
| 2018-04-23 | $74.83 | $75.11 | $74.73 | $74.90 | $61.51 | 343,903 |
| 2018-04-20 | $75.10 | $75.39 | $74.87 | $74.95 | $61.55 | 691,774 |
| 2018-04-19 | $75.41 | $75.47 | $74.82 | $75.02 | $61.61 | 302,822 |
| 2018-04-18 | $75.55 | $75.80 | $75.20 | $75.20 | $61.76 | 248,400 |
| 2018-04-17 | $76.00 | $76.00 | $75.45 | $75.51 | $62.01 | 333,716 |
| 2018-04-16 | $75.75 | $75.76 | $75.25 | $75.70 | $62.17 | 276,809 |
| 2018-04-13 | $75.93 | $76.02 | $75.12 | $75.28 | $61.82 | 346,073 |
| 2018-04-12 | $75.48 | $75.70 | $75.16 | $75.51 | $62.01 | 333,945 |
| 2018-04-11 | $76.20 | $76.20 | $75.45 | $75.49 | $61.99 | 386,109 |
| 2018-04-10 | $77.00 | $77.04 | $76.30 | $76.37 | $62.72 | 360,474 |
| 2018-04-09 | $75.81 | $76.60 | $75.31 | $76.15 | $62.54 | 400,995 |
| 2018-04-06 | $75.52 | $76.18 | $75.07 | $75.47 | $61.98 | 492,458 |
| 2018-04-05 | $75.53 | $76.22 | $75.25 | $76.14 | $62.53 | 433,377 |
| 2018-04-04 | $74.47 | $75.31 | $73.79 | $75.13 | $61.70 | 517,903 |
| 2018-04-03 | $75.37 | $75.58 | $74.52 | $75.12 | $61.69 | 474,657 |
| 2018-04-02 | $75.57 | $75.60 | $74.21 | $74.84 | $61.46 | 465,702 |
| 2018-03-29 | $75.24 | $75.67 | $74.83 | $75.57 | $62.06 | 312,125 |
| 2018-03-28 | $74.38 | $75.39 | $74.25 | $74.66 | $61.31 | 425,564 |
| 2018-03-27 | $75.70 | $75.70 | $74.52 | $74.83 | $61.45 | 431,939 |
| 2018-03-26 | $75.77 | $76.07 | $75.30 | $75.52 | $62.02 | 408,236 |
| 2018-03-23 | $76.13 | $76.52 | $75.04 | $75.24 | $61.79 | 664,749 |
| 2018-03-22 | $76.52 | $76.87 | $75.57 | $75.84 | $62.28 | 615,802 |
| 2018-03-21 | $76.23 | $77.41 | $76.23 | $77.09 | $63.31 | 591,263 |
| 2018-03-20 | $75.43 | $76.03 | $75.29 | $75.90 | $62.33 | 423,186 |
| 2018-03-19 | $75.45 | $75.78 | $75.01 | $75.37 | $61.90 | 408,130 |
| 2018-03-16 | $75.57 | $76.01 | $75.39 | $75.41 | $61.93 | 381,359 |
| 2018-03-15 | $75.93 | $76.04 | $75.41 | $75.53 | $62.03 | 317,162 |
| 2018-03-14 | $76.06 | $76.34 | $75.81 | $75.96 | $62.38 | 394,745 |
| 2018-03-13 | $76.60 | $76.77 | $75.55 | $75.61 | $62.09 | 332,775 |
| 2018-03-12 | $76.46 | $76.78 | $76.10 | $76.54 | $62.86 | 265,746 |
| 2018-03-09 | $76.33 | $76.52 | $75.68 | $76.46 | $62.79 | 322,213 |
| 2018-03-08 | $74.92 | $75.74 | $74.92 | $75.57 | $62.06 | 457,562 |
| 2018-03-07 | $74.53 | $75.05 | $74.21 | $74.85 | $61.47 | 281,462 |
| 2018-03-06 | $75.05 | $75.21 | $74.69 | $75.09 | $61.67 | 353,701 |
| 2018-03-05 | $74.00 | $74.67 | $73.79 | $74.40 | $61.10 | 475,965 |
| 2018-03-02 | $74.50 | $74.91 | $74.14 | $74.90 | $61.51 | 570,436 |
| 2018-03-01 | $76.00 | $76.10 | $74.49 | $75.17 | $61.73 | 609,591 |
| 2018-02-28 | $77.23 | $77.24 | $76.00 | $76.01 | $62.42 | 482,142 |
| 2018-02-27 | $78.09 | $78.12 | $76.72 | $76.89 | $63.14 | 769,156 |
| 2018-02-26 | $78.68 | $78.81 | $78.19 | $78.58 | $64.53 | 368,465 |
| 2018-02-23 | $77.95 | $78.54 | $77.68 | $78.48 | $64.45 | 345,891 |
| 2018-02-22 | $78.23 | $78.45 | $77.44 | $77.64 | $63.76 | 468,701 |
| 2018-02-21 | $77.51 | $78.86 | $77.40 | $78.19 | $64.21 | 360,642 |
| 2018-02-20 | $77.38 | $78.11 | $77.00 | $77.27 | $63.46 | 482,061 |
| 2018-02-16 | $78.02 | $78.11 | $77.58 | $77.69 | $63.80 | 414,103 |
| 2018-02-15 | $78.65 | $78.66 | $77.68 | $78.36 | $64.35 | 409,037 |
| 2018-02-14 | $76.45 | $78.24 | $76.06 | $77.77 | $63.87 | 553,031 |
| 2018-02-13 | $76.36 | $76.71 | $75.97 | $76.56 | $62.87 | 317,458 |
| 2018-02-12 | $76.90 | $76.90 | $75.64 | $76.43 | $62.77 | 385,440 |
| 2018-02-09 | $75.92 | $75.98 | $74.13 | $75.64 | $62.12 | 645,562 |
| 2018-02-08 | $77.93 | $77.93 | $75.63 | $75.63 | $62.11 | 483,981 |
| 2018-02-07 | $77.99 | $78.27 | $77.58 | $77.86 | $63.94 | 474,088 |
| 2018-02-06 | $76.28 | $78.21 | $75.53 | $78.04 | $64.09 | 967,317 |
| 2018-02-05 | $79.52 | $79.70 | $77.32 | $77.54 | $63.68 | 876,902 |
| 2018-02-02 | $81.63 | $81.96 | $80.66 | $80.66 | $66.24 | 437,960 |
| 2018-02-01 | $82.25 | $82.52 | $81.42 | $82.45 | $67.71 | 486,938 |
| 2018-01-31 | $82.77 | $82.77 | $82.11 | $82.31 | $67.59 | 381,452 |
| 2018-01-30 | $83.50 | $83.68 | $83.07 | $83.29 | $67.63 | 516,460 |
| 2018-01-29 | $83.82 | $83.85 | $83.29 | $83.53 | $67.83 | 308,894 |
| 2018-01-26 | $83.87 | $84.03 | $83.17 | $83.96 | $68.18 | 389,272 |
| 2018-01-25 | $84.36 | $84.50 | $83.44 | $83.72 | $67.98 | 310,507 |
| 2018-01-24 | $84.44 | $84.65 | $83.73 | $84.11 | $68.30 | 409,803 |
| 2018-01-23 | $83.96 | $84.27 | $83.38 | $83.97 | $68.19 | 380,530 |
| 2018-01-22 | $83.80 | $84.71 | $83.74 | $84.00 | $68.21 | 397,411 |
| 2018-01-19 | $83.55 | $84.31 | $83.46 | $83.51 | $67.81 | 338,899 |
| 2018-01-18 | $83.01 | $84.04 | $83.01 | $83.50 | $67.81 | 416,758 |
| 2018-01-17 | $82.72 | $83.58 | $82.18 | $83.16 | $67.53 | 472,964 |
| 2018-01-16 | $82.74 | $82.96 | $82.48 | $82.60 | $67.07 | 400,977 |
| 2018-01-12 | $82.00 | $82.26 | $81.61 | $82.09 | $66.66 | 287,489 |
| 2018-01-11 | $81.78 | $81.92 | $81.42 | $81.74 | $66.38 | 301,091 |
| 2018-01-10 | $82.28 | $82.68 | $81.43 | $81.70 | $66.34 | 415,366 |
| 2018-01-09 | $81.87 | $82.49 | $81.69 | $82.14 | $66.70 | 338,847 |
| 2018-01-08 | $82.12 | $82.12 | $81.74 | $81.89 | $66.50 | 312,641 |
| 2018-01-05 | $81.95 | $82.22 | $81.62 | $82.04 | $66.62 | 402,879 |
| 2018-01-04 | $80.75 | $81.43 | $80.50 | $81.29 | $66.01 | 448,634 |
| 2018-01-03 | $80.10 | $80.57 | $80.05 | $80.34 | $65.24 | 273,730 |
| 2018-01-02 | $80.05 | $80.61 | $79.90 | $80.21 | $65.13 | 354,895 |
| 2017-12-29 | $79.97 | $80.30 | $79.79 | $80.02 | $64.98 | 220,023 |
| 2017-12-28 | $79.48 | $79.99 | $79.38 | $79.94 | $64.91 | 303,212 |
| 2017-12-27 | $79.68 | $79.68 | $79.12 | $79.33 | $64.42 | 241,224 |
| 2017-12-26 | $79.23 | $79.46 | $79.12 | $79.24 | $64.35 | 87,849 |
| 2017-12-22 | $79.11 | $79.23 | $78.89 | $79.22 | $64.33 | 230,428 |
| 2017-12-21 | $79.20 | $79.84 | $79.16 | $79.38 | $64.46 | 344,230 |
| 2017-12-20 | $78.85 | $78.93 | $78.30 | $78.81 | $64.00 | 224,261 |
| 2017-12-19 | $78.65 | $78.85 | $78.26 | $78.55 | $63.79 | 315,274 |
| 2017-12-18 | $78.70 | $78.93 | $78.38 | $78.49 | $63.74 | 328,380 |
| 2017-12-15 | $78.75 | $78.75 | $78.02 | $78.20 | $63.50 | 434,526 |
| 2017-12-14 | $78.72 | $78.80 | $78.10 | $78.61 | $63.83 | 422,341 |
| 2017-12-13 | $78.48 | $78.88 | $78.34 | $78.56 | $63.79 | 445,239 |
| 2017-12-12 | $78.49 | $78.60 | $78.08 | $78.45 | $63.70 | 338,436 |
| 2017-12-11 | $78.39 | $78.83 | $78.20 | $78.36 | $63.63 | 360,416 |
| 2017-12-08 | $78.35 | $78.61 | $78.20 | $78.43 | $63.69 | 308,741 |
| 2017-12-07 | $78.09 | $78.56 | $78.07 | $78.28 | $63.57 | 425,163 |
| 2017-12-06 | $78.08 | $78.82 | $77.91 | $78.68 | $63.89 | 733,157 |
| 2017-12-05 | $78.00 | $79.02 | $77.83 | $78.05 | $63.38 | 540,247 |
| 2017-12-04 | $78.66 | $78.93 | $78.24 | $78.28 | $63.57 | 421,632 |
| 2017-12-01 | $77.80 | $78.50 | $77.68 | $78.37 | $63.64 | 517,391 |
| 2017-11-30 | $77.49 | $77.49 | $76.86 | $77.01 | $62.54 | 541,491 |
| 2017-11-29 | $77.58 | $77.65 | $77.19 | $77.34 | $62.80 | 448,618 |
| 2017-11-28 | $77.74 | $77.87 | $77.32 | $77.70 | $63.10 | 502,162 |
| 2017-11-27 | $78.22 | $78.29 | $77.70 | $77.78 | $63.16 | 281,260 |
| 2017-11-24 | $78.26 | $78.39 | $78.15 | $78.25 | $63.54 | 124,428 |
| 2017-11-22 | $77.92 | $78.47 | $77.80 | $78.35 | $63.62 | 362,784 |
| 2017-11-21 | $77.66 | $77.73 | $77.37 | $77.58 | $63.00 | 303,248 |
| 2017-11-20 | $77.51 | $77.78 | $77.29 | $77.33 | $62.80 | 318,303 |
| 2017-11-17 | $77.42 | $77.66 | $77.09 | $77.56 | $62.98 | 322,687 |
| 2017-11-16 | $77.25 | $77.75 | $77.11 | $77.58 | $63.00 | 264,643 |
| 2017-11-15 | $76.50 | $77.05 | $76.32 | $76.99 | $62.52 | 277,088 |
| 2017-11-14 | $76.76 | $77.06 | $76.47 | $76.91 | $62.45 | 286,858 |
| 2017-11-13 | $76.76 | $77.17 | $76.63 | $77.07 | $62.58 | 267,392 |
| 2017-11-10 | $77.78 | $77.78 | $76.85 | $77.22 | $62.71 | 214,921 |
| 2017-11-09 | $77.57 | $77.83 | $77.45 | $77.78 | $63.16 | 202,514 |
| 2017-11-08 | $77.78 | $77.96 | $77.55 | $77.87 | $63.23 | 211,507 |
| 2017-11-07 | $77.58 | $77.79 | $77.26 | $77.61 | $63.02 | 222,243 |
| 2017-11-06 | $77.75 | $78.01 | $77.54 | $77.97 | $63.31 | 174,066 |
| 2017-11-03 | $77.66 | $77.79 | $77.44 | $77.77 | $63.15 | 222,135 |
| 2017-11-02 | $76.85 | $77.42 | $76.61 | $77.39 | $62.84 | 245,432 |
| 2017-11-01 | $76.84 | $76.93 | $76.57 | $76.68 | $62.27 | 259,641 |
| 2017-10-31 | $76.66 | $77.05 | $76.41 | $76.61 | $62.21 | 399,916 |
| 2017-10-30 | $77.92 | $78.06 | $77.78 | $77.98 | $62.59 | 282,559 |
| 2017-10-27 | $77.73 | $78.00 | $77.29 | $78.00 | $62.60 | 288,332 |
| 2017-10-26 | $77.85 | $78.14 | $77.78 | $77.81 | $62.45 | 306,328 |
| 2017-10-25 | $78.57 | $78.83 | $77.51 | $77.73 | $62.39 | 319,881 |
| 2017-10-24 | $78.31 | $78.44 | $78.17 | $78.31 | $62.85 | 275,401 |
| 2017-10-23 | $78.26 | $78.54 | $78.14 | $78.22 | $62.78 | 253,529 |
| 2017-10-20 | $78.55 | $78.71 | $78.19 | $78.24 | $62.80 | 352,110 |
| 2017-10-19 | $78.28 | $78.86 | $78.28 | $78.83 | $63.27 | 323,667 |
| 2017-10-18 | $78.20 | $78.77 | $78.20 | $78.66 | $63.13 | 333,404 |
| 2017-10-17 | $77.91 | $78.16 | $77.71 | $78.10 | $62.68 | 844,467 |
| 2017-10-16 | $78.06 | $78.15 | $77.80 | $77.90 | $62.52 | 311,490 |
| 2017-10-13 | $77.97 | $78.28 | $77.62 | $78.13 | $62.71 | 458,455 |
| 2017-10-12 | $78.08 | $78.15 | $77.76 | $77.92 | $62.54 | 243,053 |
| 2017-10-11 | $77.37 | $78.16 | $77.37 | $78.09 | $62.68 | 295,782 |
| 2017-10-10 | $77.17 | $77.55 | $77.10 | $77.40 | $62.12 | 247,897 |
| 2017-10-09 | $76.95 | $76.95 | $76.51 | $76.60 | $61.48 | 105,891 |
| 2017-10-06 | $76.96 | $76.99 | $76.49 | $76.90 | $61.72 | 198,576 |
| 2017-10-05 | $77.23 | $77.29 | $76.88 | $77.00 | $61.80 | 230,946 |
| 2017-10-04 | $76.98 | $77.50 | $76.98 | $77.26 | $62.01 | 315,573 |
| 2017-10-03 | $76.29 | $77.14 | $76.15 | $77.14 | $61.91 | 386,841 |
| 2017-10-02 | $75.55 | $76.46 | $75.55 | $76.21 | $61.17 | 426,968 |
| 2017-09-29 | $75.69 | $76.11 | $75.50 | $75.71 | $60.77 | 353,339 |
| 2017-09-28 | $75.01 | $75.79 | $74.85 | $75.60 | $60.68 | 360,944 |
| 2017-09-27 | $75.31 | $75.77 | $74.93 | $74.94 | $60.15 | 383,050 |
| 2017-09-26 | $75.00 | $75.35 | $74.72 | $75.08 | $60.26 | 335,992 |
| 2017-09-25 | $75.08 | $75.45 | $74.94 | $74.99 | $60.19 | 286,798 |
| 2017-09-22 | $75.34 | $75.66 | $75.03 | $75.24 | $60.39 | 350,783 |
| 2017-09-21 | $74.75 | $75.44 | $74.63 | $75.18 | $60.34 | 340,800 |
| 2017-09-20 | $74.99 | $75.28 | $74.33 | $74.75 | $60.00 | 439,758 |
| 2017-09-19 | $74.89 | $75.26 | $74.80 | $74.99 | $60.19 | 336,393 |
| 2017-09-18 | $75.33 | $75.37 | $74.51 | $74.69 | $59.95 | 341,575 |
| 2017-09-15 | $75.44 | $75.78 | $75.02 | $75.21 | $60.36 | 406,642 |
| 2017-09-14 | $75.38 | $75.41 | $75.10 | $75.37 | $60.49 | 331,655 |
| 2017-09-13 | $75.12 | $75.55 | $75.04 | $75.45 | $60.56 | 385,952 |
| 2017-09-12 | $75.08 | $75.36 | $74.63 | $75.08 | $60.26 | 515,961 |
| 2017-09-11 | $74.33 | $75.13 | $74.28 | $74.99 | $60.19 | 501,463 |
| 2017-09-08 | $73.40 | $74.02 | $73.20 | $73.99 | $59.39 | 637,020 |
| 2017-09-07 | $73.03 | $73.59 | $73.03 | $73.34 | $58.86 | 476,575 |
| 2017-09-06 | $72.13 | $73.06 | $71.72 | $72.79 | $58.42 | 1,139,135 |
| 2017-09-05 | $72.12 | $72.37 | $71.77 | $71.93 | $57.73 | 602,825 |
| 2017-09-01 | $72.26 | $72.61 | $71.89 | $72.25 | $57.99 | 347,878 |
| 2017-08-31 | $71.90 | $72.11 | $71.41 | $71.79 | $57.62 | 589,351 |
| 2017-08-30 | $72.14 | $72.14 | $71.38 | $71.44 | $57.34 | 523,395 |
| 2017-08-29 | $73.57 | $73.57 | $71.37 | $71.93 | $57.73 | 869,656 |
| 2017-08-28 | $74.04 | $74.19 | $73.56 | $73.88 | $59.30 | 344,617 |
| 2017-08-25 | $73.97 | $74.23 | $73.66 | $74.00 | $59.39 | 235,702 |
| 2017-08-24 | $74.01 | $74.04 | $73.45 | $73.63 | $59.10 | 304,611 |
| 2017-08-23 | $72.85 | $73.99 | $72.43 | $73.75 | $59.19 | 361,352 |
| 2017-08-22 | $73.32 | $73.48 | $72.86 | $72.92 | $58.53 | 328,900 |
| 2017-08-21 | $72.65 | $73.23 | $72.47 | $73.10 | $58.67 | 259,477 |
| 2017-08-18 | $72.49 | $72.84 | $72.08 | $72.76 | $58.40 | 327,551 |
| 2017-08-17 | $72.85 | $72.98 | $72.36 | $72.36 | $58.08 | 297,409 |
| 2017-08-16 | $73.03 | $73.23 | $72.79 | $73.05 | $58.63 | 329,282 |
| 2017-08-15 | $73.43 | $73.43 | $72.55 | $72.70 | $58.35 | 346,555 |
| 2017-08-14 | $73.05 | $73.62 | $72.51 | $73.14 | $58.70 | 392,043 |
| 2017-08-11 | $72.69 | $73.47 | $72.35 | $72.52 | $58.21 | 483,050 |
| 2017-08-10 | $73.90 | $74.06 | $72.87 | $72.94 | $58.54 | 379,390 |
| 2017-08-09 | $74.40 | $74.67 | $73.99 | $74.10 | $59.47 | 501,258 |
| 2017-08-08 | $74.65 | $75.10 | $74.48 | $74.90 | $60.12 | 390,043 |
| 2017-08-07 | $74.82 | $74.92 | $74.53 | $74.67 | $59.93 | 172,911 |
| 2017-08-04 | $75.45 | $75.51 | $74.71 | $74.83 | $60.06 | 316,095 |
| 2017-08-03 | $75.64 | $75.84 | $75.20 | $75.32 | $60.45 | 279,754 |
| 2017-08-02 | $75.60 | $76.13 | $75.54 | $75.72 | $60.77 | 245,667 |
| 2017-08-01 | $76.02 | $76.18 | $75.15 | $75.78 | $60.82 | 282,415 |
| 2017-07-31 | $75.70 | $76.10 | $75.28 | $75.87 | $60.89 | 233,299 |
| 2017-07-28 | $75.76 | $76.00 | $75.48 | $75.71 | $60.77 | 328,642 |
| 2017-07-27 | $77.00 | $77.00 | $75.85 | $76.23 | $60.46 | 465,767 |
| 2017-07-26 | $77.06 | $77.39 | $76.58 | $76.92 | $61.01 | 403,247 |
| 2017-07-25 | $77.40 | $77.57 | $76.65 | $76.94 | $61.03 | 375,293 |
| 2017-07-24 | $76.93 | $77.11 | $76.62 | $76.98 | $61.06 | 270,906 |
| 2017-07-21 | $76.80 | $76.87 | $76.43 | $76.82 | $60.93 | 327,650 |
| 2017-07-20 | $77.00 | $77.25 | $76.74 | $76.87 | $60.97 | 339,123 |
| 2017-07-19 | $76.60 | $77.07 | $76.60 | $76.73 | $60.86 | 335,661 |
| 2017-07-18 | $76.62 | $76.84 | $75.95 | $76.49 | $60.67 | 294,476 |
| 2017-07-17 | $76.59 | $76.87 | $76.06 | $76.26 | $60.49 | 304,740 |
| 2017-07-14 | $76.19 | $76.73 | $75.97 | $76.61 | $60.77 | 325,186 |
| 2017-07-13 | $76.10 | $76.36 | $75.84 | $76.14 | $60.39 | 307,129 |
| 2017-07-12 | $74.83 | $76.41 | $74.65 | $76.04 | $60.31 | 636,175 |
| 2017-07-11 | $74.36 | $74.68 | $74.01 | $74.62 | $59.19 | 409,308 |
| 2017-07-10 | $74.26 | $74.94 | $73.98 | $74.55 | $59.13 | 326,107 |
| 2017-07-07 | $74.24 | $74.59 | $73.77 | $74.37 | $58.99 | 382,638 |
| 2017-07-06 | $73.92 | $74.51 | $73.79 | $73.83 | $58.56 | 501,192 |
| 2017-07-05 | $73.72 | $74.08 | $73.05 | $73.86 | $58.58 | 385,781 |
| 2017-07-03 | $73.65 | $74.12 | $73.65 | $73.83 | $58.56 | 147,698 |
| 2017-06-30 | $73.80 | $73.92 | $72.95 | $73.44 | $58.25 | 612,118 |
| 2017-06-29 | $73.76 | $73.97 | $73.00 | $73.44 | $58.25 | 542,707 |
| 2017-06-28 | $72.14 | $73.52 | $72.14 | $73.36 | $58.19 | 607,943 |
| 2017-06-27 | $71.18 | $71.86 | $70.99 | $71.60 | $56.79 | 572,129 |
| 2017-06-26 | $71.31 | $71.57 | $70.82 | $70.98 | $56.30 | 622,546 |
| 2017-06-23 | $70.62 | $71.19 | $70.18 | $70.81 | $56.17 | 583,240 |
| 2017-06-22 | $69.80 | $70.99 | $69.78 | $70.67 | $56.05 | 534,583 |
| 2017-06-21 | $70.30 | $70.30 | $69.27 | $69.46 | $55.09 | 512,335 |
| 2017-06-20 | $70.72 | $70.72 | $70.22 | $70.32 | $55.78 | 280,599 |
| 2017-06-19 | $70.52 | $71.25 | $70.39 | $70.93 | $56.26 | 455,511 |
| 2017-06-16 | $70.13 | $70.40 | $69.58 | $70.38 | $55.82 | 411,090 |
| 2017-06-15 | $69.16 | $70.16 | $68.93 | $70.03 | $55.55 | 453,835 |
| 2017-06-14 | $70.26 | $70.37 | $69.51 | $69.74 | $55.32 | 414,724 |
| 2017-06-13 | $70.19 | $70.48 | $69.92 | $70.35 | $55.80 | 548,059 |
| 2017-06-12 | $69.78 | $70.15 | $68.94 | $69.90 | $55.44 | 710,534 |
| 2017-06-09 | $68.24 | $69.88 | $68.20 | $69.75 | $55.32 | 765,135 |
| 2017-06-08 | $67.08 | $67.89 | $67.04 | $67.84 | $53.81 | 413,539 |
| 2017-06-07 | $67.41 | $67.54 | $66.76 | $66.93 | $53.09 | 457,556 |
| 2017-06-06 | $67.21 | $67.48 | $67.11 | $67.41 | $53.47 | 358,232 |
| 2017-06-05 | $67.70 | $67.77 | $67.12 | $67.49 | $53.53 | 411,226 |
| 2017-06-02 | $67.72 | $68.12 | $67.20 | $67.67 | $53.67 | 433,825 |
| 2017-06-01 | $67.62 | $67.78 | $67.12 | $67.64 | $53.65 | 464,252 |
| 2017-05-31 | $67.61 | $67.63 | $66.75 | $67.14 | $53.25 | 428,275 |
| 2017-05-30 | $67.71 | $67.84 | $67.37 | $67.57 | $53.60 | 460,914 |
| 2017-05-26 | $67.42 | $67.81 | $67.42 | $67.79 | $53.77 | 487,793 |
| 2017-05-25 | $68.78 | $69.04 | $67.22 | $67.59 | $53.61 | 768,251 |
| 2017-05-24 | $69.00 | $69.31 | $68.22 | $68.61 | $54.42 | 1,140,750 |
| 2017-05-23 | $70.32 | $70.55 | $69.77 | $70.29 | $55.75 | 668,336 |
| 2017-05-22 | $69.54 | $69.64 | $69.29 | $69.35 | $55.01 | 174,987 |
| 2017-05-19 | $68.84 | $69.31 | $68.64 | $69.30 | $54.97 | 391,695 |
| 2017-05-18 | $67.99 | $68.52 | $67.45 | $68.23 | $54.12 | 632,201 |
| 2017-05-17 | $68.48 | $68.75 | $67.42 | $67.65 | $53.66 | 917,831 |
| 2017-05-16 | $69.83 | $70.13 | $69.02 | $69.05 | $54.77 | 722,055 |
| 2017-05-15 | $69.09 | $69.70 | $68.94 | $69.41 | $55.05 | 679,619 |
| 2017-05-12 | $68.77 | $69.03 | $68.10 | $68.60 | $54.41 | 636,310 |
| 2017-05-11 | $69.33 | $69.56 | $68.65 | $69.02 | $54.75 | 715,561 |
| 2017-05-10 | $69.91 | $70.23 | $69.60 | $70.06 | $55.57 | 315,252 |
| 2017-05-09 | $70.66 | $70.66 | $69.46 | $69.72 | $55.30 | 341,388 |
| 2017-05-08 | $70.67 | $70.75 | $70.10 | $70.47 | $55.90 | 391,215 |
| 2017-05-05 | $69.44 | $70.73 | $69.44 | $70.54 | $55.95 | 448,913 |
| 2017-05-04 | $69.94 | $70.00 | $69.33 | $69.37 | $55.02 | 446,609 |
| 2017-05-03 | $69.67 | $70.27 | $69.47 | $69.83 | $55.39 | 557,917 |
| 2017-05-02 | $70.37 | $70.52 | $69.60 | $69.91 | $55.45 | 562,050 |
| 2017-05-01 | $71.05 | $71.31 | $70.53 | $70.53 | $55.94 | 363,908 |
| 2017-04-28 | $70.84 | $71.52 | $70.53 | $70.85 | $56.20 | 452,370 |
| 2017-04-27 | $72.64 | $72.75 | $70.37 | $70.89 | $56.23 | 1,054,843 |
| 2017-04-26 | $74.24 | $74.35 | $73.11 | $73.29 | $57.42 | 616,539 |
| 2017-04-25 | $74.00 | $74.45 | $73.79 | $74.29 | $58.20 | 419,007 |
| 2017-04-24 | $74.00 | $74.33 | $73.90 | $74.05 | $58.02 | 412,278 |
| 2017-04-21 | $73.34 | $73.61 | $73.01 | $73.10 | $57.27 | 260,032 |
| 2017-04-20 | $72.91 | $73.64 | $72.74 | $73.48 | $57.57 | 348,036 |
| 2017-04-19 | $73.54 | $73.58 | $72.61 | $72.84 | $57.07 | 413,407 |
| 2017-04-18 | $73.55 | $73.68 | $72.92 | $73.28 | $57.41 | 455,431 |
| 2017-04-17 | $73.07 | $74.26 | $73.07 | $74.01 | $57.98 | 426,936 |
| 2017-04-13 | $74.09 | $74.18 | $73.00 | $73.05 | $57.23 | 436,548 |
| 2017-04-12 | $74.14 | $74.40 | $73.79 | $74.10 | $58.05 | 414,195 |
| 2017-04-11 | $74.79 | $74.83 | $73.81 | $74.12 | $58.07 | 505,213 |
| 2017-04-10 | $74.77 | $75.13 | $74.57 | $74.96 | $58.73 | 348,747 |
| 2017-04-07 | $74.53 | $74.92 | $74.37 | $74.75 | $58.56 | 487,682 |
| 2017-04-06 | $74.31 | $74.82 | $74.01 | $74.44 | $58.32 | 337,078 |
| 2017-04-05 | $74.91 | $75.20 | $74.19 | $74.20 | $58.13 | 322,103 |
| 2017-04-04 | $74.29 | $74.88 | $73.97 | $74.56 | $58.41 | 345,785 |
| 2017-04-03 | $74.43 | $74.65 | $73.63 | $74.57 | $58.42 | 408,429 |
| 2017-03-31 | $75.23 | $75.36 | $74.55 | $74.79 | $58.59 | 383,104 |
| 2017-03-30 | $75.26 | $75.54 | $74.80 | $74.81 | $58.61 | 342,039 |
| 2017-03-29 | $74.70 | $75.14 | $74.61 | $75.08 | $58.82 | 318,070 |
| 2017-03-28 | $74.22 | $74.91 | $74.22 | $74.66 | $58.49 | 422,573 |
| 2017-03-27 | $73.50 | $74.38 | $73.40 | $74.21 | $58.14 | 413,784 |
| 2017-03-24 | $74.70 | $74.81 | $73.95 | $74.26 | $58.18 | 357,509 |
| 2017-03-23 | $73.82 | $74.76 | $73.77 | $74.29 | $58.20 | 484,204 |
| 2017-03-22 | $73.17 | $74.00 | $72.79 | $73.86 | $57.87 | 743,788 |
| 2017-03-21 | $75.30 | $75.76 | $73.75 | $73.82 | $57.83 | 570,026 |
| 2017-03-20 | $75.45 | $75.49 | $74.55 | $74.92 | $58.70 | 414,706 |
| 2017-03-17 | $76.21 | $76.58 | $75.52 | $75.66 | $59.28 | 629,912 |
| 2017-03-16 | $76.34 | $76.62 | $76.04 | $76.10 | $59.62 | 369,726 |
| 2017-03-15 | $76.05 | $76.23 | $75.35 | $76.03 | $59.57 | 645,334 |
| 2017-03-14 | $76.11 | $76.42 | $75.87 | $76.03 | $59.57 | 355,685 |
| 2017-03-13 | $76.47 | $77.08 | $76.37 | $76.74 | $60.12 | 485,318 |
| 2017-03-10 | $76.48 | $76.88 | $75.83 | $76.56 | $59.98 | 774,365 |
| 2017-03-09 | $76.25 | $76.69 | $75.77 | $75.97 | $59.52 | 340,249 |
| 2017-03-08 | $77.40 | $77.41 | $76.33 | $76.39 | $59.85 | 413,061 |
| 2017-03-07 | $77.00 | $77.58 | $76.69 | $77.15 | $60.44 | 392,051 |
| 2017-03-06 | $76.70 | $77.27 | $76.27 | $77.04 | $60.36 | 417,443 |
| 2017-03-03 | $77.06 | $77.11 | $76.56 | $76.89 | $60.24 | 451,121 |
| 2017-03-02 | $76.52 | $77.38 | $76.44 | $77.12 | $60.42 | 601,029 |
| 2017-03-01 | $76.99 | $76.99 | $76.16 | $76.44 | $59.89 | 851,285 |
| 2017-02-28 | $75.58 | $76.70 | $75.38 | $75.63 | $59.25 | 862,461 |
| 2017-02-27 | $76.41 | $76.44 | $75.39 | $75.82 | $59.40 | 818,759 |
| 2017-02-24 | $77.05 | $77.51 | $76.30 | $76.40 | $59.86 | 580,471 |
| 2017-02-23 | $77.66 | $78.00 | $77.48 | $77.53 | $60.74 | 419,618 |
| 2017-02-22 | $77.03 | $77.54 | $76.86 | $77.34 | $60.59 | 424,020 |
| 2017-02-21 | $77.51 | $77.89 | $77.15 | $77.24 | $60.51 | 437,098 |
| 2017-02-17 | $77.27 | $77.50 | $76.93 | $77.47 | $60.69 | 313,928 |
| 2017-02-16 | $77.56 | $77.81 | $77.40 | $77.54 | $60.75 | 399,667 |
| 2017-02-15 | $77.08 | $77.50 | $76.81 | $77.47 | $60.69 | 335,308 |
| 2017-02-14 | $77.01 | $77.15 | $76.69 | $77.00 | $60.33 | 346,010 |
| 2017-02-13 | $76.68 | $77.10 | $76.66 | $77.03 | $60.35 | 466,290 |
| 2017-02-10 | $76.12 | $76.56 | $76.11 | $76.52 | $59.95 | 285,921 |
| 2017-02-09 | $75.61 | $75.98 | $75.53 | $75.76 | $59.35 | 259,331 |
| 2017-02-08 | $75.17 | $75.41 | $74.59 | $75.35 | $59.03 | 292,548 |
| 2017-02-07 | $75.19 | $75.32 | $74.94 | $75.12 | $58.85 | 291,572 |
| 2017-02-06 | $75.61 | $75.73 | $75.17 | $75.39 | $59.06 | 285,509 |
| 2017-02-03 | $75.62 | $76.28 | $75.48 | $75.98 | $59.53 | 355,407 |
| 2017-02-02 | $75.44 | $75.75 | $75.20 | $75.46 | $59.12 | 253,640 |
| 2017-02-01 | $75.61 | $75.70 | $74.73 | $75.31 | $59.00 | 487,286 |
| 2017-01-31 | $75.76 | $75.99 | $75.22 | $75.63 | $59.25 | 335,034 |
| 2017-01-30 | $75.81 | $75.87 | $75.21 | $75.52 | $59.17 | 442,424 |
| 2017-01-27 | $76.71 | $77.09 | $76.64 | $76.73 | $59.42 | 409,107 |
| 2017-01-26 | $76.97 | $77.09 | $76.62 | $76.86 | $59.52 | 394,177 |
| 2017-01-25 | $76.00 | $76.86 | $76.00 | $76.73 | $59.42 | 804,089 |
| 2017-01-24 | $74.58 | $75.52 | $74.37 | $75.46 | $58.44 | 402,733 |
| 2017-01-23 | $73.96 | $74.65 | $73.75 | $74.54 | $57.73 | 361,222 |
| 2017-01-20 | $73.72 | $74.13 | $73.54 | $73.98 | $57.29 | 386,550 |
| 2017-01-19 | $73.49 | $73.69 | $73.14 | $73.64 | $57.03 | 396,866 |
| 2017-01-18 | $74.53 | $74.78 | $73.34 | $73.49 | $56.91 | 453,145 |
| 2017-01-17 | $74.82 | $75.13 | $74.59 | $74.82 | $57.94 | 541,602 |
| 2017-01-13 | $74.84 | $75.10 | $74.59 | $74.64 | $57.80 | 294,415 |
| 2017-01-12 | $75.36 | $75.37 | $74.39 | $74.62 | $57.79 | 449,926 |
| 2017-01-11 | $73.88 | $75.08 | $73.72 | $75.01 | $58.09 | 506,155 |
| 2017-01-10 | $73.75 | $74.25 | $73.69 | $73.86 | $57.20 | 352,844 |
| 2017-01-09 | $73.36 | $73.93 | $73.00 | $73.58 | $56.98 | 509,253 |
| 2017-01-06 | $73.93 | $74.05 | $73.70 | $73.78 | $57.14 | 340,080 |
| 2017-01-05 | $73.17 | $74.05 | $73.14 | $73.84 | $57.18 | 647,371 |
| 2017-01-04 | $72.98 | $73.50 | $72.82 | $73.20 | $56.69 | 734,452 |
| 2017-01-03 | $72.21 | $72.53 | $72.04 | $72.25 | $55.95 | 489,816 |
| 2016-12-30 | $72.19 | $72.34 | $71.79 | $71.92 | $55.70 | 476,969 |
| 2016-12-29 | $71.70 | $72.15 | $71.61 | $71.82 | $55.62 | 345,134 |
| 2016-12-28 | $71.77 | $71.84 | $71.40 | $71.70 | $55.53 | 296,565 |
| 2016-12-27 | $71.99 | $72.07 | $71.88 | $71.96 | $55.73 | 146,035 |
| 2016-12-23 | $71.81 | $72.15 | $71.76 | $71.84 | $55.64 | 302,072 |
| 2016-12-22 | $72.13 | $72.33 | $71.76 | $72.17 | $55.89 | 399,591 |
| 2016-12-21 | $72.61 | $72.61 | $72.14 | $72.39 | $56.06 | 293,207 |
| 2016-12-20 | $72.18 | $72.77 | $72.18 | $72.52 | $56.16 | 477,349 |
| 2016-12-19 | $72.63 | $72.66 | $71.98 | $72.01 | $55.77 | 426,334 |
| 2016-12-16 | $72.49 | $72.92 | $72.33 | $72.62 | $56.24 | 550,774 |
| 2016-12-15 | $71.88 | $72.52 | $71.80 | $72.39 | $56.06 | 551,464 |
| 2016-12-14 | $73.26 | $73.55 | $72.28 | $72.42 | $56.08 | 668,528 |
| 2016-12-13 | $73.29 | $73.88 | $73.29 | $73.51 | $56.93 | 587,082 |
| 2016-12-12 | $72.97 | $73.45 | $72.97 | $73.06 | $56.58 | 516,845 |
| 2016-12-09 | $72.10 | $73.04 | $72.10 | $72.99 | $56.53 | 722,303 |
| 2016-12-08 | $70.65 | $72.33 | $70.48 | $72.02 | $55.77 | 851,684 |
| 2016-12-07 | $69.80 | $70.46 | $69.49 | $70.35 | $54.48 | 731,386 |
| 2016-12-06 | $68.99 | $69.38 | $68.93 | $69.33 | $53.69 | 812,818 |
| 2016-12-05 | $67.25 | $67.73 | $67.25 | $67.48 | $52.26 | 457,359 |
| 2016-12-02 | $66.67 | $67.19 | $66.54 | $67.01 | $51.89 | 546,431 |
| 2016-12-01 | $66.31 | $66.69 | $65.86 | $66.57 | $51.55 | 616,146 |
| 2016-11-30 | $66.68 | $66.71 | $65.86 | $65.86 | $51.00 | 620,394 |
| 2016-11-29 | $66.16 | $66.59 | $66.16 | $66.35 | $51.38 | 582,971 |
| 2016-11-28 | $66.12 | $66.49 | $66.05 | $66.22 | $51.28 | 419,951 |
| 2016-11-25 | $65.86 | $66.06 | $65.60 | $66.02 | $51.13 | 214,790 |
| 2016-11-23 | $65.75 | $66.14 | $65.55 | $65.96 | $51.08 | 423,108 |
| 2016-11-22 | $66.20 | $66.47 | $65.53 | $65.71 | $50.89 | 404,954 |
| 2016-11-21 | $65.40 | $66.15 | $65.40 | $65.91 | $51.04 | 573,481 |
| 2016-11-18 | $64.78 | $65.06 | $64.55 | $65.01 | $50.35 | 519,913 |
| 2016-11-17 | $64.71 | $65.29 | $64.54 | $64.86 | $50.23 | 445,504 |
| 2016-11-16 | $64.40 | $64.75 | $64.14 | $64.55 | $49.99 | 586,423 |
| 2016-11-15 | $64.13 | $64.65 | $63.66 | $64.64 | $50.06 | 679,454 |
| 2016-11-14 | $63.80 | $64.21 | $63.69 | $63.93 | $49.51 | 690,856 |
| 2016-11-11 | $63.52 | $63.90 | $63.02 | $63.53 | $49.20 | 572,159 |
| 2016-11-10 | $63.86 | $64.29 | $63.55 | $63.90 | $49.49 | 983,263 |
| 2016-11-09 | $62.72 | $64.09 | $62.42 | $63.93 | $49.51 | 633,130 |
| 2016-11-08 | $63.39 | $64.02 | $63.29 | $63.88 | $49.47 | 354,802 |
| 2016-11-07 | $63.18 | $63.71 | $63.18 | $63.52 | $49.19 | 501,606 |
| 2016-11-04 | $62.86 | $62.91 | $62.32 | $62.52 | $48.42 | 563,784 |
| 2016-11-03 | $63.22 | $63.70 | $62.86 | $63.08 | $48.85 | 488,487 |
| 2016-11-02 | $63.19 | $63.29 | $62.86 | $63.00 | $48.79 | 536,177 |
| 2016-11-01 | $63.84 | $63.92 | $63.12 | $63.39 | $49.09 | 678,269 |
| 2016-10-31 | $63.69 | $63.94 | $63.55 | $63.60 | $49.25 | 530,287 |
| 2016-10-28 | $64.18 | $64.25 | $63.54 | $63.77 | $49.39 | 529,201 |
| 2016-10-27 | $65.00 | $65.23 | $64.66 | $64.96 | $49.64 | 592,102 |
| 2016-10-26 | $64.41 | $65.09 | $64.40 | $64.79 | $49.51 | 1,223,461 |
| 2016-10-25 | $64.64 | $64.81 | $64.44 | $64.51 | $49.29 | 438,460 |
| 2016-10-24 | $64.22 | $64.55 | $64.10 | $64.43 | $49.23 | 785,774 |
| 2016-10-21 | $64.23 | $64.36 | $64.00 | $64.17 | $49.03 | 880,625 |
| 2016-10-20 | $64.74 | $64.98 | $64.53 | $64.65 | $49.40 | 501,074 |
| 2016-10-19 | $65.08 | $65.69 | $64.86 | $64.94 | $49.62 | 536,028 |
| 2016-10-18 | $64.92 | $65.04 | $64.68 | $64.95 | $49.63 | 448,713 |
| 2016-10-17 | $64.35 | $64.65 | $64.33 | $64.47 | $49.26 | 405,628 |
| 2016-10-14 | $64.48 | $64.72 | $64.09 | $64.29 | $49.13 | 396,507 |
| 2016-10-13 | $63.36 | $64.12 | $63.05 | $64.01 | $48.91 | 466,458 |
| 2016-10-12 | $63.44 | $63.82 | $63.06 | $63.57 | $48.58 | 429,652 |
| 2016-10-11 | $63.50 | $63.67 | $63.06 | $63.41 | $48.45 | 473,415 |
| 2016-10-10 | $63.35 | $63.66 | $63.35 | $63.65 | $48.64 | 271,319 |
| 2016-10-07 | $63.65 | $63.75 | $62.70 | $63.15 | $48.25 | 491,763 |
| 2016-10-06 | $63.80 | $63.81 | $63.26 | $63.63 | $48.62 | 454,681 |
| 2016-10-05 | $64.12 | $64.14 | $63.68 | $63.85 | $48.79 | 700,355 |
| 2016-10-04 | $64.34 | $64.70 | $63.43 | $63.90 | $48.83 | 2,111,320 |
| 2016-10-03 | $65.38 | $65.55 | $65.10 | $65.45 | $50.01 | 293,422 |
| 2016-09-30 | $65.54 | $65.97 | $65.45 | $65.57 | $50.10 | 407,043 |
| 2016-09-29 | $66.24 | $66.25 | $65.09 | $65.35 | $49.94 | 400,027 |
| 2016-09-28 | $65.13 | $66.00 | $64.85 | $65.81 | $50.29 | 573,966 |
| 2016-09-27 | $64.32 | $65.02 | $64.16 | $64.93 | $49.61 | 409,159 |
| 2016-09-26 | $64.94 | $65.03 | $64.46 | $64.61 | $49.37 | 434,850 |
| 2016-09-23 | $65.66 | $65.66 | $64.94 | $65.10 | $49.74 | 391,516 |
| 2016-09-22 | $66.24 | $66.50 | $66.06 | $66.15 | $50.55 | 513,083 |
| 2016-09-21 | $65.03 | $65.70 | $64.72 | $65.59 | $50.12 | 613,277 |
| 2016-09-20 | $64.69 | $64.97 | $64.32 | $64.64 | $49.39 | 535,690 |
| 2016-09-19 | $64.94 | $65.35 | $64.51 | $64.61 | $49.37 | 402,236 |
| 2016-09-16 | $64.58 | $64.66 | $64.07 | $64.50 | $49.29 | 569,932 |
| 2016-09-15 | $64.42 | $65.36 | $64.42 | $65.09 | $49.74 | 672,240 |
| 2016-09-14 | $64.28 | $64.91 | $64.12 | $64.36 | $49.18 | 525,241 |
| 2016-09-13 | $64.83 | $64.83 | $64.15 | $64.42 | $49.23 | 927,565 |
| 2016-09-12 | $65.11 | $65.90 | $64.82 | $65.63 | $50.15 | 867,869 |
| 2016-09-09 | $66.05 | $66.07 | $65.30 | $65.61 | $50.13 | 692,406 |
| 2016-09-08 | $67.00 | $67.05 | $66.52 | $66.64 | $50.92 | 394,237 |
| 2016-09-07 | $67.47 | $67.69 | $66.78 | $67.07 | $51.25 | 516,669 |
| 2016-09-06 | $67.33 | $67.45 | $66.98 | $67.45 | $51.54 | 662,607 |
| 2016-09-02 | $66.85 | $67.60 | $66.79 | $67.06 | $51.24 | 675,459 |
| 2016-09-01 | $66.38 | $66.67 | $66.16 | $66.52 | $50.83 | 582,839 |
| 2016-08-31 | $66.62 | $66.73 | $65.96 | $66.30 | $50.66 | 578,253 |
| 2016-08-30 | $66.80 | $67.01 | $66.52 | $66.62 | $50.91 | 574,879 |
| 2016-08-29 | $66.80 | $67.02 | $66.61 | $66.81 | $51.05 | 538,079 |
| 2016-08-26 | $67.25 | $67.67 | $66.54 | $66.78 | $51.03 | 550,628 |
| 2016-08-25 | $66.72 | $67.18 | $66.71 | $67.10 | $51.27 | 570,758 |
| 2016-08-24 | $66.72 | $67.08 | $66.59 | $66.76 | $51.01 | 622,252 |
| 2016-08-23 | $65.97 | $67.25 | $65.97 | $66.94 | $51.15 | 1,285,099 |
| 2016-08-22 | $65.02 | $65.12 | $64.60 | $65.06 | $49.71 | 605,440 |
| 2016-08-19 | $65.05 | $65.42 | $64.59 | $65.33 | $49.92 | 374,620 |
| 2016-08-18 | $65.45 | $65.63 | $65.35 | $65.57 | $50.10 | 363,565 |
| 2016-08-17 | $64.90 | $65.42 | $64.74 | $65.37 | $49.95 | 579,125 |
| 2016-08-16 | $65.04 | $65.16 | $64.72 | $65.11 | $49.75 | 378,477 |
| 2016-08-15 | $64.75 | $65.08 | $64.70 | $65.01 | $49.68 | 472,241 |
| 2016-08-12 | $64.76 | $64.76 | $64.37 | $64.63 | $49.39 | 394,256 |
| 2016-08-11 | $64.39 | $64.90 | $64.39 | $64.70 | $49.44 | 443,753 |
| 2016-08-10 | $64.24 | $64.48 | $63.89 | $64.05 | $48.94 | 524,964 |
| 2016-08-09 | $63.55 | $64.20 | $63.53 | $63.87 | $48.80 | 410,402 |
| 2016-08-08 | $62.97 | $63.56 | $62.96 | $63.49 | $48.51 | 460,153 |
| 2016-08-05 | $62.65 | $63.07 | $62.55 | $62.95 | $48.10 | 616,332 |
| 2016-08-04 | $63.07 | $63.38 | $62.57 | $63.06 | $48.19 | 571,754 |
| 2016-08-03 | $63.17 | $63.48 | $62.83 | $63.07 | $48.19 | 482,929 |
| 2016-08-02 | $63.62 | $64.02 | $62.90 | $63.11 | $48.22 | 798,369 |
| 2016-08-01 | $64.05 | $64.09 | $63.31 | $63.38 | $48.43 | 300,585 |
| 2016-07-29 | $63.89 | $64.47 | $63.60 | $64.12 | $49.00 | 527,761 |
| 2016-07-28 | $63.74 | $64.15 | $63.22 | $63.77 | $48.73 | 509,254 |
| 2016-07-27 | $64.52 | $64.77 | $63.71 | $64.30 | $48.48 | 1,037,790 |
| 2016-07-26 | $64.28 | $64.81 | $64.25 | $64.72 | $48.80 | 564,412 |
| 2016-07-25 | $64.19 | $64.32 | $64.05 | $64.26 | $48.45 | 402,287 |
| 2016-07-22 | $64.84 | $64.97 | $64.11 | $64.46 | $48.60 | 561,745 |
| 2016-07-21 | $65.04 | $65.32 | $64.69 | $64.83 | $48.88 | 397,755 |
| 2016-07-20 | $65.06 | $65.38 | $64.92 | $65.15 | $49.12 | 433,859 |
| 2016-07-19 | $65.23 | $65.23 | $64.84 | $65.08 | $49.07 | 521,144 |
| 2016-07-18 | $65.53 | $65.69 | $65.27 | $65.60 | $49.46 | 415,467 |
| 2016-07-15 | $65.60 | $65.71 | $65.38 | $65.52 | $49.40 | 828,018 |
| 2016-07-14 | $65.37 | $65.77 | $65.22 | $65.48 | $49.37 | 704,337 |
| 2016-07-13 | $64.23 | $64.95 | $64.14 | $64.82 | $48.87 | 642,265 |
| 2016-07-12 | $64.18 | $64.44 | $63.99 | $64.33 | $48.50 | 605,717 |
| 2016-07-11 | $64.00 | $64.10 | $63.49 | $63.50 | $47.88 | 465,597 |
| 2016-07-08 | $63.52 | $64.05 | $63.47 | $63.70 | $48.03 | 737,994 |
| 2016-07-07 | $63.83 | $64.22 | $63.08 | $63.26 | $47.70 | 461,219 |
| 2016-07-06 | $62.97 | $63.85 | $62.53 | $63.73 | $48.05 | 743,608 |
| 2016-07-05 | $63.25 | $64.05 | $63.08 | $63.16 | $47.62 | 696,136 |
| 2016-07-01 | $63.17 | $63.81 | $63.10 | $63.73 | $48.05 | 768,359 |
| 2016-06-30 | $63.69 | $63.69 | $63.07 | $63.39 | $47.79 | 985,692 |
| 2016-06-29 | $63.23 | $63.55 | $63.00 | $63.41 | $47.81 | 628,282 |
| 2016-06-28 | $62.05 | $62.92 | $61.86 | $62.88 | $47.41 | 529,408 |
| 2016-06-27 | $61.95 | $62.12 | $60.93 | $61.35 | $46.26 | 672,231 |
| 2016-06-24 | $62.07 | $63.47 | $61.85 | $62.65 | $47.24 | 751,628 |
| 2016-06-23 | $65.19 | $65.64 | $65.07 | $65.33 | $49.26 | 469,956 |
| 2016-06-22 | $64.72 | $65.06 | $64.33 | $64.51 | $48.64 | 543,426 |
| 2016-06-21 | $64.17 | $64.97 | $63.88 | $64.54 | $48.66 | 402,178 |
| 2016-06-20 | $64.43 | $64.71 | $63.95 | $63.99 | $48.25 | 632,505 |
| 2016-06-17 | $63.33 | $63.87 | $63.22 | $63.28 | $47.71 | 874,748 |
| 2016-06-16 | $62.23 | $63.19 | $61.68 | $62.91 | $47.43 | 587,579 |
| 2016-06-15 | $63.56 | $63.70 | $63.16 | $63.25 | $47.69 | 738,239 |
| 2016-06-14 | $64.07 | $64.37 | $63.25 | $63.37 | $47.78 | 572,918 |
| 2016-06-13 | $64.06 | $64.90 | $63.98 | $64.44 | $48.59 | 539,192 |
| 2016-06-10 | $65.14 | $65.42 | $64.82 | $65.12 | $49.10 | 505,640 |
| 2016-06-09 | $65.47 | $65.87 | $65.22 | $65.72 | $49.55 | 464,205 |
| 2016-06-08 | $65.95 | $66.29 | $65.60 | $65.90 | $49.69 | 642,296 |
| 2016-06-07 | $65.31 | $65.78 | $65.17 | $65.59 | $49.45 | 594,974 |
| 2016-06-06 | $64.20 | $65.20 | $64.20 | $65.12 | $49.10 | 708,975 |
| 2016-06-03 | $63.73 | $64.20 | $63.26 | $64.04 | $48.28 | 692,126 |
| 2016-06-02 | $62.71 | $63.25 | $62.56 | $63.10 | $47.57 | 528,487 |
| 2016-06-01 | $62.56 | $63.02 | $62.20 | $63.00 | $47.50 | 587,368 |
| 2016-05-31 | $63.75 | $63.92 | $62.65 | $62.91 | $47.43 | 886,422 |
| 2016-05-27 | $64.29 | $64.53 | $63.63 | $63.99 | $48.25 | 678,621 |
| 2016-05-26 | $65.18 | $65.41 | $64.22 | $64.55 | $48.67 | 1,043,518 |
| 2016-05-25 | $63.68 | $64.82 | $63.20 | $64.79 | $48.85 | 916,054 |
| 2016-05-24 | $63.09 | $63.77 | $62.98 | $63.21 | $47.66 | 832,454 |
| 2016-05-23 | $62.98 | $63.53 | $62.54 | $63.14 | $47.61 | 323,685 |
| 2016-05-20 | $62.86 | $63.14 | $62.68 | $63.02 | $47.51 | 455,728 |
| 2016-05-19 | $62.79 | $62.91 | $62.17 | $62.75 | $47.31 | 498,452 |
| 2016-05-18 | $62.98 | $63.88 | $62.97 | $63.38 | $47.79 | 582,701 |
| 2016-05-17 | $63.60 | $63.93 | $63.28 | $63.59 | $47.94 | 399,501 |
| 2016-05-16 | $63.59 | $64.21 | $63.59 | $63.90 | $48.18 | 553,622 |
| 2016-05-13 | $63.31 | $63.81 | $63.04 | $63.41 | $47.81 | 473,917 |
| 2016-05-12 | $63.97 | $64.03 | $63.25 | $63.84 | $48.13 | 422,221 |
| 2016-05-11 | $63.01 | $63.85 | $62.97 | $63.42 | $47.82 | 417,717 |
| 2016-05-10 | $62.40 | $63.33 | $62.38 | $63.16 | $47.62 | 472,193 |
| 2016-05-09 | $62.21 | $62.31 | $61.85 | $62.13 | $46.84 | 451,208 |
| 2016-05-06 | $62.15 | $62.70 | $61.95 | $62.38 | $47.03 | 702,188 |
| 2016-05-05 | $63.44 | $63.44 | $62.47 | $62.66 | $47.24 | 457,355 |
| 2016-05-04 | $62.99 | $63.29 | $62.52 | $62.94 | $47.45 | 542,513 |
| 2016-05-03 | $64.33 | $64.37 | $63.54 | $63.83 | $48.13 | 715,355 |
| 2016-05-02 | $65.30 | $65.35 | $64.86 | $65.14 | $49.11 | 472,556 |
| 2016-04-29 | $64.93 | $65.39 | $64.70 | $65.16 | $49.13 | 545,645 |
| 2016-04-28 | $64.40 | $65.03 | $64.04 | $64.87 | $48.91 | 746,993 |
| 2016-04-27 | $65.24 | $65.50 | $64.95 | $65.38 | $48.66 | 516,159 |
| 2016-04-26 | $65.01 | $65.35 | $64.88 | $65.16 | $48.50 | 478,267 |
| 2016-04-25 | $64.46 | $64.77 | $64.32 | $64.63 | $48.11 | 369,857 |
| 2016-04-22 | $64.63 | $64.96 | $64.29 | $64.83 | $48.25 | 430,409 |
| 2016-04-21 | $64.64 | $64.74 | $63.93 | $64.18 | $47.77 | 553,174 |
| 2016-04-20 | $64.31 | $65.06 | $64.31 | $64.83 | $48.25 | 722,905 |
| 2016-04-19 | $64.07 | $64.60 | $64.00 | $64.60 | $48.08 | 823,629 |
| 2016-04-18 | $62.38 | $63.57 | $62.38 | $63.50 | $47.26 | 483,924 |
| 2016-04-15 | $62.65 | $63.40 | $62.44 | $63.28 | $47.10 | 695,029 |
| 2016-04-14 | $62.55 | $63.00 | $62.37 | $62.67 | $46.65 | 534,583 |
| 2016-04-13 | $62.39 | $62.77 | $62.22 | $62.53 | $46.54 | 551,859 |
| 2016-04-12 | $61.02 | $62.42 | $61.02 | $62.18 | $46.28 | 692,713 |
| 2016-04-11 | $60.66 | $61.18 | $60.48 | $61.00 | $45.40 | 599,037 |
| 2016-04-08 | $59.81 | $60.68 | $59.77 | $60.28 | $44.87 | 566,484 |
| 2016-04-07 | $59.33 | $59.40 | $58.61 | $58.91 | $43.85 | 527,285 |
| 2016-04-06 | $59.74 | $59.84 | $59.07 | $59.78 | $44.50 | 470,063 |
| 2016-04-05 | $59.23 | $59.77 | $58.98 | $59.66 | $44.41 | 581,789 |
| 2016-04-04 | $60.57 | $60.61 | $60.04 | $60.19 | $44.80 | 314,911 |
| 2016-04-01 | $60.01 | $60.79 | $59.36 | $60.63 | $45.13 | 746,994 |
| 2016-03-31 | $60.95 | $61.72 | $60.63 | $60.69 | $45.17 | 486,246 |
| 2016-03-30 | $60.50 | $61.39 | $60.50 | $60.95 | $45.37 | 475,654 |
| 2016-03-29 | $59.37 | $60.11 | $58.82 | $60.04 | $44.69 | 418,609 |
| 2016-03-28 | $59.06 | $59.68 | $58.79 | $59.50 | $44.29 | 404,692 |
| 2016-03-24 | $58.94 | $58.98 | $58.24 | $58.80 | $43.77 | 641,076 |
| 2016-03-23 | $60.16 | $60.24 | $59.32 | $59.52 | $44.30 | 553,326 |
| 2016-03-22 | $60.07 | $60.73 | $60.00 | $60.39 | $44.95 | 560,216 |
| 2016-03-21 | $60.26 | $60.74 | $59.92 | $60.37 | $44.93 | 394,721 |
| 2016-03-18 | $61.22 | $61.44 | $60.28 | $60.35 | $44.92 | 681,513 |
| 2016-03-17 | $60.30 | $61.27 | $59.98 | $61.05 | $45.44 | 1,018,238 |
| 2016-03-16 | $58.74 | $60.02 | $58.69 | $59.79 | $44.50 | 509,624 |
| 2016-03-15 | $58.34 | $58.84 | $58.15 | $58.75 | $43.73 | 601,994 |
| 2016-03-14 | $58.81 | $59.12 | $58.60 | $58.88 | $43.83 | 505,545 |
| 2016-03-11 | $58.89 | $59.41 | $58.68 | $59.15 | $44.03 | 658,748 |
| 2016-03-10 | $58.62 | $58.99 | $57.55 | $58.13 | $43.27 | 699,091 |
| 2016-03-09 | $57.71 | $58.84 | $57.62 | $58.54 | $43.57 | 916,165 |
| 2016-03-08 | $56.93 | $57.90 | $56.76 | $57.50 | $42.80 | 828,542 |
| 2016-03-07 | $56.91 | $58.10 | $56.72 | $57.53 | $42.82 | 697,940 |
| 2016-03-04 | $57.02 | $57.27 | $56.73 | $57.22 | $42.59 | 732,763 |
| 2016-03-03 | $56.37 | $57.05 | $56.33 | $56.97 | $42.40 | 545,662 |
| 2016-03-02 | $56.35 | $56.74 | $55.52 | $56.38 | $41.96 | 750,734 |
| 2016-03-01 | $55.47 | $56.74 | $55.39 | $56.59 | $42.12 | 881,578 |
| 2016-02-29 | $54.88 | $55.44 | $54.61 | $55.02 | $40.95 | 736,219 |
| 2016-02-26 | $54.69 | $55.08 | $54.32 | $54.82 | $40.80 | 592,226 |
| 2016-02-25 | $53.90 | $54.50 | $53.47 | $54.20 | $40.34 | 687,309 |
| 2016-02-24 | $52.63 | $53.74 | $50.97 | $53.47 | $39.80 | 1,163,156 |
| 2016-02-23 | $54.10 | $54.87 | $53.26 | $53.47 | $39.80 | 1,217,370 |
| 2016-02-22 | $54.68 | $55.05 | $53.77 | $53.97 | $40.17 | 768,839 |
| 2016-02-19 | $53.42 | $54.06 | $53.15 | $54.01 | $40.20 | 787,941 |
| 2016-02-18 | $54.51 | $54.75 | $53.54 | $54.29 | $40.41 | 809,187 |
| 2016-02-17 | $53.33 | $54.53 | $53.33 | $54.47 | $40.54 | 778,430 |
| 2016-02-16 | $52.73 | $53.06 | $51.80 | $52.68 | $39.21 | 616,155 |
| 2016-02-12 | $50.51 | $51.88 | $50.39 | $51.84 | $38.59 | 711,754 |
| 2016-02-11 | $49.51 | $50.18 | $49.17 | $49.98 | $37.20 | 891,469 |
| 2016-02-10 | $51.57 | $52.39 | $50.41 | $50.49 | $37.58 | 1,012,102 |
| 2016-02-09 | $52.14 | $52.70 | $50.90 | $51.51 | $38.34 | 1,156,806 |
| 2016-02-08 | $52.65 | $53.11 | $52.20 | $52.81 | $39.31 | 882,233 |
| 2016-02-05 | $54.00 | $54.07 | $53.23 | $53.43 | $39.77 | 546,236 |
| 2016-02-04 | $53.78 | $54.89 | $53.78 | $54.21 | $40.35 | 875,551 |
| 2016-02-03 | $53.27 | $53.89 | $52.29 | $53.73 | $39.99 | 1,117,944 |
| 2016-02-02 | $52.00 | $52.49 | $51.56 | $52.42 | $39.02 | 848,671 |
| 2016-02-01 | $53.28 | $53.49 | $52.46 | $53.30 | $39.67 | 616,944 |
| 2016-01-29 | $53.50 | $53.63 | $52.45 | $53.52 | $39.84 | 1,052,973 |
| 2016-01-28 | $52.84 | $53.19 | $51.97 | $53.04 | $39.48 | 1,097,574 |
| 2016-01-27 | $51.55 | $53.04 | $51.55 | $52.51 | $38.48 | 1,191,358 |
| 2016-01-26 | $50.91 | $51.83 | $50.72 | $51.67 | $37.86 | 706,200 |
| 2016-01-25 | $51.74 | $51.83 | $50.16 | $50.25 | $36.82 | 713,831 |
| 2016-01-22 | $51.02 | $52.10 | $50.85 | $52.08 | $38.16 | 1,113,562 |
| 2016-01-21 | $48.82 | $50.03 | $48.45 | $49.69 | $36.41 | 1,003,053 |
| 2016-01-20 | $48.03 | $48.83 | $47.54 | $48.40 | $35.46 | 1,213,504 |
| 2016-01-19 | $49.43 | $49.65 | $48.69 | $48.94 | $35.86 | 915,555 |
| 2016-01-15 | $49.19 | $49.60 | $48.49 | $48.79 | $35.75 | 862,053 |
| 2016-01-14 | $50.29 | $51.05 | $49.77 | $50.82 | $37.24 | 877,665 |
| 2016-01-13 | $52.25 | $52.46 | $50.18 | $50.19 | $36.78 | 1,074,863 |
| 2016-01-12 | $52.16 | $52.56 | $51.23 | $52.01 | $38.11 | 536,437 |
| 2016-01-11 | $52.35 | $52.45 | $51.37 | $51.69 | $37.87 | 707,839 |
| 2016-01-08 | $52.61 | $52.84 | $51.88 | $51.94 | $38.06 | 837,963 |
| 2016-01-07 | $52.31 | $52.73 | $51.88 | $52.15 | $38.21 | 914,708 |
| 2016-01-06 | $53.95 | $54.15 | $53.00 | $53.19 | $38.97 | 1,543,838 |
| 2016-01-05 | $55.15 | $55.32 | $54.36 | $54.77 | $40.13 | 698,907 |
| 2016-01-04 | $55.27 | $55.39 | $54.51 | $55.04 | $40.33 | 868,820 |
| 2015-12-31 | $56.51 | $56.88 | $56.20 | $56.42 | $41.34 | 421,868 |
| 2015-12-30 | $57.16 | $57.25 | $56.60 | $56.80 | $41.62 | 356,291 |
| 2015-12-29 | $56.78 | $57.61 | $56.78 | $57.54 | $42.16 | 433,174 |
| 2015-12-28 | $56.55 | $56.70 | $56.21 | $56.40 | $41.33 | 311,157 |
| 2015-12-24 | $56.45 | $57.06 | $56.45 | $56.80 | $41.62 | 205,651 |
| 2015-12-23 | $56.30 | $56.62 | $56.10 | $56.48 | $41.38 | 568,177 |
| 2015-12-22 | $56.52 | $56.52 | $55.54 | $55.93 | $40.98 | 951,525 |
| 2015-12-21 | $56.74 | $57.02 | $56.04 | $56.39 | $41.32 | 491,758 |
| 2015-12-18 | $56.41 | $56.71 | $56.14 | $56.40 | $41.33 | 858,080 |
| 2015-12-17 | $57.36 | $57.53 | $56.14 | $56.58 | $41.46 | 747,540 |
| 2015-12-16 | $57.45 | $57.71 | $56.77 | $57.63 | $42.23 | 811,907 |
| 2015-12-15 | $56.43 | $57.40 | $56.22 | $57.21 | $41.92 | 711,832 |
| 2015-12-14 | $56.18 | $56.62 | $55.41 | $56.05 | $41.07 | 801,242 |
| 2015-12-11 | $56.97 | $57.11 | $56.11 | $56.23 | $41.20 | 804,266 |
| 2015-12-10 | $57.04 | $57.96 | $56.88 | $57.47 | $42.11 | 909,078 |
| 2015-12-09 | $56.84 | $58.16 | $56.84 | $57.08 | $41.82 | 938,366 |
| 2015-12-08 | $57.04 | $57.17 | $56.61 | $56.83 | $41.64 | 1,031,581 |
| 2015-12-07 | $58.99 | $59.05 | $57.57 | $57.84 | $42.38 | 901,945 |
| 2015-12-04 | $59.19 | $59.69 | $58.80 | $59.61 | $43.68 | 657,150 |
| 2015-12-03 | $59.88 | $59.98 | $59.16 | $59.37 | $43.50 | 818,050 |
| 2015-12-02 | $58.61 | $59.98 | $58.43 | $59.68 | $43.73 | 1,429,179 |
| 2015-12-01 | $58.00 | $58.70 | $57.74 | $58.56 | $42.91 | 857,258 |
| 2015-11-30 | $57.62 | $57.94 | $57.53 | $57.64 | $42.23 | 712,893 |
| 2015-11-27 | $57.63 | $57.68 | $57.28 | $57.48 | $42.12 | 280,907 |
| 2015-11-25 | $57.71 | $57.87 | $57.36 | $57.84 | $42.38 | 564,907 |
| 2015-11-24 | $57.35 | $57.90 | $57.16 | $57.67 | $42.26 | 567,387 |
| 2015-11-23 | $57.30 | $57.68 | $57.17 | $57.42 | $42.07 | 527,220 |
| 2015-11-20 | $57.79 | $57.89 | $57.29 | $57.39 | $42.05 | 316,479 |
| 2015-11-19 | $57.24 | $57.91 | $57.11 | $57.64 | $42.23 | 450,991 |
| 2015-11-18 | $57.18 | $57.27 | $56.78 | $57.09 | $41.83 | 390,066 |
| 2015-11-17 | $56.80 | $57.28 | $56.62 | $56.90 | $41.69 | 512,237 |
| 2015-11-16 | $55.63 | $56.78 | $55.49 | $56.71 | $41.55 | 447,251 |
| 2015-11-13 | $56.30 | $56.45 | $55.56 | $55.74 | $40.84 | 507,142 |
| 2015-11-12 | $57.24 | $57.24 | $56.48 | $56.66 | $41.52 | 460,065 |
| 2015-11-11 | $57.99 | $58.20 | $57.54 | $57.77 | $42.33 | 430,049 |
| 2015-11-10 | $57.27 | $57.95 | $57.03 | $57.85 | $42.39 | 484,177 |
| 2015-11-09 | $57.85 | $57.88 | $56.98 | $57.50 | $42.13 | 414,132 |
| 2015-11-06 | $57.68 | $58.17 | $57.27 | $57.82 | $42.37 | 594,651 |
| 2015-11-05 | $57.65 | $58.21 | $57.65 | $58.07 | $42.55 | 646,143 |
| 2015-11-04 | $57.99 | $58.09 | $57.34 | $57.71 | $42.29 | 557,682 |
| 2015-11-03 | $57.66 | $57.99 | $57.31 | $57.81 | $42.36 | 608,206 |
| 2015-11-02 | $58.11 | $58.22 | $57.41 | $57.73 | $42.30 | 678,502 |
| 2015-10-30 | $58.66 | $59.02 | $57.98 | $58.09 | $42.56 | 743,900 |
| 2015-10-29 | $58.53 | $58.90 | $58.35 | $58.71 | $43.02 | 633,149 |
| 2015-10-28 | $58.79 | $59.51 | $58.73 | $59.48 | $42.98 | 773,519 |
| 2015-10-27 | $58.52 | $58.77 | $58.27 | $58.47 | $42.25 | 627,353 |
| 2015-10-26 | $59.19 | $59.31 | $58.74 | $58.80 | $42.49 | 464,902 |
| 2015-10-23 | $58.81 | $59.08 | $58.69 | $58.82 | $42.50 | 520,211 |
| 2015-10-22 | $58.15 | $58.83 | $58.06 | $58.65 | $42.38 | 601,995 |
| 2015-10-21 | $58.63 | $58.85 | $57.80 | $57.83 | $41.79 | 610,077 |
| 2015-10-20 | $58.04 | $58.84 | $57.87 | $58.59 | $42.34 | 472,478 |
| 2015-10-19 | $58.15 | $58.48 | $57.80 | $57.91 | $41.85 | 410,723 |
| 2015-10-16 | $58.09 | $58.50 | $57.90 | $58.37 | $42.18 | 693,687 |
| 2015-10-15 | $57.77 | $58.32 | $57.70 | $58.06 | $41.96 | 628,621 |
| 2015-10-14 | $57.94 | $58.22 | $57.31 | $57.53 | $41.57 | 626,300 |
| 2015-10-13 | $57.76 | $58.05 | $57.48 | $57.79 | $41.76 | 743,183 |
| 2015-10-12 | $58.39 | $58.47 | $57.99 | $58.06 | $41.96 | 343,985 |
| 2015-10-09 | $58.56 | $58.87 | $58.01 | $58.40 | $42.20 | 666,730 |
| 2015-10-08 | $57.52 | $58.32 | $57.51 | $58.27 | $42.11 | 661,319 |
| 2015-10-07 | $57.59 | $58.08 | $57.30 | $57.64 | $41.65 | 929,159 |
| 2015-10-06 | $56.35 | $57.29 | $56.22 | $57.15 | $41.30 | 623,202 |
| 2015-10-05 | $55.72 | $56.51 | $55.67 | $56.37 | $40.73 | 599,206 |
| 2015-10-02 | $54.63 | $55.15 | $53.88 | $55.09 | $39.81 | 1,058,808 |
| 2015-10-01 | $55.09 | $55.26 | $54.38 | $55.20 | $39.89 | 1,061,345 |
| 2015-09-30 | $53.13 | $54.61 | $53.12 | $54.55 | $39.42 | 768,103 |
| 2015-09-29 | $52.13 | $52.71 | $51.89 | $52.65 | $38.05 | 582,607 |
| 2015-09-28 | $52.47 | $52.73 | $52.01 | $52.09 | $37.64 | 600,148 |
| 2015-09-25 | $52.94 | $53.17 | $52.64 | $52.77 | $38.13 | 555,990 |
| 2015-09-24 | $51.81 | $52.59 | $51.67 | $52.44 | $37.89 | 684,785 |
| 2015-09-23 | $52.93 | $53.30 | $52.02 | $52.37 | $37.84 | 708,531 |
| 2015-09-22 | $53.15 | $53.17 | $52.44 | $52.94 | $38.26 | 732,511 |
| 2015-09-21 | $53.43 | $54.14 | $53.29 | $53.87 | $38.93 | 882,238 |
| 2015-09-18 | $53.70 | $54.04 | $53.15 | $53.21 | $38.45 | 976,153 |
| 2015-09-17 | $53.99 | $54.72 | $53.86 | $54.04 | $39.05 | 952,390 |
| 2015-09-16 | $52.81 | $54.22 | $52.72 | $54.15 | $39.13 | 881,394 |
| 2015-09-15 | $52.32 | $52.78 | $52.17 | $52.60 | $38.01 | 809,419 |
| 2015-09-14 | $52.05 | $52.52 | $51.95 | $52.26 | $37.76 | 690,151 |
| 2015-09-11 | $52.43 | $52.54 | $51.72 | $51.98 | $37.56 | 775,474 |
| 2015-09-10 | $52.10 | $52.93 | $52.00 | $52.44 | $37.89 | 763,300 |
| 2015-09-09 | $52.85 | $53.22 | $52.14 | $52.16 | $37.69 | 647,688 |
| 2015-09-08 | $52.69 | $52.71 | $52.19 | $52.47 | $37.92 | 661,823 |
| 2015-09-04 | $51.91 | $52.23 | $51.41 | $51.69 | $37.35 | 654,526 |
| 2015-09-03 | $52.00 | $52.98 | $51.78 | $52.54 | $37.97 | 854,436 |
| 2015-09-02 | $52.32 | $52.56 | $51.31 | $51.78 | $37.42 | 1,006,112 |
| 2015-09-01 | $53.09 | $53.17 | $51.59 | $51.94 | $37.53 | 1,140,131 |
Bank of Montreal (BMO) News Headlines
.jpg)
.jpg)
.jpg)
Recent Bank of Montreal (BMO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Bank of Montreal (BMO) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |