Bank of Hawaii Corp (BOH) Exchange: NYSE
Data as of May 2, 2025
$67.15 ($1.04) 1.57%
Bank of Hawaii Corp - Daily Information
Click for more stock information on Bank of Hawaii Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.92 |
| Previous Close | $67.15 |
| High | $67.84 |
| Low | $65.56 |
| Adjusted Open | $65.92 |
| Previous Adjusted Close | $67.15 |
| Adjusted High | $67.84 |
| Adjusted Low | $65.56 |
About Bank of Hawaii Corp (BOH)
Bank of Hawaii Corporation, operating as Bank of Hawaii, is a regional commercial bank headquartered in Honolulu, Hawaii. Established by Charles Montague Cooke in 1897 as Bank of Hawaii Ltd, it is the largest independent bank in Hawaii. As of September 30, 2019, Bank of Hawaii had assets of $17.51 billion, deposits of $13.36 billion, loans of $11.15 billion and shareholders' equity of $2.39 billion. Bank of Hawaii currently operates 74 branches in Hawaii, American Samoa and the West Pacific Islands. As one of the oldest and largest banks in the islands, Bank of Hawaii has grown significantly since its inception in 1897. It has also been ranked as one of the highest banks in customer satisfaction by J.D. Power. Bank of Hawaii has more than 2,700 employees across its branches.
Invest in Bank of Hawaii Corp (BOH)
Historical Stock Data for Bank of Hawaii Corp (BOH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $65.92 | $67.84 | $65.56 | $67.15 | $67.15 | 370,856 |
| 2025-04-30 | $65.90 | $66.63 | $65.28 | $66.11 | $66.11 | 313,650 |
| 2025-04-29 | $66.26 | $66.81 | $65.13 | $66.79 | $66.79 | 399,100 |
| 2025-04-28 | $65.82 | $66.57 | $65.58 | $66.45 | $66.45 | 551,589 |
| 2025-04-25 | $65.68 | $66.23 | $65.47 | $65.92 | $65.92 | 314,947 |
| 2025-04-24 | $66.15 | $66.52 | $65.29 | $66.34 | $66.34 | 571,559 |
| 2025-04-23 | $68.00 | $69.14 | $66.08 | $66.57 | $66.57 | 495,234 |
| 2025-04-22 | $65.22 | $66.90 | $65.05 | $66.81 | $66.81 | 468,200 |
| 2025-04-21 | $66.00 | $66.22 | $63.51 | $64.38 | $64.38 | 675,272 |
| 2025-04-17 | $64.01 | $65.39 | $64.01 | $65.01 | $65.01 | 666,068 |
| 2025-04-16 | $63.28 | $64.42 | $63.17 | $64.23 | $64.23 | 682,517 |
| 2025-04-15 | $62.23 | $63.89 | $62.23 | $63.33 | $63.33 | 353,836 |
| 2025-04-14 | $62.05 | $62.43 | $60.41 | $62.10 | $62.10 | 543,292 |
| 2025-04-11 | $59.60 | $62.06 | $58.86 | $61.25 | $61.25 | 505,087 |
| 2025-04-10 | $61.87 | $61.87 | $59.28 | $60.42 | $60.42 | 875,960 |
| 2025-04-09 | $58.91 | $64.05 | $57.45 | $63.18 | $63.18 | 832,702 |
| 2025-04-08 | $62.34 | $63.10 | $59.32 | $60.02 | $60.02 | 772,963 |
| 2025-04-07 | $59.73 | $64.35 | $58.45 | $60.87 | $60.87 | 699,193 |
| 2025-04-04 | $62.32 | $63.05 | $60.28 | $61.50 | $61.50 | 765,855 |
| 2025-04-03 | $66.09 | $66.85 | $64.87 | $64.91 | $64.91 | 688,915 |
| 2025-04-02 | $67.79 | $69.51 | $67.73 | $69.50 | $69.50 | 244,864 |
| 2025-04-01 | $68.55 | $68.75 | $67.61 | $68.47 | $68.47 | 259,629 |
| 2025-03-31 | $67.94 | $69.39 | $67.34 | $68.97 | $68.97 | 273,440 |
| 2025-03-28 | $69.47 | $70.33 | $67.94 | $68.55 | $68.55 | 254,811 |
| 2025-03-27 | $70.32 | $70.48 | $69.10 | $69.79 | $69.79 | 291,181 |
| 2025-03-26 | $70.01 | $70.95 | $69.84 | $70.18 | $70.18 | 446,476 |
| 2025-03-25 | $70.21 | $70.63 | $69.15 | $69.73 | $69.73 | 337,824 |
| 2025-03-24 | $69.16 | $70.38 | $68.47 | $70.21 | $70.21 | 536,765 |
| 2025-03-21 | $68.50 | $68.78 | $67.31 | $68.44 | $68.44 | 2,866,540 |
| 2025-03-20 | $67.31 | $69.03 | $67.12 | $68.26 | $68.26 | 594,941 |
| 2025-03-19 | $68.49 | $68.89 | $67.50 | $68.07 | $68.07 | 466,957 |
| 2025-03-18 | $68.44 | $68.90 | $67.40 | $68.26 | $68.26 | 392,669 |
| 2025-03-17 | $68.00 | $69.35 | $67.75 | $68.77 | $68.77 | 567,295 |
| 2025-03-14 | $66.45 | $68.14 | $65.99 | $68.10 | $68.10 | 368,682 |
| 2025-03-13 | $66.86 | $67.36 | $65.82 | $65.97 | $65.97 | 408,776 |
| 2025-03-12 | $67.73 | $68.19 | $66.33 | $66.51 | $66.51 | 554,679 |
| 2025-03-11 | $68.67 | $69.11 | $66.97 | $67.34 | $67.34 | 560,833 |
| 2025-03-10 | $68.68 | $70.88 | $68.26 | $68.53 | $68.53 | 913,608 |
| 2025-03-07 | $68.95 | $70.18 | $67.94 | $69.63 | $69.63 | 357,821 |
| 2025-03-06 | $68.87 | $69.56 | $68.01 | $69.05 | $69.05 | 395,846 |
| 2025-03-05 | $69.70 | $70.25 | $68.46 | $69.50 | $69.50 | 505,441 |
| 2025-03-04 | $71.25 | $71.77 | $69.35 | $69.65 | $69.65 | 421,007 |
| 2025-03-03 | $72.12 | $74.15 | $71.55 | $72.01 | $72.01 | 517,210 |
| 2025-02-28 | $71.34 | $72.58 | $71.34 | $72.22 | $72.22 | 474,454 |
| 2025-02-27 | $70.94 | $71.84 | $70.87 | $71.47 | $70.78 | 262,407 |
| 2025-02-26 | $70.74 | $71.33 | $70.22 | $70.97 | $70.29 | 368,265 |
| 2025-02-25 | $70.66 | $71.71 | $70.41 | $70.92 | $70.24 | 286,428 |
| 2025-02-24 | $71.24 | $71.30 | $70.12 | $70.23 | $69.56 | 286,685 |
| 2025-02-21 | $73.36 | $73.36 | $70.68 | $70.85 | $70.85 | 303,487 |
| 2025-02-20 | $72.88 | $73.14 | $71.62 | $72.60 | $72.60 | 370,306 |
| 2025-02-19 | $72.64 | $73.81 | $72.64 | $73.16 | $73.16 | 262,614 |
| 2025-02-18 | $72.76 | $74.13 | $72.62 | $73.54 | $73.54 | 259,860 |
| 2025-02-14 | $73.20 | $74.21 | $72.62 | $72.87 | $72.87 | 199,854 |
| 2025-02-13 | $72.80 | $73.06 | $72.24 | $72.66 | $72.66 | 181,841 |
| 2025-02-12 | $73.48 | $73.55 | $72.40 | $72.66 | $72.66 | 383,612 |
| 2025-02-11 | $73.39 | $74.71 | $73.35 | $74.65 | $74.65 | 269,757 |
| 2025-02-10 | $75.31 | $75.31 | $73.68 | $73.78 | $73.78 | 309,228 |
| 2025-02-07 | $75.69 | $75.74 | $74.48 | $75.12 | $75.12 | 270,870 |
| 2025-02-06 | $75.61 | $76.00 | $74.82 | $75.81 | $75.81 | 360,241 |
| 2025-02-05 | $75.63 | $75.74 | $74.19 | $75.44 | $75.44 | 228,717 |
| 2025-02-04 | $73.24 | $75.25 | $73.24 | $75.11 | $75.11 | 366,139 |
| 2025-02-03 | $72.81 | $74.48 | $71.89 | $73.24 | $73.24 | 288,341 |
| 2025-01-31 | $74.76 | $75.16 | $73.87 | $74.51 | $74.51 | 309,651 |
| 2025-01-30 | $74.97 | $75.55 | $74.17 | $74.71 | $74.71 | 361,516 |
| 2025-01-29 | $75.11 | $75.68 | $74.14 | $74.30 | $74.30 | 519,396 |
| 2025-01-28 | $74.39 | $75.92 | $74.04 | $75.47 | $75.47 | 700,244 |
| 2025-01-27 | $73.18 | $74.54 | $70.37 | $74.15 | $74.15 | 1,004,972 |
| 2025-01-24 | $70.77 | $71.65 | $70.28 | $71.11 | $71.11 | 475,659 |
| 2025-01-23 | $70.81 | $72.17 | $70.67 | $71.12 | $71.12 | 461,402 |
| 2025-01-22 | $71.00 | $71.58 | $70.64 | $71.11 | $71.11 | 340,574 |
| 2025-01-21 | $71.54 | $72.36 | $71.27 | $71.46 | $71.46 | 297,758 |
| 2025-01-17 | $71.67 | $71.75 | $70.55 | $71.22 | $71.22 | 355,140 |
| 2025-01-16 | $70.89 | $71.14 | $69.74 | $70.87 | $70.87 | 371,658 |
| 2025-01-15 | $72.29 | $72.60 | $70.87 | $71.30 | $71.30 | 368,210 |
| 2025-01-14 | $69.14 | $70.38 | $68.97 | $70.17 | $70.17 | 398,280 |
| 2025-01-13 | $67.08 | $68.90 | $67.08 | $68.59 | $68.59 | 539,421 |
| 2025-01-10 | $67.76 | $68.05 | $66.53 | $67.39 | $67.39 | 653,616 |
| 2025-01-08 | $69.01 | $69.63 | $68.46 | $69.32 | $69.32 | 300,737 |
| 2025-01-07 | $71.67 | $72.00 | $68.65 | $69.60 | $69.60 | 414,110 |
| 2025-01-06 | $72.00 | $72.83 | $70.92 | $71.24 | $71.24 | 461,500 |
| 2025-01-03 | $70.20 | $71.93 | $69.55 | $71.91 | $71.91 | 327,033 |
| 2025-01-02 | $71.62 | $71.93 | $69.95 | $70.05 | $70.05 | 336,304 |
| 2024-12-31 | $71.46 | $72.02 | $70.35 | $71.24 | $71.24 | 329,550 |
| 2024-12-30 | $69.99 | $71.65 | $69.05 | $71.44 | $71.44 | 495,750 |
| 2024-12-27 | $71.12 | $71.68 | $69.90 | $70.39 | $70.39 | 309,019 |
| 2024-12-26 | $69.90 | $71.82 | $69.80 | $71.65 | $71.65 | 250,032 |
| 2024-12-24 | $69.68 | $70.53 | $69.39 | $70.53 | $70.53 | 112,674 |
| 2024-12-23 | $68.80 | $69.91 | $68.80 | $69.75 | $69.75 | 320,262 |
| 2024-12-20 | $67.82 | $70.27 | $67.52 | $69.45 | $69.45 | 882,515 |
| 2024-12-19 | $70.82 | $71.01 | $68.09 | $68.21 | $68.21 | 346,714 |
| 2024-12-18 | $73.73 | $74.40 | $69.38 | $69.67 | $69.67 | 531,778 |
| 2024-12-17 | $73.72 | $74.57 | $72.80 | $73.03 | $73.03 | 461,120 |
| 2024-12-16 | $74.18 | $74.60 | $73.64 | $74.25 | $74.25 | 371,363 |
| 2024-12-13 | $74.56 | $74.70 | $73.15 | $74.08 | $74.08 | 320,740 |
| 2024-12-12 | $75.25 | $76.25 | $74.54 | $74.71 | $74.71 | 449,624 |
| 2024-12-11 | $76.09 | $76.96 | $75.27 | $75.31 | $75.31 | 489,465 |
| 2024-12-10 | $75.95 | $76.96 | $74.87 | $75.39 | $75.39 | 380,438 |
| 2024-12-09 | $76.77 | $77.29 | $75.58 | $75.77 | $75.77 | 235,875 |
| 2024-12-06 | $77.22 | $77.43 | $75.89 | $76.42 | $76.42 | 230,001 |
| 2024-12-05 | $78.59 | $79.00 | $76.46 | $76.55 | $76.55 | 204,733 |
| 2024-12-04 | $78.37 | $78.77 | $77.00 | $78.00 | $78.00 | 229,362 |
| 2024-12-03 | $78.62 | $79.25 | $77.97 | $78.27 | $78.27 | 217,959 |
| 2024-12-02 | $79.15 | $79.42 | $77.70 | $78.67 | $78.67 | 255,872 |
| 2024-11-29 | $80.53 | $80.59 | $78.36 | $78.98 | $78.98 | 120,907 |
| 2024-11-27 | $80.49 | $81.42 | $80.08 | $80.35 | $79.64 | 285,973 |
| 2024-11-26 | $80.45 | $80.93 | $79.38 | $79.81 | $79.11 | 297,255 |
| 2024-11-25 | $80.90 | $82.70 | $80.35 | $80.51 | $79.80 | 864,343 |
| 2024-11-22 | $78.25 | $80.38 | $78.15 | $80.28 | $79.57 | 305,146 |
| 2024-11-21 | $76.43 | $78.80 | $76.34 | $77.95 | $77.95 | 236,793 |
| 2024-11-20 | $76.87 | $77.21 | $75.90 | $76.43 | $76.43 | 168,212 |
| 2024-11-19 | $76.11 | $77.28 | $76.06 | $77.07 | $77.07 | 274,754 |
| 2024-11-18 | $77.55 | $78.25 | $77.12 | $77.17 | $77.17 | 243,766 |
| 2024-11-15 | $77.87 | $77.97 | $76.50 | $77.59 | $77.59 | 250,990 |
| 2024-11-14 | $78.33 | $78.61 | $76.78 | $77.29 | $77.29 | 196,083 |
| 2024-11-13 | $79.62 | $80.39 | $77.75 | $77.77 | $77.77 | 233,654 |
| 2024-11-12 | $79.89 | $81.23 | $78.63 | $78.85 | $78.85 | 247,299 |
| 2024-11-11 | $78.99 | $81.45 | $78.37 | $80.02 | $80.02 | 411,341 |
| 2024-11-08 | $78.01 | $78.51 | $77.26 | $77.69 | $77.69 | 330,395 |
| 2024-11-07 | $79.39 | $79.99 | $77.25 | $77.59 | $77.59 | 559,609 |
| 2024-11-06 | $78.36 | $81.39 | $76.74 | $80.01 | $80.01 | 865,534 |
| 2024-11-05 | $72.05 | $73.35 | $71.77 | $73.18 | $73.18 | 330,741 |
| 2024-11-04 | $71.84 | $72.49 | $71.40 | $71.65 | $71.65 | 408,637 |
| 2024-11-01 | $72.66 | $73.05 | $72.04 | $72.37 | $72.37 | 308,618 |
| 2024-10-31 | $72.36 | $73.20 | $72.02 | $72.23 | $72.23 | 423,488 |
| 2024-10-30 | $72.67 | $74.06 | $72.02 | $72.25 | $72.25 | 330,424 |
| 2024-10-29 | $72.63 | $73.36 | $71.82 | $72.79 | $72.79 | 399,811 |
| 2024-10-28 | $68.00 | $72.68 | $67.46 | $72.37 | $71.68 | 749,069 |
| 2024-10-25 | $66.93 | $67.39 | $65.94 | $66.03 | $65.40 | 462,616 |
| 2024-10-24 | $65.00 | $66.79 | $64.39 | $66.67 | $66.67 | 534,266 |
| 2024-10-23 | $65.28 | $65.54 | $64.30 | $64.92 | $64.92 | 261,956 |
| 2024-10-22 | $65.02 | $65.40 | $64.75 | $65.32 | $65.32 | 266,279 |
| 2024-10-21 | $67.13 | $67.13 | $64.65 | $64.83 | $64.83 | 267,216 |
| 2024-10-18 | $68.19 | $68.19 | $66.75 | $67.03 | $67.03 | 307,934 |
| 2024-10-17 | $67.58 | $68.24 | $67.10 | $68.18 | $68.18 | 345,430 |
| 2024-10-16 | $67.74 | $68.92 | $67.54 | $67.72 | $67.72 | 268,040 |
| 2024-10-15 | $67.14 | $68.33 | $66.45 | $67.07 | $67.07 | 354,526 |
| 2024-10-14 | $66.31 | $67.19 | $65.73 | $66.76 | $66.76 | 288,978 |
| 2024-10-11 | $64.85 | $67.03 | $64.76 | $66.45 | $66.45 | 364,876 |
| 2024-10-10 | $63.32 | $64.28 | $62.90 | $64.25 | $64.25 | 270,460 |
| 2024-10-09 | $62.76 | $64.32 | $62.70 | $63.93 | $63.93 | 318,162 |
| 2024-10-08 | $63.14 | $63.46 | $62.46 | $62.86 | $62.86 | 349,444 |
| 2024-10-07 | $63.19 | $63.55 | $62.39 | $62.84 | $62.84 | 186,605 |
| 2024-10-04 | $63.71 | $64.20 | $62.88 | $63.60 | $63.60 | 367,911 |
| 2024-10-03 | $61.82 | $62.64 | $61.35 | $62.63 | $62.63 | 225,216 |
| 2024-10-02 | $62.95 | $62.95 | $61.57 | $62.00 | $62.00 | 342,816 |
| 2024-10-01 | $62.39 | $62.39 | $60.58 | $61.29 | $61.29 | 226,318 |
| 2024-09-30 | $62.13 | $63.43 | $62.13 | $62.77 | $62.77 | 181,095 |
| 2024-09-27 | $63.72 | $63.85 | $62.35 | $62.43 | $62.43 | 188,360 |
| 2024-09-26 | $63.03 | $63.27 | $62.15 | $62.90 | $62.90 | 235,827 |
| 2024-09-25 | $63.13 | $63.17 | $62.02 | $62.06 | $62.06 | 268,675 |
| 2024-09-24 | $64.41 | $64.67 | $62.93 | $63.13 | $63.13 | 218,307 |
| 2024-09-23 | $64.42 | $64.63 | $63.54 | $64.51 | $64.51 | 440,227 |
| 2024-09-20 | $65.75 | $66.03 | $63.85 | $63.93 | $63.93 | 979,081 |
| 2024-09-19 | $66.55 | $66.70 | $64.87 | $65.99 | $65.99 | 439,131 |
| 2024-09-18 | $65.24 | $66.31 | $63.96 | $64.85 | $64.85 | 506,761 |
| 2024-09-17 | $64.88 | $66.33 | $64.36 | $64.88 | $64.88 | 347,370 |
| 2024-09-16 | $64.58 | $65.17 | $63.54 | $64.51 | $64.51 | 284,104 |
| 2024-09-13 | $63.86 | $64.51 | $63.72 | $64.47 | $64.47 | 252,023 |
| 2024-09-12 | $62.79 | $63.16 | $62.02 | $62.95 | $62.95 | 283,012 |
| 2024-09-11 | $62.84 | $62.92 | $61.09 | $62.68 | $62.68 | 222,956 |
| 2024-09-10 | $63.78 | $63.78 | $62.28 | $63.55 | $63.55 | 261,184 |
| 2024-09-09 | $64.18 | $64.26 | $63.29 | $63.66 | $63.66 | 293,741 |
| 2024-09-06 | $65.20 | $65.34 | $63.38 | $64.23 | $64.23 | 223,243 |
| 2024-09-05 | $66.00 | $66.15 | $64.87 | $64.99 | $64.99 | 187,200 |
| 2024-09-04 | $65.34 | $66.10 | $64.77 | $65.38 | $65.38 | 191,624 |
| 2024-09-03 | $65.82 | $66.51 | $65.20 | $65.69 | $65.69 | 287,089 |
| 2024-08-30 | $66.79 | $66.96 | $65.73 | $66.37 | $66.37 | 205,093 |
| 2024-08-29 | $67.68 | $67.93 | $66.02 | $67.08 | $67.08 | 215,773 |
| 2024-08-28 | $66.26 | $68.12 | $66.26 | $67.04 | $67.04 | 178,216 |
| 2024-08-27 | $67.74 | $67.83 | $65.63 | $66.51 | $66.51 | 431,875 |
| 2024-08-26 | $68.35 | $69.15 | $67.63 | $68.18 | $68.18 | 260,139 |
| 2024-08-23 | $65.00 | $68.72 | $64.36 | $67.86 | $67.86 | 486,352 |
| 2024-08-22 | $64.70 | $65.34 | $64.25 | $64.39 | $64.39 | 218,549 |
| 2024-08-21 | $64.40 | $64.88 | $63.81 | $64.62 | $64.62 | 215,938 |
| 2024-08-20 | $65.53 | $65.53 | $64.02 | $64.06 | $64.06 | 150,779 |
| 2024-08-19 | $65.33 | $66.05 | $65.05 | $65.97 | $65.97 | 155,311 |
| 2024-08-16 | $64.48 | $65.70 | $64.42 | $65.32 | $65.32 | 195,826 |
| 2024-08-15 | $64.82 | $65.87 | $64.41 | $64.48 | $64.48 | 244,287 |
| 2024-08-14 | $64.66 | $64.70 | $63.27 | $63.46 | $63.46 | 204,347 |
| 2024-08-13 | $64.33 | $64.59 | $62.87 | $64.43 | $64.43 | 232,282 |
| 2024-08-12 | $63.95 | $65.92 | $62.61 | $63.45 | $63.45 | 411,236 |
| 2024-08-09 | $65.85 | $66.17 | $65.19 | $65.79 | $65.79 | 240,365 |
| 2024-08-08 | $65.76 | $66.00 | $65.00 | $65.93 | $65.93 | 257,716 |
| 2024-08-07 | $65.90 | $66.21 | $64.38 | $65.00 | $65.00 | 280,342 |
| 2024-08-06 | $65.03 | $66.17 | $64.66 | $65.04 | $65.04 | 307,639 |
| 2024-08-05 | $62.33 | $65.55 | $61.17 | $65.06 | $65.06 | 484,547 |
| 2024-08-02 | $63.43 | $64.76 | $62.67 | $64.62 | $64.62 | 383,438 |
| 2024-08-01 | $68.45 | $68.57 | $65.15 | $65.78 | $65.78 | 436,723 |
| 2024-07-31 | $68.95 | $70.44 | $68.07 | $68.59 | $68.59 | 424,021 |
| 2024-07-30 | $67.40 | $68.92 | $66.97 | $68.86 | $68.86 | 321,598 |
| 2024-07-29 | $68.98 | $69.00 | $66.61 | $66.89 | $66.89 | 378,640 |
| 2024-07-26 | $69.38 | $69.96 | $68.70 | $69.13 | $69.13 | 280,250 |
| 2024-07-25 | $66.43 | $69.27 | $66.39 | $68.64 | $68.64 | 370,448 |
| 2024-07-24 | $67.80 | $68.74 | $66.22 | $66.29 | $66.29 | 355,318 |
| 2024-07-23 | $67.73 | $69.38 | $67.59 | $68.34 | $68.34 | 430,638 |
| 2024-07-22 | $66.69 | $69.34 | $64.32 | $68.33 | $68.33 | 581,556 |
| 2024-07-19 | $66.72 | $68.15 | $66.57 | $67.29 | $67.29 | 447,851 |
| 2024-07-18 | $67.17 | $69.02 | $66.28 | $66.91 | $66.91 | 410,739 |
| 2024-07-17 | $65.57 | $68.29 | $65.53 | $67.97 | $67.97 | 498,443 |
| 2024-07-16 | $63.61 | $66.60 | $63.48 | $66.24 | $66.24 | 453,589 |
| 2024-07-15 | $61.79 | $63.55 | $61.49 | $62.99 | $62.99 | 351,661 |
| 2024-07-12 | $60.31 | $61.16 | $59.57 | $60.86 | $60.86 | 315,389 |
| 2024-07-11 | $59.13 | $60.42 | $58.48 | $59.94 | $59.94 | 664,905 |
| 2024-07-10 | $57.00 | $57.83 | $56.86 | $57.74 | $57.74 | 240,268 |
| 2024-07-09 | $56.00 | $57.21 | $55.75 | $57.08 | $57.08 | 152,524 |
| 2024-07-08 | $56.81 | $57.02 | $56.02 | $56.24 | $56.24 | 139,021 |
| 2024-07-05 | $56.93 | $57.02 | $56.03 | $56.30 | $56.30 | 176,167 |
| 2024-07-03 | $58.37 | $58.37 | $57.03 | $57.04 | $57.04 | 150,258 |
| 2024-07-02 | $57.43 | $58.09 | $56.89 | $57.90 | $57.90 | 208,329 |
| 2024-07-01 | $57.26 | $58.08 | $57.21 | $57.51 | $57.51 | 485,880 |
| 2024-06-28 | $57.53 | $58.60 | $56.99 | $57.21 | $57.21 | 517,872 |
| 2024-06-27 | $56.26 | $57.28 | $55.71 | $57.11 | $57.11 | 225,802 |
| 2024-06-26 | $55.99 | $56.68 | $55.58 | $56.56 | $56.56 | 208,729 |
| 2024-06-25 | $57.23 | $57.29 | $56.32 | $56.34 | $56.34 | 256,979 |
| 2024-06-24 | $56.18 | $57.94 | $56.04 | $57.56 | $57.56 | 407,662 |
| 2024-06-21 | $56.18 | $56.50 | $55.43 | $56.01 | $56.01 | 1,036,885 |
| 2024-06-20 | $57.50 | $57.50 | $55.62 | $56.45 | $56.45 | 485,078 |
| 2024-06-18 | $56.71 | $57.98 | $56.71 | $57.44 | $57.44 | 529,044 |
| 2024-06-17 | $55.65 | $57.28 | $55.30 | $57.09 | $57.09 | 346,693 |
| 2024-06-14 | $55.77 | $56.23 | $55.41 | $55.94 | $55.94 | 324,564 |
| 2024-06-13 | $56.86 | $57.33 | $55.89 | $56.59 | $56.59 | 285,514 |
| 2024-06-12 | $56.93 | $58.08 | $56.50 | $57.11 | $57.11 | 388,657 |
| 2024-06-11 | $54.98 | $55.74 | $54.98 | $55.09 | $55.09 | 313,693 |
| 2024-06-10 | $56.11 | $56.94 | $55.21 | $55.49 | $55.49 | 282,220 |
| 2024-06-07 | $56.21 | $57.00 | $56.21 | $56.90 | $56.90 | 219,091 |
| 2024-06-06 | $56.72 | $57.29 | $56.13 | $57.12 | $57.12 | 223,649 |
| 2024-06-05 | $56.54 | $56.70 | $55.73 | $56.54 | $56.54 | 164,987 |
| 2024-06-04 | $56.07 | $56.58 | $55.82 | $56.02 | $56.02 | 202,915 |
| 2024-06-03 | $58.15 | $58.15 | $56.53 | $56.90 | $56.90 | 287,015 |
| 2024-05-31 | $57.58 | $58.17 | $56.95 | $57.74 | $57.74 | 248,337 |
| 2024-05-30 | $57.26 | $58.18 | $56.62 | $58.07 | $57.37 | 379,147 |
| 2024-05-29 | $55.31 | $56.42 | $54.50 | $56.36 | $55.68 | 308,211 |
| 2024-05-28 | $56.96 | $57.07 | $56.16 | $56.42 | $55.74 | 209,402 |
| 2024-05-24 | $57.33 | $57.33 | $56.68 | $56.86 | $56.18 | 189,519 |
| 2024-05-23 | $58.33 | $58.37 | $56.64 | $56.94 | $56.26 | 187,030 |
| 2024-05-22 | $58.60 | $58.82 | $57.74 | $58.24 | $57.54 | 238,611 |
| 2024-05-21 | $58.85 | $59.33 | $58.65 | $58.78 | $58.08 | 143,866 |
| 2024-05-20 | $59.69 | $59.75 | $58.85 | $58.89 | $58.18 | 208,884 |
| 2024-05-17 | $59.72 | $60.28 | $59.59 | $59.82 | $59.10 | 164,312 |
| 2024-05-16 | $59.74 | $59.95 | $59.50 | $59.52 | $58.81 | 152,614 |
| 2024-05-15 | $60.74 | $61.17 | $59.55 | $59.94 | $59.22 | 185,870 |
| 2024-05-14 | $60.08 | $60.36 | $59.38 | $60.06 | $59.34 | 201,636 |
| 2024-05-13 | $59.83 | $59.98 | $59.38 | $59.38 | $58.67 | 173,802 |
| 2024-05-10 | $59.56 | $59.92 | $58.64 | $59.46 | $59.46 | 139,756 |
| 2024-05-09 | $59.17 | $59.73 | $58.95 | $59.46 | $59.46 | 173,514 |
| 2024-05-08 | $58.52 | $59.50 | $58.52 | $59.20 | $59.20 | 170,563 |
| 2024-05-07 | $59.34 | $59.77 | $58.88 | $58.91 | $58.91 | 181,113 |
| 2024-05-06 | $59.29 | $59.69 | $59.09 | $59.25 | $59.25 | 234,125 |
| 2024-05-03 | $59.33 | $59.87 | $58.42 | $58.86 | $58.86 | 206,479 |
| 2024-05-02 | $58.58 | $58.81 | $57.64 | $58.49 | $58.49 | 234,937 |
| 2024-05-01 | $57.41 | $59.20 | $56.78 | $58.00 | $58.00 | 289,707 |
| 2024-04-30 | $57.05 | $57.89 | $56.62 | $56.69 | $56.69 | 273,755 |
| 2024-04-29 | $58.60 | $58.62 | $57.55 | $57.69 | $57.69 | 237,011 |
| 2024-04-26 | $58.98 | $59.68 | $58.43 | $58.63 | $58.63 | 201,933 |
| 2024-04-25 | $58.24 | $59.15 | $57.29 | $59.11 | $59.11 | 343,690 |
| 2024-04-24 | $57.59 | $58.80 | $57.58 | $58.67 | $58.67 | 186,654 |
| 2024-04-23 | $57.19 | $58.71 | $57.19 | $58.20 | $58.20 | 334,519 |
| 2024-04-22 | $57.71 | $59.30 | $56.02 | $58.41 | $58.41 | 804,657 |
| 2024-04-19 | $56.17 | $58.68 | $56.17 | $58.40 | $58.40 | 550,385 |
| 2024-04-18 | $56.29 | $57.09 | $56.00 | $56.38 | $56.38 | 237,552 |
| 2024-04-17 | $57.13 | $57.53 | $56.25 | $56.25 | $56.25 | 280,825 |
| 2024-04-16 | $57.83 | $58.17 | $56.48 | $56.56 | $56.56 | 478,287 |
| 2024-04-15 | $58.43 | $59.45 | $57.42 | $58.36 | $58.36 | 333,764 |
| 2024-04-12 | $58.01 | $58.54 | $57.57 | $58.28 | $58.28 | 195,916 |
| 2024-04-11 | $59.59 | $59.59 | $58.35 | $58.57 | $58.57 | 423,644 |
| 2024-04-10 | $59.99 | $60.01 | $58.38 | $59.14 | $59.14 | 350,832 |
| 2024-04-09 | $61.21 | $62.38 | $60.60 | $62.09 | $62.09 | 193,889 |
| 2024-04-08 | $59.99 | $61.25 | $59.62 | $61.02 | $61.02 | 198,905 |
| 2024-04-05 | $59.42 | $60.21 | $59.24 | $59.32 | $59.32 | 204,504 |
| 2024-04-04 | $60.61 | $61.45 | $59.50 | $59.79 | $59.79 | 161,266 |
| 2024-04-03 | $59.42 | $60.17 | $59.42 | $59.66 | $59.66 | 178,018 |
| 2024-04-02 | $60.31 | $60.31 | $59.32 | $59.86 | $59.86 | 219,240 |
| 2024-04-01 | $62.53 | $62.53 | $60.68 | $60.91 | $60.91 | 179,348 |
| 2024-03-28 | $62.32 | $63.00 | $61.99 | $62.39 | $62.39 | 268,979 |
| 2024-03-27 | $60.51 | $62.41 | $60.37 | $62.40 | $62.40 | 260,709 |
| 2024-03-26 | $61.11 | $61.11 | $59.93 | $59.96 | $59.96 | 148,941 |
| 2024-03-25 | $60.35 | $61.30 | $60.35 | $60.46 | $60.46 | 148,810 |
| 2024-03-22 | $62.32 | $62.32 | $60.05 | $60.10 | $60.10 | 195,795 |
| 2024-03-21 | $61.65 | $62.66 | $61.26 | $62.03 | $62.03 | 255,817 |
| 2024-03-20 | $59.10 | $61.78 | $59.10 | $61.15 | $61.15 | 288,581 |
| 2024-03-19 | $59.10 | $60.28 | $59.10 | $59.44 | $59.44 | 252,565 |
| 2024-03-18 | $59.14 | $59.63 | $58.60 | $59.36 | $59.36 | 305,556 |
| 2024-03-15 | $59.14 | $60.47 | $59.14 | $59.30 | $59.30 | 1,080,443 |
| 2024-03-14 | $60.70 | $60.82 | $59.04 | $59.40 | $59.40 | 272,825 |
| 2024-03-13 | $61.30 | $62.43 | $61.12 | $61.36 | $61.36 | 200,732 |
| 2024-03-12 | $62.11 | $62.57 | $60.87 | $61.47 | $61.47 | 253,680 |
| 2024-03-11 | $62.80 | $63.33 | $62.08 | $62.23 | $62.23 | 294,997 |
| 2024-03-08 | $63.30 | $64.35 | $62.44 | $62.76 | $62.76 | 300,190 |
| 2024-03-07 | $63.33 | $63.77 | $62.70 | $63.19 | $63.19 | 251,940 |
| 2024-03-06 | $63.16 | $64.29 | $61.82 | $62.50 | $62.50 | 413,381 |
| 2024-03-05 | $59.93 | $63.62 | $59.93 | $63.24 | $63.24 | 406,357 |
| 2024-03-04 | $60.91 | $61.73 | $59.84 | $60.17 | $60.17 | 325,384 |
| 2024-03-01 | $59.76 | $60.20 | $58.38 | $60.13 | $60.13 | 217,089 |
| 2024-02-29 | $59.66 | $60.66 | $59.23 | $60.28 | $60.28 | 376,228 |
| 2024-02-28 | $58.95 | $59.75 | $58.50 | $58.52 | $58.52 | 369,758 |
| 2024-02-27 | $60.98 | $61.46 | $60.03 | $60.30 | $59.59 | 217,757 |
| 2024-02-26 | $60.79 | $61.64 | $60.01 | $60.44 | $59.73 | 163,923 |
| 2024-02-23 | $61.32 | $61.88 | $60.65 | $61.20 | $60.48 | 136,781 |
| 2024-02-22 | $61.00 | $61.76 | $60.88 | $61.45 | $60.72 | 250,369 |
| 2024-02-21 | $61.68 | $61.81 | $61.06 | $61.38 | $60.65 | 258,713 |
| 2024-02-20 | $61.39 | $62.38 | $61.39 | $61.73 | $61.73 | 218,005 |
| 2024-02-16 | $61.87 | $63.02 | $61.60 | $62.48 | $62.48 | 237,258 |
| 2024-02-15 | $61.13 | $63.50 | $61.01 | $63.09 | $63.09 | 331,936 |
| 2024-02-14 | $60.89 | $61.36 | $59.65 | $60.64 | $60.64 | 265,816 |
| 2024-02-13 | $59.48 | $60.11 | $58.44 | $59.86 | $59.86 | 460,254 |
| 2024-02-12 | $61.65 | $63.01 | $61.49 | $61.87 | $61.87 | 298,066 |
| 2024-02-09 | $61.31 | $62.20 | $60.64 | $61.72 | $61.72 | 471,395 |
| 2024-02-08 | $60.00 | $61.13 | $59.96 | $61.12 | $61.12 | 316,887 |
| 2024-02-07 | $60.84 | $61.07 | $58.96 | $60.29 | $60.29 | 361,987 |
| 2024-02-06 | $60.98 | $61.59 | $60.14 | $60.44 | $60.44 | 328,164 |
| 2024-02-05 | $61.05 | $61.58 | $59.81 | $60.98 | $60.98 | 439,251 |
| 2024-02-02 | $60.79 | $62.71 | $60.36 | $61.91 | $61.91 | 716,803 |
| 2024-02-01 | $63.70 | $64.26 | $59.99 | $62.27 | $62.27 | 455,039 |
| 2024-01-31 | $63.50 | $66.56 | $62.85 | $63.23 | $63.23 | 426,026 |
| 2024-01-30 | $66.05 | $66.70 | $65.74 | $66.01 | $66.01 | 250,440 |
| 2024-01-29 | $65.07 | $66.74 | $64.62 | $66.70 | $66.70 | 394,519 |
| 2024-01-26 | $65.09 | $66.34 | $64.53 | $64.80 | $64.80 | 292,130 |
| 2024-01-25 | $64.44 | $65.30 | $62.61 | $64.82 | $64.82 | 784,605 |
| 2024-01-24 | $65.49 | $66.52 | $63.29 | $63.46 | $63.46 | 875,084 |
| 2024-01-23 | $67.89 | $68.21 | $64.50 | $64.53 | $64.53 | 742,277 |
| 2024-01-22 | $66.49 | $69.41 | $66.27 | $68.19 | $68.19 | 746,660 |
| 2024-01-19 | $67.09 | $68.23 | $66.15 | $68.20 | $68.20 | 356,209 |
| 2024-01-18 | $66.95 | $67.52 | $66.07 | $67.02 | $67.02 | 269,408 |
| 2024-01-17 | $65.39 | $67.18 | $64.97 | $66.42 | $66.42 | 249,673 |
| 2024-01-16 | $67.06 | $68.57 | $66.80 | $66.96 | $66.96 | 252,024 |
| 2024-01-12 | $69.44 | $69.75 | $67.60 | $68.29 | $68.29 | 306,292 |
| 2024-01-11 | $68.74 | $68.77 | $66.85 | $68.63 | $68.63 | 516,179 |
| 2024-01-10 | $70.00 | $70.49 | $69.02 | $69.37 | $69.37 | 448,216 |
| 2024-01-09 | $69.73 | $70.63 | $69.15 | $70.30 | $70.30 | 278,308 |
| 2024-01-08 | $70.07 | $70.75 | $69.98 | $70.38 | $70.38 | 267,328 |
| 2024-01-05 | $68.93 | $70.85 | $68.93 | $70.44 | $70.44 | 290,848 |
| 2024-01-04 | $69.68 | $70.71 | $69.66 | $69.84 | $69.84 | 295,394 |
| 2024-01-03 | $71.33 | $71.34 | $68.76 | $69.82 | $69.82 | 375,042 |
| 2024-01-02 | $71.47 | $73.73 | $71.10 | $72.56 | $72.56 | 238,573 |
| 2023-12-29 | $73.60 | $73.95 | $72.37 | $72.46 | $72.46 | 299,527 |
| 2023-12-28 | $73.49 | $74.65 | $73.36 | $73.96 | $73.96 | 189,333 |
| 2023-12-27 | $74.23 | $74.70 | $73.73 | $74.30 | $74.30 | 387,543 |
| 2023-12-26 | $72.85 | $74.70 | $72.73 | $74.29 | $74.29 | 219,602 |
| 2023-12-22 | $72.98 | $73.86 | $72.58 | $72.67 | $72.67 | 220,459 |
| 2023-12-21 | $72.31 | $72.85 | $71.76 | $72.44 | $72.44 | 291,840 |
| 2023-12-20 | $72.90 | $74.17 | $71.35 | $71.54 | $71.54 | 417,080 |
| 2023-12-19 | $72.30 | $73.97 | $72.07 | $73.18 | $73.18 | 376,170 |
| 2023-12-18 | $73.68 | $73.68 | $71.40 | $72.01 | $72.01 | 431,206 |
| 2023-12-15 | $74.13 | $74.16 | $72.09 | $72.87 | $72.87 | 2,130,366 |
| 2023-12-14 | $72.87 | $75.19 | $72.11 | $74.46 | $74.46 | 916,284 |
| 2023-12-13 | $65.93 | $70.67 | $65.05 | $70.54 | $70.54 | 671,671 |
| 2023-12-12 | $65.75 | $65.99 | $64.83 | $65.69 | $65.69 | 429,903 |
| 2023-12-11 | $65.27 | $65.89 | $65.04 | $65.60 | $65.60 | 360,184 |
| 2023-12-08 | $65.19 | $66.60 | $64.74 | $65.68 | $65.68 | 255,432 |
| 2023-12-07 | $63.41 | $65.60 | $62.93 | $65.44 | $65.44 | 324,445 |
| 2023-12-06 | $63.67 | $65.30 | $62.48 | $62.85 | $62.85 | 349,895 |
| 2023-12-05 | $63.30 | $63.50 | $62.28 | $62.76 | $62.76 | 505,655 |
| 2023-12-04 | $61.98 | $64.17 | $61.98 | $63.75 | $63.75 | 404,744 |
| 2023-12-01 | $57.83 | $62.66 | $57.31 | $62.60 | $62.60 | 682,301 |
| 2023-11-30 | $58.00 | $58.74 | $57.09 | $58.07 | $58.07 | 390,865 |
| 2023-11-29 | $56.50 | $59.50 | $56.50 | $57.80 | $57.80 | 710,206 |
| 2023-11-28 | $55.99 | $56.64 | $55.18 | $56.64 | $55.96 | 304,781 |
| 2023-11-27 | $55.53 | $56.22 | $55.01 | $56.21 | $55.54 | 319,849 |
| 2023-11-24 | $55.70 | $56.34 | $55.57 | $55.93 | $55.93 | 112,690 |
| 2023-11-22 | $56.27 | $56.49 | $55.11 | $55.60 | $55.60 | 271,611 |
| 2023-11-21 | $56.21 | $56.58 | $55.27 | $55.31 | $55.31 | 203,747 |
| 2023-11-20 | $57.03 | $57.26 | $56.00 | $56.81 | $56.81 | 268,261 |
| 2023-11-17 | $56.87 | $57.17 | $56.00 | $56.81 | $56.81 | 293,719 |
| 2023-11-16 | $56.97 | $56.97 | $55.52 | $56.16 | $56.16 | 255,452 |
| 2023-11-15 | $56.80 | $58.43 | $56.80 | $57.15 | $57.15 | 413,408 |
| 2023-11-14 | $54.98 | $58.27 | $54.77 | $56.76 | $56.76 | 705,143 |
| 2023-11-13 | $51.75 | $53.06 | $51.18 | $52.66 | $52.66 | 363,909 |
| 2023-11-10 | $52.86 | $53.08 | $51.24 | $52.06 | $52.06 | 290,580 |
| 2023-11-09 | $52.60 | $53.19 | $51.79 | $52.46 | $52.46 | 480,714 |
| 2023-11-08 | $53.17 | $53.22 | $52.28 | $52.76 | $52.76 | 289,794 |
| 2023-11-07 | $54.43 | $54.50 | $53.30 | $53.32 | $53.32 | 263,522 |
| 2023-11-06 | $55.52 | $56.49 | $54.17 | $54.57 | $54.57 | 458,288 |
| 2023-11-03 | $54.82 | $56.77 | $54.01 | $55.78 | $55.78 | 801,655 |
| 2023-11-02 | $51.50 | $53.59 | $51.07 | $53.16 | $53.16 | 622,487 |
| 2023-11-01 | $49.78 | $50.60 | $48.84 | $50.54 | $50.54 | 385,311 |
| 2023-10-31 | $49.44 | $49.81 | $48.84 | $49.39 | $49.39 | 243,899 |
| 2023-10-30 | $49.32 | $49.93 | $49.09 | $49.36 | $49.36 | 401,332 |
| 2023-10-27 | $48.91 | $48.91 | $47.34 | $48.55 | $48.55 | 436,235 |
| 2023-10-26 | $47.75 | $48.97 | $47.15 | $48.81 | $48.81 | 397,125 |
| 2023-10-25 | $47.79 | $47.79 | $46.31 | $47.15 | $47.15 | 405,196 |
| 2023-10-24 | $48.62 | $48.72 | $47.27 | $48.13 | $48.13 | 499,077 |
| 2023-10-23 | $48.00 | $49.67 | $46.98 | $47.78 | $47.78 | 1,068,623 |
| 2023-10-20 | $47.70 | $47.70 | $45.56 | $45.69 | $45.69 | 777,476 |
| 2023-10-19 | $49.14 | $49.64 | $47.81 | $48.01 | $48.01 | 466,852 |
| 2023-10-18 | $50.38 | $50.51 | $48.73 | $48.98 | $48.98 | 444,752 |
| 2023-10-17 | $49.50 | $51.75 | $49.50 | $51.07 | $51.07 | 562,402 |
| 2023-10-16 | $49.05 | $50.76 | $49.05 | $50.08 | $50.08 | 522,158 |
| 2023-10-13 | $49.97 | $50.06 | $48.20 | $48.48 | $48.48 | 379,005 |
| 2023-10-12 | $50.56 | $50.56 | $49.24 | $49.58 | $49.58 | 315,687 |
| 2023-10-11 | $50.29 | $51.23 | $49.42 | $50.26 | $50.26 | 323,030 |
| 2023-10-10 | $49.24 | $50.69 | $48.75 | $49.86 | $49.86 | 402,170 |
| 2023-10-09 | $47.49 | $48.86 | $47.43 | $48.60 | $48.60 | 335,504 |
| 2023-10-06 | $47.26 | $48.69 | $46.44 | $48.15 | $48.15 | 444,115 |
| 2023-10-05 | $47.14 | $48.56 | $46.88 | $48.17 | $48.17 | 402,364 |
| 2023-10-04 | $46.82 | $47.50 | $45.92 | $47.26 | $47.26 | 322,739 |
| 2023-10-03 | $48.26 | $48.31 | $46.71 | $46.94 | $46.94 | 382,409 |
| 2023-10-02 | $49.51 | $49.88 | $48.42 | $48.63 | $48.63 | 490,368 |
| 2023-09-29 | $49.25 | $50.61 | $48.75 | $49.69 | $49.69 | 581,982 |
| 2023-09-28 | $47.22 | $49.53 | $47.22 | $48.68 | $48.68 | 573,039 |
| 2023-09-27 | $47.78 | $48.13 | $46.81 | $47.41 | $47.41 | 418,897 |
| 2023-09-26 | $47.78 | $49.23 | $47.40 | $47.44 | $47.44 | 381,075 |
| 2023-09-25 | $48.42 | $49.08 | $48.14 | $48.47 | $48.47 | 323,809 |
| 2023-09-22 | $49.00 | $49.06 | $48.17 | $48.59 | $48.59 | 304,249 |
| 2023-09-21 | $49.49 | $49.78 | $48.72 | $48.95 | $48.95 | 285,912 |
| 2023-09-20 | $51.27 | $51.73 | $49.83 | $49.94 | $49.94 | 321,432 |
| 2023-09-19 | $50.40 | $51.10 | $49.77 | $50.73 | $50.73 | 338,332 |
| 2023-09-18 | $50.51 | $50.64 | $49.51 | $50.27 | $50.27 | 410,896 |
| 2023-09-15 | $49.70 | $51.08 | $49.37 | $50.71 | $50.71 | 1,392,921 |
| 2023-09-14 | $49.70 | $50.18 | $49.23 | $50.15 | $50.15 | 373,418 |
| 2023-09-13 | $49.12 | $49.12 | $47.70 | $48.92 | $48.92 | 360,494 |
| 2023-09-12 | $49.06 | $49.39 | $48.21 | $49.24 | $49.24 | 388,691 |
| 2023-09-11 | $49.93 | $50.39 | $48.68 | $48.85 | $48.85 | 400,630 |
| 2023-09-08 | $50.04 | $50.34 | $49.08 | $49.85 | $49.85 | 327,629 |
| 2023-09-07 | $50.33 | $50.63 | $49.51 | $49.75 | $49.75 | 302,459 |
| 2023-09-06 | $52.68 | $53.52 | $50.48 | $50.69 | $50.69 | 527,171 |
| 2023-09-05 | $54.56 | $54.77 | $52.76 | $52.84 | $52.84 | 369,686 |
| 2023-09-01 | $54.25 | $55.70 | $54.08 | $55.14 | $55.14 | 319,907 |
| 2023-08-31 | $53.34 | $54.05 | $53.17 | $53.74 | $53.74 | 269,326 |
| 2023-08-30 | $53.23 | $53.86 | $53.01 | $53.56 | $53.56 | 288,647 |
| 2023-08-29 | $53.51 | $54.08 | $52.93 | $54.05 | $53.35 | 304,944 |
| 2023-08-28 | $52.61 | $53.82 | $52.10 | $53.51 | $52.82 | 336,548 |
| 2023-08-25 | $53.93 | $54.20 | $51.86 | $52.02 | $51.35 | 554,115 |
| 2023-08-24 | $52.79 | $54.03 | $52.76 | $53.80 | $53.11 | 303,352 |
| 2023-08-23 | $52.19 | $53.80 | $51.74 | $53.25 | $52.56 | 328,538 |
| 2023-08-22 | $53.60 | $53.89 | $51.80 | $52.03 | $51.36 | 511,306 |
| 2023-08-21 | $54.28 | $54.28 | $51.80 | $53.18 | $52.49 | 784,624 |
| 2023-08-18 | $53.77 | $54.93 | $53.35 | $54.19 | $54.19 | 435,463 |
| 2023-08-17 | $52.81 | $54.90 | $52.75 | $54.39 | $54.39 | 724,456 |
| 2023-08-16 | $52.30 | $52.56 | $51.25 | $52.48 | $52.48 | 519,939 |
| 2023-08-15 | $53.32 | $53.85 | $52.17 | $52.20 | $52.20 | 722,456 |
| 2023-08-14 | $55.50 | $55.85 | $54.77 | $54.83 | $54.83 | 522,893 |
| 2023-08-11 | $55.33 | $57.26 | $55.33 | $56.16 | $56.16 | 380,108 |
| 2023-08-10 | $55.00 | $56.91 | $54.63 | $56.21 | $56.21 | 662,442 |
| 2023-08-09 | $54.78 | $55.76 | $54.17 | $54.78 | $54.78 | 491,677 |
| 2023-08-08 | $53.80 | $55.34 | $52.21 | $55.12 | $55.12 | 421,175 |
| 2023-08-07 | $55.04 | $55.72 | $54.68 | $55.56 | $55.56 | 312,697 |
| 2023-08-04 | $53.46 | $55.34 | $53.07 | $55.10 | $55.10 | 433,535 |
| 2023-08-03 | $53.72 | $54.56 | $52.54 | $53.73 | $53.73 | 502,103 |
| 2023-08-02 | $54.23 | $54.81 | $53.50 | $54.13 | $54.13 | 575,052 |
| 2023-08-01 | $56.76 | $56.76 | $54.75 | $55.51 | $55.51 | 452,501 |
| 2023-07-31 | $57.24 | $57.94 | $56.32 | $57.13 | $57.13 | 508,071 |
| 2023-07-28 | $57.01 | $58.07 | $56.20 | $57.15 | $57.15 | 499,104 |
| 2023-07-27 | $57.68 | $58.63 | $56.18 | $56.27 | $56.27 | 795,777 |
| 2023-07-26 | $55.57 | $57.78 | $55.40 | $57.47 | $57.47 | 1,059,607 |
| 2023-07-25 | $56.64 | $57.73 | $54.22 | $54.83 | $54.83 | 1,686,262 |
| 2023-07-24 | $54.68 | $57.35 | $53.70 | $57.21 | $57.21 | 1,394,663 |
| 2023-07-21 | $54.55 | $54.93 | $53.58 | $53.69 | $53.69 | 886,178 |
| 2023-07-20 | $53.78 | $54.93 | $53.21 | $53.89 | $53.89 | 1,431,316 |
| 2023-07-19 | $52.79 | $54.36 | $52.17 | $53.99 | $53.99 | 1,419,216 |
| 2023-07-18 | $48.37 | $52.82 | $48.37 | $52.58 | $52.58 | 1,383,963 |
| 2023-07-17 | $46.92 | $48.51 | $46.56 | $48.16 | $48.16 | 658,364 |
| 2023-07-14 | $47.61 | $47.62 | $46.09 | $47.18 | $47.18 | 810,777 |
| 2023-07-13 | $46.58 | $47.34 | $45.55 | $47.27 | $47.27 | 634,543 |
| 2023-07-12 | $45.47 | $46.86 | $45.47 | $46.45 | $46.45 | 939,875 |
| 2023-07-11 | $42.74 | $44.99 | $42.72 | $44.81 | $44.81 | 956,362 |
| 2023-07-10 | $42.16 | $44.06 | $41.67 | $43.15 | $43.15 | 686,938 |
| 2023-07-07 | $40.75 | $42.40 | $40.58 | $41.92 | $41.92 | 820,467 |
| 2023-07-06 | $41.25 | $41.28 | $39.02 | $40.62 | $40.62 | 1,222,614 |
| 2023-07-05 | $41.89 | $42.85 | $41.25 | $42.13 | $42.13 | 710,966 |
| 2023-07-03 | $41.74 | $43.33 | $41.54 | $42.46 | $42.46 | 792,814 |
| 2023-06-30 | $42.68 | $42.75 | $41.21 | $41.23 | $41.23 | 762,155 |
| 2023-06-29 | $42.50 | $43.49 | $42.08 | $42.29 | $42.29 | 765,666 |
| 2023-06-28 | $42.39 | $42.46 | $41.51 | $42.03 | $42.03 | 445,932 |
| 2023-06-27 | $42.58 | $44.00 | $41.84 | $42.58 | $42.58 | 630,389 |
| 2023-06-26 | $41.40 | $42.88 | $41.39 | $42.59 | $42.59 | 1,253,197 |
| 2023-06-23 | $42.66 | $43.32 | $40.34 | $41.15 | $41.15 | 5,182,506 |
| 2023-06-22 | $44.36 | $44.36 | $41.68 | $43.00 | $43.00 | 1,144,548 |
| 2023-06-21 | $45.48 | $45.71 | $44.42 | $44.48 | $44.48 | 550,869 |
| 2023-06-20 | $46.00 | $46.23 | $45.03 | $45.82 | $45.82 | 755,741 |
| 2023-06-16 | $45.98 | $46.90 | $44.59 | $46.63 | $46.63 | 3,094,369 |
| 2023-06-15 | $44.50 | $46.25 | $44.29 | $45.89 | $45.89 | 555,910 |
| 2023-06-14 | $46.56 | $46.86 | $44.21 | $44.71 | $44.71 | 763,273 |
| 2023-06-13 | $45.34 | $47.20 | $44.95 | $46.27 | $46.27 | 570,886 |
| 2023-06-12 | $45.70 | $47.74 | $45.03 | $45.36 | $45.36 | 789,577 |
| 2023-06-09 | $47.50 | $47.50 | $45.36 | $45.64 | $45.64 | 525,742 |
| 2023-06-08 | $47.03 | $47.57 | $45.17 | $47.42 | $47.42 | 940,897 |
| 2023-06-07 | $44.75 | $48.16 | $44.51 | $47.66 | $47.66 | 1,369,453 |
| 2023-06-06 | $41.50 | $45.50 | $41.25 | $44.88 | $44.88 | 1,159,067 |
| 2023-06-05 | $43.10 | $43.37 | $40.83 | $41.80 | $41.80 | 829,400 |
| 2023-06-02 | $41.07 | $43.49 | $40.64 | $43.39 | $43.39 | 1,290,393 |
| 2023-06-01 | $39.76 | $41.18 | $39.05 | $40.00 | $40.00 | 8,430,571 |
| 2023-05-31 | $39.57 | $40.15 | $38.02 | $39.15 | $39.15 | 1,212,450 |
| 2023-05-30 | $39.12 | $40.49 | $37.14 | $40.01 | $40.01 | 2,091,894 |
| 2023-05-26 | $41.01 | $41.27 | $38.44 | $39.22 | $39.22 | 2,115,764 |
| 2023-05-25 | $39.41 | $39.93 | $37.92 | $39.55 | $39.55 | 752,518 |
| 2023-05-24 | $40.36 | $40.83 | $38.55 | $39.64 | $39.64 | 986,147 |
| 2023-05-23 | $40.78 | $42.46 | $40.34 | $40.47 | $40.47 | 1,167,404 |
| 2023-05-22 | $37.87 | $40.66 | $37.87 | $40.60 | $40.60 | 1,259,795 |
| 2023-05-19 | $39.09 | $39.37 | $37.18 | $37.75 | $37.75 | 1,356,156 |
| 2023-05-18 | $38.50 | $39.67 | $37.60 | $38.77 | $38.77 | 1,264,795 |
| 2023-05-17 | $35.68 | $38.91 | $35.68 | $38.59 | $38.59 | 1,638,670 |
| 2023-05-16 | $34.23 | $36.91 | $34.20 | $34.92 | $34.92 | 1,803,131 |
| 2023-05-15 | $34.24 | $36.00 | $33.83 | $34.54 | $34.54 | 1,782,631 |
| 2023-05-12 | $35.43 | $35.83 | $30.83 | $33.56 | $33.56 | 4,211,105 |
| 2023-05-11 | $38.20 | $38.49 | $34.57 | $35.01 | $35.01 | 2,315,272 |
| 2023-05-10 | $42.01 | $42.35 | $38.77 | $39.00 | $39.00 | 1,409,880 |
| 2023-05-09 | $42.44 | $42.88 | $41.03 | $41.17 | $41.17 | 650,144 |
| 2023-05-08 | $45.00 | $45.07 | $42.75 | $43.04 | $43.04 | 762,649 |
| 2023-05-05 | $42.69 | $44.08 | $41.13 | $43.71 | $43.71 | 966,858 |
| 2023-05-04 | $43.50 | $43.71 | $39.47 | $40.65 | $40.65 | 2,291,766 |
| 2023-05-03 | $44.50 | $47.42 | $44.21 | $44.80 | $44.80 | 1,078,635 |
| 2023-05-02 | $47.88 | $47.88 | $42.63 | $44.01 | $44.01 | 1,679,996 |
| 2023-05-01 | $48.37 | $48.82 | $47.36 | $47.80 | $47.80 | 737,655 |
| 2023-04-28 | $46.87 | $48.52 | $46.82 | $48.43 | $48.43 | 703,370 |
| 2023-04-27 | $47.09 | $47.73 | $46.72 | $47.06 | $47.06 | 483,146 |
| 2023-04-26 | $47.89 | $48.25 | $46.50 | $46.92 | $46.92 | 453,572 |
| 2023-04-25 | $48.86 | $49.43 | $47.75 | $47.77 | $47.77 | 482,695 |
| 2023-04-24 | $47.63 | $51.58 | $47.63 | $49.63 | $49.63 | 1,364,324 |
| 2023-04-21 | $49.60 | $49.60 | $48.33 | $48.80 | $48.80 | 650,471 |
| 2023-04-20 | $49.00 | $49.89 | $48.79 | $49.68 | $49.68 | 422,669 |
| 2023-04-19 | $48.94 | $50.34 | $48.54 | $49.84 | $49.84 | 846,711 |
| 2023-04-18 | $51.16 | $51.23 | $48.05 | $48.54 | $48.54 | 889,768 |
| 2023-04-17 | $49.37 | $51.24 | $48.58 | $51.11 | $51.11 | 578,937 |
| 2023-04-14 | $51.33 | $51.70 | $49.09 | $49.49 | $49.49 | 546,876 |
| 2023-04-13 | $50.64 | $51.37 | $50.22 | $50.57 | $50.57 | 447,127 |
| 2023-04-12 | $52.18 | $52.20 | $50.42 | $50.63 | $50.63 | 361,885 |
| 2023-04-11 | $50.96 | $51.91 | $50.72 | $51.75 | $51.75 | 416,042 |
| 2023-04-10 | $49.85 | $51.23 | $49.42 | $50.98 | $50.98 | 450,182 |
| 2023-04-06 | $49.55 | $50.47 | $49.23 | $50.37 | $50.37 | 474,310 |
| 2023-04-05 | $49.19 | $49.96 | $48.59 | $49.70 | $49.70 | 836,448 |
| 2023-04-04 | $51.38 | $51.50 | $48.75 | $49.92 | $49.92 | 500,485 |
| 2023-04-03 | $52.24 | $52.37 | $50.87 | $50.98 | $50.98 | 508,762 |
| 2023-03-31 | $51.42 | $52.23 | $50.87 | $52.08 | $52.08 | 443,809 |
| 2023-03-30 | $53.05 | $53.19 | $50.56 | $50.82 | $50.82 | 577,195 |
| 2023-03-29 | $52.33 | $52.77 | $51.35 | $52.73 | $52.73 | 491,017 |
| 2023-03-28 | $51.34 | $52.70 | $51.16 | $51.51 | $51.51 | 395,477 |
| 2023-03-27 | $52.45 | $52.97 | $50.65 | $51.60 | $51.60 | 479,399 |
| 2023-03-24 | $49.30 | $50.80 | $48.96 | $50.60 | $50.60 | 716,041 |
| 2023-03-23 | $51.43 | $51.85 | $48.97 | $50.18 | $50.18 | 758,921 |
| 2023-03-22 | $53.58 | $53.92 | $50.40 | $50.81 | $50.81 | 691,638 |
| 2023-03-21 | $53.70 | $57.10 | $53.27 | $53.53 | $53.53 | 1,138,424 |
| 2023-03-20 | $51.31 | $54.57 | $50.07 | $50.97 | $50.97 | 1,287,996 |
| 2023-03-17 | $52.76 | $53.50 | $50.65 | $51.08 | $51.08 | 1,877,746 |
| 2023-03-16 | $46.48 | $53.48 | $46.26 | $52.68 | $52.68 | 2,341,016 |
| 2023-03-15 | $46.24 | $50.55 | $45.00 | $47.60 | $47.60 | 2,314,900 |
| 2023-03-14 | $60.57 | $62.04 | $49.15 | $51.09 | $51.09 | 1,865,337 |
| 2023-03-13 | $47.30 | $63.19 | $34.71 | $51.75 | $51.75 | 3,269,560 |
| 2023-03-10 | $65.16 | $65.16 | $59.90 | $63.38 | $63.38 | 1,520,306 |
| 2023-03-09 | $72.37 | $72.43 | $67.50 | $67.53 | $67.53 | 477,030 |
| 2023-03-08 | $72.95 | $73.55 | $72.77 | $72.92 | $72.92 | 188,070 |
| 2023-03-07 | $73.40 | $73.59 | $72.58 | $73.02 | $73.02 | 252,532 |
| 2023-03-06 | $74.73 | $75.35 | $73.72 | $73.72 | $73.72 | 280,839 |
| 2023-03-03 | $74.41 | $74.79 | $73.84 | $74.67 | $74.67 | 174,687 |
| 2023-03-02 | $74.27 | $74.50 | $73.29 | $74.13 | $74.13 | 233,012 |
| 2023-03-01 | $74.37 | $74.65 | $73.84 | $74.65 | $74.65 | 210,964 |
| 2023-02-28 | $74.82 | $75.54 | $74.78 | $74.86 | $74.86 | 237,985 |
| 2023-02-27 | $74.75 | $75.08 | $74.24 | $74.56 | $74.56 | 204,517 |
| 2023-02-24 | $74.43 | $75.17 | $74.04 | $75.12 | $74.42 | 129,160 |
| 2023-02-23 | $74.89 | $75.22 | $74.03 | $75.00 | $74.30 | 152,385 |
| 2023-02-22 | $74.29 | $74.88 | $74.14 | $74.44 | $73.75 | 186,959 |
| 2023-02-21 | $75.71 | $75.71 | $73.70 | $74.65 | $73.96 | 196,975 |
| 2023-02-17 | $75.71 | $76.01 | $75.24 | $75.97 | $75.26 | 160,220 |
| 2023-02-16 | $77.02 | $77.02 | $76.06 | $76.12 | $75.41 | 130,492 |
| 2023-02-15 | $76.40 | $77.60 | $76.32 | $77.57 | $76.85 | 98,224 |
| 2023-02-14 | $77.01 | $77.32 | $75.80 | $76.76 | $76.05 | 134,862 |
| 2023-02-13 | $76.23 | $77.58 | $76.23 | $77.25 | $76.53 | 108,299 |
| 2023-02-10 | $76.17 | $76.78 | $76.09 | $76.51 | $76.51 | 127,773 |
| 2023-02-09 | $78.04 | $78.42 | $76.47 | $76.61 | $76.61 | 81,077 |
| 2023-02-08 | $78.36 | $78.79 | $77.77 | $77.81 | $77.81 | 87,455 |
| 2023-02-07 | $77.50 | $79.02 | $77.35 | $78.92 | $78.92 | 108,750 |
| 2023-02-06 | $79.64 | $79.67 | $77.73 | $78.04 | $78.04 | 108,166 |
| 2023-02-03 | $78.51 | $79.68 | $78.40 | $79.64 | $79.64 | 156,859 |
| 2023-02-02 | $77.08 | $78.60 | $76.77 | $78.56 | $78.56 | 162,129 |
| 2023-02-01 | $76.15 | $76.94 | $75.90 | $76.88 | $76.88 | 241,627 |
| 2023-01-31 | $75.77 | $76.64 | $75.65 | $76.49 | $76.49 | 258,144 |
| 2023-01-30 | $75.26 | $76.14 | $75.01 | $75.77 | $75.77 | 142,161 |
| 2023-01-27 | $74.96 | $75.98 | $74.79 | $75.61 | $75.61 | 125,232 |
| 2023-01-26 | $74.47 | $74.92 | $73.74 | $74.71 | $74.71 | 176,094 |
| 2023-01-25 | $74.10 | $74.95 | $73.60 | $74.70 | $74.70 | 202,831 |
| 2023-01-24 | $74.75 | $75.26 | $73.00 | $74.68 | $74.68 | 405,113 |
| 2023-01-23 | $78.00 | $79.44 | $74.96 | $75.08 | $75.08 | 595,067 |
| 2023-01-20 | $76.80 | $78.52 | $76.80 | $78.52 | $78.52 | 142,415 |
| 2023-01-19 | $76.73 | $77.25 | $75.89 | $76.74 | $76.74 | 95,040 |
| 2023-01-18 | $79.69 | $79.69 | $77.29 | $77.37 | $77.37 | 99,246 |
| 2023-01-17 | $80.39 | $80.65 | $79.37 | $80.22 | $80.22 | 90,585 |
| 2023-01-13 | $80.00 | $80.84 | $78.68 | $80.60 | $80.60 | 94,506 |
| 2023-01-12 | $80.93 | $81.73 | $80.50 | $80.80 | $80.80 | 144,319 |
| 2023-01-11 | $80.61 | $81.10 | $80.44 | $80.84 | $80.84 | 104,097 |
| 2023-01-10 | $79.49 | $80.72 | $79.48 | $80.71 | $80.71 | 90,061 |
| 2023-01-09 | $80.01 | $80.54 | $79.36 | $80.00 | $80.00 | 122,284 |
| 2023-01-06 | $77.72 | $79.99 | $77.72 | $79.95 | $79.95 | 110,648 |
| 2023-01-05 | $76.39 | $77.17 | $75.77 | $77.03 | $77.03 | 92,948 |
| 2023-01-04 | $78.20 | $78.75 | $76.81 | $77.34 | $77.34 | 97,853 |
| 2023-01-03 | $77.99 | $78.22 | $76.83 | $77.72 | $77.72 | 137,862 |
| 2022-12-30 | $77.58 | $78.11 | $77.16 | $77.56 | $77.56 | 100,178 |
| 2022-12-29 | $76.47 | $77.78 | $76.47 | $77.74 | $77.74 | 115,797 |
| 2022-12-28 | $77.28 | $77.31 | $76.46 | $76.46 | $76.46 | 95,386 |
| 2022-12-27 | $76.99 | $77.52 | $76.57 | $76.95 | $76.95 | 170,701 |
| 2022-12-23 | $76.71 | $77.17 | $76.20 | $76.80 | $76.80 | 89,774 |
| 2022-12-22 | $76.39 | $76.84 | $75.32 | $76.51 | $76.51 | 155,083 |
| 2022-12-21 | $75.71 | $77.28 | $75.71 | $76.61 | $76.61 | 130,890 |
| 2022-12-20 | $74.71 | $76.04 | $74.71 | $75.15 | $75.15 | 123,296 |
| 2022-12-19 | $74.94 | $75.58 | $73.88 | $74.65 | $74.65 | 197,049 |
| 2022-12-16 | $74.28 | $75.55 | $73.51 | $74.77 | $74.77 | 510,453 |
| 2022-12-15 | $75.26 | $76.18 | $74.11 | $74.74 | $74.74 | 405,178 |
| 2022-12-14 | $77.83 | $78.02 | $76.00 | $76.09 | $76.09 | 216,871 |
| 2022-12-13 | $79.44 | $80.07 | $77.20 | $77.83 | $77.83 | 163,536 |
| 2022-12-12 | $77.28 | $78.56 | $76.68 | $78.27 | $78.27 | 141,820 |
| 2022-12-09 | $77.47 | $77.92 | $77.22 | $77.25 | $77.25 | 117,851 |
| 2022-12-08 | $77.57 | $78.18 | $77.00 | $77.71 | $77.71 | 133,389 |
| 2022-12-07 | $77.08 | $78.04 | $76.67 | $77.16 | $77.16 | 127,143 |
| 2022-12-06 | $78.05 | $78.18 | $77.00 | $77.62 | $77.62 | 188,312 |
| 2022-12-05 | $81.50 | $81.50 | $77.74 | $78.03 | $78.03 | 201,012 |
| 2022-12-02 | $80.65 | $82.00 | $80.45 | $81.85 | $81.85 | 141,128 |
| 2022-12-01 | $80.73 | $81.39 | $80.03 | $81.19 | $81.19 | 117,503 |
| 2022-11-30 | $79.29 | $80.70 | $77.72 | $80.67 | $80.67 | 209,326 |
| 2022-11-29 | $79.62 | $80.58 | $79.40 | $79.40 | $79.40 | 126,202 |
| 2022-11-28 | $82.02 | $82.26 | $80.25 | $80.56 | $79.86 | 307,626 |
| 2022-11-25 | $81.89 | $82.87 | $81.68 | $82.84 | $82.84 | 77,461 |
| 2022-11-23 | $81.24 | $81.76 | $80.93 | $81.58 | $81.58 | 107,690 |
| 2022-11-22 | $80.40 | $81.27 | $80.32 | $81.09 | $81.09 | 116,295 |
| 2022-11-21 | $79.28 | $80.25 | $79.28 | $79.92 | $79.92 | 123,561 |
| 2022-11-18 | $79.68 | $80.29 | $78.51 | $79.41 | $79.41 | 208,245 |
| 2022-11-17 | $78.34 | $78.76 | $77.92 | $78.60 | $78.60 | 155,747 |
| 2022-11-16 | $80.93 | $81.01 | $79.25 | $79.32 | $79.32 | 170,900 |
| 2022-11-15 | $81.56 | $82.30 | $80.36 | $80.94 | $80.94 | 209,238 |
| 2022-11-14 | $80.85 | $82.22 | $80.85 | $81.36 | $81.36 | 225,801 |
| 2022-11-11 | $80.61 | $82.22 | $80.59 | $81.30 | $81.30 | 188,544 |
| 2022-11-10 | $77.12 | $80.53 | $76.95 | $80.52 | $80.52 | 256,608 |
| 2022-11-09 | $75.80 | $76.21 | $75.33 | $75.54 | $75.54 | 103,291 |
| 2022-11-08 | $75.91 | $76.93 | $75.34 | $76.01 | $76.01 | 99,735 |
| 2022-11-07 | $76.34 | $76.99 | $75.30 | $75.82 | $75.82 | 114,738 |
| 2022-11-04 | $75.03 | $76.15 | $75.01 | $76.12 | $76.12 | 137,300 |
| 2022-11-03 | $74.96 | $74.96 | $73.49 | $74.16 | $74.16 | 145,068 |
| 2022-11-02 | $75.61 | $76.84 | $75.19 | $75.57 | $75.57 | 237,151 |
| 2022-11-01 | $76.12 | $76.15 | $75.11 | $75.80 | $75.80 | 147,664 |
| 2022-10-31 | $75.09 | $76.11 | $75.02 | $75.95 | $75.95 | 182,487 |
| 2022-10-28 | $74.36 | $75.67 | $73.65 | $75.46 | $75.46 | 154,085 |
| 2022-10-27 | $74.22 | $75.00 | $73.55 | $73.80 | $73.80 | 194,069 |
| 2022-10-26 | $71.97 | $74.14 | $71.16 | $73.63 | $73.63 | 412,012 |
| 2022-10-25 | $70.55 | $73.22 | $70.55 | $71.60 | $71.60 | 358,509 |
| 2022-10-24 | $74.20 | $74.99 | $70.15 | $70.99 | $70.99 | 658,286 |
| 2022-10-21 | $75.61 | $76.69 | $74.82 | $75.70 | $75.70 | 304,638 |
| 2022-10-20 | $78.04 | $78.58 | $75.45 | $75.98 | $75.98 | 189,542 |
| 2022-10-19 | $79.06 | $79.36 | $77.13 | $78.06 | $78.06 | 132,080 |
| 2022-10-18 | $80.02 | $80.61 | $78.82 | $79.38 | $79.38 | 141,273 |
| 2022-10-17 | $78.16 | $79.52 | $78.16 | $79.10 | $79.10 | 122,477 |
| 2022-10-14 | $78.01 | $78.78 | $76.71 | $77.09 | $77.09 | 119,505 |
| 2022-10-13 | $74.89 | $77.95 | $74.16 | $77.78 | $77.78 | 264,289 |
| 2022-10-12 | $75.72 | $76.50 | $74.59 | $75.35 | $75.35 | 152,010 |
| 2022-10-11 | $75.91 | $76.88 | $75.06 | $75.65 | $75.65 | 260,140 |
| 2022-10-10 | $77.18 | $77.75 | $76.15 | $76.52 | $76.52 | 139,883 |
| 2022-10-07 | $79.88 | $79.88 | $76.67 | $76.68 | $76.68 | 275,073 |
| 2022-10-06 | $79.91 | $80.71 | $79.66 | $80.03 | $80.03 | 97,302 |
| 2022-10-05 | $79.85 | $80.48 | $79.49 | $80.38 | $80.38 | 137,388 |
| 2022-10-04 | $78.36 | $80.78 | $78.36 | $80.73 | $80.73 | 258,911 |
| 2022-10-03 | $76.81 | $77.84 | $76.04 | $77.58 | $77.58 | 227,775 |
| 2022-09-30 | $75.60 | $76.99 | $75.55 | $76.12 | $76.12 | 354,284 |
| 2022-09-29 | $75.80 | $76.13 | $74.50 | $75.88 | $75.88 | 333,949 |
| 2022-09-28 | $75.11 | $76.70 | $74.78 | $75.97 | $75.97 | 225,418 |
| 2022-09-27 | $77.35 | $77.82 | $74.66 | $75.27 | $75.27 | 218,172 |
| 2022-09-26 | $76.96 | $77.94 | $76.90 | $77.01 | $77.01 | 150,144 |
| 2022-09-23 | $77.36 | $77.72 | $76.40 | $77.71 | $77.71 | 177,244 |
| 2022-09-22 | $79.48 | $79.48 | $78.00 | $78.16 | $78.16 | 138,690 |
| 2022-09-21 | $81.20 | $81.41 | $79.36 | $79.40 | $79.40 | 184,027 |
| 2022-09-20 | $80.27 | $81.33 | $80.26 | $80.99 | $80.99 | 144,856 |
| 2022-09-19 | $78.68 | $80.76 | $78.68 | $80.50 | $80.50 | 143,208 |
| 2022-09-16 | $78.85 | $79.57 | $77.97 | $79.37 | $79.37 | 596,087 |
| 2022-09-15 | $78.79 | $80.14 | $78.79 | $79.50 | $79.50 | 143,704 |
| 2022-09-14 | $78.69 | $78.98 | $77.80 | $78.91 | $78.91 | 212,696 |
| 2022-09-13 | $78.85 | $79.08 | $77.84 | $78.27 | $78.27 | 173,878 |
| 2022-09-12 | $79.45 | $80.66 | $79.44 | $79.99 | $79.99 | 168,441 |
| 2022-09-09 | $79.08 | $80.09 | $78.99 | $79.45 | $79.45 | 104,209 |
| 2022-09-08 | $77.04 | $78.85 | $77.01 | $78.83 | $78.83 | 106,614 |
| 2022-09-07 | $76.54 | $77.99 | $76.39 | $77.67 | $77.67 | 120,652 |
| 2022-09-06 | $77.95 | $78.01 | $75.82 | $76.37 | $76.37 | 134,371 |
| 2022-09-02 | $78.66 | $79.27 | $77.08 | $77.33 | $77.33 | 152,982 |
| 2022-09-01 | $77.76 | $77.92 | $77.18 | $77.89 | $77.89 | 127,741 |
| 2022-08-31 | $77.97 | $78.38 | $77.62 | $78.02 | $78.02 | 181,242 |
| 2022-08-30 | $78.18 | $78.27 | $77.38 | $77.97 | $77.97 | 158,630 |
| 2022-08-29 | $79.00 | $79.18 | $78.28 | $78.59 | $77.89 | 94,459 |
| 2022-08-26 | $81.23 | $81.48 | $79.30 | $79.49 | $78.78 | 122,505 |
| 2022-08-25 | $80.27 | $81.40 | $80.27 | $81.12 | $80.40 | 139,728 |
| 2022-08-24 | $80.40 | $80.86 | $80.01 | $80.27 | $79.56 | 111,895 |
| 2022-08-23 | $81.26 | $81.70 | $80.66 | $80.88 | $80.16 | 120,473 |
| 2022-08-22 | $82.83 | $82.90 | $81.61 | $81.69 | $80.96 | 135,554 |
| 2022-08-19 | $84.17 | $84.17 | $83.25 | $83.82 | $83.07 | 181,755 |
| 2022-08-18 | $84.02 | $84.53 | $83.68 | $84.37 | $83.62 | 83,787 |
| 2022-08-17 | $84.57 | $84.82 | $83.85 | $84.45 | $83.70 | 112,820 |
| 2022-08-16 | $83.66 | $85.45 | $83.66 | $85.07 | $84.31 | 77,896 |
| 2022-08-15 | $83.17 | $84.39 | $83.17 | $84.22 | $83.47 | 85,528 |
| 2022-08-12 | $82.43 | $83.97 | $82.38 | $83.87 | $83.12 | 81,687 |
| 2022-08-11 | $82.29 | $82.66 | $81.82 | $82.42 | $81.69 | 113,135 |
| 2022-08-10 | $82.01 | $82.50 | $81.31 | $81.54 | $80.81 | 163,803 |
| 2022-08-09 | $80.80 | $81.25 | $80.10 | $81.22 | $80.50 | 130,401 |
| 2022-08-08 | $80.89 | $81.46 | $80.14 | $80.29 | $79.58 | 204,644 |
| 2022-08-05 | $79.19 | $80.59 | $79.19 | $80.52 | $79.80 | 95,613 |
| 2022-08-04 | $79.46 | $79.76 | $79.00 | $79.19 | $78.49 | 74,667 |
| 2022-08-03 | $79.35 | $80.18 | $78.90 | $79.66 | $78.95 | 95,582 |
| 2022-08-02 | $80.06 | $80.14 | $79.10 | $79.15 | $78.45 | 117,919 |
| 2022-08-01 | $79.52 | $81.11 | $79.11 | $80.63 | $79.91 | 144,303 |
| 2022-07-29 | $78.72 | $81.07 | $78.72 | $80.11 | $79.40 | 233,828 |
| 2022-07-28 | $79.51 | $79.79 | $78.68 | $79.40 | $78.69 | 131,870 |
| 2022-07-27 | $78.80 | $79.88 | $78.42 | $79.25 | $78.54 | 140,940 |
| 2022-07-26 | $78.46 | $79.21 | $77.98 | $78.60 | $77.90 | 163,369 |
| 2022-07-25 | $78.10 | $78.93 | $77.33 | $78.35 | $77.65 | 177,679 |
| 2022-07-22 | $76.92 | $77.43 | $76.29 | $76.95 | $76.27 | 202,403 |
| 2022-07-21 | $76.17 | $76.96 | $75.89 | $76.92 | $76.24 | 150,283 |
| 2022-07-20 | $75.39 | $77.01 | $75.39 | $76.74 | $76.06 | 166,701 |
| 2022-07-19 | $74.85 | $76.35 | $74.46 | $76.07 | $75.39 | 140,413 |
| 2022-07-18 | $74.38 | $75.34 | $74.00 | $74.15 | $73.49 | 124,754 |
| 2022-07-15 | $72.89 | $74.04 | $72.33 | $73.70 | $73.04 | 132,691 |
| 2022-07-14 | $71.42 | $71.87 | $70.89 | $71.70 | $71.06 | 137,211 |
| 2022-07-13 | $73.47 | $73.70 | $72.53 | $72.79 | $72.14 | 117,047 |
| 2022-07-12 | $74.18 | $75.61 | $74.07 | $74.49 | $73.83 | 151,758 |
| 2022-07-11 | $75.35 | $75.58 | $74.56 | $74.93 | $74.26 | 148,568 |
| 2022-07-08 | $76.37 | $76.50 | $75.47 | $75.89 | $75.21 | 71,022 |
| 2022-07-07 | $76.12 | $76.63 | $75.96 | $76.27 | $75.59 | 147,596 |
| 2022-07-06 | $75.04 | $75.80 | $74.54 | $75.47 | $74.80 | 192,069 |
| 2022-07-05 | $74.60 | $75.45 | $73.19 | $75.41 | $74.74 | 129,187 |
| 2022-07-01 | $74.51 | $75.86 | $74.09 | $75.86 | $75.19 | 146,513 |
| 2022-06-30 | $73.14 | $75.25 | $72.54 | $74.40 | $73.74 | 135,312 |
| 2022-06-29 | $76.60 | $76.60 | $74.33 | $74.55 | $73.89 | 249,712 |
| 2022-06-28 | $77.37 | $77.84 | $76.07 | $76.15 | $75.47 | 178,875 |
| 2022-06-27 | $77.66 | $77.90 | $76.48 | $76.69 | $76.01 | 319,225 |
| 2022-06-24 | $74.14 | $77.99 | $74.14 | $77.95 | $77.26 | 607,334 |
| 2022-06-23 | $73.85 | $74.21 | $72.74 | $73.86 | $73.20 | 215,177 |
| 2022-06-22 | $73.06 | $74.41 | $73.06 | $74.20 | $73.54 | 220,591 |
| 2022-06-21 | $72.47 | $74.44 | $71.76 | $74.06 | $73.40 | 325,117 |
| 2022-06-17 | $72.17 | $72.66 | $71.34 | $71.59 | $70.95 | 409,298 |
| 2022-06-16 | $72.50 | $72.50 | $70.97 | $71.41 | $70.77 | 261,417 |
| 2022-06-15 | $73.85 | $74.74 | $73.12 | $73.40 | $72.75 | 216,066 |
| 2022-06-14 | $74.00 | $74.87 | $72.87 | $73.37 | $72.72 | 293,203 |
| 2022-06-13 | $73.51 | $74.96 | $73.40 | $73.79 | $73.13 | 401,337 |
| 2022-06-10 | $75.04 | $75.88 | $74.62 | $75.15 | $74.48 | 213,880 |
| 2022-06-09 | $77.89 | $78.20 | $76.27 | $76.30 | $75.62 | 120,561 |
| 2022-06-08 | $78.57 | $78.93 | $77.71 | $78.26 | $77.56 | 98,286 |
| 2022-06-07 | $78.67 | $79.56 | $78.38 | $79.53 | $78.82 | 149,317 |
| 2022-06-06 | $79.79 | $79.99 | $78.74 | $79.21 | $78.51 | 128,557 |
| 2022-06-03 | $79.39 | $79.54 | $78.93 | $79.22 | $78.52 | 135,499 |
| 2022-06-02 | $78.13 | $79.77 | $77.51 | $79.77 | $79.06 | 171,085 |
| 2022-06-01 | $79.42 | $79.42 | $77.02 | $78.19 | $77.49 | 183,529 |
| 2022-05-31 | $78.58 | $79.75 | $78.01 | $79.48 | $78.77 | 276,097 |
| 2022-05-27 | $77.76 | $79.38 | $77.76 | $79.38 | $78.67 | 131,368 |
| 2022-05-26 | $78.40 | $79.12 | $78.30 | $78.52 | $77.14 | 178,606 |
| 2022-05-25 | $77.50 | $78.82 | $76.79 | $77.64 | $76.28 | 222,696 |
| 2022-05-24 | $77.07 | $77.61 | $75.21 | $77.56 | $76.20 | 288,327 |
| 2022-05-23 | $76.68 | $78.08 | $76.13 | $76.91 | $75.56 | 191,356 |
| 2022-05-20 | $75.49 | $76.25 | $74.05 | $75.27 | $73.95 | 681,893 |
| 2022-05-19 | $75.55 | $76.20 | $74.93 | $75.12 | $73.80 | 269,693 |
| 2022-05-18 | $76.96 | $77.37 | $75.93 | $76.33 | $74.99 | 214,309 |
| 2022-05-17 | $76.29 | $77.58 | $76.14 | $77.58 | $76.22 | 226,575 |
| 2022-05-16 | $74.75 | $75.79 | $73.75 | $75.21 | $73.89 | 244,750 |
| 2022-05-13 | $75.09 | $75.69 | $74.67 | $74.91 | $73.59 | 200,651 |
| 2022-05-12 | $74.01 | $74.88 | $73.00 | $74.88 | $73.57 | 425,413 |
| 2022-05-11 | $74.76 | $76.12 | $73.99 | $74.06 | $72.76 | 225,490 |
| 2022-05-10 | $75.55 | $75.69 | $73.62 | $74.56 | $73.25 | 232,063 |
| 2022-05-09 | $74.05 | $75.54 | $73.91 | $75.13 | $73.81 | 232,993 |
| 2022-05-06 | $75.43 | $75.70 | $73.91 | $74.82 | $73.51 | 226,524 |
| 2022-05-05 | $77.09 | $77.09 | $75.07 | $75.73 | $74.40 | 225,205 |
| 2022-05-04 | $75.42 | $77.80 | $75.19 | $77.69 | $76.33 | 229,453 |
| 2022-05-03 | $74.85 | $75.66 | $74.26 | $75.43 | $74.11 | 222,410 |
| 2022-05-02 | $74.79 | $75.56 | $73.88 | $74.82 | $73.51 | 244,839 |
| 2022-04-29 | $76.52 | $77.09 | $74.07 | $74.34 | $73.03 | 257,195 |
| 2022-04-28 | $76.47 | $77.09 | $76.10 | $76.66 | $75.31 | 240,308 |
| 2022-04-27 | $76.67 | $77.75 | $75.79 | $75.99 | $74.66 | 410,763 |
| 2022-04-26 | $77.53 | $78.91 | $76.41 | $76.45 | $75.11 | 352,379 |
| 2022-04-25 | $78.31 | $78.34 | $76.80 | $78.20 | $76.83 | 367,202 |
| 2022-04-22 | $80.31 | $80.97 | $77.66 | $77.69 | $76.33 | 213,007 |
| 2022-04-21 | $81.84 | $82.40 | $80.36 | $80.68 | $79.26 | 180,670 |
| 2022-04-20 | $81.45 | $82.35 | $81.22 | $81.38 | $79.95 | 121,659 |
| 2022-04-19 | $78.26 | $80.91 | $78.26 | $80.79 | $79.37 | 146,308 |
| 2022-04-18 | $78.91 | $79.27 | $77.79 | $78.28 | $76.91 | 156,920 |
| 2022-04-14 | $79.21 | $79.98 | $78.45 | $78.68 | $77.30 | 167,585 |
| 2022-04-13 | $77.26 | $79.35 | $77.26 | $79.30 | $77.91 | 208,466 |
| 2022-04-12 | $78.64 | $79.45 | $77.43 | $77.84 | $76.47 | 209,730 |
| 2022-04-11 | $79.31 | $80.61 | $78.53 | $78.59 | $77.21 | 153,453 |
| 2022-04-08 | $79.68 | $79.87 | $78.48 | $79.10 | $77.71 | 251,446 |
| 2022-04-07 | $80.69 | $81.20 | $78.96 | $79.39 | $78.00 | 211,208 |
| 2022-04-06 | $81.16 | $81.69 | $80.56 | $80.68 | $79.26 | 181,313 |
| 2022-04-05 | $82.53 | $83.14 | $81.30 | $81.56 | $80.13 | 156,753 |
| 2022-04-04 | $82.48 | $82.75 | $80.92 | $82.37 | $80.92 | 186,004 |
| 2022-04-01 | $84.34 | $84.93 | $82.50 | $82.88 | $81.42 | 212,133 |
| 2022-03-31 | $84.29 | $85.18 | $83.89 | $83.92 | $82.45 | 151,235 |
| 2022-03-30 | $86.80 | $86.84 | $83.87 | $84.54 | $83.06 | 139,568 |
| 2022-03-29 | $86.72 | $87.27 | $85.74 | $86.98 | $85.45 | 149,136 |
| 2022-03-28 | $85.88 | $86.60 | $84.77 | $85.74 | $84.23 | 135,679 |
| 2022-03-25 | $84.31 | $86.42 | $84.12 | $86.32 | $84.80 | 157,389 |
| 2022-03-24 | $84.10 | $84.46 | $83.44 | $84.00 | $82.52 | 97,019 |
| 2022-03-23 | $85.34 | $85.47 | $83.68 | $83.78 | $82.31 | 164,662 |
| 2022-03-22 | $86.28 | $86.83 | $85.20 | $85.73 | $84.22 | 169,897 |
| 2022-03-21 | $85.67 | $86.41 | $84.74 | $85.49 | $83.99 | 132,266 |
| 2022-03-18 | $85.29 | $85.57 | $83.46 | $85.21 | $83.71 | 354,374 |
| 2022-03-17 | $85.24 | $85.85 | $84.23 | $85.27 | $83.77 | 205,075 |
| 2022-03-16 | $84.59 | $86.07 | $84.59 | $86.04 | $84.53 | 128,518 |
| 2022-03-15 | $83.99 | $85.12 | $82.98 | $83.73 | $82.26 | 115,358 |
| 2022-03-14 | $85.22 | $86.60 | $83.07 | $83.56 | $82.09 | 159,729 |
| 2022-03-11 | $83.20 | $84.75 | $83.20 | $83.86 | $82.39 | 328,290 |
| 2022-03-10 | $81.14 | $82.54 | $81.14 | $82.26 | $80.82 | 114,793 |
| 2022-03-09 | $81.87 | $82.31 | $81.32 | $81.86 | $80.42 | 173,950 |
| 2022-03-08 | $81.28 | $82.21 | $79.60 | $79.85 | $78.45 | 248,121 |
| 2022-03-07 | $81.50 | $82.24 | $80.19 | $80.25 | $78.84 | 149,379 |
| 2022-03-04 | $83.67 | $83.67 | $81.37 | $82.14 | $80.70 | 142,772 |
| 2022-03-03 | $85.45 | $86.35 | $84.58 | $85.25 | $83.75 | 169,272 |
| 2022-03-02 | $83.58 | $86.38 | $83.58 | $85.68 | $84.18 | 148,872 |
| 2022-03-01 | $85.29 | $86.01 | $81.70 | $82.86 | $81.40 | 226,894 |
| 2022-02-28 | $84.37 | $86.25 | $84.37 | $86.18 | $84.67 | 203,444 |
| 2022-02-25 | $84.29 | $86.83 | $84.02 | $86.68 | $85.16 | 168,962 |
| 2022-02-24 | $83.93 | $84.28 | $81.63 | $84.11 | $81.97 | 241,594 |
| 2022-02-23 | $87.97 | $88.28 | $85.67 | $86.04 | $83.85 | 123,487 |
| 2022-02-22 | $87.40 | $87.97 | $86.66 | $87.13 | $84.91 | 114,269 |
| 2022-02-18 | $86.13 | $87.95 | $86.13 | $87.28 | $85.06 | 118,935 |
| 2022-02-17 | $87.61 | $87.82 | $86.23 | $86.43 | $84.23 | 125,176 |
| 2022-02-16 | $88.00 | $89.24 | $87.92 | $88.19 | $85.95 | 134,598 |
| 2022-02-15 | $88.06 | $88.99 | $88.00 | $88.63 | $86.38 | 146,361 |
| 2022-02-14 | $88.28 | $88.48 | $86.72 | $87.45 | $85.23 | 145,206 |
| 2022-02-11 | $87.31 | $88.82 | $86.82 | $87.55 | $85.32 | 165,128 |
| 2022-02-10 | $87.51 | $88.56 | $87.36 | $87.69 | $85.46 | 176,300 |
| 2022-02-09 | $88.45 | $88.53 | $87.31 | $87.47 | $85.25 | 119,887 |
| 2022-02-08 | $87.25 | $88.90 | $87.25 | $88.37 | $86.12 | 168,673 |
| 2022-02-07 | $86.91 | $86.91 | $85.94 | $86.29 | $84.10 | 172,826 |
| 2022-02-04 | $86.27 | $87.17 | $85.43 | $86.46 | $84.26 | 131,901 |
| 2022-02-03 | $85.97 | $86.51 | $85.03 | $85.61 | $83.43 | 163,263 |
| 2022-02-02 | $86.25 | $86.25 | $85.00 | $85.43 | $83.26 | 180,243 |
| 2022-02-01 | $86.06 | $86.74 | $85.21 | $86.64 | $84.44 | 183,673 |
| 2022-01-31 | $85.00 | $86.08 | $83.93 | $86.07 | $83.88 | 251,139 |
| 2022-01-28 | $85.77 | $86.17 | $83.72 | $85.68 | $83.50 | 181,038 |
| 2022-01-27 | $87.64 | $89.20 | $84.54 | $85.64 | $83.46 | 255,356 |
| 2022-01-26 | $88.66 | $88.98 | $85.69 | $86.63 | $84.43 | 268,662 |
| 2022-01-25 | $87.86 | $89.30 | $86.15 | $88.17 | $85.93 | 179,069 |
| 2022-01-24 | $86.50 | $88.59 | $85.69 | $88.50 | $86.25 | 268,946 |
| 2022-01-21 | $88.15 | $89.44 | $86.87 | $87.52 | $85.29 | 238,122 |
| 2022-01-20 | $89.25 | $90.47 | $88.29 | $88.31 | $86.06 | 246,527 |
| 2022-01-19 | $91.59 | $91.74 | $89.41 | $89.47 | $87.19 | 122,602 |
| 2022-01-18 | $92.20 | $92.38 | $91.03 | $91.65 | $89.32 | 135,385 |
| 2022-01-14 | $90.41 | $91.92 | $90.00 | $91.88 | $89.54 | 126,083 |
| 2022-01-13 | $91.18 | $92.35 | $90.89 | $91.55 | $89.22 | 118,589 |
| 2022-01-12 | $90.52 | $91.43 | $90.20 | $90.84 | $88.53 | 148,105 |
| 2022-01-11 | $91.21 | $91.70 | $89.83 | $90.77 | $88.46 | 147,457 |
| 2022-01-10 | $91.00 | $91.05 | $90.26 | $90.95 | $88.64 | 246,337 |
| 2022-01-07 | $88.92 | $90.77 | $88.36 | $90.75 | $88.44 | 251,456 |
| 2022-01-06 | $87.92 | $89.21 | $87.46 | $89.07 | $86.80 | 160,348 |
| 2022-01-05 | $87.04 | $88.32 | $86.71 | $86.86 | $84.65 | 201,739 |
| 2022-01-04 | $86.38 | $87.85 | $86.38 | $86.79 | $84.58 | 174,855 |
| 2022-01-03 | $84.65 | $86.00 | $84.60 | $85.51 | $83.34 | 141,741 |
| 2021-12-31 | $83.67 | $84.31 | $83.28 | $83.76 | $81.63 | 87,354 |
| 2021-12-30 | $84.61 | $85.04 | $83.83 | $83.88 | $81.75 | 85,499 |
| 2021-12-29 | $84.32 | $84.87 | $84.04 | $84.33 | $82.19 | 85,594 |
| 2021-12-28 | $83.67 | $85.37 | $83.67 | $84.18 | $82.04 | 153,991 |
| 2021-12-27 | $83.27 | $84.29 | $82.45 | $84.11 | $81.97 | 130,728 |
| 2021-12-23 | $83.41 | $83.75 | $82.72 | $83.35 | $81.23 | 92,913 |
| 2021-12-22 | $82.27 | $83.07 | $81.95 | $82.67 | $80.57 | 98,067 |
| 2021-12-21 | $80.93 | $82.43 | $80.93 | $82.17 | $80.08 | 172,773 |
| 2021-12-20 | $80.00 | $80.30 | $78.73 | $80.15 | $78.11 | 209,404 |
| 2021-12-17 | $82.61 | $82.61 | $80.17 | $80.79 | $78.74 | 892,001 |
| 2021-12-16 | $83.45 | $84.17 | $82.18 | $82.40 | $80.30 | 163,792 |
| 2021-12-15 | $82.05 | $83.19 | $81.26 | $82.79 | $80.68 | 227,553 |
| 2021-12-14 | $81.55 | $83.55 | $81.49 | $81.97 | $79.89 | 182,066 |
| 2021-12-13 | $82.23 | $82.29 | $80.85 | $81.37 | $79.30 | 134,950 |
| 2021-12-10 | $82.75 | $83.03 | $81.66 | $82.94 | $80.83 | 93,307 |
| 2021-12-09 | $82.12 | $82.95 | $81.58 | $82.21 | $80.12 | 92,005 |
| 2021-12-08 | $83.16 | $83.52 | $82.21 | $82.80 | $80.69 | 122,547 |
| 2021-12-07 | $84.70 | $85.10 | $82.51 | $83.06 | $80.95 | 137,018 |
| 2021-12-06 | $82.35 | $84.87 | $81.78 | $84.07 | $81.93 | 202,448 |
| 2021-12-03 | $83.13 | $83.48 | $80.45 | $80.81 | $78.75 | 124,738 |
| 2021-12-02 | $80.72 | $83.41 | $80.65 | $83.13 | $81.02 | 173,502 |
| 2021-12-01 | $80.85 | $83.12 | $79.97 | $80.06 | $78.02 | 244,665 |
| 2021-11-30 | $79.99 | $80.52 | $79.13 | $79.78 | $77.75 | 191,431 |
| 2021-11-29 | $82.96 | $82.96 | $81.20 | $81.27 | $79.20 | 127,973 |
| 2021-11-26 | $84.17 | $84.17 | $81.48 | $82.41 | $79.63 | 165,182 |
| 2021-11-24 | $87.06 | $87.78 | $86.09 | $86.77 | $83.84 | 72,966 |
| 2021-11-23 | $86.51 | $87.47 | $86.15 | $87.41 | $84.46 | 99,411 |
| 2021-11-22 | $85.83 | $87.33 | $85.46 | $86.19 | $83.28 | 91,675 |
| 2021-11-19 | $85.34 | $85.34 | $84.12 | $85.04 | $82.17 | 114,416 |
| 2021-11-18 | $86.08 | $86.76 | $85.60 | $86.40 | $83.48 | 118,928 |
| 2021-11-17 | $87.21 | $87.42 | $85.70 | $86.30 | $83.39 | 88,103 |
| 2021-11-16 | $88.02 | $88.82 | $87.37 | $87.71 | $84.75 | 105,918 |
| 2021-11-15 | $88.04 | $88.55 | $87.51 | $88.41 | $85.43 | 99,541 |
| 2021-11-12 | $87.60 | $88.06 | $86.53 | $87.45 | $84.50 | 65,312 |
| 2021-11-11 | $87.77 | $88.09 | $86.82 | $87.65 | $84.69 | 91,384 |
| 2021-11-10 | $87.31 | $87.86 | $87.06 | $87.57 | $84.61 | 117,099 |
| 2021-11-09 | $86.50 | $87.43 | $86.26 | $87.05 | $84.11 | 74,245 |
| 2021-11-08 | $87.51 | $88.05 | $86.69 | $87.24 | $84.30 | 75,839 |
| 2021-11-05 | $86.22 | $87.41 | $86.22 | $87.36 | $84.41 | 102,684 |
| 2021-11-04 | $86.73 | $87.79 | $85.00 | $85.57 | $82.68 | 112,379 |
| 2021-11-03 | $84.58 | $87.41 | $84.58 | $87.09 | $84.15 | 164,918 |
| 2021-11-02 | $86.52 | $86.63 | $84.76 | $84.84 | $81.98 | 118,432 |
| 2021-11-01 | $85.30 | $86.73 | $85.01 | $86.63 | $83.71 | 212,076 |
| 2021-10-29 | $85.25 | $85.50 | $84.27 | $84.50 | $81.65 | 103,863 |
| 2021-10-28 | $84.44 | $85.21 | $84.16 | $85.15 | $82.28 | 159,557 |
| 2021-10-27 | $87.20 | $87.33 | $84.00 | $84.03 | $81.19 | 198,022 |
| 2021-10-26 | $88.18 | $88.96 | $86.93 | $87.82 | $84.86 | 182,555 |
| 2021-10-25 | $87.02 | $88.89 | $86.60 | $87.70 | $84.74 | 256,823 |
| 2021-10-22 | $85.71 | $86.68 | $85.71 | $86.46 | $83.54 | 155,654 |
| 2021-10-21 | $86.08 | $86.18 | $84.97 | $85.72 | $82.83 | 127,221 |
| 2021-10-20 | $84.78 | $86.00 | $84.78 | $85.95 | $83.05 | 116,533 |
| 2021-10-19 | $84.39 | $85.27 | $83.62 | $85.12 | $82.25 | 147,276 |
| 2021-10-18 | $83.07 | $84.60 | $82.91 | $83.90 | $81.07 | 172,484 |
| 2021-10-15 | $83.57 | $83.94 | $82.95 | $83.21 | $80.40 | 135,126 |
| 2021-10-14 | $82.29 | $82.86 | $81.67 | $82.83 | $80.03 | 74,286 |
| 2021-10-13 | $81.68 | $82.15 | $80.64 | $81.69 | $78.93 | 141,994 |
| 2021-10-12 | $81.66 | $81.86 | $81.05 | $81.76 | $79.00 | 132,530 |
| 2021-10-11 | $83.38 | $83.41 | $81.93 | $81.99 | $79.22 | 132,475 |
| 2021-10-08 | $83.18 | $83.31 | $82.49 | $83.00 | $80.20 | 137,019 |
| 2021-10-07 | $82.44 | $83.41 | $82.44 | $83.00 | $80.20 | 131,761 |
| 2021-10-06 | $81.83 | $81.94 | $80.43 | $81.93 | $79.16 | 133,489 |
| 2021-10-05 | $83.75 | $83.75 | $82.24 | $82.42 | $79.64 | 128,268 |
| 2021-10-04 | $83.23 | $84.15 | $82.21 | $82.97 | $80.17 | 181,371 |
| 2021-10-01 | $82.19 | $83.91 | $82.03 | $83.25 | $80.44 | 181,784 |
| 2021-09-30 | $84.04 | $84.50 | $82.04 | $82.17 | $79.40 | 159,405 |
| 2021-09-29 | $83.75 | $84.41 | $83.22 | $83.71 | $80.88 | 185,073 |
| 2021-09-28 | $84.55 | $84.88 | $83.60 | $83.81 | $80.98 | 164,153 |
| 2021-09-27 | $82.47 | $84.89 | $82.47 | $84.19 | $81.35 | 223,569 |
| 2021-09-24 | $81.30 | $82.40 | $81.27 | $81.55 | $78.80 | 182,129 |
| 2021-09-23 | $79.73 | $81.89 | $79.73 | $81.25 | $78.51 | 185,137 |
| 2021-09-22 | $78.55 | $79.72 | $78.44 | $79.14 | $76.47 | 118,471 |
| 2021-09-21 | $77.91 | $78.48 | $77.13 | $77.84 | $75.21 | 146,574 |
| 2021-09-20 | $76.00 | $77.55 | $75.68 | $77.43 | $74.82 | 238,635 |
| 2021-09-17 | $77.32 | $78.57 | $77.32 | $77.82 | $75.19 | 511,728 |
| 2021-09-16 | $78.29 | $78.63 | $76.98 | $77.30 | $74.69 | 175,183 |
| 2021-09-15 | $76.96 | $78.46 | $76.96 | $77.78 | $75.15 | 235,810 |
| 2021-09-14 | $78.82 | $78.82 | $76.66 | $77.15 | $74.55 | 257,728 |
| 2021-09-13 | $79.12 | $79.29 | $77.99 | $78.63 | $75.98 | 198,381 |
| 2021-09-10 | $80.35 | $80.67 | $78.40 | $78.44 | $75.79 | 171,950 |
| 2021-09-09 | $79.95 | $81.09 | $79.94 | $80.13 | $77.43 | 135,545 |
| 2021-09-08 | $80.50 | $81.07 | $79.80 | $80.33 | $77.62 | 123,732 |
| 2021-09-07 | $81.70 | $82.64 | $80.69 | $80.82 | $78.09 | 176,958 |
| 2021-09-03 | $82.26 | $82.69 | $81.52 | $81.74 | $78.98 | 101,489 |
| 2021-09-02 | $82.43 | $82.98 | $82.00 | $82.39 | $79.61 | 147,843 |
| 2021-09-01 | $83.81 | $83.81 | $82.12 | $82.56 | $79.77 | 139,371 |
| 2021-08-31 | $83.51 | $84.23 | $82.80 | $83.81 | $80.98 | 177,016 |
| 2021-08-30 | $84.79 | $84.79 | $83.16 | $83.18 | $80.37 | 199,716 |
| 2021-08-27 | $84.04 | $85.46 | $84.04 | $85.41 | $81.84 | 288,835 |
| 2021-08-26 | $85.16 | $85.16 | $83.45 | $83.51 | $80.02 | 136,248 |
| 2021-08-25 | $85.01 | $86.16 | $84.71 | $84.95 | $81.40 | 153,406 |
| 2021-08-24 | $85.08 | $85.40 | $84.59 | $85.06 | $81.50 | 164,233 |
| 2021-08-23 | $85.44 | $85.98 | $84.68 | $84.95 | $81.40 | 237,706 |
| 2021-08-20 | $83.18 | $85.00 | $83.18 | $84.99 | $81.44 | 92,871 |
| 2021-08-19 | $82.58 | $83.76 | $82.41 | $83.17 | $79.69 | 134,923 |
| 2021-08-18 | $84.54 | $84.98 | $83.40 | $83.40 | $79.91 | 133,476 |
| 2021-08-17 | $84.57 | $85.35 | $83.79 | $84.96 | $81.41 | 161,158 |
| 2021-08-16 | $85.16 | $85.71 | $84.36 | $85.27 | $81.70 | 130,377 |
| 2021-08-13 | $86.30 | $86.30 | $85.27 | $85.84 | $82.25 | 128,892 |
| 2021-08-12 | $86.76 | $87.12 | $85.77 | $86.60 | $82.98 | 122,840 |
| 2021-08-11 | $85.69 | $87.04 | $84.85 | $87.02 | $83.38 | 156,011 |
| 2021-08-10 | $84.50 | $85.91 | $84.15 | $85.39 | $81.82 | 102,295 |
| 2021-08-09 | $84.94 | $85.94 | $84.54 | $84.75 | $81.21 | 158,543 |
| 2021-08-06 | $84.75 | $86.05 | $84.37 | $85.55 | $81.97 | 162,439 |
| 2021-08-05 | $83.44 | $83.92 | $82.99 | $83.47 | $79.98 | 174,083 |
| 2021-08-04 | $82.76 | $84.00 | $82.59 | $82.64 | $79.18 | 146,817 |
| 2021-08-03 | $82.93 | $83.90 | $81.78 | $83.84 | $80.33 | 230,355 |
| 2021-08-02 | $84.24 | $86.03 | $82.90 | $82.93 | $79.46 | 214,613 |
| 2021-07-30 | $84.10 | $85.60 | $83.47 | $83.71 | $80.21 | 224,697 |
| 2021-07-29 | $85.37 | $85.79 | $84.04 | $84.90 | $81.35 | 156,694 |
| 2021-07-28 | $83.99 | $85.20 | $83.07 | $84.27 | $80.75 | 194,978 |
| 2021-07-27 | $82.66 | $84.65 | $82.32 | $83.85 | $80.34 | 245,342 |
| 2021-07-26 | $83.06 | $84.11 | $82.37 | $83.24 | $79.76 | 314,069 |
| 2021-07-23 | $81.78 | $82.18 | $80.72 | $82.13 | $78.70 | 208,462 |
| 2021-07-22 | $82.86 | $82.86 | $80.71 | $80.93 | $77.55 | 199,001 |
| 2021-07-21 | $83.35 | $84.42 | $82.71 | $83.27 | $79.79 | 178,858 |
| 2021-07-20 | $81.07 | $84.12 | $81.06 | $82.44 | $78.99 | 400,500 |
| 2021-07-19 | $82.76 | $83.51 | $80.50 | $80.99 | $77.60 | 352,317 |
| 2021-07-16 | $87.10 | $87.10 | $84.38 | $84.52 | $80.99 | 253,562 |
| 2021-07-15 | $84.69 | $86.65 | $84.45 | $86.38 | $82.77 | 224,537 |
| 2021-07-14 | $85.12 | $85.66 | $84.12 | $85.44 | $81.87 | 208,994 |
| 2021-07-13 | $85.00 | $85.14 | $83.97 | $84.85 | $81.30 | 198,460 |
| 2021-07-12 | $84.07 | $85.74 | $83.39 | $85.48 | $81.91 | 266,161 |
| 2021-07-09 | $82.69 | $85.57 | $82.65 | $85.37 | $81.80 | 434,492 |
| 2021-07-08 | $80.89 | $81.95 | $80.11 | $81.38 | $77.98 | 271,896 |
| 2021-07-07 | $81.61 | $82.81 | $81.51 | $82.09 | $78.66 | 185,966 |
| 2021-07-06 | $83.50 | $83.53 | $82.05 | $82.32 | $78.88 | 264,906 |
| 2021-07-02 | $84.46 | $84.59 | $83.50 | $83.94 | $80.43 | 150,735 |
| 2021-07-01 | $84.79 | $85.26 | $83.93 | $84.90 | $81.35 | 201,338 |
| 2021-06-30 | $83.61 | $84.64 | $83.58 | $84.22 | $80.70 | 252,461 |
| 2021-06-29 | $85.27 | $85.75 | $83.55 | $83.90 | $80.39 | 163,084 |
| 2021-06-28 | $86.84 | $87.00 | $84.03 | $84.43 | $80.90 | 184,114 |
| 2021-06-25 | $86.24 | $87.93 | $85.98 | $87.43 | $83.77 | 419,334 |
| 2021-06-24 | $84.70 | $86.04 | $84.00 | $85.93 | $82.34 | 246,844 |
| 2021-06-23 | $84.62 | $84.98 | $84.26 | $84.35 | $80.82 | 133,410 |
| 2021-06-22 | $84.60 | $84.65 | $82.95 | $84.26 | $80.74 | 200,470 |
| 2021-06-21 | $82.09 | $85.00 | $82.09 | $84.86 | $81.31 | 249,115 |
| 2021-06-18 | $83.50 | $83.75 | $81.23 | $81.32 | $77.92 | 529,731 |
| 2021-06-17 | $89.39 | $89.39 | $84.27 | $84.39 | $80.86 | 266,802 |
| 2021-06-16 | $87.60 | $89.33 | $86.76 | $88.83 | $85.12 | 193,343 |
| 2021-06-15 | $86.83 | $88.99 | $86.75 | $88.08 | $84.40 | 179,954 |
| 2021-06-14 | $89.25 | $89.53 | $86.42 | $86.70 | $83.07 | 339,808 |
| 2021-06-11 | $88.51 | $89.45 | $87.92 | $88.90 | $85.18 | 194,595 |
| 2021-06-10 | $90.00 | $90.00 | $88.17 | $88.22 | $84.53 | 218,930 |
| 2021-06-09 | $88.50 | $89.34 | $87.92 | $88.85 | $85.13 | 287,744 |
| 2021-06-08 | $88.09 | $89.57 | $87.41 | $89.31 | $85.58 | 229,101 |
| 2021-06-07 | $88.71 | $88.98 | $88.16 | $88.80 | $85.09 | 203,847 |
| 2021-06-04 | $88.30 | $88.82 | $87.55 | $88.53 | $84.83 | 147,527 |
| 2021-06-03 | $88.42 | $89.28 | $87.99 | $88.81 | $85.10 | 201,873 |
| 2021-06-02 | $90.13 | $90.13 | $88.34 | $88.46 | $84.76 | 171,541 |
| 2021-06-01 | $90.19 | $90.84 | $89.52 | $89.75 | $86.00 | 184,138 |
| 2021-05-28 | $88.78 | $89.86 | $87.85 | $89.74 | $85.99 | 219,804 |
| 2021-05-27 | $89.78 | $90.02 | $88.85 | $89.00 | $85.28 | 196,262 |
| 2021-05-26 | $88.69 | $89.70 | $88.33 | $89.29 | $84.92 | 1,068,491 |
| 2021-05-25 | $90.20 | $90.42 | $88.48 | $88.68 | $84.34 | 398,008 |
| 2021-05-24 | $92.64 | $92.64 | $89.94 | $90.22 | $85.80 | 315,086 |
| 2021-05-21 | $91.60 | $92.42 | $91.21 | $91.92 | $87.42 | 120,134 |
| 2021-05-20 | $91.22 | $91.25 | $90.00 | $90.85 | $86.40 | 115,198 |
| 2021-05-19 | $90.15 | $91.37 | $89.09 | $91.31 | $86.84 | 180,212 |
| 2021-05-18 | $92.46 | $93.04 | $91.37 | $91.51 | $87.03 | 230,285 |
| 2021-05-17 | $92.81 | $93.60 | $92.11 | $93.01 | $88.45 | 145,200 |
| 2021-05-14 | $93.49 | $93.73 | $92.54 | $93.47 | $88.89 | 117,897 |
| 2021-05-13 | $89.05 | $93.62 | $89.05 | $93.19 | $88.63 | 231,728 |
| 2021-05-12 | $92.70 | $93.27 | $88.84 | $89.18 | $84.81 | 162,894 |
| 2021-05-11 | $92.38 | $93.74 | $91.87 | $91.92 | $87.42 | 181,071 |
| 2021-05-10 | $95.00 | $95.95 | $93.12 | $93.19 | $88.63 | 129,539 |
| 2021-05-07 | $92.50 | $94.76 | $92.39 | $94.39 | $89.77 | 192,076 |
| 2021-05-06 | $94.04 | $95.00 | $93.21 | $94.89 | $90.24 | 153,243 |
| 2021-05-05 | $93.34 | $94.02 | $93.22 | $93.35 | $88.78 | 153,258 |
| 2021-05-04 | $91.63 | $93.36 | $90.93 | $93.36 | $88.79 | 288,840 |
| 2021-05-03 | $92.08 | $92.34 | $90.84 | $92.02 | $87.51 | 257,698 |
| 2021-04-30 | $91.78 | $92.78 | $90.65 | $90.89 | $86.44 | 335,869 |
| 2021-04-29 | $91.36 | $92.97 | $90.90 | $92.86 | $88.31 | 304,977 |
| 2021-04-28 | $92.05 | $92.07 | $90.69 | $90.90 | $86.45 | 252,595 |
| 2021-04-27 | $90.57 | $91.94 | $90.23 | $91.82 | $87.32 | 160,385 |
| 2021-04-26 | $92.39 | $92.80 | $89.32 | $89.83 | $85.43 | 265,983 |
| 2021-04-23 | $88.54 | $91.87 | $88.54 | $90.93 | $86.48 | 208,086 |
| 2021-04-22 | $89.65 | $90.44 | $88.33 | $88.38 | $84.05 | 168,338 |
| 2021-04-21 | $87.70 | $90.31 | $87.52 | $89.75 | $85.35 | 235,466 |
| 2021-04-20 | $91.13 | $91.13 | $88.44 | $88.46 | $84.13 | 165,272 |
| 2021-04-19 | $91.92 | $92.32 | $90.49 | $91.16 | $86.70 | 163,969 |
| 2021-04-16 | $91.42 | $92.11 | $90.64 | $91.72 | $87.23 | 151,096 |
| 2021-04-15 | $91.01 | $91.01 | $88.81 | $90.55 | $86.12 | 144,268 |
| 2021-04-14 | $89.50 | $91.38 | $89.50 | $90.73 | $86.29 | 136,801 |
| 2021-04-13 | $90.95 | $90.95 | $89.15 | $89.53 | $85.15 | 151,104 |
| 2021-04-12 | $91.21 | $91.90 | $90.59 | $91.65 | $87.16 | 120,602 |
| 2021-04-09 | $90.46 | $91.15 | $89.74 | $90.75 | $86.31 | 176,219 |
| 2021-04-08 | $89.61 | $89.97 | $88.15 | $89.79 | $85.39 | 136,961 |
| 2021-04-07 | $91.09 | $91.36 | $89.52 | $89.94 | $85.53 | 136,507 |
| 2021-04-06 | $90.16 | $91.28 | $89.74 | $90.56 | $86.12 | 154,995 |
| 2021-04-05 | $92.21 | $92.55 | $90.00 | $90.65 | $86.21 | 146,630 |
| 2021-04-01 | $89.33 | $91.27 | $88.82 | $91.01 | $86.55 | 234,081 |
| 2021-03-31 | $91.38 | $92.17 | $89.48 | $89.49 | $85.11 | 204,901 |
| 2021-03-30 | $89.97 | $92.25 | $89.97 | $91.72 | $87.23 | 167,719 |
| 2021-03-29 | $91.68 | $92.90 | $89.35 | $89.53 | $85.15 | 274,012 |
| 2021-03-26 | $92.74 | $93.35 | $91.71 | $93.14 | $88.58 | 179,407 |
| 2021-03-25 | $89.12 | $91.73 | $88.05 | $91.26 | $86.79 | 205,459 |
| 2021-03-24 | $89.56 | $91.66 | $89.17 | $89.25 | $84.88 | 192,960 |
| 2021-03-23 | $91.03 | $91.18 | $88.55 | $88.76 | $84.41 | 307,615 |
| 2021-03-22 | $95.39 | $95.39 | $91.19 | $91.96 | $87.46 | 271,956 |
| 2021-03-19 | $94.46 | $96.16 | $93.22 | $96.16 | $91.45 | 1,573,150 |
| 2021-03-18 | $95.68 | $99.10 | $95.18 | $95.74 | $91.05 | 305,830 |
| 2021-03-17 | $93.89 | $94.77 | $92.65 | $94.45 | $89.82 | 270,035 |
| 2021-03-16 | $94.70 | $94.70 | $92.12 | $93.06 | $88.50 | 298,724 |
| 2021-03-15 | $95.00 | $95.45 | $93.27 | $95.27 | $90.60 | 372,584 |
| 2021-03-12 | $95.58 | $96.23 | $93.85 | $94.98 | $90.33 | 221,542 |
| 2021-03-11 | $93.06 | $94.17 | $92.44 | $94.09 | $89.48 | 243,076 |
| 2021-03-10 | $91.31 | $94.10 | $91.31 | $93.65 | $89.06 | 279,523 |
| 2021-03-09 | $92.84 | $93.85 | $90.91 | $91.21 | $86.74 | 288,942 |
| 2021-03-08 | $92.69 | $94.77 | $92.39 | $94.10 | $89.49 | 256,180 |
| 2021-03-05 | $89.61 | $91.77 | $87.74 | $91.67 | $87.18 | 359,429 |
| 2021-03-04 | $90.68 | $91.54 | $87.39 | $87.91 | $83.60 | 322,528 |
| 2021-03-03 | $89.53 | $93.00 | $89.53 | $90.57 | $86.13 | 274,680 |
| 2021-03-02 | $89.37 | $89.88 | $88.28 | $89.04 | $84.68 | 203,129 |
| 2021-03-01 | $89.14 | $90.15 | $88.66 | $89.77 | $85.37 | 300,937 |
| 2021-02-26 | $89.21 | $89.36 | $87.20 | $87.50 | $83.21 | 224,976 |
| 2021-02-25 | $93.43 | $94.18 | $89.58 | $89.61 | $85.22 | 330,900 |
| 2021-02-24 | $92.85 | $93.65 | $91.57 | $93.42 | $88.19 | 625,270 |
| 2021-02-23 | $90.84 | $92.75 | $89.72 | $92.66 | $87.47 | 309,629 |
| 2021-02-22 | $88.79 | $91.57 | $88.79 | $90.27 | $85.21 | 331,279 |
| 2021-02-19 | $87.87 | $89.11 | $87.67 | $89.10 | $84.11 | 288,598 |
| 2021-02-18 | $87.54 | $88.23 | $86.81 | $87.55 | $82.64 | 179,431 |
| 2021-02-17 | $88.43 | $89.29 | $87.58 | $88.31 | $83.36 | 182,660 |
| 2021-02-16 | $88.41 | $89.50 | $88.06 | $88.63 | $83.66 | 261,893 |
| 2021-02-12 | $86.70 | $87.73 | $86.40 | $87.54 | $82.63 | 144,988 |
| 2021-02-11 | $86.85 | $88.09 | $85.74 | $86.71 | $81.85 | 188,090 |
| 2021-02-10 | $86.14 | $87.83 | $85.99 | $86.85 | $81.98 | 272,474 |
| 2021-02-09 | $83.20 | $86.03 | $83.12 | $85.84 | $81.03 | 275,671 |
| 2021-02-08 | $81.75 | $83.36 | $81.61 | $83.36 | $78.69 | 158,192 |
| 2021-02-05 | $81.75 | $82.11 | $80.40 | $81.61 | $77.04 | 175,070 |
| 2021-02-04 | $79.62 | $81.31 | $79.62 | $80.90 | $76.37 | 246,246 |
| 2021-02-03 | $79.85 | $80.32 | $79.05 | $79.42 | $74.97 | 281,346 |
| 2021-02-02 | $80.29 | $80.51 | $79.18 | $80.23 | $75.73 | 399,573 |
| 2021-02-01 | $78.94 | $79.93 | $77.61 | $79.62 | $75.16 | 258,408 |
| 2021-01-29 | $80.61 | $81.34 | $78.07 | $78.19 | $73.81 | 416,841 |
| 2021-01-28 | $80.96 | $81.41 | $80.21 | $80.84 | $76.31 | 285,314 |
| 2021-01-27 | $79.50 | $81.27 | $79.50 | $79.90 | $75.42 | 374,725 |
| 2021-01-26 | $82.07 | $82.07 | $80.82 | $80.85 | $76.32 | 410,995 |
| 2021-01-25 | $81.00 | $81.89 | $79.15 | $81.62 | $77.05 | 317,611 |
| 2021-01-22 | $81.49 | $84.24 | $81.49 | $84.11 | $79.40 | 222,865 |
| 2021-01-21 | $83.78 | $83.85 | $82.15 | $82.15 | $77.55 | 249,445 |
| 2021-01-20 | $83.71 | $83.97 | $82.43 | $83.91 | $79.21 | 189,242 |
| 2021-01-19 | $83.63 | $84.07 | $82.80 | $83.83 | $79.13 | 137,147 |
| 2021-01-15 | $82.76 | $84.01 | $82.70 | $83.42 | $78.75 | 146,181 |
| 2021-01-14 | $83.97 | $84.90 | $82.58 | $84.51 | $79.77 | 181,963 |
| 2021-01-13 | $83.69 | $83.69 | $82.25 | $83.09 | $78.43 | 118,893 |
| 2021-01-12 | $83.11 | $84.99 | $83.11 | $84.10 | $79.39 | 171,140 |
| 2021-01-11 | $80.80 | $82.89 | $80.80 | $82.86 | $78.22 | 154,590 |
| 2021-01-08 | $82.79 | $82.79 | $80.53 | $81.88 | $77.29 | 219,197 |
| 2021-01-07 | $82.65 | $83.47 | $82.00 | $82.51 | $77.89 | 414,304 |
| 2021-01-06 | $79.07 | $82.55 | $78.87 | $81.11 | $76.56 | 467,391 |
| 2021-01-05 | $77.32 | $77.99 | $76.31 | $77.06 | $72.74 | 248,898 |
| 2021-01-04 | $77.09 | $77.51 | $75.65 | $77.36 | $73.03 | 245,506 |
| 2020-12-31 | $76.71 | $77.19 | $76.19 | $76.62 | $72.33 | 193,918 |
| 2020-12-30 | $76.58 | $77.25 | $76.02 | $76.87 | $72.56 | 141,081 |
| 2020-12-29 | $77.53 | $77.53 | $75.87 | $76.10 | $71.84 | 148,542 |
| 2020-12-28 | $77.64 | $77.99 | $76.54 | $77.51 | $73.17 | 215,523 |
| 2020-12-24 | $78.06 | $78.06 | $75.92 | $77.02 | $72.70 | 88,870 |
| 2020-12-23 | $76.34 | $77.63 | $76.08 | $77.56 | $73.21 | 253,004 |
| 2020-12-22 | $77.80 | $77.80 | $75.59 | $75.87 | $71.62 | 180,995 |
| 2020-12-21 | $77.39 | $77.73 | $76.11 | $77.42 | $73.08 | 271,135 |
| 2020-12-18 | $78.40 | $78.99 | $76.44 | $76.88 | $72.57 | 690,669 |
| 2020-12-17 | $78.65 | $78.84 | $77.23 | $78.17 | $73.79 | 196,982 |
| 2020-12-16 | $79.94 | $79.94 | $78.51 | $78.84 | $74.42 | 182,261 |
| 2020-12-15 | $78.71 | $79.40 | $77.92 | $79.38 | $74.93 | 172,408 |
| 2020-12-14 | $79.92 | $80.07 | $77.97 | $77.98 | $73.61 | 183,896 |
| 2020-12-11 | $78.01 | $79.44 | $78.01 | $78.77 | $74.36 | 274,317 |
| 2020-12-10 | $78.22 | $79.67 | $78.04 | $79.24 | $74.80 | 213,383 |
| 2020-12-09 | $79.95 | $80.38 | $78.84 | $79.16 | $74.72 | 175,424 |
| 2020-12-08 | $78.42 | $79.65 | $78.42 | $79.30 | $74.86 | 172,422 |
| 2020-12-07 | $79.00 | $79.92 | $78.41 | $79.51 | $75.05 | 137,136 |
| 2020-12-04 | $78.45 | $79.50 | $78.00 | $79.36 | $74.91 | 122,071 |
| 2020-12-03 | $78.23 | $78.52 | $77.41 | $77.93 | $73.56 | 153,651 |
| 2020-12-02 | $76.36 | $78.15 | $76.19 | $77.94 | $73.57 | 154,303 |
| 2020-12-01 | $75.95 | $77.25 | $75.56 | $76.61 | $72.32 | 377,431 |
| 2020-11-30 | $76.89 | $77.78 | $74.76 | $74.88 | $70.68 | 300,574 |
| 2020-11-27 | $78.55 | $78.86 | $76.44 | $77.78 | $73.42 | 145,791 |
| 2020-11-25 | $77.36 | $79.34 | $76.59 | $79.30 | $74.22 | 610,782 |
| 2020-11-24 | $76.06 | $78.71 | $75.82 | $78.53 | $73.50 | 311,487 |
| 2020-11-23 | $74.95 | $75.36 | $73.94 | $74.74 | $69.95 | 210,405 |
| 2020-11-20 | $74.05 | $74.73 | $73.27 | $73.92 | $69.18 | 302,073 |
| 2020-11-19 | $74.17 | $74.90 | $73.54 | $74.75 | $69.96 | 213,967 |
| 2020-11-18 | $75.90 | $76.98 | $74.73 | $74.96 | $70.16 | 458,761 |
| 2020-11-17 | $73.55 | $75.85 | $73.11 | $75.69 | $70.84 | 316,991 |
| 2020-11-16 | $75.00 | $75.99 | $73.74 | $75.29 | $70.46 | 560,668 |
| 2020-11-13 | $72.68 | $73.94 | $71.96 | $72.13 | $67.51 | 286,123 |
| 2020-11-12 | $71.07 | $72.28 | $70.05 | $71.71 | $67.11 | 397,542 |
| 2020-11-11 | $74.48 | $74.87 | $71.49 | $72.27 | $67.64 | 370,820 |
| 2020-11-10 | $71.68 | $74.86 | $70.28 | $74.34 | $69.58 | 529,903 |
| 2020-11-09 | $64.43 | $73.72 | $64.23 | $71.58 | $66.99 | 714,299 |
| 2020-11-06 | $60.52 | $60.60 | $59.05 | $59.37 | $55.56 | 163,248 |
| 2020-11-05 | $58.03 | $60.27 | $58.03 | $60.07 | $56.22 | 287,610 |
| 2020-11-04 | $61.14 | $62.11 | $57.78 | $57.82 | $54.11 | 293,481 |
| 2020-11-03 | $62.62 | $63.35 | $62.22 | $62.95 | $58.92 | 307,167 |
| 2020-11-02 | $61.46 | $61.78 | $60.32 | $61.40 | $57.46 | 224,116 |
| 2020-10-30 | $59.54 | $60.65 | $59.40 | $60.64 | $56.75 | 319,303 |
| 2020-10-29 | $58.53 | $60.09 | $57.81 | $59.86 | $56.02 | 323,374 |
| 2020-10-28 | $58.36 | $59.16 | $57.52 | $58.12 | $54.39 | 650,595 |
| 2020-10-27 | $60.69 | $60.82 | $59.14 | $59.44 | $55.63 | 284,744 |
| 2020-10-26 | $62.48 | $62.89 | $60.33 | $61.00 | $57.09 | 390,853 |
| 2020-10-23 | $61.61 | $62.77 | $61.00 | $62.17 | $58.19 | 355,310 |
| 2020-10-22 | $58.92 | $61.69 | $58.80 | $61.19 | $57.27 | 455,801 |
| 2020-10-21 | $56.73 | $58.73 | $56.73 | $58.51 | $54.76 | 309,204 |
| 2020-10-20 | $55.69 | $57.51 | $55.69 | $56.98 | $53.33 | 326,335 |
| 2020-10-19 | $55.60 | $56.02 | $54.92 | $55.03 | $51.50 | 172,361 |
| 2020-10-16 | $55.02 | $55.77 | $54.29 | $55.22 | $51.68 | 265,639 |
| 2020-10-15 | $53.00 | $55.17 | $53.00 | $55.08 | $51.55 | 153,118 |
| 2020-10-14 | $54.07 | $54.54 | $53.53 | $53.56 | $50.13 | 195,780 |
| 2020-10-13 | $55.72 | $55.88 | $54.10 | $54.14 | $50.67 | 210,147 |
| 2020-10-12 | $55.90 | $56.35 | $55.14 | $56.21 | $52.61 | 209,091 |
| 2020-10-09 | $55.77 | $56.12 | $55.07 | $55.30 | $51.76 | 270,721 |
| 2020-10-08 | $54.89 | $56.00 | $54.61 | $55.67 | $52.10 | 248,845 |
| 2020-10-07 | $53.61 | $55.06 | $53.61 | $54.75 | $51.24 | 308,084 |
| 2020-10-06 | $53.24 | $55.11 | $53.08 | $53.18 | $49.77 | 291,459 |
| 2020-10-05 | $51.56 | $52.88 | $51.41 | $52.87 | $49.48 | 291,717 |
| 2020-10-02 | $49.25 | $51.30 | $49.25 | $50.96 | $47.69 | 225,908 |
| 2020-10-01 | $50.12 | $50.84 | $49.61 | $50.03 | $46.82 | 212,827 |
| 2020-09-30 | $50.09 | $50.73 | $49.92 | $50.52 | $47.28 | 291,022 |
| 2020-09-29 | $50.55 | $50.63 | $49.58 | $49.90 | $46.70 | 237,985 |
| 2020-09-28 | $50.48 | $51.54 | $50.48 | $50.94 | $47.67 | 253,907 |
| 2020-09-25 | $49.21 | $49.90 | $49.21 | $49.75 | $46.56 | 283,316 |
| 2020-09-24 | $49.25 | $50.83 | $48.77 | $49.56 | $46.38 | 521,464 |
| 2020-09-23 | $50.70 | $51.77 | $49.19 | $49.19 | $46.04 | 568,270 |
| 2020-09-22 | $49.25 | $50.65 | $49.20 | $50.38 | $47.15 | 610,611 |
| 2020-09-21 | $50.99 | $51.80 | $49.04 | $49.22 | $46.07 | 622,600 |
| 2020-09-18 | $52.16 | $52.57 | $51.42 | $51.98 | $48.65 | 724,426 |
| 2020-09-17 | $51.07 | $52.11 | $50.82 | $52.05 | $48.71 | 324,676 |
| 2020-09-16 | $51.74 | $52.58 | $51.41 | $51.66 | $48.35 | 327,628 |
| 2020-09-15 | $53.52 | $53.61 | $51.76 | $51.90 | $48.57 | 402,974 |
| 2020-09-14 | $52.48 | $54.08 | $52.19 | $53.39 | $49.97 | 316,936 |
| 2020-09-11 | $52.34 | $52.59 | $51.77 | $52.29 | $48.94 | 299,592 |
| 2020-09-10 | $53.50 | $53.50 | $51.70 | $51.82 | $48.50 | 436,096 |
| 2020-09-09 | $54.28 | $54.28 | $52.69 | $53.20 | $49.79 | 212,317 |
| 2020-09-08 | $55.61 | $55.81 | $53.71 | $54.07 | $50.60 | 294,784 |
| 2020-09-04 | $56.65 | $57.48 | $55.08 | $56.00 | $52.41 | 214,339 |
| 2020-09-03 | $55.66 | $57.27 | $55.05 | $55.27 | $51.73 | 245,092 |
| 2020-09-02 | $54.76 | $55.56 | $54.34 | $55.18 | $51.64 | 201,202 |
| 2020-09-01 | $55.04 | $55.72 | $54.26 | $54.92 | $51.40 | 164,820 |
| 2020-08-31 | $56.12 | $56.22 | $54.99 | $55.04 | $51.51 | 256,119 |
| 2020-08-28 | $56.93 | $56.93 | $55.93 | $56.29 | $52.68 | 159,901 |
| 2020-08-27 | $55.94 | $57.20 | $55.90 | $57.01 | $52.73 | 209,795 |
| 2020-08-26 | $56.93 | $56.93 | $55.91 | $55.99 | $51.78 | 215,106 |
| 2020-08-25 | $57.19 | $57.97 | $56.39 | $56.88 | $52.61 | 189,938 |
| 2020-08-24 | $56.12 | $57.15 | $55.44 | $56.99 | $52.71 | 326,430 |
| 2020-08-21 | $56.11 | $56.11 | $54.98 | $55.36 | $51.20 | 195,673 |
| 2020-08-20 | $56.22 | $56.45 | $55.63 | $55.67 | $51.49 | 180,422 |
| 2020-08-19 | $56.94 | $57.90 | $56.75 | $56.90 | $52.63 | 196,805 |
| 2020-08-18 | $58.30 | $58.30 | $56.75 | $57.02 | $52.74 | 190,694 |
| 2020-08-17 | $59.01 | $59.20 | $58.08 | $58.28 | $53.90 | 229,617 |
| 2020-08-14 | $58.40 | $59.65 | $58.00 | $59.27 | $54.82 | 195,549 |
| 2020-08-13 | $59.07 | $59.56 | $58.40 | $58.70 | $54.29 | 181,748 |
| 2020-08-12 | $60.76 | $60.76 | $58.82 | $59.66 | $55.18 | 169,390 |
| 2020-08-11 | $60.74 | $61.26 | $59.52 | $59.84 | $55.35 | 202,126 |
| 2020-08-10 | $58.90 | $60.65 | $58.76 | $59.37 | $54.91 | 228,997 |
| 2020-08-07 | $56.38 | $58.80 | $55.90 | $58.79 | $54.37 | 182,636 |
| 2020-08-06 | $56.98 | $57.69 | $56.50 | $56.77 | $52.51 | 199,118 |
| 2020-08-05 | $56.58 | $57.50 | $56.12 | $57.42 | $53.11 | 137,527 |
| 2020-08-04 | $56.35 | $56.37 | $55.42 | $55.98 | $51.78 | 151,205 |
| 2020-08-03 | $56.95 | $57.09 | $55.80 | $56.66 | $52.40 | 194,867 |
| 2020-07-31 | $56.48 | $56.81 | $55.78 | $56.63 | $52.38 | 214,358 |
| 2020-07-30 | $56.52 | $57.06 | $55.28 | $56.89 | $52.62 | 294,675 |
| 2020-07-29 | $56.67 | $58.28 | $56.50 | $57.99 | $53.63 | 383,898 |
| 2020-07-28 | $57.06 | $57.94 | $56.87 | $56.92 | $52.64 | 303,182 |
| 2020-07-27 | $59.35 | $59.76 | $56.36 | $57.76 | $53.42 | 406,648 |
| 2020-07-24 | $60.62 | $60.98 | $59.09 | $59.18 | $54.74 | 245,961 |
| 2020-07-23 | $59.10 | $60.51 | $59.10 | $60.31 | $55.78 | 153,805 |
| 2020-07-22 | $59.33 | $59.58 | $58.49 | $59.20 | $54.75 | 218,598 |
| 2020-07-21 | $57.42 | $60.12 | $57.42 | $59.96 | $55.46 | 197,413 |
| 2020-07-20 | $57.01 | $57.48 | $56.51 | $56.86 | $52.59 | 208,397 |
| 2020-07-17 | $58.66 | $59.23 | $56.90 | $57.33 | $53.02 | 214,845 |
| 2020-07-16 | $58.67 | $60.26 | $58.37 | $58.85 | $54.43 | 136,354 |
| 2020-07-15 | $58.62 | $59.57 | $58.05 | $59.33 | $54.87 | 246,446 |
| 2020-07-14 | $57.49 | $57.53 | $55.89 | $56.87 | $52.60 | 252,329 |
| 2020-07-13 | $57.79 | $58.28 | $56.39 | $57.63 | $53.30 | 189,075 |
| 2020-07-10 | $54.19 | $57.25 | $54.19 | $57.21 | $52.91 | 253,182 |
| 2020-07-09 | $57.00 | $57.00 | $53.80 | $54.35 | $50.27 | 313,304 |
| 2020-07-08 | $57.60 | $58.56 | $56.47 | $56.98 | $52.70 | 404,914 |
| 2020-07-07 | $59.12 | $59.12 | $57.83 | $57.83 | $53.49 | 205,954 |
| 2020-07-06 | $60.52 | $61.60 | $59.44 | $59.97 | $55.47 | 215,871 |
| 2020-07-02 | $61.75 | $61.94 | $59.28 | $59.71 | $55.23 | 198,183 |
| 2020-07-01 | $61.55 | $61.55 | $59.76 | $59.99 | $55.48 | 193,751 |
| 2020-06-30 | $59.88 | $62.16 | $59.88 | $61.41 | $56.80 | 253,541 |
| 2020-06-29 | $59.98 | $61.45 | $59.50 | $60.47 | $55.93 | 304,550 |
| 2020-06-26 | $60.25 | $60.29 | $58.36 | $58.97 | $54.54 | 342,528 |
| 2020-06-25 | $58.76 | $61.55 | $58.48 | $61.50 | $56.88 | 263,946 |
| 2020-06-24 | $61.36 | $61.37 | $59.00 | $59.01 | $54.58 | 265,527 |
| 2020-06-23 | $64.32 | $64.52 | $61.71 | $62.04 | $57.38 | 256,105 |
| 2020-06-22 | $62.74 | $63.80 | $61.98 | $63.07 | $58.33 | 227,624 |
| 2020-06-19 | $64.23 | $64.37 | $62.01 | $63.38 | $58.62 | 742,028 |
| 2020-06-18 | $62.14 | $64.36 | $62.14 | $63.52 | $58.75 | 280,624 |
| 2020-06-17 | $66.12 | $66.74 | $62.53 | $62.67 | $57.96 | 303,160 |
| 2020-06-16 | $66.58 | $66.89 | $64.52 | $66.04 | $61.08 | 321,916 |
| 2020-06-15 | $60.13 | $64.52 | $59.75 | $63.22 | $58.47 | 367,199 |
| 2020-06-12 | $64.49 | $64.49 | $61.14 | $62.67 | $57.96 | 325,551 |
| 2020-06-11 | $63.82 | $64.15 | $61.25 | $61.37 | $56.76 | 382,687 |
| 2020-06-10 | $70.62 | $70.62 | $66.99 | $67.31 | $62.25 | 278,600 |
| 2020-06-09 | $70.83 | $72.50 | $70.15 | $71.49 | $66.12 | 226,037 |
| 2020-06-08 | $71.95 | $72.74 | $71.26 | $72.68 | $67.22 | 297,356 |
| 2020-06-05 | $70.34 | $71.25 | $69.13 | $70.40 | $65.11 | 273,707 |
| 2020-06-04 | $65.00 | $66.93 | $64.66 | $66.54 | $61.54 | 236,529 |
| 2020-06-03 | $65.29 | $66.78 | $65.00 | $65.43 | $60.52 | 274,524 |
| 2020-06-02 | $65.10 | $65.31 | $63.29 | $63.69 | $58.91 | 218,354 |
| 2020-06-01 | $64.84 | $65.29 | $64.06 | $64.35 | $59.52 | 246,895 |
| 2020-05-29 | $63.73 | $64.85 | $63.07 | $64.33 | $59.50 | 253,441 |
| 2020-05-28 | $67.22 | $67.22 | $64.51 | $64.72 | $59.86 | 206,262 |
| 2020-05-27 | $67.26 | $67.94 | $65.30 | $67.38 | $61.68 | 334,905 |
| 2020-05-26 | $63.61 | $65.33 | $62.56 | $64.44 | $58.99 | 287,873 |
| 2020-05-22 | $61.78 | $62.16 | $60.81 | $61.07 | $55.90 | 318,858 |
| 2020-05-21 | $60.81 | $62.39 | $60.65 | $61.78 | $56.55 | 335,060 |
| 2020-05-20 | $59.27 | $61.25 | $59.27 | $60.96 | $55.80 | 228,690 |
| 2020-05-19 | $60.25 | $61.31 | $58.06 | $58.12 | $53.20 | 296,511 |
| 2020-05-18 | $59.09 | $61.31 | $58.84 | $61.02 | $55.86 | 254,643 |
| 2020-05-15 | $56.51 | $56.96 | $55.71 | $56.47 | $51.69 | 808,587 |
| 2020-05-14 | $54.99 | $58.10 | $53.10 | $57.48 | $52.62 | 332,321 |
| 2020-05-13 | $57.73 | $57.75 | $55.53 | $55.68 | $50.97 | 295,883 |
| 2020-05-12 | $61.56 | $61.61 | $58.09 | $58.39 | $53.45 | 297,406 |
| 2020-05-11 | $62.28 | $62.33 | $60.53 | $61.33 | $56.14 | 265,530 |
| 2020-05-08 | $62.38 | $63.62 | $62.09 | $63.25 | $57.90 | 229,317 |
| 2020-05-07 | $61.27 | $63.04 | $60.61 | $60.97 | $55.81 | 218,969 |
| 2020-05-06 | $61.72 | $61.88 | $59.83 | $60.86 | $55.71 | 251,906 |
| 2020-05-05 | $64.48 | $65.01 | $61.18 | $61.27 | $56.09 | 308,843 |
| 2020-05-04 | $63.41 | $64.11 | $61.91 | $63.59 | $58.21 | 280,547 |
| 2020-05-01 | $66.33 | $66.90 | $63.87 | $64.48 | $59.03 | 372,659 |
| 2020-04-30 | $67.75 | $69.22 | $66.40 | $68.18 | $62.41 | 310,077 |
| 2020-04-29 | $68.25 | $71.06 | $68.01 | $69.61 | $63.72 | 293,509 |
| 2020-04-28 | $68.18 | $68.72 | $66.44 | $66.87 | $61.21 | 221,751 |
| 2020-04-27 | $61.95 | $67.02 | $61.87 | $66.55 | $60.92 | 295,883 |
| 2020-04-24 | $60.93 | $62.00 | $60.35 | $61.49 | $56.29 | 151,568 |
| 2020-04-23 | $58.97 | $62.01 | $58.57 | $60.93 | $55.78 | 313,941 |
| 2020-04-22 | $61.25 | $61.58 | $58.12 | $58.45 | $53.51 | 299,528 |
| 2020-04-21 | $59.10 | $61.01 | $57.81 | $59.80 | $54.74 | 408,402 |
| 2020-04-20 | $56.69 | $60.47 | $56.61 | $59.44 | $54.41 | 313,675 |
| 2020-04-17 | $56.08 | $57.95 | $55.73 | $57.63 | $52.76 | 216,932 |
| 2020-04-16 | $55.89 | $55.89 | $52.93 | $53.99 | $49.42 | 414,090 |
| 2020-04-15 | $57.00 | $57.02 | $55.10 | $55.62 | $50.92 | 276,134 |
| 2020-04-14 | $60.32 | $60.76 | $57.63 | $58.73 | $53.76 | 255,827 |
| 2020-04-13 | $62.32 | $62.69 | $58.17 | $58.85 | $53.87 | 148,304 |
| 2020-04-09 | $60.56 | $62.97 | $60.13 | $62.72 | $57.41 | 204,462 |
| 2020-04-08 | $57.09 | $59.44 | $56.38 | $59.03 | $54.04 | 295,923 |
| 2020-04-07 | $57.99 | $59.23 | $56.04 | $56.67 | $51.88 | 269,684 |
| 2020-04-06 | $56.90 | $57.25 | $54.51 | $56.08 | $51.34 | 350,780 |
| 2020-04-03 | $55.44 | $56.35 | $53.05 | $54.26 | $49.67 | 333,524 |
| 2020-04-02 | $51.44 | $56.07 | $51.15 | $55.94 | $51.21 | 457,622 |
| 2020-04-01 | $52.49 | $53.80 | $51.64 | $52.88 | $48.41 | 357,761 |
| 2020-03-31 | $53.56 | $55.24 | $52.66 | $55.24 | $50.57 | 316,427 |
| 2020-03-30 | $53.02 | $54.65 | $51.36 | $54.17 | $49.59 | 341,798 |
| 2020-03-27 | $54.17 | $54.54 | $52.25 | $53.13 | $48.64 | 364,501 |
| 2020-03-26 | $51.85 | $56.53 | $50.73 | $56.53 | $51.75 | 467,461 |
| 2020-03-25 | $51.81 | $55.37 | $50.31 | $51.60 | $47.24 | 757,349 |
| 2020-03-24 | $49.96 | $52.06 | $48.97 | $51.80 | $47.42 | 394,942 |
| 2020-03-23 | $52.51 | $52.86 | $46.70 | $47.37 | $43.36 | 392,574 |
| 2020-03-20 | $59.07 | $59.91 | $53.74 | $53.96 | $49.40 | 445,977 |
| 2020-03-19 | $63.09 | $63.09 | $56.01 | $58.32 | $53.39 | 576,030 |
| 2020-03-18 | $62.64 | $71.12 | $62.02 | $64.20 | $58.77 | 499,354 |
| 2020-03-17 | $60.13 | $67.16 | $57.73 | $66.69 | $61.05 | 401,021 |
| 2020-03-16 | $58.00 | $63.29 | $58.00 | $58.62 | $53.66 | 437,319 |
| 2020-03-13 | $62.30 | $65.19 | $59.59 | $65.14 | $59.63 | 383,618 |
| 2020-03-12 | $57.15 | $60.77 | $55.55 | $57.98 | $53.08 | 507,243 |
| 2020-03-11 | $63.99 | $64.60 | $59.96 | $61.99 | $56.75 | 411,330 |
| 2020-03-10 | $65.20 | $66.01 | $62.10 | $65.95 | $60.37 | 231,326 |
| 2020-03-09 | $66.00 | $67.30 | $61.69 | $62.39 | $57.11 | 396,718 |
| 2020-03-06 | $69.73 | $71.47 | $68.61 | $70.40 | $64.45 | 277,539 |
| 2020-03-05 | $74.38 | $74.67 | $71.54 | $72.53 | $66.40 | 247,593 |
| 2020-03-04 | $76.65 | $76.98 | $74.63 | $76.32 | $69.86 | 254,416 |
| 2020-03-03 | $77.69 | $78.18 | $75.16 | $76.15 | $69.71 | 321,908 |
| 2020-03-02 | $74.51 | $78.06 | $74.19 | $77.98 | $71.38 | 258,068 |
| 2020-02-28 | $75.00 | $76.33 | $73.41 | $74.42 | $68.13 | 368,501 |
| 2020-02-27 | $78.55 | $81.02 | $77.37 | $77.45 | $70.90 | 375,236 |
| 2020-02-26 | $82.17 | $83.01 | $80.60 | $80.67 | $73.21 | 262,877 |
| 2020-02-25 | $85.92 | $86.08 | $81.59 | $81.74 | $74.18 | 404,142 |
| 2020-02-24 | $87.47 | $87.47 | $85.86 | $85.89 | $77.95 | 230,771 |
| 2020-02-21 | $90.54 | $90.54 | $89.16 | $89.47 | $81.20 | 188,232 |
| 2020-02-20 | $89.75 | $91.03 | $89.75 | $90.91 | $82.51 | 170,460 |
| 2020-02-19 | $89.92 | $90.43 | $89.92 | $89.95 | $81.64 | 111,400 |
| 2020-02-18 | $90.68 | $91.04 | $89.60 | $89.75 | $81.45 | 99,960 |
| 2020-02-14 | $91.52 | $91.63 | $90.82 | $90.93 | $82.53 | 114,167 |
| 2020-02-13 | $90.16 | $91.70 | $90.16 | $91.57 | $83.11 | 105,559 |
| 2020-02-12 | $91.31 | $91.31 | $89.85 | $90.71 | $82.33 | 177,096 |
| 2020-02-11 | $90.76 | $91.54 | $90.41 | $90.58 | $82.21 | 169,373 |
| 2020-02-10 | $89.56 | $90.52 | $89.56 | $90.51 | $82.14 | 115,265 |
| 2020-02-07 | $90.61 | $91.10 | $89.87 | $89.97 | $81.65 | 113,233 |
| 2020-02-06 | $92.67 | $92.67 | $90.89 | $90.95 | $82.54 | 167,574 |
| 2020-02-05 | $92.53 | $92.80 | $91.76 | $92.29 | $83.76 | 240,938 |
| 2020-02-04 | $92.00 | $92.56 | $91.49 | $91.53 | $83.07 | 160,100 |
| 2020-02-03 | $90.00 | $91.28 | $90.00 | $90.81 | $82.42 | 160,581 |
| 2020-01-31 | $90.91 | $91.05 | $89.49 | $89.60 | $81.32 | 186,671 |
| 2020-01-30 | $90.76 | $91.50 | $90.25 | $91.46 | $83.01 | 200,054 |
| 2020-01-29 | $90.71 | $92.56 | $90.50 | $90.93 | $82.53 | 304,094 |
| 2020-01-28 | $91.98 | $93.01 | $91.98 | $92.71 | $84.14 | 248,284 |
| 2020-01-27 | $90.98 | $92.95 | $90.91 | $91.39 | $82.94 | 379,626 |
| 2020-01-24 | $92.91 | $92.91 | $91.03 | $91.93 | $83.43 | 240,138 |
| 2020-01-23 | $92.57 | $93.15 | $91.85 | $92.92 | $84.33 | 165,988 |
| 2020-01-22 | $93.08 | $93.24 | $92.57 | $92.75 | $84.18 | 124,477 |
| 2020-01-21 | $93.80 | $94.15 | $92.87 | $92.93 | $84.34 | 132,678 |
| 2020-01-17 | $94.43 | $94.43 | $93.99 | $94.13 | $85.43 | 104,593 |
| 2020-01-16 | $93.53 | $94.11 | $93.53 | $94.01 | $85.32 | 138,352 |
| 2020-01-15 | $93.31 | $93.66 | $92.44 | $92.90 | $84.31 | 202,568 |
| 2020-01-14 | $93.85 | $94.22 | $93.55 | $93.74 | $85.08 | 184,059 |
| 2020-01-13 | $93.55 | $93.80 | $93.01 | $93.80 | $85.13 | 114,979 |
| 2020-01-10 | $94.15 | $94.15 | $93.03 | $93.26 | $84.64 | 160,166 |
| 2020-01-09 | $94.24 | $94.50 | $93.66 | $94.08 | $85.38 | 100,955 |
| 2020-01-08 | $93.07 | $93.95 | $92.79 | $93.57 | $84.92 | 145,349 |
| 2020-01-07 | $93.20 | $93.57 | $92.75 | $93.31 | $84.69 | 129,398 |
| 2020-01-06 | $93.69 | $93.82 | $92.93 | $93.21 | $84.59 | 253,020 |
| 2020-01-03 | $93.43 | $94.46 | $92.85 | $94.32 | $85.60 | 236,294 |
| 2020-01-02 | $95.48 | $95.53 | $93.69 | $94.37 | $85.65 | 173,895 |
| 2019-12-31 | $95.21 | $95.68 | $95.15 | $95.16 | $86.36 | 182,862 |
| 2019-12-30 | $95.10 | $95.55 | $94.85 | $95.22 | $86.42 | 112,301 |
| 2019-12-27 | $95.56 | $95.56 | $94.74 | $94.82 | $86.06 | 143,265 |
| 2019-12-26 | $95.22 | $95.61 | $94.92 | $95.28 | $86.47 | 188,435 |
| 2019-12-24 | $95.38 | $95.57 | $94.83 | $95.20 | $86.40 | 118,613 |
| 2019-12-23 | $94.85 | $95.13 | $94.09 | $95.07 | $86.28 | 330,810 |
| 2019-12-20 | $94.00 | $95.07 | $93.90 | $94.86 | $86.09 | 533,146 |
| 2019-12-19 | $93.39 | $93.92 | $93.22 | $93.77 | $85.10 | 302,858 |
| 2019-12-18 | $93.65 | $93.72 | $93.05 | $93.49 | $84.85 | 134,206 |
| 2019-12-17 | $92.96 | $93.81 | $92.65 | $93.61 | $84.96 | 141,054 |
| 2019-12-16 | $92.54 | $92.97 | $92.02 | $92.90 | $84.31 | 223,971 |
| 2019-12-13 | $92.44 | $92.99 | $91.45 | $91.76 | $83.28 | 175,894 |
| 2019-12-12 | $91.07 | $92.83 | $91.07 | $92.62 | $84.06 | 218,898 |
| 2019-12-11 | $91.26 | $91.34 | $90.68 | $90.82 | $82.43 | 95,156 |
| 2019-12-10 | $90.68 | $91.09 | $90.49 | $91.05 | $82.63 | 120,283 |
| 2019-12-09 | $90.35 | $90.85 | $90.18 | $90.54 | $82.17 | 159,831 |
| 2019-12-06 | $91.06 | $91.48 | $90.53 | $90.54 | $82.17 | 190,101 |
| 2019-12-05 | $90.77 | $91.05 | $90.14 | $90.19 | $81.85 | 129,128 |
| 2019-12-04 | $89.89 | $91.16 | $89.89 | $90.40 | $82.04 | 167,618 |
| 2019-12-03 | $89.11 | $89.85 | $89.00 | $89.67 | $81.38 | 164,286 |
| 2019-12-02 | $90.48 | $90.94 | $89.94 | $89.95 | $81.64 | 130,729 |
| 2019-11-29 | $90.63 | $91.52 | $90.11 | $90.11 | $81.78 | 106,637 |
| 2019-11-27 | $89.70 | $90.68 | $89.58 | $90.64 | $82.26 | 211,041 |
| 2019-11-26 | $89.81 | $90.32 | $89.81 | $90.19 | $81.25 | 137,716 |
| 2019-11-25 | $90.19 | $90.47 | $89.84 | $90.20 | $81.26 | 111,229 |
| 2019-11-22 | $89.67 | $90.07 | $89.48 | $89.87 | $80.96 | 132,755 |
| 2019-11-21 | $89.67 | $89.67 | $88.67 | $89.27 | $80.42 | 166,670 |
| 2019-11-20 | $89.11 | $89.90 | $88.68 | $89.14 | $80.31 | 198,710 |
| 2019-11-19 | $89.43 | $89.76 | $88.88 | $89.16 | $80.32 | 191,020 |
| 2019-11-18 | $88.84 | $89.15 | $88.30 | $89.03 | $80.21 | 116,627 |
| 2019-11-15 | $89.77 | $89.77 | $88.81 | $89.04 | $80.22 | 207,139 |
| 2019-11-14 | $88.97 | $89.57 | $88.53 | $89.40 | $80.54 | 146,570 |
| 2019-11-13 | $88.77 | $89.77 | $88.50 | $89.07 | $80.24 | 121,415 |
| 2019-11-12 | $89.92 | $90.38 | $89.18 | $89.36 | $80.51 | 132,925 |
| 2019-11-11 | $89.35 | $90.15 | $89.15 | $89.68 | $80.79 | 106,874 |
| 2019-11-08 | $88.59 | $89.95 | $88.59 | $89.65 | $80.77 | 94,279 |
| 2019-11-07 | $89.84 | $90.25 | $88.83 | $89.07 | $80.24 | 114,979 |
| 2019-11-06 | $88.99 | $89.50 | $88.68 | $89.50 | $80.63 | 123,840 |
| 2019-11-05 | $88.88 | $89.48 | $88.47 | $89.34 | $80.49 | 161,364 |
| 2019-11-04 | $88.98 | $89.22 | $88.08 | $88.43 | $79.67 | 199,711 |
| 2019-11-01 | $88.22 | $88.31 | $87.45 | $88.16 | $79.42 | 162,896 |
| 2019-10-31 | $87.38 | $87.38 | $85.50 | $87.31 | $78.66 | 173,505 |
| 2019-10-30 | $87.73 | $88.75 | $86.96 | $87.85 | $79.14 | 187,274 |
| 2019-10-29 | $85.99 | $88.24 | $85.79 | $88.01 | $79.29 | 126,237 |
| 2019-10-28 | $84.80 | $87.55 | $84.80 | $86.33 | $77.78 | 148,823 |
| 2019-10-25 | $86.43 | $87.34 | $86.43 | $86.66 | $78.07 | 115,696 |
| 2019-10-24 | $86.79 | $86.83 | $85.96 | $86.59 | $78.01 | 109,978 |
| 2019-10-23 | $87.04 | $87.76 | $86.35 | $86.86 | $78.25 | 201,792 |
| 2019-10-22 | $87.16 | $87.73 | $85.79 | $87.08 | $78.45 | 129,314 |
| 2019-10-21 | $86.88 | $87.45 | $86.70 | $86.92 | $78.31 | 134,042 |
| 2019-10-18 | $84.52 | $86.22 | $84.52 | $86.08 | $77.55 | 142,502 |
| 2019-10-17 | $84.72 | $84.98 | $84.10 | $84.87 | $76.46 | 98,955 |
| 2019-10-16 | $84.28 | $84.94 | $83.76 | $84.39 | $76.03 | 137,707 |
| 2019-10-15 | $83.67 | $84.61 | $83.38 | $84.27 | $75.92 | 138,358 |
| 2019-10-14 | $83.70 | $83.87 | $83.12 | $83.38 | $75.12 | 151,741 |
| 2019-10-11 | $84.85 | $85.01 | $83.81 | $83.89 | $75.58 | 130,465 |
| 2019-10-10 | $82.77 | $83.74 | $82.77 | $83.26 | $75.01 | 80,208 |
| 2019-10-09 | $82.42 | $82.77 | $81.78 | $82.44 | $74.27 | 112,170 |
| 2019-10-08 | $83.00 | $83.01 | $81.57 | $81.65 | $73.56 | 157,582 |
| 2019-10-07 | $83.87 | $84.61 | $83.58 | $83.95 | $75.63 | 151,042 |
| 2019-10-04 | $82.94 | $83.99 | $82.38 | $83.97 | $75.65 | 148,741 |
| 2019-10-03 | $82.61 | $82.61 | $81.29 | $82.55 | $74.37 | 284,574 |
| 2019-10-02 | $83.11 | $83.45 | $82.20 | $82.77 | $74.57 | 211,461 |
| 2019-10-01 | $86.26 | $86.69 | $83.75 | $83.87 | $75.56 | 159,151 |
| 2019-09-30 | $85.93 | $86.41 | $85.36 | $85.93 | $77.41 | 130,341 |
| 2019-09-27 | $85.96 | $87.08 | $85.30 | $85.69 | $77.20 | 92,426 |
| 2019-09-26 | $86.47 | $86.52 | $85.38 | $85.48 | $77.01 | 159,266 |
| 2019-09-25 | $85.20 | $86.92 | $85.20 | $86.47 | $77.90 | 177,504 |
| 2019-09-24 | $86.21 | $86.49 | $84.64 | $84.91 | $76.50 | 259,339 |
| 2019-09-23 | $85.52 | $86.62 | $85.10 | $86.21 | $77.67 | 131,755 |
| 2019-09-20 | $86.29 | $87.19 | $85.97 | $85.98 | $77.46 | 583,953 |
| 2019-09-19 | $86.83 | $87.45 | $85.99 | $86.14 | $77.60 | 123,625 |
| 2019-09-18 | $85.95 | $87.11 | $85.46 | $86.89 | $78.28 | 155,303 |
| 2019-09-17 | $87.14 | $87.14 | $85.44 | $86.37 | $77.81 | 261,706 |
| 2019-09-16 | $86.59 | $87.59 | $86.37 | $87.55 | $78.87 | 194,479 |
| 2019-09-13 | $87.66 | $88.20 | $86.85 | $87.25 | $78.60 | 205,920 |
| 2019-09-12 | $85.63 | $87.07 | $84.83 | $86.58 | $78.00 | 245,140 |
| 2019-09-11 | $84.38 | $85.81 | $83.68 | $85.76 | $77.26 | 254,499 |
| 2019-09-10 | $84.16 | $84.83 | $83.52 | $84.42 | $76.05 | 227,561 |
| 2019-09-09 | $82.90 | $84.31 | $82.58 | $83.80 | $75.50 | 281,343 |
| 2019-09-06 | $83.00 | $83.30 | $82.30 | $82.35 | $74.19 | 193,931 |
| 2019-09-05 | $82.43 | $83.74 | $82.43 | $83.14 | $74.90 | 186,490 |
| 2019-09-04 | $81.58 | $81.58 | $80.82 | $81.32 | $73.26 | 133,712 |
| 2019-09-03 | $81.90 | $82.13 | $80.43 | $80.83 | $72.82 | 168,349 |
| 2019-08-30 | $82.50 | $83.14 | $82.26 | $82.68 | $74.49 | 128,977 |
| 2019-08-29 | $81.18 | $82.26 | $80.94 | $82.18 | $74.04 | 128,409 |
| 2019-08-28 | $79.55 | $81.36 | $79.55 | $81.16 | $72.54 | 208,442 |
| 2019-08-27 | $81.03 | $81.16 | $79.13 | $79.81 | $71.34 | 173,814 |
| 2019-08-26 | $80.57 | $81.02 | $79.96 | $80.82 | $72.24 | 175,270 |
| 2019-08-23 | $82.43 | $82.98 | $79.82 | $80.03 | $71.53 | 237,690 |
| 2019-08-22 | $82.50 | $82.98 | $82.20 | $82.85 | $74.05 | 86,226 |
| 2019-08-21 | $82.65 | $82.72 | $82.20 | $82.21 | $73.48 | 144,120 |
| 2019-08-20 | $82.84 | $83.43 | $82.09 | $82.18 | $73.46 | 93,684 |
| 2019-08-19 | $83.74 | $83.74 | $82.99 | $83.40 | $74.55 | 103,799 |
| 2019-08-16 | $81.26 | $82.77 | $81.26 | $82.68 | $73.90 | 304,425 |
| 2019-08-15 | $81.39 | $81.76 | $80.40 | $80.85 | $72.27 | 194,993 |
| 2019-08-14 | $81.20 | $82.00 | $80.95 | $81.11 | $72.50 | 367,855 |
| 2019-08-13 | $81.53 | $83.29 | $81.53 | $82.91 | $74.11 | 161,878 |
| 2019-08-12 | $82.03 | $82.42 | $81.33 | $81.51 | $72.86 | 110,995 |
| 2019-08-09 | $82.39 | $83.25 | $82.08 | $82.89 | $74.09 | 187,840 |
| 2019-08-08 | $82.01 | $83.34 | $82.01 | $82.99 | $74.18 | 209,177 |
| 2019-08-07 | $80.23 | $81.44 | $79.46 | $81.32 | $72.69 | 174,587 |
| 2019-08-06 | $80.90 | $81.62 | $80.06 | $81.36 | $72.72 | 144,068 |
| 2019-08-05 | $81.16 | $81.42 | $79.69 | $80.56 | $72.01 | 173,252 |
| 2019-08-02 | $82.67 | $83.21 | $81.87 | $82.41 | $73.66 | 151,827 |
| 2019-08-01 | $84.81 | $85.71 | $82.76 | $82.88 | $74.08 | 345,866 |
| 2019-07-31 | $85.03 | $85.83 | $84.49 | $85.25 | $76.20 | 252,210 |
| 2019-07-30 | $84.08 | $85.23 | $84.08 | $85.19 | $76.15 | 114,944 |
| 2019-07-29 | $84.95 | $85.37 | $84.52 | $84.71 | $75.72 | 161,286 |
| 2019-07-26 | $83.93 | $85.35 | $83.92 | $85.04 | $76.01 | 141,262 |
| 2019-07-25 | $84.00 | $84.66 | $83.54 | $83.93 | $75.02 | 169,455 |
| 2019-07-24 | $82.55 | $84.11 | $82.24 | $83.97 | $75.06 | 249,910 |
| 2019-07-23 | $82.80 | $83.37 | $82.28 | $82.86 | $74.06 | 266,020 |
| 2019-07-22 | $81.74 | $83.64 | $81.28 | $83.45 | $74.59 | 366,826 |
| 2019-07-19 | $81.83 | $82.31 | $81.65 | $81.67 | $73.00 | 207,434 |
| 2019-07-18 | $80.97 | $82.35 | $80.45 | $81.83 | $73.14 | 194,600 |
| 2019-07-17 | $80.96 | $81.63 | $80.72 | $81.13 | $72.52 | 126,707 |
| 2019-07-16 | $81.23 | $81.61 | $80.75 | $81.27 | $72.64 | 124,242 |
| 2019-07-15 | $82.69 | $82.69 | $81.13 | $81.26 | $72.63 | 226,845 |
| 2019-07-12 | $81.70 | $82.51 | $81.50 | $82.42 | $73.67 | 135,214 |
| 2019-07-11 | $80.72 | $81.47 | $80.33 | $81.40 | $72.76 | 132,021 |
| 2019-07-10 | $81.43 | $81.56 | $80.36 | $80.54 | $71.99 | 141,178 |
| 2019-07-09 | $80.53 | $81.66 | $80.53 | $81.43 | $72.79 | 228,653 |
| 2019-07-08 | $82.74 | $82.74 | $81.09 | $81.20 | $72.58 | 278,192 |
| 2019-07-05 | $82.62 | $83.22 | $82.42 | $83.09 | $74.27 | 111,988 |
| 2019-07-03 | $81.97 | $82.19 | $81.26 | $82.16 | $73.44 | 105,464 |
| 2019-07-02 | $82.18 | $82.57 | $81.05 | $81.62 | $72.96 | 164,019 |
| 2019-07-01 | $83.48 | $83.77 | $82.04 | $82.46 | $73.71 | 239,401 |
| 2019-06-28 | $82.26 | $83.44 | $81.83 | $82.91 | $74.11 | 380,302 |
| 2019-06-27 | $80.71 | $81.66 | $80.38 | $81.62 | $72.96 | 261,466 |
| 2019-06-26 | $79.85 | $81.18 | $79.77 | $80.61 | $72.05 | 406,923 |
| 2019-06-25 | $79.03 | $79.90 | $78.28 | $79.60 | $71.15 | 270,186 |
| 2019-06-24 | $79.23 | $79.99 | $78.87 | $79.06 | $70.67 | 230,686 |
| 2019-06-21 | $79.43 | $79.92 | $78.85 | $79.13 | $70.73 | 542,526 |
| 2019-06-20 | $79.76 | $80.04 | $78.24 | $79.54 | $71.10 | 288,988 |
| 2019-06-19 | $80.73 | $81.17 | $79.26 | $79.32 | $70.90 | 273,345 |
| 2019-06-18 | $79.21 | $80.57 | $78.79 | $80.51 | $71.96 | 258,674 |
| 2019-06-17 | $80.56 | $80.91 | $78.87 | $79.17 | $70.77 | 186,080 |
| 2019-06-14 | $80.65 | $80.82 | $79.70 | $80.51 | $71.96 | 193,764 |
| 2019-06-13 | $80.24 | $80.86 | $80.04 | $80.42 | $71.88 | 135,321 |
| 2019-06-12 | $79.92 | $80.54 | $79.72 | $79.99 | $71.50 | 159,112 |
| 2019-06-11 | $80.63 | $80.97 | $79.81 | $80.00 | $71.51 | 223,431 |
| 2019-06-10 | $79.65 | $80.75 | $79.18 | $80.30 | $71.78 | 213,567 |
| 2019-06-07 | $78.77 | $79.43 | $78.31 | $79.18 | $70.77 | 186,313 |
| 2019-06-06 | $78.15 | $79.12 | $77.83 | $78.98 | $70.60 | 141,370 |
| 2019-06-05 | $78.87 | $78.96 | $77.78 | $78.36 | $70.04 | 111,339 |
| 2019-06-04 | $77.65 | $79.07 | $77.65 | $79.00 | $70.61 | 120,137 |
| 2019-06-03 | $75.63 | $77.42 | $75.33 | $77.00 | $68.83 | 165,855 |
| 2019-05-31 | $75.61 | $76.23 | $75.24 | $75.66 | $67.63 | 269,747 |
| 2019-05-30 | $77.83 | $78.23 | $75.94 | $76.56 | $68.43 | 163,026 |
| 2019-05-29 | $77.59 | $78.47 | $77.33 | $78.36 | $69.45 | 136,159 |
| 2019-05-28 | $78.87 | $79.00 | $78.04 | $78.14 | $69.26 | 115,785 |
| 2019-05-24 | $78.46 | $79.34 | $78.46 | $78.97 | $69.99 | 101,432 |
| 2019-05-23 | $78.97 | $78.97 | $77.78 | $78.42 | $69.50 | 125,467 |
| 2019-05-22 | $80.69 | $80.69 | $79.46 | $79.59 | $70.54 | 73,068 |
| 2019-05-21 | $79.93 | $81.05 | $79.93 | $80.95 | $71.75 | 92,216 |
| 2019-05-20 | $79.56 | $80.72 | $79.50 | $79.83 | $70.75 | 157,434 |
| 2019-05-17 | $79.90 | $80.86 | $79.60 | $79.84 | $70.76 | 121,195 |
| 2019-05-16 | $79.32 | $80.86 | $79.32 | $80.46 | $71.31 | 147,909 |
| 2019-05-15 | $79.66 | $79.78 | $78.21 | $78.79 | $69.83 | 213,092 |
| 2019-05-14 | $79.70 | $81.11 | $79.60 | $80.61 | $71.45 | 175,869 |
| 2019-05-13 | $80.31 | $80.73 | $79.34 | $79.59 | $70.54 | 217,942 |
| 2019-05-10 | $80.82 | $81.84 | $80.56 | $81.71 | $72.42 | 111,312 |
| 2019-05-09 | $80.79 | $81.83 | $80.44 | $81.54 | $72.27 | 159,415 |
| 2019-05-08 | $82.57 | $82.92 | $81.63 | $81.67 | $72.39 | 115,606 |
| 2019-05-07 | $83.11 | $83.62 | $82.35 | $82.74 | $73.33 | 150,501 |
| 2019-05-06 | $83.37 | $84.17 | $83.30 | $83.75 | $74.23 | 197,656 |
| 2019-05-03 | $83.40 | $84.53 | $83.35 | $84.45 | $74.85 | 150,491 |
| 2019-05-02 | $81.94 | $83.28 | $81.94 | $83.26 | $73.79 | 165,686 |
| 2019-05-01 | $82.38 | $82.96 | $81.45 | $81.89 | $72.58 | 258,284 |
| 2019-04-30 | $83.00 | $83.29 | $82.22 | $82.38 | $73.01 | 306,306 |
| 2019-04-29 | $82.79 | $83.92 | $82.79 | $83.03 | $73.59 | 186,797 |
| 2019-04-26 | $81.64 | $82.89 | $81.59 | $82.78 | $73.37 | 200,533 |
| 2019-04-25 | $81.25 | $82.50 | $80.68 | $81.67 | $72.39 | 222,721 |
| 2019-04-24 | $80.93 | $81.76 | $80.25 | $81.40 | $72.15 | 296,128 |
| 2019-04-23 | $79.85 | $81.69 | $78.50 | $81.37 | $72.12 | 344,660 |
| 2019-04-22 | $83.00 | $83.20 | $81.14 | $81.28 | $72.04 | 532,143 |
| 2019-04-18 | $81.79 | $81.79 | $80.46 | $80.78 | $71.60 | 140,004 |
| 2019-04-17 | $82.47 | $82.47 | $81.49 | $81.86 | $72.55 | 203,566 |
| 2019-04-16 | $80.99 | $82.79 | $80.99 | $82.70 | $73.30 | 196,049 |
| 2019-04-15 | $81.76 | $82.18 | $80.85 | $81.11 | $71.89 | 137,865 |
| 2019-04-12 | $80.97 | $82.35 | $80.89 | $82.05 | $72.72 | 205,893 |
| 2019-04-11 | $80.68 | $81.10 | $79.89 | $80.58 | $71.42 | 145,375 |
| 2019-04-10 | $79.60 | $80.43 | $79.33 | $80.28 | $71.15 | 210,175 |
| 2019-04-09 | $80.56 | $80.65 | $79.61 | $79.85 | $70.77 | 201,638 |
| 2019-04-08 | $80.95 | $81.41 | $80.81 | $81.00 | $71.79 | 210,290 |
| 2019-04-05 | $80.94 | $81.37 | $80.38 | $80.95 | $71.75 | 235,941 |
| 2019-04-04 | $79.98 | $80.68 | $79.70 | $80.62 | $71.45 | 287,715 |
| 2019-04-03 | $80.45 | $80.63 | $79.57 | $79.82 | $70.75 | 172,920 |
| 2019-04-02 | $79.80 | $80.56 | $79.59 | $79.82 | $70.75 | 194,110 |
| 2019-04-01 | $79.34 | $80.39 | $79.30 | $80.31 | $71.18 | 244,583 |
| 2019-03-29 | $79.56 | $79.85 | $78.71 | $78.87 | $69.90 | 211,687 |
| 2019-03-28 | $78.80 | $79.41 | $78.14 | $79.06 | $70.07 | 210,952 |
| 2019-03-27 | $78.29 | $79.18 | $77.81 | $78.75 | $69.80 | 175,311 |
| 2019-03-26 | $76.85 | $78.50 | $76.85 | $78.37 | $69.46 | 212,995 |
| 2019-03-25 | $75.71 | $76.71 | $75.39 | $76.41 | $67.72 | 255,862 |
| 2019-03-22 | $77.18 | $77.18 | $74.78 | $75.63 | $67.03 | 275,828 |
| 2019-03-21 | $77.81 | $78.83 | $76.88 | $77.85 | $69.00 | 293,016 |
| 2019-03-20 | $80.31 | $80.77 | $78.25 | $78.30 | $69.40 | 189,071 |
| 2019-03-19 | $82.72 | $82.72 | $80.50 | $80.66 | $71.49 | 166,220 |
| 2019-03-18 | $82.32 | $82.87 | $82.13 | $82.54 | $73.16 | 166,816 |
| 2019-03-15 | $81.71 | $82.63 | $81.24 | $81.91 | $72.60 | 772,915 |
| 2019-03-14 | $81.50 | $82.01 | $80.90 | $81.77 | $72.47 | 188,781 |
| 2019-03-13 | $81.96 | $82.31 | $81.41 | $81.45 | $72.19 | 253,666 |
| 2019-03-12 | $82.02 | $82.09 | $81.45 | $81.61 | $72.33 | 188,603 |
| 2019-03-11 | $81.70 | $82.07 | $81.23 | $81.94 | $72.62 | 249,746 |
| 2019-03-08 | $80.74 | $81.72 | $80.66 | $81.54 | $72.27 | 193,547 |
| 2019-03-07 | $81.20 | $81.54 | $80.61 | $81.04 | $71.83 | 240,270 |
| 2019-03-06 | $82.94 | $83.08 | $81.36 | $81.68 | $72.39 | 183,800 |
| 2019-03-05 | $82.54 | $83.43 | $81.97 | $82.98 | $73.55 | 159,539 |
| 2019-03-04 | $82.70 | $83.15 | $81.87 | $82.66 | $73.26 | 220,001 |
| 2019-03-01 | $82.73 | $83.14 | $82.14 | $82.81 | $73.40 | 181,518 |
| 2019-02-28 | $82.58 | $82.77 | $82.20 | $82.23 | $72.88 | 213,212 |
| 2019-02-27 | $81.92 | $82.58 | $81.54 | $82.42 | $73.05 | 198,573 |
| 2019-02-26 | $83.00 | $83.48 | $82.26 | $82.30 | $72.40 | 193,412 |
| 2019-02-25 | $83.50 | $83.94 | $82.91 | $83.03 | $73.04 | 153,526 |
| 2019-02-22 | $82.66 | $83.11 | $82.33 | $82.89 | $72.92 | 132,472 |
| 2019-02-21 | $82.68 | $82.84 | $82.21 | $82.74 | $72.79 | 129,746 |
| 2019-02-20 | $81.71 | $82.80 | $81.38 | $82.60 | $72.66 | 126,392 |
| 2019-02-19 | $80.62 | $81.91 | $80.38 | $81.70 | $71.87 | 185,228 |
| 2019-02-15 | $80.77 | $81.44 | $80.65 | $81.01 | $71.26 | 334,616 |
| 2019-02-14 | $80.76 | $80.85 | $80.07 | $80.23 | $70.58 | 352,999 |
| 2019-02-13 | $81.44 | $81.85 | $81.00 | $81.44 | $71.64 | 164,191 |
| 2019-02-12 | $81.65 | $81.80 | $81.00 | $81.28 | $71.50 | 181,103 |
| 2019-02-11 | $80.95 | $81.32 | $80.51 | $81.17 | $71.40 | 176,541 |
| 2019-02-08 | $80.69 | $80.93 | $80.13 | $80.71 | $71.00 | 276,303 |
| 2019-02-07 | $80.38 | $81.45 | $79.81 | $80.85 | $71.12 | 298,817 |
| 2019-02-06 | $79.62 | $80.16 | $79.05 | $79.78 | $70.18 | 276,479 |
| 2019-02-05 | $79.35 | $79.62 | $78.60 | $79.47 | $69.91 | 238,201 |
| 2019-02-04 | $78.42 | $79.35 | $78.21 | $79.15 | $69.63 | 134,536 |
| 2019-02-01 | $77.45 | $78.53 | $77.33 | $78.44 | $69.00 | 201,117 |
| 2019-01-31 | $77.35 | $77.79 | $76.18 | $77.33 | $68.03 | 448,333 |
| 2019-01-30 | $79.22 | $79.22 | $77.42 | $77.62 | $68.28 | 560,151 |
| 2019-01-29 | $80.28 | $80.55 | $78.80 | $78.91 | $69.42 | 332,290 |
| 2019-01-28 | $76.45 | $80.32 | $74.94 | $80.25 | $70.60 | 494,096 |
| 2019-01-25 | $76.02 | $77.35 | $75.47 | $76.79 | $67.55 | 537,685 |
| 2019-01-24 | $75.29 | $76.13 | $74.83 | $75.68 | $66.58 | 367,856 |
| 2019-01-23 | $75.58 | $76.01 | $75.13 | $75.71 | $66.60 | 213,755 |
| 2019-01-22 | $75.72 | $76.54 | $74.94 | $75.36 | $66.29 | 279,166 |
| 2019-01-18 | $74.46 | $76.12 | $74.21 | $76.05 | $66.90 | 297,677 |
| 2019-01-17 | $73.65 | $74.51 | $73.55 | $74.08 | $65.17 | 266,240 |
| 2019-01-16 | $72.89 | $73.98 | $72.29 | $73.72 | $64.85 | 279,785 |
| 2019-01-15 | $72.17 | $72.45 | $71.18 | $72.16 | $63.48 | 222,261 |
| 2019-01-14 | $72.09 | $73.16 | $71.91 | $72.28 | $63.58 | 257,145 |
| 2019-01-11 | $71.85 | $72.82 | $71.50 | $72.56 | $63.83 | 233,336 |
| 2019-01-10 | $71.86 | $72.41 | $71.05 | $72.18 | $63.50 | 293,024 |
| 2019-01-09 | $71.30 | $72.32 | $70.90 | $72.26 | $63.57 | 208,829 |
| 2019-01-08 | $70.83 | $71.31 | $69.67 | $71.26 | $62.69 | 240,168 |
| 2019-01-07 | $70.03 | $71.34 | $69.99 | $70.80 | $62.28 | 188,632 |
| 2019-01-04 | $70.11 | $70.77 | $69.71 | $70.25 | $61.80 | 339,507 |
| 2019-01-03 | $68.27 | $70.26 | $68.08 | $69.00 | $60.70 | 336,459 |
| 2019-01-02 | $66.55 | $68.43 | $66.54 | $68.41 | $60.18 | 250,678 |
| 2018-12-31 | $67.11 | $67.41 | $66.00 | $67.32 | $59.22 | 223,289 |
| 2018-12-28 | $66.66 | $67.52 | $65.89 | $66.83 | $58.79 | 342,720 |
| 2018-12-27 | $65.56 | $66.37 | $64.44 | $66.32 | $58.34 | 289,823 |
| 2018-12-26 | $64.28 | $66.68 | $63.64 | $66.63 | $58.61 | 411,561 |
| 2018-12-24 | $65.27 | $65.70 | $63.90 | $63.92 | $56.23 | 194,124 |
| 2018-12-21 | $66.81 | $67.97 | $65.65 | $65.70 | $57.80 | 645,622 |
| 2018-12-20 | $67.36 | $67.94 | $66.04 | $66.74 | $58.71 | 331,976 |
| 2018-12-19 | $69.25 | $70.34 | $67.46 | $67.74 | $59.59 | 351,628 |
| 2018-12-18 | $70.84 | $71.02 | $68.86 | $69.32 | $60.98 | 334,353 |
| 2018-12-17 | $70.71 | $72.07 | $70.37 | $70.51 | $62.03 | 266,074 |
| 2018-12-14 | $71.66 | $72.77 | $70.86 | $70.98 | $62.44 | 199,714 |
| 2018-12-13 | $73.45 | $73.87 | $71.96 | $72.01 | $63.35 | 238,455 |
| 2018-12-12 | $73.97 | $75.15 | $73.24 | $73.40 | $64.57 | 322,241 |
| 2018-12-11 | $75.33 | $75.37 | $72.71 | $73.00 | $64.22 | 519,865 |
| 2018-12-10 | $75.92 | $76.43 | $74.66 | $74.70 | $65.71 | 278,173 |
| 2018-12-07 | $75.95 | $77.50 | $75.66 | $76.11 | $66.95 | 295,504 |
| 2018-12-06 | $75.38 | $76.43 | $75.02 | $76.28 | $67.10 | 326,702 |
| 2018-12-04 | $79.07 | $79.07 | $75.98 | $76.42 | $67.23 | 395,791 |
| 2018-12-03 | $80.49 | $80.49 | $78.17 | $79.11 | $69.59 | 319,709 |
| 2018-11-30 | $78.50 | $79.99 | $78.50 | $79.75 | $70.16 | 365,564 |
| 2018-11-29 | $78.82 | $79.19 | $77.95 | $78.70 | $69.23 | 391,582 |
| 2018-11-28 | $79.48 | $80.02 | $78.50 | $79.68 | $69.55 | 208,585 |
| 2018-11-27 | $80.11 | $80.69 | $78.78 | $79.22 | $69.14 | 210,556 |
| 2018-11-26 | $80.00 | $81.07 | $80.00 | $80.38 | $70.16 | 191,590 |
| 2018-11-23 | $78.44 | $79.79 | $78.17 | $79.19 | $69.12 | 166,249 |
| 2018-11-21 | $77.56 | $79.30 | $76.61 | $78.60 | $68.60 | 372,490 |
| 2018-11-20 | $78.67 | $79.16 | $77.32 | $77.45 | $67.60 | 234,122 |
| 2018-11-19 | $78.87 | $80.02 | $78.70 | $79.02 | $68.97 | 149,695 |
| 2018-11-16 | $78.55 | $79.56 | $78.28 | $79.05 | $69.00 | 292,560 |
| 2018-11-15 | $77.89 | $79.31 | $77.79 | $78.95 | $68.91 | 297,280 |
| 2018-11-14 | $79.67 | $80.33 | $78.03 | $78.47 | $68.49 | 309,203 |
| 2018-11-13 | $79.33 | $80.55 | $79.13 | $79.39 | $69.29 | 306,221 |
| 2018-11-12 | $79.69 | $80.63 | $78.94 | $79.10 | $69.04 | 278,222 |
| 2018-11-09 | $79.37 | $80.05 | $78.84 | $79.85 | $69.69 | 379,060 |
| 2018-11-08 | $79.63 | $80.67 | $79.38 | $79.60 | $69.48 | 272,101 |
| 2018-11-07 | $80.17 | $80.62 | $78.92 | $79.93 | $69.76 | 210,328 |
| 2018-11-06 | $79.43 | $80.21 | $78.56 | $80.11 | $69.92 | 211,407 |
| 2018-11-05 | $79.20 | $80.17 | $79.16 | $79.54 | $69.42 | 301,929 |
| 2018-11-02 | $79.65 | $79.88 | $78.71 | $79.33 | $69.24 | 351,968 |
| 2018-11-01 | $78.89 | $79.33 | $78.40 | $78.96 | $68.92 | 394,232 |
| 2018-10-31 | $78.81 | $79.48 | $78.31 | $78.44 | $68.46 | 327,974 |
| 2018-10-30 | $78.15 | $78.69 | $77.16 | $78.33 | $68.37 | 325,424 |
| 2018-10-29 | $77.50 | $78.76 | $77.24 | $77.90 | $67.99 | 287,313 |
| 2018-10-26 | $76.23 | $77.81 | $75.98 | $76.63 | $66.88 | 501,104 |
| 2018-10-25 | $74.86 | $77.47 | $74.67 | $76.86 | $67.08 | 320,449 |
| 2018-10-24 | $76.25 | $76.25 | $74.19 | $74.29 | $64.84 | 363,751 |
| 2018-10-23 | $73.31 | $76.55 | $72.85 | $76.03 | $66.36 | 375,446 |
| 2018-10-22 | $76.71 | $76.89 | $73.95 | $74.47 | $65.00 | 236,805 |
| 2018-10-19 | $76.28 | $76.84 | $75.44 | $75.78 | $66.14 | 198,317 |
| 2018-10-18 | $77.29 | $77.99 | $75.89 | $76.31 | $66.60 | 213,681 |
| 2018-10-17 | $76.92 | $77.77 | $75.86 | $77.30 | $67.47 | 164,009 |
| 2018-10-16 | $77.40 | $77.40 | $75.19 | $76.96 | $67.17 | 219,087 |
| 2018-10-15 | $76.84 | $77.81 | $76.61 | $76.89 | $67.11 | 297,598 |
| 2018-10-12 | $79.58 | $79.64 | $75.32 | $76.83 | $67.06 | 427,392 |
| 2018-10-11 | $80.86 | $80.86 | $78.73 | $78.79 | $68.77 | 343,362 |
| 2018-10-10 | $81.80 | $82.80 | $80.74 | $80.87 | $70.58 | 265,537 |
| 2018-10-09 | $81.41 | $82.19 | $81.00 | $81.73 | $71.34 | 234,629 |
| 2018-10-08 | $80.14 | $81.80 | $80.14 | $81.45 | $71.09 | 240,056 |
| 2018-10-05 | $80.78 | $81.06 | $79.93 | $80.37 | $70.15 | 175,116 |
| 2018-10-04 | $80.38 | $81.72 | $80.18 | $80.53 | $70.29 | 202,525 |
| 2018-10-03 | $78.87 | $80.73 | $78.87 | $80.61 | $70.36 | 282,746 |
| 2018-10-02 | $78.35 | $78.54 | $77.09 | $78.51 | $68.53 | 264,205 |
| 2018-10-01 | $79.27 | $79.27 | $78.08 | $78.33 | $68.37 | 220,561 |
| 2018-09-28 | $78.38 | $79.37 | $78.30 | $78.91 | $68.87 | 146,567 |
| 2018-09-27 | $79.51 | $79.98 | $78.63 | $78.70 | $68.69 | 173,285 |
| 2018-09-26 | $80.94 | $80.94 | $79.45 | $79.54 | $69.42 | 167,236 |
| 2018-09-25 | $81.35 | $81.35 | $80.59 | $80.64 | $70.38 | 110,386 |
| 2018-09-24 | $81.33 | $81.34 | $80.55 | $81.05 | $70.74 | 304,871 |
| 2018-09-21 | $81.54 | $81.84 | $81.21 | $81.50 | $71.13 | 892,166 |
| 2018-09-20 | $81.22 | $82.06 | $81.16 | $81.49 | $71.13 | 169,573 |
| 2018-09-19 | $80.51 | $81.60 | $80.33 | $80.99 | $70.69 | 169,398 |
| 2018-09-18 | $81.44 | $81.44 | $80.36 | $80.70 | $70.44 | 261,034 |
| 2018-09-17 | $82.68 | $82.68 | $81.44 | $81.64 | $71.26 | 239,082 |
| 2018-09-14 | $81.84 | $82.81 | $81.84 | $82.53 | $72.03 | 160,199 |
| 2018-09-13 | $82.61 | $83.03 | $81.48 | $81.72 | $71.33 | 141,690 |
| 2018-09-12 | $83.29 | $83.29 | $82.09 | $82.45 | $71.96 | 180,439 |
| 2018-09-11 | $82.99 | $83.66 | $82.75 | $83.40 | $72.79 | 170,452 |
| 2018-09-10 | $83.54 | $83.89 | $82.90 | $83.21 | $72.63 | 133,760 |
| 2018-09-07 | $82.87 | $83.38 | $82.33 | $83.25 | $72.66 | 156,456 |
| 2018-09-06 | $83.69 | $83.81 | $82.58 | $82.60 | $72.09 | 284,537 |
| 2018-09-05 | $83.25 | $84.28 | $83.25 | $83.66 | $73.02 | 142,838 |
| 2018-09-04 | $83.13 | $83.90 | $82.54 | $83.45 | $72.84 | 147,177 |
| 2018-08-31 | $82.84 | $83.37 | $82.63 | $83.13 | $72.56 | 175,423 |
| 2018-08-30 | $83.36 | $83.82 | $82.83 | $83.04 | $72.48 | 137,452 |
| 2018-08-29 | $84.09 | $84.23 | $83.12 | $84.05 | $72.83 | 119,642 |
| 2018-08-28 | $84.29 | $84.73 | $83.37 | $83.93 | $72.73 | 148,963 |
| 2018-08-27 | $84.13 | $84.73 | $83.85 | $83.99 | $72.78 | 154,430 |
| 2018-08-24 | $84.15 | $84.19 | $83.69 | $83.77 | $72.59 | 97,370 |
| 2018-08-23 | $84.56 | $84.56 | $83.65 | $84.14 | $72.91 | 92,325 |
| 2018-08-22 | $85.10 | $85.23 | $84.43 | $84.63 | $73.34 | 101,074 |
| 2018-08-21 | $84.31 | $85.89 | $84.31 | $85.31 | $73.93 | 195,689 |
| 2018-08-20 | $83.79 | $84.50 | $83.34 | $84.20 | $72.96 | 98,015 |
| 2018-08-17 | $83.50 | $83.99 | $83.14 | $83.93 | $72.73 | 149,572 |
| 2018-08-16 | $83.08 | $84.16 | $83.08 | $83.58 | $72.43 | 107,420 |
| 2018-08-15 | $82.83 | $83.37 | $82.51 | $82.69 | $71.66 | 111,905 |
| 2018-08-14 | $82.38 | $83.52 | $82.38 | $83.15 | $72.05 | 128,766 |
| 2018-08-13 | $82.14 | $83.16 | $81.94 | $82.03 | $71.08 | 172,047 |
| 2018-08-10 | $82.38 | $83.26 | $82.17 | $82.59 | $71.57 | 143,224 |
| 2018-08-09 | $83.24 | $83.78 | $82.82 | $82.96 | $71.89 | 140,391 |
| 2018-08-08 | $82.39 | $83.50 | $81.70 | $83.29 | $72.18 | 173,959 |
| 2018-08-07 | $82.38 | $83.25 | $82.38 | $82.46 | $71.46 | 172,014 |
| 2018-08-06 | $82.50 | $82.74 | $81.94 | $82.34 | $71.35 | 152,526 |
| 2018-08-03 | $81.02 | $82.75 | $81.02 | $82.49 | $71.48 | 365,699 |
| 2018-08-02 | $81.02 | $82.35 | $80.83 | $81.95 | $71.01 | 159,322 |
| 2018-08-01 | $80.79 | $81.84 | $80.69 | $81.40 | $70.54 | 187,209 |
| 2018-07-31 | $80.72 | $80.72 | $79.66 | $80.49 | $69.75 | 287,509 |
| 2018-07-30 | $82.11 | $82.15 | $80.54 | $80.68 | $69.91 | 384,216 |
| 2018-07-27 | $82.07 | $82.27 | $81.63 | $81.90 | $70.97 | 200,995 |
| 2018-07-26 | $81.88 | $82.55 | $81.64 | $82.05 | $71.10 | 168,048 |
| 2018-07-25 | $83.04 | $83.31 | $81.44 | $81.71 | $70.81 | 300,472 |
| 2018-07-24 | $84.32 | $84.61 | $82.76 | $83.06 | $71.98 | 262,398 |
| 2018-07-23 | $84.65 | $84.73 | $83.19 | $84.66 | $73.36 | 462,122 |
| 2018-07-20 | $84.15 | $84.87 | $83.80 | $84.57 | $73.28 | 265,082 |
| 2018-07-19 | $84.23 | $84.56 | $83.79 | $84.15 | $72.92 | 215,988 |
| 2018-07-18 | $84.23 | $84.61 | $83.86 | $84.36 | $73.10 | 332,788 |
| 2018-07-17 | $84.44 | $85.02 | $83.97 | $84.08 | $72.86 | 221,118 |
| 2018-07-16 | $84.31 | $84.98 | $83.94 | $84.51 | $73.23 | 143,738 |
| 2018-07-13 | $85.14 | $85.33 | $83.80 | $83.94 | $72.74 | 260,970 |
| 2018-07-12 | $85.80 | $85.95 | $84.10 | $85.14 | $73.78 | 284,122 |
| 2018-07-11 | $85.09 | $85.84 | $85.09 | $85.36 | $73.97 | 134,585 |
| 2018-07-10 | $86.45 | $86.53 | $84.85 | $85.52 | $74.11 | 170,173 |
| 2018-07-09 | $85.01 | $86.24 | $84.85 | $86.07 | $74.58 | 116,974 |
| 2018-07-06 | $83.68 | $84.75 | $83.13 | $84.48 | $73.21 | 125,647 |
| 2018-07-05 | $84.56 | $84.56 | $83.43 | $83.96 | $72.76 | 147,876 |
| 2018-07-03 | $83.80 | $84.87 | $83.66 | $84.09 | $72.87 | 179,300 |
| 2018-07-02 | $82.88 | $83.65 | $82.56 | $83.58 | $72.43 | 188,042 |
| 2018-06-29 | $83.96 | $84.67 | $83.40 | $83.42 | $72.29 | 419,867 |
| 2018-06-28 | $83.58 | $84.04 | $83.15 | $83.40 | $72.27 | 141,304 |
| 2018-06-27 | $84.43 | $84.76 | $83.40 | $83.48 | $72.34 | 236,708 |
| 2018-06-26 | $84.85 | $84.88 | $84.06 | $84.64 | $73.35 | 218,987 |
| 2018-06-25 | $85.00 | $85.40 | $84.32 | $84.85 | $73.53 | 197,876 |
| 2018-06-22 | $86.06 | $86.60 | $84.82 | $85.19 | $73.82 | 311,631 |
| 2018-06-21 | $85.80 | $86.40 | $84.83 | $85.68 | $74.25 | 151,621 |
| 2018-06-20 | $86.26 | $86.61 | $85.43 | $85.79 | $74.34 | 139,523 |
| 2018-06-19 | $84.45 | $85.90 | $84.36 | $85.78 | $74.33 | 187,614 |
| 2018-06-18 | $84.50 | $85.55 | $84.00 | $85.05 | $73.70 | 137,479 |
| 2018-06-15 | $85.15 | $85.55 | $84.19 | $84.95 | $73.61 | 464,294 |
| 2018-06-14 | $85.83 | $85.83 | $84.35 | $85.47 | $74.06 | 171,459 |
| 2018-06-13 | $85.47 | $86.53 | $84.75 | $85.52 | $74.11 | 170,672 |
| 2018-06-12 | $86.67 | $86.67 | $85.00 | $85.38 | $73.99 | 209,439 |
| 2018-06-11 | $88.47 | $88.49 | $86.03 | $86.45 | $74.91 | 265,328 |
| 2018-06-08 | $87.89 | $88.69 | $87.84 | $88.33 | $76.54 | 220,457 |
| 2018-06-07 | $88.49 | $88.92 | $87.65 | $87.96 | $76.22 | 161,080 |
| 2018-06-06 | $87.19 | $88.31 | $87.09 | $88.08 | $76.33 | 188,171 |
| 2018-06-05 | $86.82 | $87.46 | $86.63 | $87.20 | $75.56 | 166,295 |
| 2018-06-04 | $86.26 | $87.11 | $85.93 | $87.10 | $75.48 | 136,591 |
| 2018-06-01 | $86.29 | $86.33 | $85.41 | $85.84 | $74.39 | 127,339 |
| 2018-05-31 | $85.75 | $86.15 | $84.83 | $84.93 | $73.60 | 134,323 |
| 2018-05-30 | $85.31 | $86.06 | $84.81 | $85.82 | $74.37 | 237,492 |
| 2018-05-29 | $84.86 | $85.70 | $84.11 | $84.82 | $72.99 | 343,334 |
| 2018-05-25 | $85.64 | $86.23 | $85.54 | $85.72 | $73.77 | 208,725 |
| 2018-05-24 | $86.36 | $86.36 | $84.20 | $86.01 | $74.02 | 304,822 |
| 2018-05-23 | $86.40 | $86.91 | $86.13 | $86.61 | $74.53 | 221,595 |
| 2018-05-22 | $86.43 | $87.47 | $86.43 | $86.74 | $74.64 | 224,824 |
| 2018-05-21 | $85.21 | $86.43 | $85.21 | $86.39 | $74.34 | 205,551 |
| 2018-05-18 | $85.52 | $85.71 | $84.93 | $84.94 | $73.09 | 527,677 |
| 2018-05-17 | $85.30 | $85.84 | $84.98 | $85.65 | $73.71 | 178,691 |
| 2018-05-16 | $85.11 | $85.75 | $84.74 | $85.33 | $73.43 | 144,290 |
| 2018-05-15 | $84.26 | $85.69 | $84.26 | $85.27 | $73.38 | 260,600 |
| 2018-05-14 | $84.71 | $85.01 | $84.25 | $84.47 | $72.69 | 234,014 |
| 2018-05-11 | $84.72 | $85.42 | $84.35 | $84.66 | $72.85 | 253,645 |
| 2018-05-10 | $84.40 | $85.16 | $83.45 | $84.63 | $72.83 | 232,439 |
| 2018-05-09 | $85.66 | $85.91 | $83.95 | $84.44 | $72.66 | 563,733 |
| 2018-05-08 | $84.99 | $85.97 | $84.80 | $85.29 | $73.40 | 148,718 |
| 2018-05-07 | $84.86 | $85.58 | $84.31 | $85.01 | $73.15 | 153,196 |
| 2018-05-04 | $83.15 | $85.35 | $82.85 | $84.65 | $72.84 | 182,858 |
| 2018-05-03 | $84.12 | $84.41 | $83.10 | $83.64 | $71.98 | 199,438 |
| 2018-05-02 | $84.48 | $85.62 | $83.98 | $84.54 | $72.75 | 206,058 |
| 2018-05-01 | $84.13 | $84.93 | $83.25 | $84.69 | $72.88 | 192,431 |
| 2018-04-30 | $85.93 | $86.03 | $84.18 | $84.21 | $72.47 | 160,930 |
| 2018-04-27 | $85.10 | $85.96 | $85.10 | $85.65 | $73.71 | 122,388 |
| 2018-04-26 | $85.63 | $85.83 | $85.03 | $85.10 | $73.23 | 150,564 |
| 2018-04-25 | $85.19 | $86.58 | $85.01 | $85.89 | $73.91 | 241,566 |
| 2018-04-24 | $85.31 | $86.19 | $84.52 | $85.62 | $73.68 | 265,827 |
| 2018-04-23 | $84.80 | $85.08 | $82.83 | $84.52 | $72.73 | 286,291 |
| 2018-04-20 | $83.55 | $84.50 | $83.27 | $84.36 | $72.60 | 272,087 |
| 2018-04-19 | $82.26 | $83.61 | $81.49 | $83.35 | $71.73 | 147,760 |
| 2018-04-18 | $83.00 | $83.15 | $82.23 | $82.25 | $70.78 | 125,584 |
| 2018-04-17 | $83.94 | $83.94 | $82.34 | $82.75 | $71.21 | 102,252 |
| 2018-04-16 | $83.40 | $83.87 | $82.97 | $83.56 | $71.91 | 104,542 |
| 2018-04-13 | $84.56 | $84.56 | $82.54 | $82.98 | $71.41 | 131,122 |
| 2018-04-12 | $82.73 | $84.54 | $82.73 | $84.01 | $72.29 | 187,501 |
| 2018-04-11 | $82.27 | $82.64 | $81.93 | $82.36 | $70.87 | 148,445 |
| 2018-04-10 | $82.51 | $82.94 | $81.74 | $82.71 | $71.18 | 138,926 |
| 2018-04-09 | $81.97 | $83.11 | $81.42 | $81.50 | $70.13 | 239,063 |
| 2018-04-06 | $82.49 | $82.98 | $80.56 | $81.52 | $70.15 | 283,813 |
| 2018-04-05 | $83.09 | $83.33 | $82.26 | $83.11 | $71.52 | 218,709 |
| 2018-04-04 | $80.80 | $82.64 | $80.54 | $82.48 | $70.98 | 348,238 |
| 2018-04-03 | $81.53 | $82.38 | $81.10 | $81.88 | $70.46 | 283,699 |
| 2018-04-02 | $82.78 | $82.98 | $80.20 | $81.29 | $69.95 | 228,261 |
| 2018-03-29 | $82.45 | $83.48 | $82.32 | $83.10 | $71.51 | 183,116 |
| 2018-03-28 | $81.73 | $82.82 | $80.91 | $82.10 | $70.65 | 176,481 |
| 2018-03-27 | $83.30 | $83.55 | $81.39 | $81.73 | $70.33 | 250,564 |
| 2018-03-26 | $82.00 | $83.20 | $81.63 | $82.96 | $71.39 | 169,890 |
| 2018-03-23 | $83.07 | $83.07 | $80.69 | $80.81 | $69.54 | 258,984 |
| 2018-03-22 | $84.81 | $85.59 | $82.89 | $82.99 | $71.42 | 231,688 |
| 2018-03-21 | $85.09 | $86.42 | $84.54 | $85.66 | $73.71 | 233,390 |
| 2018-03-20 | $86.06 | $86.49 | $84.95 | $85.08 | $73.21 | 205,353 |
| 2018-03-19 | $86.14 | $86.20 | $84.92 | $86.05 | $74.05 | 199,279 |
| 2018-03-16 | $85.70 | $86.85 | $85.46 | $86.28 | $74.25 | 2,607,978 |
| 2018-03-15 | $85.71 | $86.25 | $84.59 | $85.53 | $73.60 | 234,327 |
| 2018-03-14 | $86.78 | $86.78 | $85.00 | $85.29 | $73.40 | 321,253 |
| 2018-03-13 | $87.73 | $87.73 | $85.91 | $86.32 | $74.28 | 303,575 |
| 2018-03-12 | $86.93 | $88.01 | $86.47 | $87.51 | $75.31 | 350,493 |
| 2018-03-09 | $85.85 | $87.08 | $85.37 | $86.90 | $74.78 | 181,919 |
| 2018-03-08 | $86.22 | $86.30 | $84.39 | $85.09 | $73.22 | 210,032 |
| 2018-03-07 | $84.49 | $86.52 | $84.49 | $86.20 | $74.18 | 287,894 |
| 2018-03-06 | $84.75 | $85.63 | $83.83 | $85.28 | $73.39 | 167,713 |
| 2018-03-05 | $82.92 | $84.84 | $82.34 | $84.53 | $72.74 | 183,257 |
| 2018-03-02 | $81.61 | $83.65 | $81.19 | $83.43 | $71.79 | 148,638 |
| 2018-03-01 | $82.00 | $83.01 | $81.49 | $82.13 | $70.68 | 156,836 |
| 2018-02-28 | $83.21 | $84.29 | $81.94 | $82.01 | $70.57 | 183,589 |
| 2018-02-27 | $83.78 | $84.98 | $83.09 | $83.11 | $71.52 | 213,125 |
| 2018-02-26 | $84.08 | $84.31 | $83.14 | $84.09 | $71.91 | 147,538 |
| 2018-02-23 | $82.94 | $83.75 | $82.02 | $83.74 | $71.61 | 216,037 |
| 2018-02-22 | $84.62 | $84.81 | $82.55 | $82.72 | $70.74 | 293,117 |
| 2018-02-21 | $83.69 | $85.46 | $83.64 | $84.31 | $72.10 | 163,356 |
| 2018-02-20 | $84.68 | $85.24 | $83.67 | $83.83 | $71.69 | 209,674 |
| 2018-02-16 | $84.49 | $85.89 | $84.31 | $85.13 | $72.80 | 250,176 |
| 2018-02-15 | $84.92 | $85.01 | $84.11 | $84.77 | $72.49 | 148,523 |
| 2018-02-14 | $82.10 | $84.52 | $82.10 | $84.46 | $72.23 | 151,056 |
| 2018-02-13 | $81.80 | $82.57 | $81.56 | $82.39 | $70.46 | 180,466 |
| 2018-02-12 | $81.50 | $82.75 | $80.86 | $82.09 | $70.20 | 295,366 |
| 2018-02-09 | $80.93 | $81.94 | $79.01 | $81.21 | $69.45 | 322,748 |
| 2018-02-08 | $82.13 | $82.13 | $80.12 | $80.13 | $68.53 | 260,672 |
| 2018-02-07 | $81.47 | $82.92 | $81.32 | $81.99 | $70.12 | 206,865 |
| 2018-02-06 | $79.39 | $81.93 | $78.40 | $81.80 | $69.95 | 409,850 |
| 2018-02-05 | $82.97 | $84.25 | $80.81 | $80.98 | $69.25 | 323,656 |
| 2018-02-02 | $84.03 | $84.77 | $83.64 | $83.89 | $71.74 | 222,391 |
| 2018-02-01 | $83.35 | $84.45 | $82.76 | $84.42 | $72.20 | 179,110 |
| 2018-01-31 | $84.41 | $84.54 | $83.22 | $83.67 | $71.55 | 226,173 |
| 2018-01-30 | $84.52 | $85.30 | $83.85 | $84.11 | $71.93 | 223,049 |
| 2018-01-29 | $85.04 | $85.96 | $84.94 | $85.07 | $72.75 | 216,976 |
| 2018-01-26 | $86.00 | $86.08 | $84.53 | $85.33 | $72.97 | 248,275 |
| 2018-01-25 | $86.36 | $86.41 | $85.19 | $86.08 | $73.61 | 379,754 |
| 2018-01-24 | $86.23 | $86.75 | $85.96 | $86.14 | $73.67 | 278,970 |
| 2018-01-23 | $84.14 | $86.30 | $84.00 | $85.94 | $73.50 | 377,185 |
| 2018-01-22 | $86.25 | $88.00 | $85.20 | $86.15 | $73.67 | 475,940 |
| 2018-01-19 | $86.35 | $87.37 | $85.60 | $86.73 | $74.17 | 361,652 |
| 2018-01-18 | $86.65 | $87.18 | $86.10 | $86.26 | $73.77 | 217,879 |
| 2018-01-17 | $86.95 | $87.32 | $86.23 | $86.75 | $74.19 | 312,556 |
| 2018-01-16 | $88.87 | $88.99 | $86.20 | $86.60 | $74.06 | 251,678 |
| 2018-01-12 | $88.47 | $89.09 | $88.00 | $88.62 | $75.79 | 204,518 |
| 2018-01-11 | $86.98 | $88.08 | $86.91 | $87.87 | $75.15 | 206,286 |
| 2018-01-10 | $86.43 | $87.98 | $86.43 | $86.80 | $74.23 | 226,488 |
| 2018-01-09 | $86.29 | $87.34 | $86.29 | $86.55 | $74.02 | 163,903 |
| 2018-01-08 | $85.70 | $86.27 | $85.22 | $85.95 | $73.50 | 160,386 |
| 2018-01-05 | $85.86 | $86.01 | $85.13 | $85.72 | $73.31 | 229,736 |
| 2018-01-04 | $86.10 | $86.98 | $85.05 | $85.23 | $72.89 | 224,215 |
| 2018-01-03 | $85.89 | $86.27 | $85.20 | $85.56 | $73.17 | 154,251 |
| 2018-01-02 | $86.43 | $86.79 | $85.16 | $85.82 | $73.39 | 231,924 |
| 2017-12-29 | $87.16 | $87.16 | $85.63 | $85.70 | $73.29 | 215,888 |
| 2017-12-28 | $87.03 | $87.10 | $86.52 | $87.06 | $74.45 | 157,846 |
| 2017-12-27 | $87.07 | $87.25 | $86.42 | $86.75 | $74.19 | 186,316 |
| 2017-12-26 | $87.53 | $88.09 | $86.22 | $87.10 | $74.49 | 169,046 |
| 2017-12-22 | $87.38 | $87.63 | $86.74 | $87.54 | $74.86 | 130,319 |
| 2017-12-21 | $87.06 | $87.90 | $86.85 | $87.54 | $74.86 | 135,212 |
| 2017-12-20 | $88.01 | $88.01 | $85.93 | $86.65 | $74.10 | 195,065 |
| 2017-12-19 | $88.12 | $88.12 | $87.06 | $87.28 | $74.64 | 178,268 |
| 2017-12-18 | $87.44 | $88.38 | $86.61 | $87.52 | $74.85 | 296,901 |
| 2017-12-15 | $84.34 | $86.94 | $84.34 | $85.82 | $73.39 | 481,807 |
| 2017-12-14 | $84.85 | $85.22 | $83.38 | $84.04 | $71.87 | 277,905 |
| 2017-12-13 | $84.76 | $85.61 | $84.32 | $84.64 | $72.38 | 228,158 |
| 2017-12-12 | $84.30 | $85.01 | $83.84 | $84.85 | $72.56 | 166,872 |
| 2017-12-11 | $84.41 | $84.66 | $83.61 | $84.00 | $71.84 | 212,720 |
| 2017-12-08 | $85.33 | $85.33 | $84.12 | $84.45 | $72.22 | 181,272 |
| 2017-12-07 | $84.35 | $85.03 | $83.86 | $84.86 | $72.57 | 131,551 |
| 2017-12-06 | $85.20 | $85.50 | $84.31 | $84.40 | $72.18 | 168,584 |
| 2017-12-05 | $86.84 | $87.00 | $85.36 | $85.54 | $73.15 | 327,110 |
| 2017-12-04 | $85.83 | $87.11 | $85.53 | $86.64 | $74.09 | 283,612 |
| 2017-12-01 | $84.69 | $84.94 | $82.37 | $84.62 | $72.37 | 237,736 |
| 2017-11-30 | $85.67 | $86.20 | $84.68 | $84.88 | $72.59 | 237,432 |
| 2017-11-29 | $83.10 | $85.95 | $82.40 | $85.32 | $72.96 | 288,794 |
| 2017-11-28 | $80.67 | $83.17 | $80.60 | $83.10 | $70.64 | 172,958 |
| 2017-11-27 | $79.89 | $81.13 | $79.89 | $80.57 | $68.49 | 134,989 |
| 2017-11-24 | $80.40 | $80.40 | $79.80 | $79.90 | $67.92 | 50,653 |
| 2017-11-22 | $80.31 | $80.97 | $80.05 | $80.15 | $68.13 | 122,402 |
| 2017-11-21 | $81.00 | $81.03 | $80.21 | $80.41 | $68.35 | 155,179 |
| 2017-11-20 | $80.27 | $80.79 | $80.20 | $80.76 | $68.65 | 76,178 |
| 2017-11-17 | $79.33 | $80.29 | $79.04 | $80.13 | $68.11 | 111,292 |
| 2017-11-16 | $79.88 | $80.25 | $79.14 | $79.67 | $67.72 | 104,040 |
| 2017-11-15 | $79.13 | $80.09 | $78.94 | $79.47 | $67.55 | 116,341 |
| 2017-11-14 | $78.95 | $80.00 | $78.95 | $79.90 | $67.92 | 101,033 |
| 2017-11-13 | $78.25 | $79.68 | $78.25 | $79.48 | $67.56 | 132,211 |
| 2017-11-10 | $78.70 | $79.35 | $78.61 | $78.86 | $67.03 | 144,401 |
| 2017-11-09 | $78.31 | $78.89 | $77.71 | $78.66 | $66.86 | 241,594 |
| 2017-11-08 | $78.20 | $78.94 | $78.06 | $78.81 | $66.99 | 145,822 |
| 2017-11-07 | $80.81 | $80.96 | $78.26 | $78.51 | $66.73 | 162,194 |
| 2017-11-06 | $81.48 | $81.48 | $80.53 | $80.98 | $68.83 | 144,022 |
| 2017-11-03 | $81.92 | $82.14 | $81.18 | $81.78 | $69.51 | 72,886 |
| 2017-11-02 | $81.42 | $82.32 | $80.76 | $82.03 | $69.73 | 105,360 |
| 2017-11-01 | $82.02 | $82.38 | $81.10 | $81.53 | $69.30 | 111,847 |
| 2017-10-31 | $81.73 | $82.48 | $81.58 | $81.61 | $69.37 | 113,513 |
| 2017-10-30 | $82.68 | $82.88 | $81.46 | $81.75 | $69.49 | 104,393 |
| 2017-10-27 | $82.99 | $83.20 | $82.30 | $83.04 | $70.58 | 196,997 |
| 2017-10-26 | $82.11 | $83.43 | $82.11 | $82.98 | $70.53 | 141,523 |
| 2017-10-25 | $82.51 | $82.74 | $81.56 | $82.03 | $69.73 | 229,431 |
| 2017-10-24 | $83.46 | $83.95 | $82.10 | $82.66 | $70.26 | 291,433 |
| 2017-10-23 | $85.50 | $85.50 | $83.57 | $83.69 | $71.14 | 229,987 |
| 2017-10-20 | $84.77 | $85.31 | $84.32 | $85.09 | $72.33 | 150,884 |
| 2017-10-19 | $83.09 | $84.31 | $83.09 | $84.07 | $71.46 | 109,313 |
| 2017-10-18 | $83.44 | $84.08 | $83.02 | $83.84 | $71.26 | 112,492 |
| 2017-10-17 | $83.75 | $83.75 | $82.76 | $83.00 | $70.55 | 111,256 |
| 2017-10-16 | $83.09 | $84.01 | $83.09 | $83.62 | $71.08 | 76,455 |
| 2017-10-13 | $83.04 | $84.00 | $82.35 | $83.09 | $70.63 | 74,381 |
| 2017-10-12 | $84.16 | $84.21 | $83.34 | $83.44 | $70.92 | 96,481 |
| 2017-10-11 | $84.62 | $84.90 | $84.03 | $84.18 | $71.55 | 89,516 |
| 2017-10-10 | $84.80 | $85.16 | $84.41 | $85.05 | $72.29 | 116,534 |
| 2017-10-09 | $84.71 | $84.71 | $83.89 | $84.32 | $71.67 | 76,477 |
| 2017-10-06 | $84.29 | $85.06 | $83.99 | $84.40 | $71.74 | 95,325 |
| 2017-10-05 | $83.10 | $84.37 | $82.97 | $84.25 | $71.61 | 96,535 |
| 2017-10-04 | $84.06 | $84.06 | $82.86 | $82.96 | $70.52 | 76,301 |
| 2017-10-03 | $84.41 | $84.41 | $83.32 | $84.02 | $71.42 | 115,001 |
| 2017-10-02 | $83.28 | $84.43 | $82.69 | $84.39 | $71.73 | 149,275 |
| 2017-09-29 | $83.00 | $84.24 | $83.00 | $83.36 | $70.86 | 147,269 |
| 2017-09-28 | $83.42 | $83.42 | $82.25 | $83.17 | $70.70 | 99,347 |
| 2017-09-27 | $82.56 | $83.44 | $81.80 | $83.17 | $70.70 | 167,273 |
| 2017-09-26 | $82.00 | $82.00 | $81.51 | $81.57 | $69.34 | 137,597 |
| 2017-09-25 | $81.37 | $82.23 | $81.14 | $81.67 | $69.42 | 69,188 |
| 2017-09-22 | $81.08 | $81.85 | $81.02 | $81.49 | $69.27 | 73,569 |
| 2017-09-21 | $81.24 | $81.72 | $81.05 | $81.50 | $69.28 | 125,627 |
| 2017-09-20 | $80.32 | $81.25 | $79.38 | $81.23 | $69.05 | 138,698 |
| 2017-09-19 | $79.58 | $80.78 | $79.58 | $80.32 | $68.27 | 150,941 |
| 2017-09-18 | $78.89 | $79.87 | $78.85 | $79.75 | $67.79 | 159,905 |
| 2017-09-15 | $77.83 | $78.82 | $77.78 | $78.69 | $66.89 | 366,983 |
| 2017-09-14 | $78.54 | $78.59 | $77.39 | $77.82 | $66.15 | 272,914 |
| 2017-09-13 | $78.49 | $78.71 | $78.07 | $78.54 | $66.76 | 201,899 |
| 2017-09-12 | $77.47 | $78.67 | $77.47 | $78.48 | $66.71 | 151,465 |
| 2017-09-11 | $76.15 | $77.22 | $76.15 | $76.99 | $65.44 | 242,702 |
| 2017-09-08 | $75.00 | $76.03 | $74.86 | $75.53 | $64.20 | 239,368 |
| 2017-09-07 | $76.64 | $76.64 | $74.72 | $75.00 | $63.75 | 333,969 |
| 2017-09-06 | $76.62 | $77.11 | $76.25 | $76.49 | $65.02 | 147,045 |
| 2017-09-05 | $78.00 | $78.12 | $75.90 | $76.07 | $64.66 | 210,719 |
| 2017-09-01 | $78.27 | $79.07 | $78.12 | $78.48 | $66.71 | 105,367 |
| 2017-08-31 | $78.59 | $78.88 | $78.02 | $78.13 | $66.41 | 143,920 |
| 2017-08-30 | $78.58 | $78.58 | $78.09 | $78.25 | $66.51 | 223,971 |
| 2017-08-29 | $78.48 | $78.89 | $78.26 | $78.45 | $66.68 | 163,385 |
| 2017-08-28 | $80.43 | $80.70 | $79.65 | $79.97 | $67.53 | 83,806 |
| 2017-08-25 | $80.02 | $80.57 | $79.80 | $80.18 | $67.71 | 96,594 |
| 2017-08-24 | $79.41 | $79.97 | $78.97 | $79.64 | $67.25 | 75,361 |
| 2017-08-23 | $78.42 | $79.54 | $78.01 | $79.13 | $66.82 | 113,407 |
| 2017-08-22 | $79.25 | $79.55 | $78.86 | $79.00 | $66.71 | 91,216 |
| 2017-08-21 | $79.09 | $79.10 | $78.04 | $78.91 | $66.63 | 116,971 |
| 2017-08-18 | $78.44 | $79.74 | $78.33 | $79.09 | $66.78 | 131,669 |
| 2017-08-17 | $80.67 | $80.91 | $78.73 | $78.77 | $66.51 | 136,496 |
| 2017-08-16 | $81.07 | $81.68 | $80.75 | $81.10 | $68.48 | 134,777 |
| 2017-08-15 | $82.05 | $82.21 | $80.82 | $80.84 | $68.26 | 67,159 |
| 2017-08-14 | $80.43 | $81.73 | $80.05 | $81.51 | $68.83 | 142,748 |
| 2017-08-11 | $80.13 | $81.00 | $79.28 | $79.79 | $67.38 | 141,964 |
| 2017-08-10 | $81.37 | $81.60 | $80.17 | $80.18 | $67.71 | 119,451 |
| 2017-08-09 | $82.31 | $82.70 | $81.74 | $82.07 | $69.30 | 101,051 |
| 2017-08-08 | $83.32 | $84.77 | $83.27 | $83.39 | $70.42 | 94,386 |
| 2017-08-07 | $84.00 | $84.08 | $83.15 | $83.39 | $70.42 | 95,626 |
| 2017-08-04 | $84.00 | $84.39 | $83.59 | $84.01 | $70.94 | 82,109 |
| 2017-08-03 | $84.25 | $84.25 | $83.12 | $83.40 | $70.42 | 108,494 |
| 2017-08-02 | $84.31 | $84.62 | $83.32 | $84.27 | $71.16 | 161,915 |
| 2017-08-01 | $83.57 | $84.54 | $83.08 | $84.38 | $71.25 | 177,811 |
| 2017-07-31 | $83.41 | $83.98 | $83.09 | $83.67 | $70.65 | 141,547 |
| 2017-07-28 | $83.50 | $83.54 | $82.66 | $83.00 | $70.09 | 103,558 |
| 2017-07-27 | $83.68 | $84.38 | $82.73 | $83.54 | $70.54 | 137,492 |
| 2017-07-26 | $85.40 | $85.50 | $83.20 | $83.33 | $70.36 | 193,252 |
| 2017-07-25 | $85.24 | $86.19 | $84.89 | $85.29 | $72.02 | 429,952 |
| 2017-07-24 | $82.31 | $83.96 | $81.99 | $83.57 | $70.57 | 261,333 |
| 2017-07-21 | $81.67 | $82.47 | $81.11 | $81.45 | $68.78 | 239,773 |
| 2017-07-20 | $81.89 | $82.56 | $81.60 | $81.97 | $69.22 | 199,299 |
| 2017-07-19 | $81.77 | $81.95 | $81.18 | $81.80 | $69.07 | 97,972 |
| 2017-07-18 | $81.37 | $82.10 | $81.35 | $81.67 | $68.96 | 148,192 |
| 2017-07-17 | $81.10 | $82.32 | $80.85 | $81.86 | $69.12 | 130,910 |
| 2017-07-14 | $81.20 | $81.98 | $80.50 | $81.49 | $68.81 | 133,161 |
| 2017-07-13 | $81.71 | $82.16 | $81.43 | $81.87 | $69.13 | 120,533 |
| 2017-07-12 | $81.40 | $82.37 | $81.40 | $81.67 | $68.96 | 175,031 |
| 2017-07-11 | $82.49 | $82.71 | $81.30 | $81.58 | $68.89 | 209,382 |
| 2017-07-10 | $83.29 | $83.58 | $82.59 | $82.65 | $69.79 | 129,886 |
| 2017-07-07 | $83.38 | $83.65 | $82.47 | $83.40 | $70.42 | 159,642 |
| 2017-07-06 | $84.31 | $84.31 | $82.90 | $83.00 | $70.09 | 199,474 |
| 2017-07-05 | $84.97 | $84.97 | $83.77 | $84.56 | $71.40 | 184,798 |
| 2017-07-03 | $83.36 | $85.37 | $83.36 | $84.87 | $71.67 | 124,382 |
| 2017-06-30 | $83.79 | $83.79 | $82.68 | $82.97 | $70.06 | 196,959 |
| 2017-06-29 | $84.46 | $84.46 | $82.69 | $83.59 | $70.58 | 226,110 |
| 2017-06-28 | $82.01 | $83.14 | $81.99 | $82.78 | $69.90 | 231,726 |
| 2017-06-27 | $81.52 | $82.35 | $81.00 | $81.31 | $68.66 | 182,118 |
| 2017-06-26 | $80.45 | $81.54 | $80.33 | $81.01 | $68.41 | 160,152 |
| 2017-06-23 | $80.93 | $81.00 | $79.75 | $80.21 | $67.73 | 285,489 |
| 2017-06-22 | $80.32 | $80.72 | $79.64 | $80.70 | $68.14 | 281,616 |
| 2017-06-21 | $81.26 | $81.26 | $80.00 | $80.35 | $67.85 | 191,849 |
| 2017-06-20 | $81.32 | $81.70 | $80.41 | $81.26 | $68.62 | 308,710 |
| 2017-06-19 | $82.55 | $82.91 | $81.17 | $81.80 | $69.07 | 197,340 |
| 2017-06-16 | $82.10 | $82.42 | $81.21 | $82.09 | $69.32 | 830,635 |
| 2017-06-15 | $82.08 | $83.20 | $81.88 | $82.23 | $69.44 | 141,766 |
| 2017-06-14 | $81.95 | $82.75 | $81.12 | $82.68 | $69.82 | 170,848 |
| 2017-06-13 | $83.68 | $84.16 | $82.43 | $82.91 | $70.01 | 169,941 |
| 2017-06-12 | $83.61 | $84.85 | $82.35 | $83.16 | $70.22 | 333,179 |
| 2017-06-09 | $81.34 | $83.70 | $81.16 | $83.59 | $70.58 | 262,450 |
| 2017-06-08 | $78.74 | $81.96 | $78.61 | $80.52 | $67.99 | 261,797 |
| 2017-06-07 | $77.44 | $78.91 | $77.10 | $78.74 | $66.49 | 406,774 |
| 2017-06-06 | $76.71 | $77.53 | $75.92 | $76.99 | $65.01 | 186,854 |
| 2017-06-05 | $77.78 | $78.24 | $77.30 | $77.33 | $65.30 | 166,989 |
| 2017-06-02 | $78.09 | $79.06 | $77.45 | $77.53 | $65.47 | 274,279 |
| 2017-06-01 | $78.26 | $78.81 | $77.28 | $78.73 | $66.48 | 201,991 |
| 2017-05-31 | $77.85 | $78.60 | $76.63 | $77.73 | $65.64 | 227,050 |
| 2017-05-30 | $77.99 | $78.18 | $77.01 | $77.73 | $65.64 | 120,998 |
| 2017-05-26 | $78.18 | $78.79 | $78.04 | $78.27 | $66.09 | 84,545 |
| 2017-05-25 | $79.12 | $79.60 | $78.58 | $79.06 | $66.34 | 142,187 |
| 2017-05-24 | $79.75 | $79.82 | $78.77 | $79.03 | $66.31 | 161,707 |
| 2017-05-23 | $78.78 | $80.01 | $78.07 | $79.67 | $66.85 | 133,296 |
| 2017-05-22 | $78.67 | $79.06 | $78.10 | $78.65 | $65.99 | 105,600 |
| 2017-05-19 | $78.20 | $78.94 | $77.91 | $78.39 | $65.77 | 121,573 |
| 2017-05-18 | $77.41 | $78.55 | $77.20 | $78.12 | $65.55 | 158,678 |
| 2017-05-17 | $78.38 | $79.47 | $77.07 | $77.57 | $65.09 | 249,805 |
| 2017-05-16 | $80.88 | $80.88 | $79.71 | $80.58 | $67.61 | 104,565 |
| 2017-05-15 | $80.34 | $81.06 | $80.31 | $80.81 | $67.80 | 112,437 |
| 2017-05-12 | $79.75 | $80.13 | $79.27 | $80.07 | $67.18 | 118,399 |
| 2017-05-11 | $81.14 | $81.50 | $79.96 | $80.48 | $67.53 | 148,348 |
| 2017-05-10 | $81.46 | $81.91 | $80.94 | $81.71 | $68.56 | 91,171 |
| 2017-05-09 | $82.49 | $82.79 | $81.07 | $81.52 | $68.40 | 140,611 |
| 2017-05-08 | $82.58 | $82.78 | $81.84 | $82.56 | $69.27 | 106,823 |
| 2017-05-05 | $83.28 | $83.57 | $82.22 | $82.57 | $69.28 | 144,048 |
| 2017-05-04 | $83.45 | $84.04 | $82.86 | $83.33 | $69.92 | 163,393 |
| 2017-05-03 | $81.30 | $82.93 | $81.24 | $82.76 | $69.44 | 126,784 |
| 2017-05-02 | $81.76 | $82.45 | $81.19 | $82.10 | $68.89 | 151,018 |
| 2017-05-01 | $81.79 | $82.58 | $80.90 | $82.40 | $69.14 | 138,510 |
| 2017-04-28 | $83.05 | $83.82 | $81.43 | $81.48 | $68.37 | 183,732 |
| 2017-04-27 | $83.39 | $83.64 | $82.32 | $83.08 | $69.71 | 213,658 |
| 2017-04-26 | $82.06 | $84.18 | $81.99 | $83.25 | $69.85 | 260,186 |
| 2017-04-25 | $83.34 | $83.90 | $82.52 | $82.56 | $69.27 | 246,775 |
| 2017-04-24 | $84.99 | $84.99 | $81.82 | $82.52 | $69.24 | 290,751 |
| 2017-04-21 | $80.62 | $81.56 | $80.33 | $81.19 | $68.12 | 209,273 |
| 2017-04-20 | $80.18 | $81.19 | $79.75 | $80.96 | $67.93 | 173,486 |
| 2017-04-19 | $79.68 | $80.58 | $79.41 | $79.74 | $66.91 | 129,571 |
| 2017-04-18 | $78.57 | $79.67 | $78.03 | $79.00 | $66.29 | 150,091 |
| 2017-04-17 | $77.74 | $79.51 | $77.28 | $79.42 | $66.64 | 128,876 |
| 2017-04-13 | $78.75 | $79.57 | $77.51 | $77.57 | $65.09 | 177,803 |
| 2017-04-12 | $80.44 | $81.60 | $79.02 | $79.33 | $66.56 | 216,411 |
| 2017-04-11 | $79.28 | $80.57 | $78.94 | $80.54 | $67.58 | 273,581 |
| 2017-04-10 | $80.48 | $80.89 | $79.16 | $79.70 | $66.87 | 138,468 |
| 2017-04-07 | $79.32 | $80.73 | $79.32 | $80.35 | $67.42 | 214,596 |
| 2017-04-06 | $79.26 | $80.61 | $78.78 | $80.26 | $67.34 | 154,646 |
| 2017-04-05 | $82.12 | $82.19 | $79.35 | $79.40 | $66.62 | 182,275 |
| 2017-04-04 | $81.16 | $81.93 | $80.60 | $81.07 | $68.02 | 173,775 |
| 2017-04-03 | $82.79 | $82.89 | $80.79 | $81.49 | $68.37 | 184,935 |
| 2017-03-31 | $82.72 | $82.95 | $81.96 | $82.36 | $69.10 | 192,209 |
| 2017-03-30 | $80.01 | $83.08 | $80.01 | $82.98 | $69.62 | 197,136 |
| 2017-03-29 | $80.19 | $80.29 | $79.53 | $80.02 | $67.14 | 165,148 |
| 2017-03-28 | $79.08 | $80.81 | $78.98 | $80.42 | $67.48 | 158,207 |
| 2017-03-27 | $77.66 | $79.49 | $77.03 | $79.45 | $66.66 | 197,512 |
| 2017-03-24 | $79.37 | $79.78 | $78.65 | $79.41 | $66.63 | 179,275 |
| 2017-03-23 | $78.48 | $80.18 | $78.18 | $79.06 | $66.34 | 211,794 |
| 2017-03-22 | $78.82 | $79.74 | $77.88 | $78.57 | $65.92 | 397,671 |
| 2017-03-21 | $84.17 | $84.17 | $79.00 | $79.68 | $66.86 | 394,535 |
| 2017-03-20 | $84.71 | $85.16 | $83.59 | $83.64 | $70.18 | 126,493 |
| 2017-03-17 | $85.16 | $85.25 | $83.94 | $85.03 | $71.34 | 1,057,823 |
| 2017-03-16 | $84.41 | $85.43 | $84.17 | $85.17 | $71.46 | 185,352 |
| 2017-03-15 | $84.98 | $85.50 | $83.94 | $84.09 | $70.56 | 372,089 |
| 2017-03-14 | $83.92 | $84.74 | $83.57 | $84.49 | $70.89 | 187,204 |
| 2017-03-13 | $83.21 | $84.97 | $82.50 | $84.61 | $70.99 | 273,943 |
| 2017-03-10 | $84.40 | $84.81 | $82.44 | $83.42 | $69.99 | 221,795 |
| 2017-03-09 | $84.39 | $85.04 | $83.59 | $83.84 | $70.35 | 160,417 |
| 2017-03-08 | $86.06 | $86.10 | $83.94 | $83.97 | $70.46 | 183,909 |
| 2017-03-07 | $84.94 | $85.50 | $84.43 | $84.67 | $71.04 | 150,979 |
| 2017-03-06 | $84.67 | $85.64 | $84.40 | $85.08 | $71.39 | 145,050 |
| 2017-03-03 | $85.53 | $86.19 | $84.98 | $85.41 | $71.66 | 193,863 |
| 2017-03-02 | $87.12 | $87.59 | $85.13 | $85.19 | $71.48 | 274,796 |
| 2017-03-01 | $86.00 | $87.37 | $85.93 | $87.10 | $73.08 | 401,831 |
| 2017-02-28 | $84.88 | $85.50 | $84.04 | $84.46 | $70.87 | 293,145 |
| 2017-02-27 | $84.82 | $85.75 | $84.62 | $85.58 | $71.81 | 205,488 |
| 2017-02-24 | $84.10 | $84.96 | $84.01 | $84.94 | $71.27 | 132,023 |
| 2017-02-23 | $85.32 | $85.90 | $84.61 | $85.90 | $71.65 | 281,332 |
| 2017-02-22 | $84.83 | $85.65 | $84.50 | $85.39 | $71.23 | 161,246 |
| 2017-02-21 | $84.77 | $85.43 | $84.23 | $85.10 | $70.99 | 234,540 |
| 2017-02-17 | $84.02 | $84.92 | $83.74 | $84.71 | $70.66 | 196,649 |
| 2017-02-16 | $85.17 | $85.59 | $84.40 | $85.00 | $70.50 | 342,662 |
| 2017-02-15 | $85.20 | $85.40 | $84.53 | $85.23 | $70.69 | 136,380 |
| 2017-02-14 | $84.15 | $85.11 | $83.91 | $84.68 | $70.24 | 394,291 |
| 2017-02-13 | $84.36 | $84.98 | $83.82 | $84.26 | $69.89 | 269,055 |
| 2017-02-10 | $84.38 | $84.80 | $83.71 | $83.78 | $69.49 | 173,251 |
| 2017-02-09 | $83.17 | $84.47 | $83.06 | $83.93 | $69.62 | 147,417 |
| 2017-02-08 | $83.06 | $83.07 | $81.97 | $82.77 | $68.65 | 248,588 |
| 2017-02-07 | $84.50 | $84.60 | $83.22 | $83.59 | $69.33 | 215,819 |
| 2017-02-06 | $83.82 | $85.14 | $83.82 | $84.00 | $69.67 | 195,271 |
| 2017-02-03 | $84.59 | $85.19 | $83.86 | $84.71 | $70.26 | 379,614 |
| 2017-02-02 | $83.71 | $84.17 | $82.75 | $82.97 | $68.82 | 350,102 |
| 2017-02-01 | $87.10 | $87.59 | $84.09 | $84.17 | $69.81 | 432,778 |
| 2017-01-31 | $86.64 | $87.29 | $85.62 | $85.91 | $71.26 | 410,324 |
| 2017-01-30 | $87.28 | $87.28 | $86.10 | $87.18 | $72.31 | 242,170 |
| 2017-01-27 | $88.20 | $88.59 | $87.34 | $88.19 | $73.15 | 179,774 |
| 2017-01-26 | $88.72 | $89.02 | $88.00 | $88.37 | $73.30 | 273,686 |
| 2017-01-25 | $89.23 | $89.39 | $87.88 | $88.39 | $73.31 | 396,310 |
| 2017-01-24 | $87.09 | $88.54 | $86.30 | $88.12 | $73.09 | 310,675 |
| 2017-01-23 | $87.92 | $88.52 | $85.82 | $86.33 | $71.61 | 341,859 |
| 2017-01-20 | $87.17 | $88.68 | $87.17 | $88.27 | $73.21 | 516,300 |
| 2017-01-19 | $87.40 | $87.55 | $86.10 | $87.03 | $72.19 | 174,185 |
| 2017-01-18 | $86.88 | $87.17 | $85.68 | $87.16 | $72.29 | 178,775 |
| 2017-01-17 | $88.62 | $88.62 | $86.40 | $86.47 | $71.72 | 210,706 |
| 2017-01-13 | $88.22 | $90.20 | $88.21 | $89.46 | $74.20 | 246,286 |
| 2017-01-12 | $88.29 | $88.61 | $86.18 | $87.36 | $72.46 | 372,365 |
| 2017-01-11 | $88.41 | $89.25 | $88.08 | $89.01 | $73.83 | 376,636 |
| 2017-01-10 | $87.76 | $89.26 | $87.51 | $88.64 | $73.52 | 195,062 |
| 2017-01-09 | $88.50 | $88.64 | $87.25 | $87.72 | $72.76 | 192,930 |
| 2017-01-06 | $89.12 | $89.93 | $88.53 | $88.92 | $73.75 | 148,848 |
| 2017-01-05 | $89.90 | $90.14 | $87.89 | $88.48 | $73.39 | 146,606 |
| 2017-01-04 | $89.12 | $90.64 | $89.12 | $90.36 | $74.95 | 218,770 |
| 2017-01-03 | $90.35 | $90.80 | $87.98 | $88.69 | $73.56 | 266,555 |
| 2016-12-30 | $88.93 | $88.93 | $87.89 | $88.69 | $73.56 | 138,168 |
| 2016-12-29 | $89.09 | $89.72 | $88.18 | $88.64 | $73.52 | 270,828 |
| 2016-12-28 | $89.11 | $89.57 | $88.57 | $89.16 | $73.95 | 240,704 |
| 2016-12-27 | $88.28 | $88.95 | $87.84 | $88.76 | $73.62 | 178,663 |
| 2016-12-23 | $88.05 | $88.51 | $87.91 | $88.32 | $73.26 | 103,461 |
| 2016-12-22 | $88.26 | $89.05 | $88.15 | $88.35 | $73.28 | 188,944 |
| 2016-12-21 | $89.09 | $89.09 | $88.31 | $88.49 | $73.40 | 120,901 |
| 2016-12-20 | $88.92 | $89.48 | $88.42 | $89.31 | $74.08 | 132,539 |
| 2016-12-19 | $87.38 | $88.55 | $87.34 | $88.53 | $73.43 | 261,699 |
| 2016-12-16 | $89.11 | $89.40 | $87.27 | $87.49 | $72.57 | 369,534 |
| 2016-12-15 | $88.63 | $89.20 | $87.79 | $88.61 | $73.50 | 148,099 |
| 2016-12-14 | $89.03 | $89.37 | $87.54 | $87.99 | $72.98 | 216,143 |
| 2016-12-13 | $87.64 | $89.14 | $87.39 | $89.04 | $73.85 | 323,265 |
| 2016-12-12 | $88.73 | $89.42 | $86.79 | $87.14 | $72.28 | 172,173 |
| 2016-12-09 | $88.95 | $89.18 | $87.53 | $89.10 | $73.90 | 166,883 |
| 2016-12-08 | $87.35 | $88.95 | $87.19 | $88.80 | $73.65 | 219,611 |
| 2016-12-07 | $86.43 | $86.93 | $86.11 | $86.92 | $72.10 | 216,062 |
| 2016-12-06 | $85.86 | $86.98 | $85.32 | $86.63 | $71.85 | 220,102 |
| 2016-12-05 | $85.30 | $85.86 | $84.80 | $85.32 | $70.77 | 158,240 |
| 2016-12-02 | $84.53 | $84.97 | $84.00 | $84.67 | $70.23 | 194,330 |
| 2016-12-01 | $84.12 | $85.11 | $84.12 | $84.94 | $70.45 | 205,273 |
| 2016-11-30 | $83.96 | $84.04 | $82.99 | $83.37 | $69.15 | 352,973 |
| 2016-11-29 | $82.91 | $83.86 | $82.91 | $83.12 | $68.94 | 342,381 |
| 2016-11-28 | $84.57 | $85.04 | $82.83 | $82.99 | $68.84 | 300,119 |
| 2016-11-25 | $85.98 | $86.58 | $85.29 | $85.53 | $70.53 | 82,645 |
| 2016-11-23 | $86.31 | $86.84 | $85.16 | $85.84 | $70.79 | 311,577 |
| 2016-11-22 | $86.50 | $87.35 | $85.88 | $85.99 | $70.91 | 315,289 |
| 2016-11-21 | $85.78 | $86.28 | $85.40 | $86.15 | $71.05 | 229,559 |
| 2016-11-18 | $85.49 | $86.40 | $85.27 | $85.50 | $70.51 | 255,053 |
| 2016-11-17 | $85.52 | $86.02 | $85.11 | $85.45 | $70.47 | 263,307 |
| 2016-11-16 | $84.86 | $86.05 | $84.67 | $85.67 | $70.65 | 390,420 |
| 2016-11-15 | $85.37 | $86.60 | $84.37 | $85.86 | $70.81 | 403,721 |
| 2016-11-14 | $85.86 | $88.43 | $85.08 | $85.95 | $70.88 | 312,723 |
| 2016-11-11 | $82.03 | $85.32 | $81.64 | $85.01 | $70.11 | 314,872 |
| 2016-11-10 | $80.62 | $83.86 | $80.62 | $82.17 | $67.76 | 418,854 |
| 2016-11-09 | $76.75 | $79.99 | $76.38 | $79.56 | $65.61 | 578,695 |
| 2016-11-08 | $75.81 | $76.09 | $75.24 | $75.74 | $62.46 | 149,493 |
| 2016-11-07 | $75.92 | $76.18 | $75.17 | $76.06 | $62.72 | 173,336 |
| 2016-11-04 | $73.91 | $74.98 | $73.16 | $74.28 | $61.26 | 188,959 |
| 2016-11-03 | $73.57 | $74.32 | $73.55 | $73.99 | $61.02 | 200,344 |
| 2016-11-02 | $74.04 | $74.09 | $72.97 | $73.31 | $60.46 | 165,867 |
| 2016-11-01 | $75.36 | $75.57 | $73.90 | $74.52 | $61.45 | 156,850 |
| 2016-10-31 | $74.80 | $75.35 | $74.20 | $75.15 | $61.97 | 146,250 |
| 2016-10-28 | $75.17 | $75.56 | $74.38 | $74.49 | $61.43 | 257,675 |
| 2016-10-27 | $74.59 | $75.11 | $74.01 | $74.94 | $61.80 | 179,655 |
| 2016-10-26 | $74.03 | $74.41 | $73.60 | $73.90 | $60.94 | 208,110 |
| 2016-10-25 | $74.64 | $74.90 | $74.13 | $74.57 | $61.50 | 209,565 |
| 2016-10-24 | $75.00 | $75.44 | $74.22 | $74.42 | $61.37 | 223,058 |
| 2016-10-21 | $73.46 | $74.16 | $73.46 | $74.02 | $61.04 | 117,071 |
| 2016-10-20 | $74.51 | $74.80 | $73.80 | $74.18 | $61.17 | 105,668 |
| 2016-10-19 | $73.66 | $74.57 | $73.36 | $74.43 | $61.38 | 129,239 |
| 2016-10-18 | $73.91 | $73.91 | $73.00 | $73.25 | $60.41 | 159,084 |
| 2016-10-17 | $73.40 | $73.76 | $72.57 | $72.88 | $60.10 | 96,952 |
| 2016-10-14 | $73.25 | $73.87 | $72.90 | $73.26 | $60.42 | 213,054 |
| 2016-10-13 | $73.09 | $73.09 | $71.78 | $72.25 | $59.58 | 140,040 |
| 2016-10-12 | $74.07 | $74.25 | $73.61 | $73.80 | $60.86 | 112,690 |
| 2016-10-11 | $74.40 | $74.63 | $73.50 | $73.81 | $60.87 | 180,655 |
| 2016-10-10 | $74.27 | $74.69 | $74.18 | $74.41 | $61.36 | 167,051 |
| 2016-10-07 | $73.57 | $73.95 | $72.75 | $73.83 | $60.89 | 185,511 |
| 2016-10-06 | $73.28 | $73.80 | $72.67 | $73.74 | $60.81 | 239,237 |
| 2016-10-05 | $72.59 | $73.70 | $72.54 | $73.31 | $60.46 | 260,764 |
| 2016-10-04 | $71.99 | $72.76 | $71.78 | $72.29 | $59.62 | 145,571 |
| 2016-10-03 | $72.17 | $72.92 | $71.73 | $71.94 | $59.33 | 177,946 |
| 2016-09-30 | $71.84 | $72.93 | $71.49 | $72.62 | $59.89 | 260,552 |
| 2016-09-29 | $72.67 | $72.97 | $71.10 | $71.38 | $58.87 | 201,590 |
| 2016-09-28 | $72.46 | $72.86 | $72.08 | $72.71 | $59.96 | 233,593 |
| 2016-09-27 | $71.20 | $72.13 | $71.06 | $72.03 | $59.40 | 113,310 |
| 2016-09-26 | $72.33 | $72.46 | $71.48 | $71.53 | $58.99 | 199,190 |
| 2016-09-23 | $73.00 | $73.44 | $72.46 | $72.92 | $60.14 | 223,821 |
| 2016-09-22 | $72.08 | $73.10 | $71.83 | $73.00 | $60.20 | 188,132 |
| 2016-09-21 | $71.43 | $71.96 | $71.12 | $71.78 | $59.20 | 148,638 |
| 2016-09-20 | $71.19 | $71.28 | $70.79 | $70.98 | $58.54 | 112,766 |
| 2016-09-19 | $70.68 | $71.30 | $70.40 | $70.76 | $58.35 | 108,310 |
| 2016-09-16 | $70.53 | $70.73 | $70.12 | $70.35 | $58.02 | 211,535 |
| 2016-09-15 | $70.57 | $71.23 | $70.47 | $71.15 | $58.68 | 101,676 |
| 2016-09-14 | $71.12 | $71.53 | $70.49 | $70.61 | $58.23 | 139,840 |
| 2016-09-13 | $71.22 | $71.46 | $70.51 | $71.13 | $58.66 | 145,166 |
| 2016-09-12 | $71.28 | $72.11 | $70.77 | $72.06 | $59.43 | 181,840 |
| 2016-09-09 | $71.84 | $72.39 | $71.48 | $71.51 | $58.97 | 161,424 |
| 2016-09-08 | $71.97 | $72.56 | $71.97 | $72.19 | $59.53 | 234,191 |
| 2016-09-07 | $71.37 | $72.24 | $71.22 | $72.11 | $59.47 | 233,988 |
| 2016-09-06 | $72.75 | $73.04 | $71.17 | $71.40 | $58.88 | 208,349 |
| 2016-09-02 | $71.92 | $72.77 | $71.52 | $72.75 | $59.99 | 261,104 |
| 2016-09-01 | $72.32 | $72.58 | $71.05 | $71.67 | $59.10 | 122,687 |
| 2016-08-31 | $71.88 | $72.10 | $71.27 | $72.04 | $59.41 | 257,792 |
| 2016-08-30 | $71.00 | $71.77 | $70.94 | $71.77 | $59.19 | 138,387 |
| 2016-08-29 | $70.61 | $71.22 | $70.44 | $70.93 | $58.49 | 138,138 |
| 2016-08-26 | $71.01 | $71.03 | $70.32 | $70.87 | $58.05 | 194,047 |
| 2016-08-25 | $70.44 | $71.00 | $70.44 | $70.73 | $57.94 | 136,714 |
| 2016-08-24 | $70.61 | $70.73 | $70.31 | $70.50 | $57.75 | 103,871 |
| 2016-08-23 | $70.76 | $70.92 | $70.40 | $70.49 | $57.74 | 177,621 |
| 2016-08-22 | $69.86 | $70.41 | $69.77 | $70.41 | $57.67 | 116,244 |
| 2016-08-19 | $69.58 | $70.28 | $69.58 | $70.08 | $57.40 | 281,709 |
| 2016-08-18 | $69.43 | $69.96 | $69.10 | $69.95 | $57.30 | 192,287 |
| 2016-08-17 | $69.21 | $69.77 | $69.21 | $69.42 | $56.86 | 186,856 |
| 2016-08-16 | $69.38 | $69.57 | $68.88 | $69.37 | $56.82 | 178,178 |
| 2016-08-15 | $69.24 | $69.85 | $69.24 | $69.69 | $57.09 | 86,362 |
| 2016-08-12 | $69.05 | $69.10 | $68.54 | $69.07 | $56.58 | 81,673 |
| 2016-08-11 | $69.84 | $69.91 | $69.32 | $69.34 | $56.80 | 185,310 |
| 2016-08-10 | $70.20 | $70.34 | $69.17 | $69.35 | $56.81 | 194,321 |
| 2016-08-09 | $69.35 | $70.30 | $69.28 | $70.27 | $57.56 | 297,962 |
| 2016-08-08 | $69.86 | $69.99 | $69.30 | $69.49 | $56.92 | 134,339 |
| 2016-08-05 | $68.25 | $69.95 | $68.13 | $69.81 | $57.18 | 284,356 |
| 2016-08-04 | $68.22 | $68.44 | $67.60 | $67.64 | $55.41 | 208,179 |
| 2016-08-03 | $67.11 | $68.16 | $66.90 | $68.14 | $55.82 | 275,696 |
| 2016-08-02 | $68.11 | $68.21 | $66.38 | $66.96 | $54.85 | 580,694 |
| 2016-08-01 | $68.94 | $69.30 | $68.06 | $68.08 | $55.77 | 282,599 |
| 2016-07-29 | $69.39 | $69.71 | $68.68 | $68.92 | $56.45 | 255,621 |
| 2016-07-28 | $69.71 | $69.94 | $69.20 | $69.55 | $56.97 | 177,239 |
| 2016-07-27 | $70.01 | $70.51 | $69.64 | $69.87 | $57.23 | 260,759 |
| 2016-07-26 | $69.54 | $70.87 | $69.23 | $70.10 | $57.42 | 485,663 |
| 2016-07-25 | $69.34 | $69.91 | $68.71 | $69.54 | $56.96 | 322,404 |
| 2016-07-22 | $68.31 | $69.06 | $68.04 | $68.65 | $56.23 | 242,520 |
| 2016-07-21 | $69.49 | $69.49 | $68.07 | $68.30 | $55.95 | 355,648 |
| 2016-07-20 | $70.00 | $70.49 | $69.31 | $69.47 | $56.90 | 104,540 |
| 2016-07-19 | $69.15 | $70.14 | $69.08 | $69.69 | $57.09 | 136,487 |
| 2016-07-18 | $69.93 | $70.24 | $69.49 | $69.51 | $56.94 | 142,678 |
| 2016-07-15 | $71.01 | $71.01 | $70.00 | $70.08 | $57.40 | 363,205 |
| 2016-07-14 | $71.25 | $71.25 | $70.39 | $70.57 | $57.81 | 263,202 |
| 2016-07-13 | $69.87 | $70.33 | $69.67 | $70.11 | $57.43 | 294,797 |
| 2016-07-12 | $69.01 | $70.00 | $68.82 | $69.88 | $57.24 | 213,733 |
| 2016-07-11 | $68.35 | $68.87 | $68.31 | $68.40 | $56.03 | 248,275 |
| 2016-07-08 | $67.53 | $68.51 | $67.01 | $67.71 | $55.46 | 277,805 |
| 2016-07-07 | $66.33 | $67.17 | $65.83 | $66.62 | $54.57 | 309,245 |
| 2016-07-06 | $65.75 | $66.39 | $65.19 | $66.16 | $54.19 | 441,741 |
| 2016-07-05 | $67.21 | $67.22 | $65.80 | $66.37 | $54.37 | 317,265 |
| 2016-07-01 | $68.33 | $68.63 | $67.63 | $67.93 | $55.64 | 388,762 |
| 2016-06-30 | $67.45 | $68.85 | $66.85 | $68.80 | $56.36 | 361,170 |
| 2016-06-29 | $66.83 | $67.34 | $66.42 | $67.21 | $55.05 | 416,524 |
| 2016-06-28 | $66.06 | $66.78 | $65.26 | $66.28 | $54.29 | 344,173 |
| 2016-06-27 | $67.01 | $67.31 | $64.96 | $65.12 | $53.34 | 468,421 |
| 2016-06-24 | $67.60 | $69.35 | $67.25 | $68.10 | $55.78 | 562,277 |
| 2016-06-23 | $69.86 | $71.01 | $69.86 | $70.98 | $58.14 | 175,141 |
| 2016-06-22 | $68.76 | $69.51 | $68.66 | $68.74 | $56.31 | 128,038 |
| 2016-06-21 | $68.38 | $68.87 | $68.00 | $68.55 | $56.15 | 180,396 |
| 2016-06-20 | $68.83 | $69.51 | $68.14 | $68.17 | $55.84 | 162,697 |
| 2016-06-17 | $67.41 | $68.21 | $67.00 | $67.61 | $55.38 | 429,056 |
| 2016-06-16 | $67.66 | $67.96 | $67.01 | $67.39 | $55.20 | 203,891 |
| 2016-06-15 | $68.93 | $69.26 | $68.17 | $68.23 | $55.89 | 245,931 |
| 2016-06-14 | $69.67 | $70.25 | $68.30 | $68.50 | $56.11 | 240,571 |
| 2016-06-13 | $70.60 | $70.89 | $69.77 | $69.92 | $57.27 | 161,477 |
| 2016-06-10 | $70.91 | $71.47 | $70.55 | $71.02 | $58.17 | 156,888 |
| 2016-06-09 | $72.03 | $72.18 | $71.23 | $71.77 | $58.79 | 122,851 |
| 2016-06-08 | $71.95 | $72.77 | $71.75 | $72.50 | $59.39 | 166,183 |
| 2016-06-07 | $72.27 | $72.31 | $71.79 | $71.95 | $58.94 | 80,160 |
| 2016-06-06 | $71.48 | $72.65 | $71.42 | $72.26 | $59.19 | 138,262 |
| 2016-06-03 | $71.72 | $71.72 | $70.31 | $71.25 | $58.36 | 353,421 |
| 2016-06-02 | $71.62 | $72.46 | $71.31 | $72.44 | $59.34 | 176,764 |
| 2016-06-01 | $71.27 | $71.98 | $70.85 | $71.87 | $58.87 | 205,910 |
| 2016-05-31 | $72.03 | $72.08 | $71.43 | $71.85 | $58.85 | 201,910 |
| 2016-05-27 | $70.64 | $71.70 | $70.64 | $71.67 | $58.71 | 134,877 |
| 2016-05-26 | $71.18 | $71.18 | $70.31 | $70.53 | $57.77 | 124,210 |
| 2016-05-25 | $70.75 | $71.70 | $70.34 | $71.66 | $58.30 | 256,164 |
| 2016-05-24 | $69.62 | $70.55 | $68.96 | $70.24 | $57.15 | 193,695 |
| 2016-05-23 | $69.23 | $69.72 | $68.70 | $69.05 | $56.18 | 159,369 |
| 2016-05-20 | $69.18 | $69.90 | $69.12 | $69.44 | $56.50 | 149,391 |
| 2016-05-19 | $69.13 | $69.93 | $68.22 | $68.80 | $55.98 | 118,507 |
| 2016-05-18 | $67.41 | $69.95 | $67.41 | $69.58 | $56.61 | 310,671 |
| 2016-05-17 | $68.17 | $68.56 | $67.08 | $67.33 | $54.78 | 163,499 |
| 2016-05-16 | $67.79 | $68.70 | $67.63 | $68.26 | $55.54 | 133,259 |
| 2016-05-13 | $68.45 | $69.05 | $67.16 | $67.62 | $55.02 | 134,370 |
| 2016-05-12 | $68.61 | $69.05 | $68.00 | $68.62 | $55.83 | 177,274 |
| 2016-05-11 | $68.23 | $69.09 | $68.23 | $68.36 | $55.62 | 363,579 |
| 2016-05-10 | $67.97 | $68.72 | $67.82 | $68.59 | $55.80 | 118,754 |
| 2016-05-09 | $67.29 | $67.87 | $66.91 | $67.60 | $55.00 | 133,072 |
| 2016-05-06 | $66.83 | $67.48 | $66.42 | $67.45 | $54.88 | 128,037 |
| 2016-05-05 | $67.79 | $68.04 | $66.96 | $67.17 | $54.65 | 335,054 |
| 2016-05-04 | $67.71 | $68.65 | $67.03 | $67.81 | $55.17 | 219,482 |
| 2016-05-03 | $68.55 | $68.78 | $67.55 | $68.23 | $55.51 | 234,162 |
| 2016-05-02 | $68.50 | $69.55 | $68.13 | $69.53 | $56.57 | 316,658 |
| 2016-04-29 | $68.38 | $68.94 | $67.83 | $68.41 | $55.66 | 277,656 |
| 2016-04-28 | $68.94 | $69.48 | $68.43 | $68.68 | $55.88 | 226,967 |
| 2016-04-27 | $69.68 | $70.08 | $68.75 | $69.40 | $56.46 | 249,693 |
| 2016-04-26 | $68.73 | $70.03 | $68.35 | $69.91 | $56.88 | 449,088 |
| 2016-04-25 | $69.00 | $69.49 | $67.34 | $68.40 | $55.65 | 562,721 |
| 2016-04-22 | $67.54 | $68.42 | $67.42 | $68.14 | $55.44 | 465,786 |
| 2016-04-21 | $68.86 | $69.15 | $67.67 | $67.76 | $55.13 | 192,208 |
| 2016-04-20 | $68.67 | $69.30 | $68.23 | $68.93 | $56.08 | 214,403 |
| 2016-04-19 | $68.43 | $68.79 | $68.13 | $68.66 | $55.86 | 238,370 |
| 2016-04-18 | $67.77 | $68.69 | $67.73 | $68.31 | $55.58 | 161,729 |
| 2016-04-15 | $68.02 | $68.44 | $67.58 | $68.13 | $55.43 | 191,255 |
| 2016-04-14 | $68.14 | $68.93 | $67.97 | $68.02 | $55.34 | 304,726 |
| 2016-04-13 | $66.91 | $68.41 | $66.76 | $68.26 | $55.54 | 269,023 |
| 2016-04-12 | $65.99 | $66.45 | $65.57 | $66.38 | $54.01 | 270,856 |
| 2016-04-11 | $65.98 | $66.91 | $65.66 | $65.74 | $53.49 | 239,814 |
| 2016-04-08 | $65.97 | $66.73 | $65.26 | $65.57 | $53.35 | 196,841 |
| 2016-04-07 | $66.68 | $66.77 | $65.03 | $65.29 | $53.12 | 294,933 |
| 2016-04-06 | $66.81 | $67.64 | $66.38 | $67.25 | $54.71 | 199,376 |
| 2016-04-05 | $67.58 | $67.87 | $66.69 | $66.76 | $54.32 | 179,953 |
| 2016-04-04 | $68.60 | $68.60 | $67.69 | $68.25 | $55.53 | 127,959 |
| 2016-04-01 | $68.01 | $68.94 | $67.57 | $68.51 | $55.74 | 225,606 |
| 2016-03-31 | $68.66 | $69.14 | $67.75 | $68.28 | $55.55 | 208,728 |
| 2016-03-30 | $68.54 | $69.37 | $68.36 | $68.73 | $55.92 | 203,775 |
| 2016-03-29 | $67.67 | $68.36 | $66.73 | $68.35 | $55.61 | 214,387 |
| 2016-03-28 | $67.96 | $68.29 | $67.33 | $67.92 | $55.26 | 139,136 |
| 2016-03-24 | $67.61 | $67.83 | $66.93 | $67.80 | $55.16 | 166,191 |
| 2016-03-23 | $68.71 | $68.77 | $68.06 | $68.06 | $55.37 | 159,848 |
| 2016-03-22 | $68.24 | $69.13 | $67.88 | $69.00 | $56.14 | 145,492 |
| 2016-03-21 | $68.42 | $69.00 | $67.91 | $68.74 | $55.93 | 161,769 |
| 2016-03-18 | $67.87 | $69.00 | $67.82 | $68.42 | $55.67 | 1,001,215 |
| 2016-03-17 | $66.90 | $68.11 | $66.08 | $67.81 | $55.17 | 218,450 |
| 2016-03-16 | $67.30 | $67.96 | $66.37 | $67.05 | $54.55 | 175,208 |
| 2016-03-15 | $67.61 | $68.09 | $67.41 | $67.64 | $55.03 | 152,109 |
| 2016-03-14 | $69.00 | $69.00 | $67.82 | $68.12 | $55.42 | 228,226 |
| 2016-03-11 | $67.95 | $69.15 | $67.54 | $69.12 | $56.24 | 244,882 |
| 2016-03-10 | $66.87 | $67.64 | $65.96 | $67.47 | $54.89 | 230,147 |
| 2016-03-09 | $67.30 | $68.38 | $66.21 | $66.51 | $54.11 | 280,049 |
| 2016-03-08 | $67.38 | $67.80 | $66.72 | $66.91 | $54.44 | 180,917 |
| 2016-03-07 | $67.27 | $68.18 | $67.18 | $67.99 | $55.32 | 246,234 |
| 2016-03-04 | $66.99 | $67.94 | $66.53 | $67.87 | $55.22 | 232,112 |
| 2016-03-03 | $66.13 | $66.91 | $65.66 | $66.89 | $54.42 | 228,219 |
| 2016-03-02 | $65.25 | $66.25 | $64.87 | $66.23 | $53.88 | 223,601 |
| 2016-03-01 | $63.80 | $65.53 | $63.71 | $65.27 | $53.10 | 197,038 |
| 2016-02-29 | $63.88 | $64.41 | $63.13 | $63.50 | $51.66 | 388,198 |
| 2016-02-26 | $63.66 | $64.36 | $63.18 | $63.92 | $52.00 | 199,130 |
| 2016-02-25 | $62.12 | $63.11 | $61.97 | $63.07 | $51.31 | 144,551 |
| 2016-02-24 | $61.47 | $62.66 | $60.74 | $62.47 | $50.47 | 159,662 |
| 2016-02-23 | $63.69 | $63.73 | $61.86 | $62.44 | $50.44 | 256,260 |
| 2016-02-22 | $63.25 | $64.03 | $63.18 | $63.73 | $51.48 | 183,558 |
| 2016-02-19 | $62.58 | $63.31 | $62.49 | $62.80 | $50.73 | 265,928 |
| 2016-02-18 | $63.06 | $63.57 | $62.58 | $62.80 | $50.73 | 525,579 |
| 2016-02-17 | $63.55 | $63.75 | $62.87 | $63.03 | $50.92 | 192,549 |
| 2016-02-16 | $61.79 | $63.01 | $61.11 | $62.97 | $50.87 | 235,623 |
| 2016-02-12 | $59.88 | $61.16 | $59.77 | $60.97 | $49.25 | 284,147 |
| 2016-02-11 | $59.23 | $59.61 | $58.43 | $59.00 | $47.66 | 290,135 |
| 2016-02-10 | $61.90 | $62.39 | $60.54 | $60.62 | $48.97 | 241,143 |
| 2016-02-09 | $60.12 | $61.81 | $60.10 | $61.29 | $49.51 | 408,465 |
| 2016-02-08 | $60.71 | $61.48 | $60.14 | $61.02 | $49.29 | 588,664 |
| 2016-02-05 | $61.63 | $62.25 | $61.18 | $61.69 | $49.83 | 309,171 |
| 2016-02-04 | $60.32 | $61.88 | $60.27 | $61.56 | $49.73 | 382,424 |
| 2016-02-03 | $59.71 | $60.66 | $58.47 | $60.60 | $48.95 | 527,270 |
| 2016-02-02 | $59.27 | $59.49 | $58.62 | $59.22 | $47.84 | 415,988 |
| 2016-02-01 | $59.74 | $60.28 | $58.92 | $60.23 | $48.66 | 792,713 |
| 2016-01-29 | $58.87 | $59.94 | $58.40 | $59.93 | $48.41 | 315,417 |
| 2016-01-28 | $58.29 | $59.31 | $58.27 | $58.87 | $47.56 | 327,062 |
| 2016-01-27 | $57.33 | $58.93 | $57.13 | $57.65 | $46.57 | 303,041 |
| 2016-01-26 | $55.48 | $57.55 | $54.55 | $57.45 | $46.41 | 315,858 |
| 2016-01-25 | $58.19 | $58.69 | $55.62 | $55.62 | $44.93 | 464,766 |
| 2016-01-22 | $55.87 | $57.02 | $55.64 | $56.98 | $46.03 | 390,170 |
| 2016-01-21 | $56.65 | $57.15 | $55.26 | $55.26 | $44.64 | 330,879 |
| 2016-01-20 | $56.31 | $57.12 | $55.10 | $56.59 | $45.72 | 370,113 |
| 2016-01-19 | $58.32 | $58.80 | $56.95 | $57.28 | $46.27 | 272,137 |
| 2016-01-15 | $56.86 | $57.93 | $56.18 | $57.66 | $46.58 | 388,504 |
| 2016-01-14 | $57.58 | $58.62 | $56.78 | $58.14 | $46.97 | 201,851 |
| 2016-01-13 | $59.48 | $59.48 | $57.11 | $57.27 | $46.26 | 271,134 |
| 2016-01-12 | $59.49 | $59.50 | $58.19 | $59.23 | $47.85 | 222,959 |
| 2016-01-11 | $59.47 | $59.88 | $58.49 | $59.02 | $47.68 | 319,410 |
| 2016-01-08 | $60.56 | $60.89 | $59.12 | $59.24 | $47.86 | 184,997 |
| 2016-01-07 | $60.81 | $61.28 | $60.13 | $60.13 | $48.57 | 364,423 |
| 2016-01-06 | $60.88 | $61.65 | $60.88 | $61.50 | $49.68 | 165,956 |
| 2016-01-05 | $61.81 | $62.48 | $61.28 | $61.67 | $49.82 | 167,914 |
| 2016-01-04 | $62.03 | $62.14 | $61.00 | $61.81 | $49.93 | 308,169 |
| 2015-12-31 | $63.41 | $63.89 | $62.81 | $62.90 | $50.81 | 178,995 |
| 2015-12-30 | $64.41 | $64.63 | $63.60 | $63.68 | $51.44 | 114,879 |
| 2015-12-29 | $64.36 | $64.88 | $63.93 | $64.47 | $52.08 | 146,839 |
| 2015-12-28 | $63.68 | $64.15 | $63.03 | $64.00 | $51.70 | 147,750 |
| 2015-12-24 | $63.68 | $64.31 | $63.45 | $63.88 | $51.60 | 89,199 |
| 2015-12-23 | $63.72 | $64.17 | $63.49 | $63.79 | $51.53 | 164,160 |
| 2015-12-22 | $63.38 | $63.59 | $62.60 | $63.41 | $51.22 | 305,535 |
| 2015-12-21 | $63.06 | $63.68 | $62.08 | $63.16 | $51.02 | 399,350 |
| 2015-12-18 | $62.76 | $63.19 | $61.90 | $62.92 | $50.83 | 2,454,091 |
| 2015-12-17 | $64.27 | $64.53 | $62.85 | $63.16 | $51.02 | 347,602 |
| 2015-12-16 | $64.44 | $64.60 | $63.15 | $64.11 | $51.79 | 461,952 |
| 2015-12-15 | $62.78 | $64.14 | $62.29 | $63.82 | $51.56 | 511,715 |
| 2015-12-14 | $61.47 | $62.69 | $60.80 | $61.99 | $50.08 | 482,066 |
| 2015-12-11 | $62.62 | $62.79 | $61.14 | $61.47 | $49.66 | 297,444 |
| 2015-12-10 | $63.06 | $64.01 | $62.64 | $63.38 | $51.20 | 262,499 |
| 2015-12-09 | $64.60 | $65.00 | $62.28 | $63.08 | $50.96 | 555,499 |
| 2015-12-08 | $65.86 | $65.90 | $64.71 | $64.81 | $52.36 | 243,778 |
| 2015-12-07 | $67.45 | $67.45 | $65.82 | $66.38 | $53.62 | 412,161 |
| 2015-12-04 | $66.60 | $67.86 | $66.53 | $67.62 | $54.63 | 228,641 |
| 2015-12-03 | $68.06 | $68.51 | $66.23 | $66.46 | $53.69 | 299,055 |
| 2015-12-02 | $69.41 | $69.41 | $67.57 | $67.58 | $54.59 | 260,700 |
| 2015-12-01 | $69.53 | $69.68 | $68.68 | $69.14 | $55.85 | 114,084 |
| 2015-11-30 | $69.35 | $69.40 | $68.71 | $69.19 | $55.89 | 156,719 |
| 2015-11-27 | $68.84 | $69.24 | $68.37 | $69.15 | $55.86 | 58,731 |
| 2015-11-25 | $68.74 | $69.11 | $68.19 | $68.94 | $55.69 | 190,339 |
| 2015-11-24 | $68.03 | $69.21 | $67.74 | $69.08 | $55.44 | 194,130 |
| 2015-11-23 | $67.70 | $68.70 | $67.60 | $68.49 | $54.97 | 174,513 |
| 2015-11-20 | $67.78 | $68.12 | $67.19 | $67.80 | $54.42 | 119,133 |
| 2015-11-19 | $67.69 | $67.77 | $66.30 | $67.39 | $54.09 | 177,446 |
| 2015-11-18 | $66.85 | $67.86 | $66.36 | $67.77 | $54.39 | 142,392 |
| 2015-11-17 | $66.85 | $67.62 | $66.36 | $66.75 | $53.57 | 149,275 |
| 2015-11-16 | $65.77 | $66.64 | $65.44 | $66.57 | $53.43 | 113,585 |
| 2015-11-13 | $66.74 | $67.11 | $65.63 | $65.91 | $52.90 | 142,926 |
| 2015-11-12 | $68.04 | $68.05 | $66.99 | $66.99 | $53.77 | 146,232 |
| 2015-11-11 | $69.32 | $69.49 | $68.13 | $68.37 | $54.87 | 170,107 |
| 2015-11-10 | $68.72 | $69.16 | $68.15 | $69.04 | $55.41 | 158,223 |
| 2015-11-09 | $69.42 | $69.74 | $68.28 | $68.85 | $55.26 | 130,231 |
| 2015-11-06 | $70.07 | $70.07 | $68.34 | $69.22 | $55.56 | 295,193 |
| 2015-11-05 | $66.74 | $67.84 | $66.56 | $67.65 | $54.30 | 141,289 |
| 2015-11-04 | $66.69 | $66.88 | $66.18 | $66.67 | $53.51 | 97,407 |
| 2015-11-03 | $66.22 | $66.77 | $65.90 | $66.44 | $53.32 | 145,240 |
| 2015-11-02 | $65.64 | $66.67 | $65.38 | $66.51 | $53.38 | 133,705 |
| 2015-10-30 | $66.53 | $66.81 | $65.02 | $65.48 | $52.55 | 207,702 |
| 2015-10-29 | $66.85 | $67.69 | $65.48 | $66.73 | $53.56 | 159,193 |
| 2015-10-28 | $64.41 | $66.99 | $64.41 | $66.97 | $53.75 | 274,764 |
| 2015-10-27 | $65.69 | $66.35 | $64.34 | $64.66 | $51.90 | 236,021 |
| 2015-10-26 | $65.55 | $66.63 | $65.46 | $66.07 | $53.03 | 240,508 |
| 2015-10-23 | $66.01 | $66.68 | $65.67 | $66.60 | $53.45 | 281,634 |
| 2015-10-22 | $65.15 | $66.12 | $64.78 | $65.42 | $52.51 | 220,627 |
| 2015-10-21 | $65.99 | $66.36 | $64.66 | $64.75 | $51.97 | 132,606 |
| 2015-10-20 | $65.11 | $65.99 | $65.11 | $65.84 | $52.84 | 193,188 |
| 2015-10-19 | $64.24 | $65.26 | $64.20 | $65.01 | $52.18 | 118,953 |
| 2015-10-16 | $64.37 | $64.73 | $63.95 | $64.54 | $51.80 | 128,898 |
| 2015-10-15 | $63.59 | $64.23 | $63.15 | $64.22 | $51.54 | 167,911 |
| 2015-10-14 | $64.88 | $64.88 | $63.01 | $63.18 | $50.71 | 158,171 |
| 2015-10-13 | $65.09 | $65.64 | $64.77 | $64.94 | $52.12 | 132,467 |
| 2015-10-12 | $64.80 | $65.64 | $64.75 | $65.34 | $52.44 | 130,872 |
| 2015-10-09 | $65.65 | $65.93 | $64.67 | $65.00 | $52.17 | 139,428 |
| 2015-10-08 | $64.96 | $65.71 | $64.60 | $65.66 | $52.70 | 142,165 |
| 2015-10-07 | $64.22 | $65.13 | $64.10 | $65.09 | $52.24 | 180,390 |
| 2015-10-06 | $63.80 | $64.11 | $63.38 | $63.82 | $51.22 | 208,951 |
| 2015-10-05 | $62.82 | $63.98 | $62.35 | $63.81 | $51.21 | 137,404 |
| 2015-10-02 | $61.84 | $62.45 | $60.55 | $62.41 | $50.09 | 209,861 |
| 2015-10-01 | $63.30 | $63.73 | $62.69 | $63.67 | $51.10 | 213,447 |
| 2015-09-30 | $63.19 | $63.56 | $62.79 | $63.49 | $50.96 | 249,158 |
| 2015-09-29 | $62.72 | $63.04 | $62.40 | $62.86 | $50.45 | 217,081 |
| 2015-09-28 | $62.84 | $63.04 | $62.16 | $62.64 | $50.27 | 231,766 |
| 2015-09-25 | $62.86 | $63.56 | $62.68 | $62.87 | $50.46 | 195,529 |
| 2015-09-24 | $61.26 | $62.30 | $61.14 | $62.24 | $49.95 | 181,865 |
| 2015-09-23 | $61.76 | $62.50 | $61.33 | $61.88 | $49.66 | 211,395 |
| 2015-09-22 | $61.21 | $61.94 | $61.09 | $61.79 | $49.59 | 228,887 |
| 2015-09-21 | $61.19 | $62.10 | $60.99 | $61.85 | $49.64 | 247,580 |
| 2015-09-18 | $61.50 | $61.81 | $60.04 | $60.74 | $48.75 | 835,164 |
| 2015-09-17 | $63.90 | $64.66 | $62.17 | $62.54 | $50.19 | 190,441 |
| 2015-09-16 | $63.76 | $64.03 | $63.07 | $64.01 | $51.37 | 134,960 |
| 2015-09-15 | $63.17 | $63.95 | $62.87 | $63.82 | $51.22 | 99,439 |
| 2015-09-14 | $62.65 | $63.46 | $62.55 | $62.96 | $50.53 | 151,866 |
| 2015-09-11 | $62.45 | $62.95 | $62.11 | $62.78 | $50.39 | 136,402 |
| 2015-09-10 | $61.91 | $63.11 | $61.78 | $62.45 | $50.12 | 174,258 |
| 2015-09-09 | $63.09 | $63.15 | $61.95 | $62.06 | $49.81 | 204,068 |
| 2015-09-08 | $61.93 | $62.56 | $61.48 | $62.39 | $50.07 | 130,867 |
Bank of Hawaii Corp (BOH) News Headlines
Recent Bank of Hawaii Corp (BOH) News
Similar Companies to Bank of Hawaii Corp (BOH) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |