Commerce Bancshares Inc (CBSH) Exchange: NASDAQ
Data as of May 2, 2025
$60.56 ($-0.81) -1.32%
Commerce Bancshares Inc - Daily Information
Click for more stock information on Commerce Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $60.72 |
| Previous Close | $60.56 |
| High | $61.21 |
| Low | $60.37 |
| Adjusted Open | $60.72 |
| Previous Adjusted Close | $60.56 |
| Adjusted High | $61.21 |
| Adjusted Low | $60.37 |
About Commerce Bancshares Inc (CBSH)
Commerce Bancshares has been providing banking services since 1865. It is a multi-state bank that operates in 8 states in the United States. It provides commercial and retail banking services and investments, including mortgaged-backed securities and capital markets operations. The company's business banking division specializes in providing services to small and mid-sized businesses, most notably cash management, treasury and payroll management services. The company's services are also available through its extensive network of over 10,000 ATMs and 500 branches. Over the years, Commerce Bancshares has achieved growth through organic expansion and acquisitions. Starting with just one office and $40,000 in deposits in 1865, the bank now offers services in 8 states and serves over 2.2 million customers, with nearly $63 billion in deposits and $109 billion in assets under management in the bank's investments division. In 2020, Commerce Bancshares reported a return on assets of 1.44% and total net income of $514 million, both increases over the prior year figures.
Invest in Commerce Bancshares Inc (CBSH)
Historical Stock Data for Commerce Bancshares Inc (CBSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $60.72 | $61.21 | $60.37 | $60.56 | $60.56 | 449,683 |
| 2025-04-24 | $60.10 | $61.44 | $59.87 | $61.37 | $61.37 | 407,714 |
| 2025-04-23 | $61.19 | $62.82 | $60.10 | $60.38 | $60.38 | 546,242 |
| 2025-04-22 | $59.03 | $60.42 | $58.86 | $60.09 | $60.09 | 512,957 |
| 2025-04-21 | $59.81 | $59.82 | $58.38 | $58.73 | $58.73 | 724,773 |
| 2025-04-17 | $60.29 | $61.19 | $59.32 | $59.90 | $59.90 | 978,228 |
| 2025-04-16 | $59.02 | $60.66 | $58.95 | $60.02 | $60.02 | 1,387,892 |
| 2025-04-15 | $58.44 | $59.89 | $57.94 | $58.75 | $58.75 | 686,211 |
| 2025-04-14 | $57.56 | $58.68 | $56.70 | $58.40 | $58.40 | 805,800 |
| 2025-04-11 | $56.01 | $57.62 | $55.06 | $56.88 | $56.88 | 609,094 |
| 2025-04-10 | $57.64 | $57.75 | $54.73 | $56.19 | $56.19 | 709,378 |
| 2025-04-09 | $55.90 | $59.93 | $53.44 | $58.73 | $58.73 | 1,054,067 |
| 2025-04-08 | $57.23 | $58.02 | $54.75 | $55.58 | $55.58 | 737,520 |
| 2025-04-07 | $54.00 | $57.74 | $52.69 | $55.85 | $55.85 | 858,075 |
| 2025-04-04 | $55.83 | $57.94 | $53.97 | $55.42 | $55.42 | 806,870 |
| 2025-04-03 | $60.33 | $60.49 | $57.61 | $57.64 | $57.64 | 934,603 |
| 2025-04-02 | $61.25 | $62.50 | $61.10 | $62.30 | $62.30 | 786,979 |
| 2025-04-01 | $61.89 | $62.50 | $61.24 | $62.15 | $62.15 | 428,782 |
| 2025-03-31 | $61.16 | $62.54 | $60.93 | $62.23 | $62.23 | 540,836 |
| 2025-03-28 | $62.02 | $62.64 | $61.22 | $61.62 | $61.62 | 412,403 |
| 2025-03-27 | $62.74 | $63.07 | $61.99 | $62.27 | $62.27 | 409,966 |
| 2025-03-26 | $63.16 | $63.84 | $62.47 | $62.69 | $62.69 | 487,836 |
| 2025-03-25 | $62.61 | $63.32 | $62.38 | $62.85 | $62.85 | 559,246 |
| 2025-03-24 | $61.86 | $62.83 | $61.42 | $62.63 | $62.63 | 749,941 |
| 2025-03-21 | $61.70 | $61.86 | $60.38 | $61.24 | $61.24 | 2,941,320 |
| 2025-03-20 | $61.60 | $62.75 | $61.24 | $61.44 | $61.44 | 643,358 |
| 2025-03-19 | $61.84 | $63.12 | $61.50 | $62.34 | $62.34 | 682,929 |
| 2025-03-18 | $61.66 | $62.25 | $61.24 | $61.86 | $61.86 | 699,393 |
| 2025-03-17 | $60.74 | $62.13 | $60.66 | $61.83 | $61.83 | 729,157 |
| 2025-03-14 | $59.07 | $60.78 | $59.00 | $60.71 | $60.71 | 577,055 |
| 2025-03-13 | $59.64 | $60.35 | $58.81 | $58.85 | $58.85 | 407,955 |
| 2025-03-12 | $60.21 | $60.51 | $59.04 | $59.68 | $59.68 | 581,268 |
| 2025-03-11 | $60.86 | $61.32 | $59.41 | $59.57 | $59.57 | 797,491 |
| 2025-03-10 | $61.53 | $62.75 | $60.74 | $60.86 | $60.86 | 934,776 |
| 2025-03-07 | $61.39 | $62.38 | $60.74 | $62.22 | $62.22 | 678,637 |
| 2025-03-06 | $62.25 | $62.25 | $61.35 | $61.96 | $61.69 | 563,252 |
| 2025-03-05 | $62.74 | $63.29 | $62.15 | $62.76 | $62.48 | 560,797 |
| 2025-03-04 | $64.40 | $64.47 | $62.28 | $62.75 | $62.47 | 649,891 |
| 2025-03-03 | $65.17 | $66.46 | $64.56 | $64.82 | $64.53 | 609,273 |
| 2025-02-28 | $64.35 | $65.08 | $63.98 | $65.05 | $64.76 | 755,846 |
| 2025-02-27 | $64.22 | $65.01 | $64.05 | $64.09 | $63.81 | 527,578 |
| 2025-02-26 | $64.10 | $65.03 | $63.71 | $64.28 | $64.00 | 447,872 |
| 2025-02-25 | $64.54 | $64.89 | $63.92 | $64.24 | $63.96 | 443,879 |
| 2025-02-24 | $64.37 | $64.98 | $63.97 | $64.09 | $63.81 | 602,709 |
| 2025-02-21 | $65.22 | $65.26 | $63.93 | $63.99 | $63.99 | 519,819 |
| 2025-02-20 | $65.77 | $66.00 | $64.34 | $64.90 | $64.90 | 369,978 |
| 2025-02-19 | $66.33 | $66.59 | $65.55 | $65.91 | $65.91 | 382,405 |
| 2025-02-18 | $65.89 | $66.60 | $65.57 | $66.60 | $66.60 | 424,892 |
| 2025-02-14 | $66.54 | $67.07 | $65.74 | $65.74 | $65.74 | 439,296 |
| 2025-02-13 | $66.34 | $66.52 | $65.88 | $66.44 | $66.44 | 398,760 |
| 2025-02-12 | $66.69 | $67.27 | $66.14 | $66.19 | $66.19 | 508,216 |
| 2025-02-11 | $66.62 | $67.43 | $66.15 | $67.36 | $67.36 | 511,096 |
| 2025-02-10 | $67.76 | $67.76 | $66.26 | $66.73 | $66.73 | 469,603 |
| 2025-02-07 | $68.50 | $68.63 | $66.46 | $67.65 | $67.65 | 629,608 |
| 2025-02-06 | $68.68 | $68.87 | $67.57 | $68.59 | $68.59 | 372,045 |
| 2025-02-05 | $67.73 | $68.40 | $67.09 | $68.36 | $68.36 | 431,924 |
| 2025-02-04 | $65.68 | $67.53 | $65.68 | $67.45 | $67.45 | 474,710 |
| 2025-02-03 | $65.82 | $66.65 | $64.91 | $65.87 | $65.87 | 728,429 |
| 2025-01-31 | $66.95 | $67.52 | $66.63 | $66.80 | $66.80 | 891,023 |
| 2025-01-30 | $66.40 | $67.50 | $66.17 | $66.80 | $66.80 | 429,935 |
| 2025-01-29 | $66.61 | $67.44 | $65.67 | $66.09 | $66.09 | 386,202 |
| 2025-01-28 | $66.84 | $67.40 | $66.31 | $66.61 | $66.61 | 316,224 |
| 2025-01-27 | $66.46 | $67.35 | $66.12 | $66.94 | $66.94 | 381,887 |
| 2025-01-24 | $65.66 | $66.43 | $65.08 | $66.00 | $66.00 | 609,582 |
| 2025-01-23 | $66.12 | $66.12 | $64.92 | $65.76 | $65.76 | 711,810 |
| 2025-01-22 | $66.00 | $67.11 | $65.55 | $65.61 | $65.61 | 875,273 |
| 2025-01-21 | $65.15 | $65.91 | $64.91 | $65.48 | $65.48 | 597,887 |
| 2025-01-17 | $64.17 | $64.96 | $63.85 | $64.85 | $64.85 | 661,607 |
| 2025-01-16 | $64.21 | $64.23 | $63.35 | $63.78 | $63.78 | 531,528 |
| 2025-01-15 | $64.90 | $65.51 | $63.57 | $64.31 | $64.31 | 544,859 |
| 2025-01-14 | $62.36 | $63.54 | $62.06 | $63.46 | $63.46 | 490,923 |
| 2025-01-13 | $60.82 | $61.84 | $60.69 | $61.74 | $61.74 | 589,719 |
| 2025-01-10 | $61.92 | $62.10 | $60.41 | $61.15 | $61.15 | 577,109 |
| 2025-01-08 | $62.05 | $63.17 | $61.82 | $62.77 | $62.77 | 418,826 |
| 2025-01-07 | $63.20 | $63.54 | $61.88 | $62.38 | $62.38 | 478,124 |
| 2025-01-06 | $62.27 | $63.99 | $61.72 | $62.82 | $62.82 | 630,564 |
| 2025-01-03 | $61.78 | $62.26 | $60.87 | $62.19 | $62.19 | 386,558 |
| 2025-01-02 | $62.57 | $63.17 | $61.65 | $61.75 | $61.75 | 400,366 |
| 2024-12-31 | $62.64 | $62.95 | $62.16 | $62.31 | $62.31 | 240,433 |
| 2024-12-30 | $62.59 | $62.77 | $62.06 | $62.53 | $62.53 | 499,357 |
| 2024-12-27 | $63.16 | $63.62 | $62.25 | $62.82 | $62.82 | 300,019 |
| 2024-12-26 | $62.94 | $63.65 | $62.65 | $63.59 | $63.59 | 258,036 |
| 2024-12-24 | $62.89 | $63.33 | $62.53 | $63.31 | $63.31 | 111,320 |
| 2024-12-23 | $62.68 | $63.04 | $62.37 | $62.76 | $62.76 | 321,088 |
| 2024-12-20 | $62.78 | $63.95 | $62.23 | $63.03 | $63.03 | 1,613,998 |
| 2024-12-19 | $64.06 | $65.45 | $62.54 | $62.89 | $62.89 | 819,685 |
| 2024-12-18 | $67.03 | $67.32 | $63.69 | $63.87 | $63.87 | 665,096 |
| 2024-12-17 | $67.34 | $67.95 | $66.07 | $66.71 | $66.71 | 611,273 |
| 2024-12-16 | $67.21 | $67.89 | $67.05 | $67.81 | $67.81 | 379,225 |
| 2024-12-13 | $67.60 | $67.79 | $67.05 | $67.53 | $67.53 | 383,984 |
| 2024-12-12 | $68.47 | $68.68 | $67.53 | $67.66 | $67.66 | 364,464 |
| 2024-12-11 | $68.99 | $69.00 | $68.27 | $68.33 | $68.33 | 370,212 |
| 2024-12-10 | $68.29 | $68.88 | $67.40 | $68.33 | $68.33 | 510,624 |
| 2024-12-09 | $68.85 | $68.93 | $68.00 | $68.02 | $68.02 | 461,735 |
| 2024-12-06 | $69.26 | $69.44 | $68.44 | $68.75 | $68.75 | 422,926 |
| 2024-12-05 | $69.31 | $69.86 | $68.65 | $68.74 | $68.74 | 526,084 |
| 2024-12-04 | $68.88 | $69.32 | $68.41 | $69.11 | $69.11 | 477,525 |
| 2024-12-03 | $69.00 | $69.98 | $68.65 | $68.75 | $68.75 | 431,577 |
| 2024-12-02 | $73.82 | $73.91 | $72.97 | $73.15 | $69.39 | 466,654 |
| 2024-11-29 | $74.40 | $74.40 | $73.29 | $73.75 | $69.96 | 269,677 |
| 2024-11-27 | $74.35 | $74.88 | $73.65 | $73.88 | $70.09 | 542,242 |
| 2024-11-26 | $74.34 | $74.70 | $73.85 | $73.96 | $70.16 | 518,701 |
| 2024-11-25 | $74.37 | $76.39 | $74.28 | $74.36 | $70.54 | 893,639 |
| 2024-11-22 | $72.31 | $73.82 | $71.89 | $73.70 | $73.70 | 588,155 |
| 2024-11-21 | $71.08 | $72.43 | $71.05 | $71.81 | $71.81 | 348,415 |
| 2024-11-20 | $71.55 | $71.86 | $70.49 | $70.97 | $70.97 | 439,391 |
| 2024-11-19 | $70.86 | $71.95 | $70.78 | $71.60 | $71.60 | 444,531 |
| 2024-11-18 | $71.67 | $72.50 | $71.54 | $72.11 | $72.11 | 468,690 |
| 2024-11-15 | $71.72 | $72.23 | $71.07 | $71.57 | $71.57 | 556,230 |
| 2024-11-14 | $72.04 | $72.67 | $71.45 | $71.71 | $71.71 | 438,475 |
| 2024-11-13 | $72.44 | $73.31 | $71.90 | $71.97 | $71.97 | 452,788 |
| 2024-11-12 | $71.59 | $72.68 | $71.59 | $72.26 | $72.26 | 519,410 |
| 2024-11-11 | $70.23 | $72.74 | $69.66 | $71.94 | $71.94 | 561,470 |
| 2024-11-08 | $68.40 | $69.75 | $67.70 | $69.45 | $69.45 | 560,016 |
| 2024-11-07 | $69.58 | $69.60 | $67.73 | $67.97 | $67.97 | 822,230 |
| 2024-11-06 | $65.00 | $70.02 | $64.96 | $69.96 | $69.96 | 1,304,179 |
| 2024-11-05 | $62.43 | $63.39 | $62.09 | $63.31 | $63.31 | 297,989 |
| 2024-11-04 | $62.50 | $62.79 | $61.71 | $62.50 | $62.50 | 448,611 |
| 2024-11-01 | $62.68 | $63.53 | $62.52 | $62.65 | $62.65 | 606,911 |
| 2024-10-31 | $63.43 | $63.78 | $62.47 | $62.50 | $62.50 | 721,382 |
| 2024-10-30 | $62.20 | $63.94 | $62.20 | $63.58 | $63.58 | 504,708 |
| 2024-10-29 | $62.20 | $62.69 | $62.13 | $62.45 | $62.45 | 633,309 |
| 2024-10-28 | $61.65 | $62.45 | $61.58 | $62.28 | $62.28 | 457,199 |
| 2024-10-25 | $61.74 | $61.88 | $61.08 | $61.20 | $61.20 | 539,677 |
| 2024-10-24 | $61.94 | $62.25 | $61.12 | $61.53 | $61.53 | 662,194 |
| 2024-10-23 | $61.33 | $61.98 | $60.92 | $61.90 | $61.90 | 630,683 |
| 2024-10-22 | $61.50 | $62.13 | $61.19 | $61.69 | $61.69 | 737,050 |
| 2024-10-21 | $61.38 | $62.03 | $61.00 | $61.35 | $61.35 | 954,267 |
| 2024-10-18 | $61.17 | $61.33 | $60.31 | $61.28 | $61.28 | 576,212 |
| 2024-10-17 | $63.90 | $63.90 | $60.75 | $61.11 | $61.11 | 803,399 |
| 2024-10-16 | $61.48 | $62.39 | $61.39 | $61.66 | $61.66 | 926,684 |
| 2024-10-15 | $60.63 | $61.62 | $60.22 | $61.11 | $61.11 | 616,724 |
| 2024-10-14 | $59.80 | $60.39 | $59.41 | $60.29 | $60.29 | 442,891 |
| 2024-10-11 | $58.76 | $60.40 | $58.76 | $59.90 | $59.90 | 507,363 |
| 2024-10-10 | $58.17 | $58.47 | $57.85 | $58.36 | $58.36 | 468,962 |
| 2024-10-09 | $57.58 | $58.64 | $57.58 | $58.36 | $58.36 | 552,693 |
| 2024-10-08 | $58.10 | $58.43 | $57.20 | $57.75 | $57.75 | 648,352 |
| 2024-10-07 | $58.29 | $58.35 | $57.38 | $57.91 | $57.91 | 617,224 |
| 2024-10-04 | $57.79 | $58.54 | $57.59 | $58.52 | $58.52 | 550,491 |
| 2024-10-03 | $56.87 | $57.65 | $56.71 | $57.13 | $57.13 | 431,227 |
| 2024-10-02 | $57.21 | $57.93 | $56.89 | $57.04 | $57.04 | 668,691 |
| 2024-10-01 | $59.26 | $59.26 | $57.30 | $57.43 | $57.43 | 834,279 |
| 2024-09-30 | $59.40 | $60.07 | $59.08 | $59.40 | $59.40 | 759,701 |
| 2024-09-27 | $60.23 | $60.56 | $59.65 | $59.83 | $59.83 | 463,948 |
| 2024-09-26 | $60.14 | $60.48 | $59.69 | $60.05 | $60.05 | 464,238 |
| 2024-09-25 | $60.73 | $60.73 | $59.66 | $59.75 | $59.75 | 469,401 |
| 2024-09-24 | $61.89 | $62.13 | $60.61 | $60.73 | $60.73 | 413,507 |
| 2024-09-23 | $62.05 | $62.47 | $61.45 | $61.84 | $61.84 | 469,995 |
| 2024-09-20 | $63.55 | $63.59 | $61.75 | $61.90 | $61.90 | 1,361,565 |
| 2024-09-19 | $63.33 | $63.86 | $62.45 | $63.73 | $63.73 | 543,791 |
| 2024-09-18 | $62.32 | $64.14 | $61.54 | $62.39 | $62.39 | 711,946 |
| 2024-09-17 | $62.28 | $63.40 | $62.08 | $62.27 | $62.27 | 382,212 |
| 2024-09-16 | $62.15 | $62.80 | $61.74 | $62.26 | $62.26 | 449,603 |
| 2024-09-13 | $61.03 | $61.99 | $61.03 | $61.98 | $61.98 | 577,901 |
| 2024-09-12 | $60.84 | $61.08 | $60.25 | $60.86 | $60.86 | 394,923 |
| 2024-09-11 | $60.88 | $60.88 | $59.64 | $60.66 | $60.66 | 519,150 |
| 2024-09-10 | $61.86 | $61.93 | $60.64 | $61.29 | $61.29 | 578,287 |
| 2024-09-09 | $61.53 | $61.89 | $61.13 | $61.74 | $61.74 | 707,405 |
| 2024-09-06 | $62.42 | $62.84 | $61.13 | $61.24 | $61.24 | 391,721 |
| 2024-09-05 | $63.25 | $63.47 | $62.06 | $62.30 | $62.30 | 356,737 |
| 2024-09-04 | $63.54 | $64.20 | $63.02 | $63.30 | $63.03 | 351,223 |
| 2024-09-03 | $63.56 | $64.22 | $63.13 | $63.68 | $63.41 | 559,788 |
| 2024-08-30 | $63.55 | $63.98 | $63.04 | $63.96 | $63.68 | 436,606 |
| 2024-08-29 | $63.90 | $64.17 | $62.96 | $63.28 | $63.01 | 676,773 |
| 2024-08-28 | $62.74 | $64.04 | $62.74 | $63.52 | $63.25 | 2,287,162 |
| 2024-08-27 | $62.83 | $63.06 | $62.18 | $62.93 | $62.66 | 271,792 |
| 2024-08-26 | $63.82 | $64.01 | $62.94 | $62.99 | $62.72 | 386,862 |
| 2024-08-23 | $62.53 | $64.72 | $62.53 | $63.48 | $63.48 | 571,767 |
| 2024-08-22 | $62.12 | $62.81 | $62.07 | $62.30 | $62.30 | 407,491 |
| 2024-08-21 | $61.73 | $62.16 | $60.68 | $62.07 | $62.07 | 451,995 |
| 2024-08-20 | $61.97 | $62.30 | $61.43 | $61.48 | $61.48 | 375,093 |
| 2024-08-19 | $61.85 | $62.36 | $61.84 | $62.29 | $62.29 | 291,397 |
| 2024-08-16 | $61.04 | $62.18 | $60.97 | $61.96 | $61.96 | 630,724 |
| 2024-08-15 | $61.17 | $61.92 | $60.95 | $61.09 | $61.09 | 574,913 |
| 2024-08-14 | $60.49 | $60.54 | $59.71 | $60.20 | $60.20 | 313,942 |
| 2024-08-13 | $60.50 | $60.74 | $59.79 | $60.51 | $60.51 | 578,102 |
| 2024-08-12 | $60.87 | $61.69 | $59.88 | $60.03 | $60.03 | 387,752 |
| 2024-08-09 | $60.36 | $60.57 | $60.06 | $60.45 | $60.45 | 299,821 |
| 2024-08-08 | $60.63 | $60.84 | $60.23 | $60.49 | $60.49 | 370,573 |
| 2024-08-07 | $60.79 | $61.18 | $59.73 | $59.85 | $59.85 | 349,625 |
| 2024-08-06 | $59.33 | $60.86 | $58.87 | $60.05 | $60.05 | 483,553 |
| 2024-08-05 | $59.68 | $60.51 | $58.19 | $59.28 | $59.28 | 521,209 |
| 2024-08-02 | $61.42 | $61.71 | $60.30 | $61.00 | $61.00 | 688,233 |
| 2024-08-01 | $64.42 | $64.99 | $62.59 | $62.82 | $62.82 | 620,861 |
| 2024-07-31 | $64.88 | $65.86 | $64.32 | $64.71 | $64.71 | 1,057,734 |
| 2024-07-30 | $65.05 | $65.46 | $64.11 | $64.91 | $64.91 | 483,318 |
| 2024-07-29 | $65.44 | $65.44 | $64.23 | $65.00 | $65.00 | 850,685 |
| 2024-07-26 | $64.62 | $65.83 | $64.61 | $65.08 | $65.08 | 698,722 |
| 2024-07-25 | $63.63 | $65.38 | $63.49 | $64.24 | $64.24 | 832,730 |
| 2024-07-24 | $63.57 | $64.47 | $63.48 | $63.69 | $63.69 | 829,253 |
| 2024-07-23 | $63.52 | $64.91 | $63.52 | $64.00 | $64.00 | 629,582 |
| 2024-07-22 | $63.30 | $64.25 | $63.30 | $63.78 | $63.78 | 938,045 |
| 2024-07-19 | $63.82 | $64.39 | $63.16 | $63.23 | $63.23 | 1,085,854 |
| 2024-07-18 | $61.86 | $63.74 | $61.86 | $63.51 | $63.51 | 1,495,827 |
| 2024-07-17 | $60.48 | $62.07 | $60.26 | $61.69 | $61.69 | 780,870 |
| 2024-07-16 | $59.92 | $61.43 | $59.13 | $61.25 | $61.25 | 829,686 |
| 2024-07-15 | $58.74 | $59.88 | $58.72 | $59.56 | $59.56 | 474,231 |
| 2024-07-12 | $57.84 | $58.33 | $57.42 | $58.13 | $58.13 | 522,663 |
| 2024-07-11 | $57.57 | $58.19 | $57.45 | $57.52 | $57.52 | 659,927 |
| 2024-07-10 | $56.22 | $57.32 | $56.15 | $57.00 | $57.00 | 807,072 |
| 2024-07-09 | $55.39 | $56.33 | $55.20 | $56.30 | $56.30 | 517,599 |
| 2024-07-08 | $55.45 | $55.88 | $55.34 | $55.39 | $55.39 | 518,322 |
| 2024-07-05 | $55.24 | $55.75 | $54.88 | $55.02 | $55.02 | 756,856 |
| 2024-07-03 | $56.19 | $56.36 | $55.47 | $55.47 | $55.47 | 308,568 |
| 2024-07-02 | $55.00 | $56.12 | $55.00 | $55.87 | $55.87 | 380,634 |
| 2024-07-01 | $55.64 | $56.09 | $55.20 | $55.22 | $55.22 | 472,684 |
| 2024-06-28 | $55.00 | $55.95 | $54.89 | $55.78 | $55.78 | 720,868 |
| 2024-06-27 | $54.33 | $54.91 | $53.94 | $54.71 | $54.71 | 405,774 |
| 2024-06-26 | $53.85 | $54.39 | $53.50 | $54.33 | $54.33 | 434,450 |
| 2024-06-25 | $54.33 | $54.39 | $53.45 | $53.94 | $53.94 | 399,172 |
| 2024-06-24 | $54.29 | $54.92 | $53.95 | $54.10 | $54.10 | 606,241 |
| 2024-06-21 | $53.60 | $54.09 | $53.18 | $54.09 | $54.09 | 1,079,548 |
| 2024-06-20 | $53.36 | $53.68 | $53.23 | $53.45 | $53.45 | 267,119 |
| 2024-06-18 | $53.45 | $54.22 | $53.13 | $53.57 | $53.57 | 311,162 |
| 2024-06-17 | $52.75 | $53.50 | $52.56 | $53.45 | $53.45 | 321,919 |
| 2024-06-14 | $52.47 | $53.00 | $52.47 | $52.95 | $52.95 | 336,528 |
| 2024-06-13 | $53.91 | $53.91 | $52.96 | $52.96 | $52.96 | 264,046 |
| 2024-06-12 | $54.31 | $54.84 | $53.52 | $53.95 | $53.95 | 413,876 |
| 2024-06-11 | $53.39 | $53.62 | $52.75 | $53.35 | $53.35 | 406,512 |
| 2024-06-10 | $53.82 | $54.06 | $53.19 | $53.60 | $53.60 | 333,654 |
| 2024-06-07 | $53.84 | $54.34 | $53.75 | $54.26 | $54.26 | 266,657 |
| 2024-06-06 | $54.05 | $54.56 | $53.92 | $54.29 | $54.29 | 417,460 |
| 2024-06-05 | $54.44 | $54.83 | $53.84 | $54.23 | $54.23 | 415,967 |
| 2024-06-04 | $54.42 | $55.12 | $54.41 | $54.45 | $54.18 | 459,540 |
| 2024-06-03 | $56.00 | $56.00 | $54.60 | $54.98 | $54.71 | 429,237 |
| 2024-05-31 | $55.72 | $56.36 | $55.54 | $55.64 | $55.36 | 856,910 |
| 2024-05-30 | $55.06 | $55.68 | $54.93 | $55.45 | $55.18 | 1,577,132 |
| 2024-05-29 | $54.49 | $54.69 | $53.01 | $54.42 | $54.15 | 662,207 |
| 2024-05-28 | $55.75 | $55.91 | $54.76 | $54.79 | $54.52 | 451,502 |
| 2024-05-24 | $55.16 | $55.20 | $54.68 | $55.06 | $55.06 | 323,899 |
| 2024-05-23 | $56.08 | $56.39 | $54.90 | $54.98 | $54.98 | 302,090 |
| 2024-05-22 | $56.76 | $57.33 | $55.93 | $56.00 | $56.00 | 316,465 |
| 2024-05-21 | $56.70 | $57.15 | $56.70 | $56.87 | $56.87 | 349,472 |
| 2024-05-20 | $56.90 | $56.90 | $56.39 | $56.70 | $56.70 | 336,092 |
| 2024-05-17 | $56.39 | $57.00 | $56.37 | $56.96 | $56.96 | 237,869 |
| 2024-05-16 | $56.89 | $57.02 | $56.21 | $56.26 | $56.26 | 418,048 |
| 2024-05-15 | $57.23 | $57.48 | $56.30 | $56.88 | $56.88 | 285,729 |
| 2024-05-14 | $56.72 | $56.95 | $56.33 | $56.80 | $56.80 | 272,437 |
| 2024-05-13 | $56.74 | $57.05 | $56.26 | $56.38 | $56.38 | 359,451 |
| 2024-05-10 | $57.23 | $57.30 | $56.51 | $56.68 | $56.68 | 347,230 |
| 2024-05-09 | $56.53 | $57.18 | $56.40 | $57.08 | $57.08 | 490,736 |
| 2024-05-08 | $55.84 | $56.59 | $55.64 | $56.41 | $56.41 | 337,426 |
| 2024-05-07 | $56.50 | $56.98 | $56.01 | $56.02 | $56.02 | 559,030 |
| 2024-05-06 | $56.34 | $56.58 | $56.01 | $56.15 | $56.15 | 353,021 |
| 2024-05-03 | $56.71 | $57.00 | $55.78 | $56.14 | $56.14 | 349,996 |
| 2024-05-02 | $56.08 | $56.31 | $55.32 | $56.10 | $56.10 | 353,752 |
| 2024-05-01 | $54.93 | $56.40 | $54.93 | $55.76 | $55.76 | 502,416 |
| 2024-04-30 | $54.49 | $55.21 | $54.30 | $54.68 | $54.68 | 590,893 |
| 2024-04-29 | $55.47 | $55.69 | $54.78 | $54.79 | $54.79 | 393,285 |
| 2024-04-26 | $55.13 | $56.13 | $55.13 | $55.41 | $55.41 | 300,167 |
| 2024-04-25 | $55.71 | $55.71 | $54.77 | $55.44 | $55.44 | 331,169 |
| 2024-04-24 | $54.51 | $56.00 | $54.51 | $55.92 | $55.92 | 404,813 |
| 2024-04-23 | $54.87 | $55.92 | $54.45 | $55.10 | $55.10 | 412,095 |
| 2024-04-22 | $54.00 | $55.33 | $53.61 | $54.92 | $54.92 | 444,150 |
| 2024-04-19 | $53.40 | $54.57 | $53.12 | $53.85 | $53.85 | 772,609 |
| 2024-04-18 | $52.97 | $53.37 | $52.30 | $53.10 | $53.10 | 493,244 |
| 2024-04-17 | $53.23 | $53.48 | $52.60 | $53.07 | $53.07 | 810,414 |
| 2024-04-16 | $51.70 | $53.11 | $51.00 | $52.01 | $52.01 | 873,513 |
| 2024-04-15 | $51.72 | $52.32 | $50.92 | $51.23 | $51.23 | 575,791 |
| 2024-04-12 | $51.30 | $51.70 | $51.14 | $51.41 | $51.41 | 320,666 |
| 2024-04-11 | $52.19 | $52.45 | $51.01 | $51.76 | $51.76 | 360,795 |
| 2024-04-10 | $52.90 | $52.90 | $51.43 | $51.93 | $51.93 | 619,875 |
| 2024-04-09 | $54.00 | $54.64 | $53.60 | $53.86 | $53.86 | 526,622 |
| 2024-04-08 | $53.13 | $54.40 | $53.05 | $54.00 | $54.00 | 904,596 |
| 2024-04-05 | $52.30 | $53.14 | $52.29 | $52.94 | $52.94 | 513,550 |
| 2024-04-04 | $52.96 | $53.38 | $52.56 | $52.56 | $52.56 | 666,484 |
| 2024-04-03 | $51.70 | $52.47 | $51.67 | $52.28 | $52.28 | 573,437 |
| 2024-04-02 | $52.24 | $52.26 | $51.54 | $52.00 | $52.00 | 440,401 |
| 2024-04-01 | $53.35 | $53.35 | $51.99 | $52.43 | $52.43 | 367,617 |
| 2024-03-28 | $53.22 | $53.57 | $52.86 | $53.20 | $53.20 | 394,903 |
| 2024-03-27 | $51.50 | $53.34 | $51.50 | $53.33 | $53.33 | 338,819 |
| 2024-03-26 | $51.71 | $51.71 | $51.11 | $51.49 | $51.49 | 356,904 |
| 2024-03-25 | $51.17 | $51.69 | $51.09 | $51.39 | $51.39 | 201,663 |
| 2024-03-22 | $51.76 | $51.78 | $50.84 | $51.07 | $51.07 | 365,300 |
| 2024-03-21 | $51.61 | $52.28 | $51.42 | $51.84 | $51.84 | 399,587 |
| 2024-03-20 | $50.41 | $51.72 | $50.36 | $51.33 | $51.33 | 505,566 |
| 2024-03-19 | $50.46 | $50.97 | $50.28 | $50.59 | $50.59 | 535,036 |
| 2024-03-18 | $50.69 | $51.06 | $50.36 | $50.42 | $50.42 | 437,710 |
| 2024-03-15 | $50.83 | $51.76 | $50.81 | $50.90 | $50.90 | 1,327,496 |
| 2024-03-14 | $52.09 | $52.09 | $50.67 | $50.95 | $50.95 | 367,013 |
| 2024-03-13 | $52.03 | $53.20 | $51.75 | $52.00 | $52.00 | 388,180 |
| 2024-03-12 | $52.35 | $52.88 | $51.91 | $52.15 | $52.15 | 332,986 |
| 2024-03-11 | $52.48 | $52.86 | $52.27 | $52.48 | $52.48 | 315,251 |
| 2024-03-08 | $52.99 | $53.37 | $52.63 | $52.67 | $52.67 | 291,703 |
| 2024-03-07 | $53.41 | $53.76 | $52.52 | $52.56 | $52.56 | 329,019 |
| 2024-03-06 | $53.30 | $53.74 | $52.47 | $53.00 | $53.00 | 550,552 |
| 2024-03-05 | $51.94 | $54.42 | $51.94 | $54.11 | $53.84 | 491,621 |
| 2024-03-04 | $52.09 | $52.60 | $51.66 | $52.20 | $51.94 | 476,128 |
| 2024-03-01 | $51.80 | $52.00 | $50.76 | $51.92 | $51.92 | 400,142 |
| 2024-02-29 | $52.40 | $52.76 | $51.27 | $52.04 | $52.04 | 892,570 |
| 2024-02-28 | $52.23 | $52.36 | $51.77 | $51.78 | $51.78 | 421,661 |
| 2024-02-27 | $51.91 | $52.58 | $51.62 | $52.53 | $52.53 | 411,256 |
| 2024-02-26 | $51.70 | $52.47 | $51.38 | $51.77 | $51.77 | 530,629 |
| 2024-02-23 | $51.66 | $52.30 | $51.10 | $51.94 | $51.94 | 352,831 |
| 2024-02-22 | $51.56 | $51.80 | $51.20 | $51.60 | $51.60 | 311,992 |
| 2024-02-21 | $51.28 | $51.54 | $50.76 | $51.51 | $51.51 | 336,537 |
| 2024-02-20 | $51.04 | $51.77 | $51.04 | $51.39 | $51.39 | 331,124 |
| 2024-02-16 | $51.51 | $52.03 | $51.12 | $51.55 | $51.55 | 352,770 |
| 2024-02-15 | $51.16 | $52.31 | $51.12 | $51.81 | $51.81 | 375,575 |
| 2024-02-14 | $50.31 | $51.09 | $50.18 | $51.04 | $51.04 | 402,160 |
| 2024-02-13 | $50.46 | $50.76 | $49.44 | $50.09 | $50.09 | 565,856 |
| 2024-02-12 | $50.96 | $52.25 | $50.92 | $51.81 | $51.81 | 375,046 |
| 2024-02-09 | $50.50 | $51.41 | $50.07 | $51.16 | $51.16 | 464,293 |
| 2024-02-08 | $50.39 | $50.94 | $50.08 | $50.47 | $50.47 | 438,679 |
| 2024-02-07 | $50.24 | $51.31 | $49.55 | $50.73 | $50.73 | 471,456 |
| 2024-02-06 | $50.34 | $51.09 | $50.21 | $50.30 | $50.30 | 473,950 |
| 2024-02-05 | $51.03 | $51.05 | $50.38 | $50.68 | $50.68 | 520,932 |
| 2024-02-02 | $50.86 | $52.14 | $50.81 | $51.53 | $51.53 | 478,224 |
| 2024-02-01 | $52.36 | $52.62 | $50.26 | $51.81 | $51.81 | 497,929 |
| 2024-01-31 | $53.59 | $54.00 | $51.93 | $52.12 | $52.12 | 1,124,760 |
| 2024-01-30 | $54.43 | $54.63 | $54.17 | $54.17 | $54.17 | 449,745 |
| 2024-01-29 | $53.45 | $54.67 | $53.34 | $54.66 | $54.66 | 468,488 |
| 2024-01-26 | $53.72 | $54.00 | $52.99 | $53.45 | $53.45 | 511,343 |
| 2024-01-25 | $54.52 | $54.95 | $52.97 | $53.46 | $53.46 | 818,505 |
| 2024-01-24 | $54.41 | $55.00 | $54.01 | $54.17 | $54.17 | 449,019 |
| 2024-01-23 | $55.40 | $55.65 | $54.25 | $54.25 | $54.25 | 481,789 |
| 2024-01-22 | $54.88 | $55.41 | $54.45 | $55.07 | $55.07 | 414,443 |
| 2024-01-19 | $53.70 | $54.54 | $52.99 | $54.53 | $54.53 | 440,386 |
| 2024-01-18 | $52.92 | $53.83 | $52.38 | $53.00 | $53.00 | 495,988 |
| 2024-01-17 | $51.58 | $52.33 | $51.28 | $51.89 | $51.89 | 618,836 |
| 2024-01-16 | $52.05 | $52.52 | $51.73 | $52.37 | $52.37 | 599,653 |
| 2024-01-12 | $53.13 | $53.60 | $52.39 | $52.85 | $52.85 | 471,019 |
| 2024-01-11 | $53.29 | $53.66 | $52.33 | $52.97 | $52.97 | 413,922 |
| 2024-01-10 | $53.19 | $53.95 | $52.88 | $53.76 | $53.76 | 334,545 |
| 2024-01-09 | $53.37 | $53.85 | $53.15 | $53.39 | $53.39 | 269,275 |
| 2024-01-08 | $53.26 | $54.10 | $53.04 | $54.01 | $54.01 | 333,554 |
| 2024-01-05 | $53.06 | $54.12 | $52.82 | $53.66 | $53.66 | 636,779 |
| 2024-01-04 | $52.69 | $53.64 | $52.55 | $53.39 | $53.39 | 387,065 |
| 2024-01-03 | $53.75 | $53.85 | $52.77 | $52.82 | $52.82 | 480,946 |
| 2024-01-02 | $53.01 | $54.50 | $53.01 | $54.23 | $54.23 | 530,126 |
| 2023-12-29 | $53.83 | $54.20 | $53.32 | $53.41 | $53.41 | 363,256 |
| 2023-12-28 | $54.12 | $54.37 | $53.85 | $54.14 | $54.14 | 281,386 |
| 2023-12-27 | $54.21 | $54.47 | $53.58 | $54.16 | $54.16 | 280,908 |
| 2023-12-26 | $53.96 | $54.50 | $53.76 | $54.24 | $54.24 | 235,727 |
| 2023-12-22 | $53.91 | $54.32 | $53.71 | $53.99 | $53.99 | 233,870 |
| 2023-12-21 | $54.25 | $54.86 | $53.33 | $53.66 | $53.66 | 391,871 |
| 2023-12-20 | $54.22 | $54.80 | $53.67 | $53.68 | $53.68 | 562,890 |
| 2023-12-19 | $54.18 | $54.99 | $53.90 | $54.47 | $54.47 | 451,090 |
| 2023-12-18 | $54.32 | $54.87 | $53.41 | $54.09 | $54.09 | 498,599 |
| 2023-12-15 | $54.85 | $55.14 | $53.57 | $53.96 | $53.96 | 1,313,505 |
| 2023-12-14 | $55.57 | $56.75 | $54.39 | $54.90 | $54.90 | 679,666 |
| 2023-12-13 | $51.30 | $54.30 | $51.30 | $54.26 | $54.26 | 529,132 |
| 2023-12-12 | $51.77 | $51.90 | $51.37 | $51.43 | $51.43 | 341,735 |
| 2023-12-11 | $52.12 | $52.31 | $51.64 | $51.75 | $51.75 | 332,835 |
| 2023-12-08 | $52.40 | $52.83 | $51.85 | $52.09 | $52.09 | 333,137 |
| 2023-12-07 | $51.81 | $52.64 | $51.79 | $52.23 | $52.23 | 478,602 |
| 2023-12-06 | $51.47 | $52.38 | $51.44 | $51.80 | $51.80 | 484,912 |
| 2023-12-05 | $51.25 | $51.55 | $50.69 | $51.12 | $51.12 | 458,662 |
| 2023-12-04 | $49.20 | $51.72 | $49.20 | $51.59 | $51.59 | 698,819 |
| 2023-12-01 | $47.42 | $49.68 | $47.28 | $49.53 | $49.53 | 501,593 |
| 2023-11-30 | $50.75 | $51.43 | $50.42 | $50.57 | $50.57 | 770,090 |
| 2023-11-29 | $50.40 | $51.37 | $50.37 | $50.69 | $50.69 | 515,845 |
| 2023-11-28 | $50.28 | $50.38 | $49.55 | $50.00 | $50.00 | 360,310 |
| 2023-11-27 | $50.18 | $50.53 | $49.63 | $50.23 | $50.23 | 560,032 |
| 2023-11-24 | $49.93 | $50.49 | $49.82 | $50.45 | $50.45 | 241,428 |
| 2023-11-22 | $50.00 | $50.29 | $49.60 | $49.81 | $49.81 | 369,294 |
| 2023-11-21 | $49.42 | $49.68 | $49.06 | $49.61 | $49.61 | 464,017 |
| 2023-11-20 | $50.57 | $50.71 | $49.72 | $49.73 | $49.73 | 417,743 |
| 2023-11-17 | $50.40 | $50.91 | $50.20 | $50.65 | $50.65 | 1,043,144 |
| 2023-11-16 | $49.61 | $49.94 | $49.08 | $49.86 | $49.86 | 636,549 |
| 2023-11-15 | $48.71 | $49.98 | $48.70 | $49.63 | $49.63 | 686,239 |
| 2023-11-14 | $46.70 | $48.89 | $46.70 | $48.81 | $48.81 | 710,062 |
| 2023-11-13 | $45.16 | $45.39 | $44.60 | $45.37 | $45.37 | 345,318 |
| 2023-11-10 | $45.91 | $45.91 | $45.14 | $45.30 | $45.30 | 377,267 |
| 2023-11-09 | $46.14 | $46.35 | $45.57 | $45.72 | $45.72 | 466,405 |
| 2023-11-08 | $46.10 | $46.21 | $45.87 | $46.11 | $46.11 | 369,406 |
| 2023-11-07 | $45.97 | $46.24 | $45.57 | $46.13 | $46.13 | 389,573 |
| 2023-11-06 | $46.83 | $47.26 | $45.93 | $46.16 | $46.16 | 362,979 |
| 2023-11-03 | $47.00 | $47.68 | $46.75 | $46.83 | $46.83 | 370,582 |
| 2023-11-02 | $43.75 | $45.86 | $43.75 | $45.86 | $45.86 | 576,176 |
| 2023-11-01 | $43.81 | $43.99 | $42.96 | $43.42 | $43.42 | 512,029 |
| 2023-10-31 | $44.00 | $44.56 | $43.56 | $43.86 | $43.86 | 666,471 |
| 2023-10-30 | $44.11 | $44.26 | $43.54 | $43.92 | $43.92 | 603,520 |
| 2023-10-27 | $44.66 | $44.66 | $43.30 | $43.64 | $43.64 | 577,362 |
| 2023-10-26 | $44.23 | $45.12 | $43.93 | $44.96 | $44.96 | 450,906 |
| 2023-10-25 | $44.05 | $44.64 | $43.50 | $44.08 | $44.08 | 774,798 |
| 2023-10-24 | $44.30 | $44.74 | $43.63 | $44.40 | $44.40 | 466,284 |
| 2023-10-23 | $45.28 | $45.59 | $44.15 | $44.23 | $44.23 | 687,393 |
| 2023-10-20 | $46.51 | $46.51 | $45.16 | $45.31 | $45.31 | 654,554 |
| 2023-10-19 | $48.76 | $49.24 | $46.38 | $46.43 | $46.43 | 1,035,229 |
| 2023-10-18 | $47.32 | $49.40 | $47.12 | $48.91 | $48.91 | 1,043,358 |
| 2023-10-17 | $48.02 | $49.78 | $48.02 | $49.31 | $49.31 | 777,834 |
| 2023-10-16 | $47.76 | $48.80 | $47.76 | $48.29 | $48.29 | 482,675 |
| 2023-10-13 | $48.00 | $48.11 | $47.05 | $47.30 | $47.30 | 397,484 |
| 2023-10-12 | $48.35 | $48.35 | $47.23 | $47.68 | $47.68 | 367,889 |
| 2023-10-11 | $48.49 | $48.83 | $47.70 | $48.27 | $48.27 | 528,327 |
| 2023-10-10 | $48.39 | $48.73 | $48.13 | $48.32 | $48.32 | 351,628 |
| 2023-10-09 | $47.42 | $48.30 | $47.42 | $47.99 | $47.99 | 424,182 |
| 2023-10-06 | $47.06 | $48.29 | $46.85 | $47.93 | $47.93 | 560,864 |
| 2023-10-05 | $46.53 | $47.74 | $46.22 | $47.59 | $47.59 | 539,900 |
| 2023-10-04 | $46.28 | $46.62 | $45.75 | $46.60 | $46.60 | 819,563 |
| 2023-10-03 | $46.58 | $46.58 | $45.86 | $46.25 | $46.25 | 676,340 |
| 2023-10-02 | $47.91 | $47.98 | $46.37 | $46.64 | $46.64 | 537,759 |
| 2023-09-29 | $48.37 | $48.90 | $47.87 | $47.98 | $47.98 | 380,881 |
| 2023-09-28 | $47.71 | $48.36 | $47.55 | $47.90 | $47.90 | 506,397 |
| 2023-09-27 | $47.71 | $47.92 | $47.10 | $47.56 | $47.56 | 558,711 |
| 2023-09-26 | $47.53 | $48.06 | $46.94 | $46.98 | $46.98 | 517,698 |
| 2023-09-25 | $47.16 | $47.90 | $46.92 | $47.84 | $47.84 | 395,493 |
| 2023-09-22 | $47.53 | $47.84 | $46.94 | $47.18 | $47.18 | 505,378 |
| 2023-09-21 | $47.96 | $47.96 | $47.20 | $47.42 | $47.42 | 524,291 |
| 2023-09-20 | $48.42 | $49.16 | $48.21 | $48.22 | $48.22 | 789,992 |
| 2023-09-19 | $47.90 | $48.32 | $47.66 | $48.15 | $48.15 | 585,463 |
| 2023-09-18 | $48.40 | $48.40 | $47.81 | $47.96 | $47.96 | 519,979 |
| 2023-09-15 | $48.45 | $48.85 | $48.09 | $48.52 | $48.52 | 2,750,018 |
| 2023-09-14 | $47.34 | $48.18 | $47.28 | $48.16 | $48.16 | 590,152 |
| 2023-09-13 | $47.46 | $47.48 | $46.35 | $47.02 | $47.02 | 654,219 |
| 2023-09-12 | $46.79 | $47.23 | $46.30 | $47.20 | $47.20 | 576,172 |
| 2023-09-11 | $47.51 | $48.51 | $46.61 | $46.72 | $46.72 | 438,422 |
| 2023-09-08 | $47.01 | $47.38 | $46.70 | $47.22 | $47.22 | 364,546 |
| 2023-09-07 | $47.50 | $47.93 | $46.51 | $46.82 | $46.82 | 672,195 |
| 2023-09-06 | $48.78 | $49.30 | $47.53 | $47.71 | $47.71 | 380,348 |
| 2023-09-05 | $49.44 | $49.53 | $48.83 | $49.01 | $49.01 | 391,224 |
| 2023-09-01 | $49.46 | $50.31 | $49.41 | $49.95 | $49.95 | 439,870 |
| 2023-08-31 | $49.33 | $49.69 | $48.99 | $49.09 | $49.09 | 442,393 |
| 2023-08-30 | $50.09 | $50.09 | $49.18 | $49.33 | $49.33 | 346,932 |
| 2023-08-29 | $49.76 | $50.43 | $49.39 | $50.12 | $50.12 | 327,057 |
| 2023-08-28 | $49.14 | $50.09 | $49.06 | $49.87 | $49.87 | 506,272 |
| 2023-08-25 | $49.26 | $49.63 | $48.68 | $49.13 | $49.13 | 548,072 |
| 2023-08-24 | $48.90 | $49.91 | $48.87 | $49.08 | $49.08 | 240,295 |
| 2023-08-23 | $48.65 | $49.22 | $48.51 | $49.21 | $49.21 | 315,559 |
| 2023-08-22 | $49.69 | $50.18 | $48.59 | $48.64 | $48.64 | 433,847 |
| 2023-08-21 | $50.28 | $50.54 | $49.32 | $49.78 | $49.78 | 386,935 |
| 2023-08-18 | $50.22 | $50.93 | $50.13 | $50.26 | $50.26 | 648,006 |
| 2023-08-17 | $50.71 | $51.08 | $50.51 | $50.57 | $50.57 | 310,047 |
| 2023-08-16 | $50.93 | $51.46 | $50.59 | $50.62 | $50.62 | 350,997 |
| 2023-08-15 | $51.50 | $51.81 | $50.78 | $50.96 | $50.96 | 361,982 |
| 2023-08-14 | $52.40 | $52.60 | $51.72 | $52.16 | $52.16 | 289,358 |
| 2023-08-11 | $52.15 | $52.95 | $52.15 | $52.68 | $52.68 | 242,892 |
| 2023-08-10 | $53.26 | $53.56 | $52.45 | $52.59 | $52.59 | 353,844 |
| 2023-08-09 | $53.22 | $53.49 | $52.85 | $52.99 | $52.99 | 362,563 |
| 2023-08-08 | $52.58 | $53.50 | $51.59 | $53.34 | $53.34 | 385,228 |
| 2023-08-07 | $53.43 | $53.94 | $53.09 | $53.80 | $53.80 | 346,372 |
| 2023-08-04 | $53.42 | $54.15 | $53.18 | $53.33 | $53.33 | 420,413 |
| 2023-08-03 | $53.37 | $53.98 | $52.95 | $53.59 | $53.59 | 403,414 |
| 2023-08-02 | $52.78 | $53.59 | $52.78 | $53.38 | $53.38 | 603,567 |
| 2023-08-01 | $53.03 | $53.75 | $52.37 | $53.59 | $53.59 | 754,368 |
| 2023-07-31 | $53.13 | $53.54 | $52.77 | $53.18 | $53.18 | 1,585,391 |
| 2023-07-28 | $52.54 | $53.34 | $52.31 | $53.02 | $53.02 | 505,391 |
| 2023-07-27 | $53.92 | $54.04 | $52.07 | $52.14 | $52.14 | 899,848 |
| 2023-07-26 | $53.44 | $54.12 | $53.38 | $53.68 | $53.68 | 726,206 |
| 2023-07-25 | $53.50 | $54.03 | $52.73 | $52.83 | $52.83 | 874,454 |
| 2023-07-24 | $52.45 | $53.52 | $52.41 | $53.36 | $53.36 | 462,061 |
| 2023-07-21 | $52.86 | $53.11 | $52.16 | $52.57 | $52.57 | 663,033 |
| 2023-07-20 | $53.91 | $53.91 | $51.33 | $52.55 | $52.55 | 1,064,806 |
| 2023-07-19 | $53.33 | $54.99 | $51.01 | $53.64 | $53.64 | 935,153 |
| 2023-07-18 | $49.54 | $51.09 | $49.38 | $50.96 | $50.96 | 716,517 |
| 2023-07-17 | $49.03 | $49.81 | $48.72 | $49.54 | $49.54 | 571,531 |
| 2023-07-14 | $50.56 | $50.56 | $48.12 | $48.92 | $48.92 | 654,872 |
| 2023-07-13 | $49.74 | $50.61 | $49.61 | $49.98 | $49.98 | 465,567 |
| 2023-07-12 | $49.98 | $50.44 | $49.44 | $49.50 | $49.50 | 857,564 |
| 2023-07-11 | $49.26 | $49.60 | $48.82 | $49.33 | $49.33 | 565,253 |
| 2023-07-10 | $48.55 | $49.97 | $48.35 | $49.22 | $49.22 | 453,081 |
| 2023-07-07 | $47.79 | $48.82 | $47.47 | $48.64 | $48.64 | 982,785 |
| 2023-07-06 | $48.63 | $48.66 | $47.55 | $48.07 | $48.07 | 534,695 |
| 2023-07-05 | $48.81 | $49.94 | $48.79 | $49.03 | $49.03 | 588,186 |
| 2023-07-03 | $48.59 | $49.75 | $48.59 | $49.26 | $49.26 | 473,273 |
| 2023-06-30 | $48.31 | $49.09 | $48.14 | $48.70 | $48.70 | 1,146,672 |
| 2023-06-29 | $46.99 | $48.03 | $46.81 | $47.97 | $47.97 | 507,342 |
| 2023-06-28 | $46.94 | $46.94 | $46.31 | $46.70 | $46.70 | 420,064 |
| 2023-06-27 | $46.78 | $47.46 | $46.03 | $47.11 | $47.11 | 405,216 |
| 2023-06-26 | $45.86 | $46.86 | $45.86 | $46.63 | $46.63 | 470,898 |
| 2023-06-23 | $46.08 | $46.48 | $45.55 | $45.69 | $45.69 | 657,040 |
| 2023-06-22 | $47.52 | $47.52 | $46.09 | $46.38 | $46.38 | 394,088 |
| 2023-06-21 | $48.27 | $48.27 | $47.55 | $47.64 | $47.64 | 485,412 |
| 2023-06-20 | $49.41 | $49.56 | $48.33 | $48.42 | $48.42 | 522,434 |
| 2023-06-16 | $50.71 | $50.71 | $49.41 | $49.64 | $49.64 | 1,488,015 |
| 2023-06-15 | $48.92 | $50.49 | $48.92 | $50.26 | $50.26 | 662,740 |
| 2023-06-14 | $50.88 | $51.25 | $49.02 | $49.16 | $49.16 | 703,443 |
| 2023-06-13 | $50.27 | $51.54 | $50.18 | $50.83 | $50.83 | 434,521 |
| 2023-06-12 | $51.42 | $52.07 | $49.66 | $50.27 | $50.27 | 468,719 |
| 2023-06-09 | $51.21 | $51.26 | $50.61 | $51.01 | $51.01 | 361,215 |
| 2023-06-08 | $51.88 | $51.88 | $50.92 | $51.44 | $51.44 | 522,599 |
| 2023-06-07 | $50.85 | $52.30 | $50.47 | $52.04 | $52.04 | 480,644 |
| 2023-06-06 | $48.56 | $50.82 | $48.43 | $50.47 | $50.47 | 561,543 |
| 2023-06-05 | $50.03 | $50.06 | $47.97 | $48.35 | $48.35 | 737,847 |
| 2023-06-02 | $48.93 | $50.70 | $48.79 | $50.57 | $50.57 | 535,522 |
| 2023-06-01 | $48.26 | $49.03 | $47.52 | $48.66 | $48.40 | 407,721 |
| 2023-05-31 | $48.47 | $48.67 | $47.05 | $47.95 | $47.95 | 1,030,698 |
| 2023-05-30 | $48.77 | $49.05 | $48.05 | $48.75 | $48.75 | 443,544 |
| 2023-05-26 | $48.33 | $48.65 | $47.51 | $48.61 | $48.61 | 336,499 |
| 2023-05-25 | $47.63 | $48.39 | $47.31 | $48.30 | $48.30 | 496,665 |
| 2023-05-24 | $48.62 | $48.62 | $47.78 | $47.95 | $47.95 | 543,849 |
| 2023-05-23 | $49.13 | $50.02 | $48.73 | $48.77 | $48.77 | 444,245 |
| 2023-05-22 | $49.18 | $49.47 | $48.52 | $49.11 | $49.11 | 538,430 |
| 2023-05-19 | $50.12 | $50.64 | $48.25 | $48.63 | $48.63 | 673,955 |
| 2023-05-18 | $50.06 | $50.44 | $49.15 | $49.65 | $49.65 | 613,405 |
| 2023-05-17 | $49.04 | $50.87 | $48.76 | $50.17 | $50.17 | 868,389 |
| 2023-05-16 | $48.75 | $49.32 | $48.31 | $48.33 | $48.33 | 461,872 |
| 2023-05-15 | $48.92 | $50.00 | $48.66 | $49.75 | $49.75 | 371,906 |
| 2023-05-12 | $48.91 | $49.08 | $48.01 | $48.75 | $48.75 | 337,694 |
| 2023-05-11 | $48.75 | $49.25 | $48.26 | $48.53 | $48.53 | 474,309 |
| 2023-05-10 | $51.19 | $51.19 | $48.75 | $49.34 | $49.34 | 606,609 |
| 2023-05-09 | $50.50 | $50.91 | $50.16 | $50.49 | $50.49 | 435,705 |
| 2023-05-08 | $52.03 | $52.11 | $50.45 | $50.92 | $50.92 | 518,721 |
| 2023-05-05 | $52.61 | $52.61 | $51.07 | $51.53 | $51.53 | 902,083 |
| 2023-05-04 | $52.15 | $52.30 | $50.36 | $50.64 | $50.64 | 1,271,154 |
| 2023-05-03 | $53.89 | $55.30 | $52.76 | $53.10 | $53.10 | 900,887 |
| 2023-05-02 | $55.27 | $55.53 | $53.01 | $53.68 | $53.68 | 894,604 |
| 2023-05-01 | $55.67 | $55.91 | $55.05 | $55.53 | $55.53 | 634,863 |
| 2023-04-28 | $55.26 | $56.55 | $54.79 | $55.85 | $55.85 | 1,970,496 |
| 2023-04-27 | $53.38 | $55.38 | $53.38 | $55.26 | $55.26 | 664,231 |
| 2023-04-26 | $52.37 | $53.40 | $52.23 | $53.31 | $53.31 | 703,957 |
| 2023-04-25 | $53.66 | $54.13 | $52.21 | $52.40 | $52.40 | 534,157 |
| 2023-04-24 | $54.11 | $54.86 | $53.97 | $54.31 | $54.31 | 400,428 |
| 2023-04-21 | $54.48 | $54.81 | $53.85 | $54.57 | $54.57 | 481,621 |
| 2023-04-20 | $54.00 | $54.76 | $53.99 | $54.37 | $54.37 | 492,242 |
| 2023-04-19 | $54.23 | $54.64 | $53.18 | $54.38 | $54.38 | 828,968 |
| 2023-04-18 | $56.76 | $56.80 | $53.84 | $54.28 | $54.28 | 702,743 |
| 2023-04-17 | $55.10 | $56.48 | $54.66 | $56.44 | $56.44 | 587,985 |
| 2023-04-14 | $56.56 | $57.01 | $54.81 | $55.14 | $55.14 | 545,786 |
| 2023-04-13 | $55.44 | $56.27 | $54.96 | $55.99 | $55.99 | 608,019 |
| 2023-04-12 | $56.12 | $56.95 | $55.12 | $55.44 | $55.44 | 511,335 |
| 2023-04-11 | $56.36 | $56.50 | $55.72 | $55.81 | $55.81 | 473,224 |
| 2023-04-10 | $56.00 | $56.79 | $55.64 | $56.31 | $56.31 | 461,637 |
| 2023-04-06 | $56.89 | $57.37 | $56.07 | $56.35 | $56.35 | 701,692 |
| 2023-04-05 | $57.30 | $58.17 | $56.67 | $57.12 | $57.12 | 540,766 |
| 2023-04-04 | $58.95 | $58.95 | $57.53 | $58.25 | $58.25 | 402,877 |
| 2023-04-03 | $58.58 | $58.97 | $58.02 | $58.79 | $58.79 | 528,241 |
| 2023-03-31 | $58.96 | $59.08 | $58.21 | $58.35 | $58.35 | 1,279,775 |
| 2023-03-30 | $59.85 | $59.85 | $58.18 | $58.27 | $58.27 | 341,750 |
| 2023-03-29 | $59.05 | $59.43 | $58.36 | $59.37 | $59.37 | 497,799 |
| 2023-03-28 | $57.87 | $58.78 | $57.63 | $58.52 | $58.52 | 473,106 |
| 2023-03-27 | $59.34 | $59.50 | $58.01 | $58.06 | $58.06 | 530,701 |
| 2023-03-24 | $56.09 | $57.96 | $55.72 | $57.79 | $57.79 | 508,977 |
| 2023-03-23 | $58.57 | $58.62 | $56.29 | $56.60 | $56.60 | 634,880 |
| 2023-03-22 | $60.41 | $60.82 | $57.92 | $57.99 | $57.99 | 481,409 |
| 2023-03-21 | $60.64 | $62.00 | $59.78 | $60.74 | $60.74 | 705,113 |
| 2023-03-20 | $59.00 | $60.17 | $58.45 | $58.84 | $58.84 | 556,795 |
| 2023-03-17 | $60.01 | $60.01 | $57.86 | $58.14 | $58.14 | 1,047,773 |
| 2023-03-16 | $58.70 | $62.02 | $57.96 | $60.62 | $60.62 | 838,566 |
| 2023-03-15 | $58.01 | $59.98 | $57.55 | $59.24 | $59.24 | 879,525 |
| 2023-03-14 | $61.86 | $62.66 | $59.22 | $59.86 | $59.86 | 959,834 |
| 2023-03-13 | $58.22 | $60.28 | $55.83 | $58.86 | $58.86 | 1,589,406 |
| 2023-03-10 | $60.11 | $62.15 | $59.61 | $60.63 | $60.63 | 846,786 |
| 2023-03-09 | $63.32 | $63.36 | $61.43 | $61.62 | $61.62 | 674,697 |
| 2023-03-08 | $63.78 | $64.30 | $63.36 | $63.79 | $63.79 | 247,858 |
| 2023-03-07 | $65.00 | $65.01 | $63.51 | $63.76 | $63.76 | 349,798 |
| 2023-03-06 | $65.39 | $65.97 | $65.00 | $65.27 | $65.27 | 373,989 |
| 2023-03-03 | $65.56 | $66.12 | $64.92 | $66.02 | $65.75 | 346,511 |
| 2023-03-02 | $65.47 | $65.48 | $64.57 | $65.36 | $65.09 | 473,103 |
| 2023-03-01 | $65.56 | $65.93 | $65.14 | $65.68 | $65.41 | 442,270 |
| 2023-02-28 | $66.86 | $67.21 | $66.13 | $66.15 | $65.88 | 635,466 |
| 2023-02-27 | $66.89 | $67.37 | $66.59 | $66.67 | $66.40 | 339,704 |
| 2023-02-24 | $65.70 | $66.88 | $65.36 | $66.76 | $66.76 | 454,157 |
| 2023-02-23 | $66.04 | $66.50 | $65.59 | $65.87 | $65.87 | 335,471 |
| 2023-02-22 | $66.36 | $66.62 | $65.85 | $66.02 | $66.02 | 444,450 |
| 2023-02-21 | $66.95 | $67.16 | $66.12 | $66.34 | $66.34 | 352,346 |
| 2023-02-17 | $66.44 | $67.35 | $66.29 | $67.02 | $67.02 | 397,765 |
| 2023-02-16 | $66.27 | $66.98 | $66.16 | $66.30 | $66.30 | 323,048 |
| 2023-02-15 | $66.31 | $66.97 | $66.00 | $66.87 | $66.87 | 279,082 |
| 2023-02-14 | $66.70 | $67.01 | $65.91 | $66.43 | $66.43 | 245,183 |
| 2023-02-13 | $66.36 | $67.06 | $66.27 | $66.90 | $66.90 | 284,644 |
| 2023-02-10 | $66.60 | $66.79 | $66.10 | $66.59 | $66.59 | 499,486 |
| 2023-02-09 | $67.27 | $67.68 | $66.34 | $66.37 | $66.37 | 386,551 |
| 2023-02-08 | $67.40 | $67.84 | $66.79 | $66.83 | $66.83 | 327,544 |
| 2023-02-07 | $66.86 | $67.83 | $66.21 | $67.74 | $67.74 | 383,519 |
| 2023-02-06 | $67.64 | $67.98 | $66.81 | $67.02 | $67.02 | 342,932 |
| 2023-02-03 | $67.14 | $68.10 | $67.00 | $67.80 | $67.80 | 600,407 |
| 2023-02-02 | $66.14 | $67.28 | $65.68 | $67.25 | $67.25 | 445,037 |
| 2023-02-01 | $66.16 | $66.53 | $65.46 | $66.04 | $66.04 | 425,558 |
| 2023-01-31 | $65.58 | $66.59 | $65.13 | $66.56 | $66.56 | 710,828 |
| 2023-01-30 | $65.34 | $66.09 | $65.10 | $65.19 | $65.19 | 339,289 |
| 2023-01-27 | $65.40 | $65.72 | $65.07 | $65.42 | $65.42 | 255,002 |
| 2023-01-26 | $65.65 | $66.19 | $64.99 | $65.40 | $65.40 | 291,779 |
| 2023-01-25 | $65.73 | $66.15 | $65.30 | $65.68 | $65.68 | 347,327 |
| 2023-01-24 | $65.74 | $66.21 | $65.13 | $66.02 | $66.02 | 456,481 |
| 2023-01-23 | $65.62 | $66.29 | $65.44 | $65.83 | $65.83 | 516,086 |
| 2023-01-20 | $66.19 | $66.44 | $65.19 | $65.57 | $65.57 | 552,517 |
| 2023-01-19 | $66.50 | $67.49 | $65.44 | $65.90 | $65.90 | 671,333 |
| 2023-01-18 | $68.66 | $68.66 | $66.44 | $66.51 | $66.51 | 487,746 |
| 2023-01-17 | $70.06 | $70.20 | $69.00 | $69.05 | $69.05 | 613,041 |
| 2023-01-13 | $68.94 | $70.20 | $68.07 | $70.06 | $70.06 | 243,975 |
| 2023-01-12 | $69.24 | $69.94 | $68.75 | $69.51 | $69.51 | 278,445 |
| 2023-01-11 | $68.51 | $69.18 | $68.42 | $69.01 | $69.01 | 359,379 |
| 2023-01-10 | $68.17 | $68.60 | $67.67 | $68.51 | $68.51 | 219,904 |
| 2023-01-09 | $69.88 | $69.88 | $68.24 | $68.36 | $68.36 | 312,369 |
| 2023-01-06 | $67.89 | $69.81 | $67.89 | $69.50 | $69.50 | 259,131 |
| 2023-01-05 | $67.43 | $67.87 | $66.89 | $67.66 | $67.66 | 282,717 |
| 2023-01-04 | $68.14 | $68.60 | $67.50 | $67.84 | $67.84 | 344,227 |
| 2023-01-03 | $68.13 | $68.41 | $67.23 | $67.61 | $67.61 | 316,772 |
| 2022-12-30 | $68.29 | $68.54 | $67.63 | $68.07 | $68.07 | 240,260 |
| 2022-12-29 | $67.22 | $68.49 | $66.82 | $68.39 | $68.39 | 316,494 |
| 2022-12-28 | $67.09 | $67.58 | $66.76 | $67.15 | $67.15 | 273,883 |
| 2022-12-27 | $67.18 | $67.18 | $66.45 | $66.88 | $66.88 | 189,831 |
| 2022-12-23 | $66.35 | $67.16 | $66.00 | $66.80 | $66.80 | 226,364 |
| 2022-12-22 | $65.80 | $66.31 | $65.11 | $66.25 | $66.25 | 381,677 |
| 2022-12-21 | $65.42 | $66.41 | $65.42 | $66.06 | $66.06 | 463,969 |
| 2022-12-20 | $64.15 | $65.22 | $64.13 | $64.93 | $64.93 | 308,254 |
| 2022-12-19 | $64.82 | $65.41 | $64.30 | $64.56 | $64.56 | 455,576 |
| 2022-12-16 | $65.14 | $65.58 | $64.27 | $64.70 | $64.70 | 1,498,856 |
| 2022-12-15 | $65.57 | $65.85 | $64.91 | $65.23 | $65.23 | 405,977 |
| 2022-12-14 | $67.04 | $67.17 | $65.75 | $66.12 | $66.12 | 407,269 |
| 2022-12-13 | $67.95 | $68.54 | $66.40 | $66.84 | $66.84 | 466,833 |
| 2022-12-12 | $66.85 | $67.75 | $66.60 | $67.15 | $67.15 | 281,414 |
| 2022-12-09 | $67.36 | $67.77 | $66.81 | $66.86 | $66.86 | 241,318 |
| 2022-12-08 | $67.22 | $67.72 | $66.99 | $67.41 | $67.41 | 244,086 |
| 2022-12-07 | $67.55 | $67.90 | $66.83 | $67.08 | $67.08 | 262,797 |
| 2022-12-06 | $68.48 | $68.83 | $67.54 | $67.79 | $67.79 | 369,557 |
| 2022-12-05 | $70.23 | $70.23 | $67.91 | $68.43 | $68.43 | 289,943 |
| 2022-12-02 | $70.05 | $70.96 | $70.05 | $70.64 | $70.64 | 292,342 |
| 2022-12-01 | $71.87 | $72.60 | $70.31 | $70.80 | $70.80 | 380,912 |
| 2022-11-30 | $73.19 | $75.21 | $72.02 | $74.92 | $71.09 | 548,714 |
| 2022-11-29 | $73.05 | $73.74 | $72.83 | $73.35 | $69.60 | 217,066 |
| 2022-11-28 | $74.32 | $74.77 | $72.88 | $73.19 | $73.19 | 301,022 |
| 2022-11-25 | $74.47 | $75.06 | $73.20 | $74.94 | $74.94 | 143,721 |
| 2022-11-23 | $74.40 | $74.98 | $73.94 | $74.17 | $74.17 | 212,730 |
| 2022-11-22 | $74.00 | $74.72 | $73.89 | $74.59 | $74.59 | 235,810 |
| 2022-11-21 | $73.07 | $73.90 | $73.07 | $73.88 | $73.88 | 249,890 |
| 2022-11-18 | $72.65 | $73.17 | $72.02 | $73.07 | $73.07 | 282,554 |
| 2022-11-17 | $71.38 | $71.65 | $70.61 | $71.51 | $71.51 | 305,819 |
| 2022-11-16 | $72.80 | $73.09 | $71.85 | $71.99 | $71.99 | 243,503 |
| 2022-11-15 | $73.33 | $74.00 | $72.23 | $72.50 | $72.50 | 309,029 |
| 2022-11-14 | $71.88 | $73.40 | $71.49 | $72.72 | $72.72 | 349,853 |
| 2022-11-11 | $72.77 | $73.44 | $71.59 | $71.95 | $71.95 | 336,140 |
| 2022-11-10 | $72.14 | $72.95 | $71.29 | $72.87 | $72.87 | 435,015 |
| 2022-11-09 | $70.80 | $71.45 | $70.66 | $70.82 | $70.82 | 300,469 |
| 2022-11-08 | $70.99 | $71.79 | $70.59 | $71.40 | $71.40 | 247,694 |
| 2022-11-07 | $70.67 | $71.11 | $70.21 | $70.86 | $70.86 | 253,475 |
| 2022-11-04 | $70.05 | $70.69 | $69.73 | $70.37 | $70.37 | 301,565 |
| 2022-11-03 | $69.89 | $70.04 | $68.93 | $69.43 | $69.43 | 340,907 |
| 2022-11-02 | $71.07 | $71.68 | $69.85 | $70.21 | $70.21 | 323,670 |
| 2022-11-01 | $71.04 | $71.28 | $70.52 | $71.09 | $71.09 | 313,860 |
| 2022-10-31 | $70.03 | $70.93 | $70.01 | $70.84 | $70.84 | 802,860 |
| 2022-10-28 | $69.39 | $70.79 | $69.11 | $70.76 | $70.76 | 380,739 |
| 2022-10-27 | $69.03 | $69.34 | $68.66 | $68.81 | $68.81 | 333,791 |
| 2022-10-26 | $69.02 | $69.39 | $68.21 | $68.80 | $68.80 | 367,843 |
| 2022-10-25 | $68.83 | $69.07 | $68.34 | $68.77 | $68.77 | 356,828 |
| 2022-10-24 | $69.24 | $69.79 | $68.19 | $68.35 | $68.35 | 379,524 |
| 2022-10-21 | $68.04 | $69.03 | $67.42 | $68.71 | $68.71 | 259,851 |
| 2022-10-20 | $69.61 | $69.84 | $67.31 | $67.86 | $67.86 | 330,156 |
| 2022-10-19 | $69.61 | $70.86 | $69.00 | $69.64 | $69.64 | 355,128 |
| 2022-10-18 | $71.22 | $72.74 | $70.04 | $70.55 | $70.55 | 530,623 |
| 2022-10-17 | $71.66 | $72.82 | $71.18 | $72.60 | $72.60 | 392,319 |
| 2022-10-14 | $71.78 | $72.13 | $70.53 | $70.81 | $70.81 | 391,851 |
| 2022-10-13 | $67.88 | $71.35 | $67.30 | $71.20 | $71.20 | 309,777 |
| 2022-10-12 | $69.01 | $69.34 | $68.40 | $68.47 | $68.47 | 293,292 |
| 2022-10-11 | $68.99 | $69.77 | $68.45 | $69.04 | $69.04 | 463,165 |
| 2022-10-10 | $69.33 | $69.88 | $68.94 | $69.34 | $69.34 | 176,275 |
| 2022-10-07 | $70.19 | $70.19 | $68.85 | $69.18 | $69.18 | 268,814 |
| 2022-10-06 | $70.37 | $71.04 | $70.12 | $70.44 | $70.44 | 260,401 |
| 2022-10-05 | $70.10 | $71.11 | $69.98 | $70.82 | $70.82 | 496,929 |
| 2022-10-04 | $68.49 | $71.05 | $68.31 | $71.05 | $71.05 | 602,826 |
| 2022-10-03 | $66.62 | $67.95 | $66.33 | $67.85 | $67.85 | 392,060 |
| 2022-09-30 | $66.86 | $67.62 | $66.03 | $66.16 | $66.16 | 519,679 |
| 2022-09-29 | $66.54 | $67.01 | $66.25 | $66.67 | $66.67 | 299,115 |
| 2022-09-28 | $66.70 | $67.81 | $66.46 | $67.22 | $67.22 | 363,597 |
| 2022-09-27 | $68.35 | $68.56 | $66.34 | $66.69 | $66.69 | 354,531 |
| 2022-09-26 | $67.85 | $68.78 | $67.71 | $68.06 | $68.06 | 359,890 |
| 2022-09-23 | $68.20 | $68.52 | $67.65 | $68.47 | $68.47 | 346,766 |
| 2022-09-22 | $70.41 | $70.42 | $68.40 | $68.71 | $68.71 | 338,270 |
| 2022-09-21 | $71.02 | $71.78 | $70.07 | $70.07 | $70.07 | 309,557 |
| 2022-09-20 | $70.36 | $71.06 | $70.06 | $70.87 | $70.87 | 367,881 |
| 2022-09-19 | $69.06 | $70.73 | $69.06 | $70.50 | $70.50 | 324,160 |
| 2022-09-16 | $69.65 | $70.04 | $68.93 | $69.49 | $69.49 | 1,063,745 |
| 2022-09-15 | $70.24 | $70.79 | $69.86 | $69.89 | $69.89 | 399,198 |
| 2022-09-14 | $69.63 | $70.41 | $69.41 | $70.30 | $70.30 | 403,798 |
| 2022-09-13 | $70.23 | $70.33 | $69.14 | $69.50 | $69.50 | 330,329 |
| 2022-09-12 | $70.76 | $71.48 | $70.52 | $70.97 | $70.97 | 285,763 |
| 2022-09-09 | $70.72 | $71.34 | $70.43 | $70.75 | $70.75 | 297,109 |
| 2022-09-08 | $68.98 | $70.55 | $68.87 | $70.39 | $70.39 | 325,810 |
| 2022-09-07 | $67.66 | $69.46 | $67.43 | $69.44 | $69.44 | 372,804 |
| 2022-09-06 | $68.54 | $68.54 | $67.06 | $67.58 | $67.58 | 293,585 |
| 2022-09-02 | $69.04 | $69.63 | $68.24 | $68.39 | $68.12 | 444,181 |
| 2022-09-01 | $68.97 | $68.97 | $68.20 | $68.80 | $68.53 | 297,594 |
| 2022-08-31 | $69.16 | $69.49 | $68.73 | $68.77 | $68.50 | 353,235 |
| 2022-08-30 | $69.55 | $69.67 | $68.88 | $69.17 | $68.90 | 280,095 |
| 2022-08-29 | $70.30 | $70.30 | $69.18 | $69.45 | $69.18 | 245,966 |
| 2022-08-26 | $72.02 | $72.10 | $70.60 | $70.64 | $70.36 | 308,591 |
| 2022-08-25 | $70.85 | $71.79 | $70.69 | $71.76 | $71.48 | 317,184 |
| 2022-08-24 | $70.68 | $71.05 | $70.28 | $70.50 | $70.22 | 1,536,789 |
| 2022-08-23 | $71.26 | $71.73 | $70.72 | $70.80 | $70.52 | 539,091 |
| 2022-08-22 | $72.84 | $72.84 | $71.14 | $71.31 | $71.03 | 445,353 |
| 2022-08-19 | $73.57 | $73.57 | $72.98 | $73.43 | $73.14 | 341,809 |
| 2022-08-18 | $73.69 | $73.74 | $73.25 | $73.57 | $73.28 | 244,345 |
| 2022-08-17 | $73.45 | $73.91 | $73.17 | $73.59 | $73.30 | 214,753 |
| 2022-08-16 | $72.92 | $73.97 | $72.92 | $73.82 | $73.53 | 438,694 |
| 2022-08-15 | $72.35 | $73.37 | $71.97 | $73.25 | $72.96 | 281,031 |
| 2022-08-12 | $72.47 | $72.72 | $71.99 | $72.65 | $72.37 | 298,269 |
| 2022-08-11 | $72.38 | $72.86 | $71.89 | $72.11 | $71.83 | 421,457 |
| 2022-08-10 | $72.00 | $72.67 | $71.94 | $72.32 | $72.04 | 423,800 |
| 2022-08-09 | $71.20 | $71.39 | $70.55 | $71.37 | $71.09 | 264,483 |
| 2022-08-08 | $71.40 | $71.84 | $70.89 | $71.02 | $70.74 | 383,923 |
| 2022-08-05 | $70.61 | $71.39 | $70.41 | $71.25 | $70.97 | 392,977 |
| 2022-08-04 | $70.24 | $70.70 | $70.02 | $70.61 | $70.33 | 330,734 |
| 2022-08-03 | $70.06 | $70.57 | $69.53 | $70.37 | $70.10 | 424,496 |
| 2022-08-02 | $70.28 | $70.84 | $69.65 | $69.93 | $69.66 | 297,115 |
| 2022-08-01 | $69.25 | $70.54 | $68.98 | $70.29 | $70.02 | 365,715 |
| 2022-07-29 | $69.31 | $70.12 | $69.22 | $69.49 | $69.22 | 658,728 |
| 2022-07-28 | $69.12 | $69.58 | $68.44 | $69.16 | $68.89 | 343,293 |
| 2022-07-27 | $68.70 | $69.75 | $68.51 | $69.25 | $68.98 | 328,826 |
| 2022-07-26 | $68.99 | $69.76 | $68.59 | $68.76 | $68.49 | 364,611 |
| 2022-07-25 | $68.22 | $69.31 | $68.05 | $69.16 | $68.89 | 506,887 |
| 2022-07-22 | $68.29 | $68.49 | $67.14 | $67.43 | $67.17 | 299,437 |
| 2022-07-21 | $67.38 | $68.04 | $66.71 | $67.98 | $67.71 | 407,612 |
| 2022-07-20 | $67.02 | $68.06 | $66.98 | $67.87 | $67.60 | 408,297 |
| 2022-07-19 | $66.89 | $67.82 | $66.89 | $67.54 | $67.28 | 356,082 |
| 2022-07-18 | $66.89 | $67.54 | $65.87 | $66.12 | $65.86 | 324,089 |
| 2022-07-15 | $65.90 | $66.82 | $65.25 | $66.35 | $66.09 | 465,500 |
| 2022-07-14 | $64.66 | $65.16 | $64.20 | $65.05 | $64.80 | 267,669 |
| 2022-07-13 | $65.88 | $66.14 | $64.83 | $65.43 | $65.17 | 368,957 |
| 2022-07-12 | $66.37 | $67.35 | $65.98 | $66.22 | $65.96 | 325,988 |
| 2022-07-11 | $66.46 | $67.35 | $66.46 | $67.04 | $66.78 | 290,119 |
| 2022-07-08 | $67.47 | $67.60 | $66.80 | $67.14 | $66.88 | 249,422 |
| 2022-07-07 | $66.87 | $67.87 | $66.87 | $67.18 | $66.92 | 290,432 |
| 2022-07-06 | $66.04 | $67.07 | $65.10 | $66.64 | $66.38 | 282,595 |
| 2022-07-05 | $65.32 | $66.50 | $64.62 | $66.46 | $66.20 | 381,160 |
| 2022-07-01 | $65.52 | $66.57 | $65.05 | $66.48 | $66.22 | 218,854 |
| 2022-06-30 | $64.90 | $66.39 | $64.61 | $65.65 | $65.39 | 343,625 |
| 2022-06-29 | $66.44 | $66.44 | $65.39 | $65.77 | $65.51 | 274,636 |
| 2022-06-28 | $66.69 | $67.51 | $66.02 | $66.16 | $65.90 | 310,416 |
| 2022-06-27 | $66.43 | $66.57 | $66.02 | $66.50 | $66.24 | 275,671 |
| 2022-06-24 | $65.02 | $66.45 | $64.39 | $66.13 | $65.87 | 588,443 |
| 2022-06-23 | $65.00 | $65.28 | $63.70 | $64.53 | $64.28 | 349,059 |
| 2022-06-22 | $64.16 | $65.82 | $64.16 | $65.12 | $64.87 | 455,538 |
| 2022-06-21 | $64.69 | $65.10 | $64.27 | $64.74 | $64.49 | 473,745 |
| 2022-06-17 | $63.70 | $64.46 | $63.54 | $63.88 | $63.63 | 842,450 |
| 2022-06-16 | $63.55 | $65.90 | $62.80 | $63.23 | $62.98 | 479,039 |
| 2022-06-15 | $65.64 | $65.69 | $64.13 | $64.60 | $64.35 | 414,838 |
| 2022-06-14 | $65.12 | $65.98 | $63.95 | $64.47 | $64.22 | 545,819 |
| 2022-06-13 | $64.58 | $65.90 | $64.28 | $65.03 | $64.78 | 537,675 |
| 2022-06-10 | $65.61 | $66.45 | $65.19 | $65.65 | $65.39 | 386,444 |
| 2022-06-09 | $68.50 | $68.76 | $67.02 | $67.05 | $66.79 | 370,680 |
| 2022-06-08 | $68.97 | $69.42 | $68.51 | $68.83 | $68.56 | 312,864 |
| 2022-06-07 | $68.35 | $69.56 | $68.06 | $69.50 | $69.23 | 297,749 |
| 2022-06-06 | $68.44 | $69.41 | $68.00 | $68.73 | $68.46 | 222,276 |
| 2022-06-03 | $69.04 | $69.28 | $68.38 | $68.53 | $68.00 | 236,327 |
| 2022-06-02 | $68.12 | $69.37 | $67.30 | $69.35 | $68.81 | 267,350 |
| 2022-06-01 | $69.00 | $69.42 | $67.14 | $68.09 | $67.56 | 327,617 |
| 2022-05-31 | $68.19 | $69.54 | $67.69 | $69.18 | $68.65 | 460,734 |
| 2022-05-27 | $68.05 | $68.75 | $67.73 | $68.75 | $68.22 | 283,883 |
| 2022-05-26 | $67.04 | $68.80 | $66.99 | $68.17 | $67.64 | 311,593 |
| 2022-05-25 | $66.29 | $67.51 | $65.84 | $66.75 | $66.23 | 547,261 |
| 2022-05-24 | $66.49 | $66.91 | $65.18 | $66.28 | $65.77 | 662,454 |
| 2022-05-23 | $66.55 | $67.36 | $66.00 | $66.85 | $66.33 | 515,077 |
| 2022-05-20 | $66.16 | $66.55 | $64.25 | $65.53 | $65.02 | 515,410 |
| 2022-05-19 | $66.54 | $67.15 | $65.55 | $65.82 | $65.31 | 392,510 |
| 2022-05-18 | $68.04 | $68.81 | $66.88 | $67.18 | $66.66 | 316,893 |
| 2022-05-17 | $67.61 | $68.67 | $67.15 | $68.59 | $68.06 | 366,922 |
| 2022-05-16 | $66.91 | $67.52 | $66.21 | $66.91 | $66.39 | 370,044 |
| 2022-05-13 | $67.36 | $67.97 | $66.27 | $66.94 | $66.42 | 300,806 |
| 2022-05-12 | $66.27 | $67.29 | $65.79 | $67.05 | $66.53 | 509,268 |
| 2022-05-11 | $67.62 | $68.68 | $66.17 | $66.41 | $65.90 | 549,915 |
| 2022-05-10 | $69.11 | $69.55 | $66.95 | $67.75 | $67.23 | 368,444 |
| 2022-05-09 | $69.11 | $69.64 | $68.65 | $68.89 | $68.36 | 353,314 |
| 2022-05-06 | $70.14 | $70.67 | $69.21 | $69.78 | $69.24 | 455,751 |
| 2022-05-05 | $70.78 | $70.99 | $69.36 | $70.14 | $69.60 | 335,784 |
| 2022-05-04 | $69.87 | $71.71 | $69.25 | $71.51 | $70.96 | 255,022 |
| 2022-05-03 | $69.12 | $70.10 | $67.90 | $69.84 | $69.30 | 299,700 |
| 2022-05-02 | $68.77 | $70.01 | $67.81 | $69.11 | $68.58 | 402,693 |
| 2022-04-29 | $69.73 | $70.09 | $68.20 | $68.37 | $67.84 | 723,966 |
| 2022-04-28 | $69.51 | $70.11 | $68.91 | $69.89 | $69.35 | 352,479 |
| 2022-04-27 | $69.53 | $70.16 | $69.08 | $69.26 | $68.72 | 372,223 |
| 2022-04-26 | $70.86 | $71.68 | $69.55 | $69.55 | $69.01 | 800,438 |
| 2022-04-25 | $71.15 | $71.89 | $70.02 | $71.86 | $71.30 | 453,317 |
| 2022-04-22 | $73.17 | $73.17 | $71.35 | $71.50 | $70.95 | 485,012 |
| 2022-04-21 | $73.86 | $74.33 | $72.62 | $72.98 | $72.42 | 514,077 |
| 2022-04-20 | $72.90 | $74.09 | $72.67 | $73.05 | $72.49 | 393,601 |
| 2022-04-19 | $71.29 | $72.87 | $70.08 | $72.62 | $72.06 | 554,659 |
| 2022-04-18 | $70.88 | $71.39 | $70.11 | $70.47 | $69.93 | 417,717 |
| 2022-04-14 | $70.53 | $71.40 | $69.82 | $70.34 | $69.80 | 375,080 |
| 2022-04-13 | $68.95 | $70.62 | $68.36 | $70.56 | $70.01 | 359,889 |
| 2022-04-12 | $69.85 | $70.49 | $68.67 | $69.05 | $68.52 | 280,083 |
| 2022-04-11 | $69.59 | $70.73 | $69.50 | $69.95 | $69.41 | 308,138 |
| 2022-04-08 | $69.95 | $70.24 | $69.35 | $69.44 | $68.90 | 500,463 |
| 2022-04-07 | $71.22 | $71.22 | $69.46 | $69.86 | $69.32 | 372,214 |
| 2022-04-06 | $70.27 | $71.62 | $70.10 | $71.01 | $70.46 | 500,336 |
| 2022-04-05 | $69.30 | $71.62 | $69.30 | $70.42 | $69.88 | 434,942 |
| 2022-04-04 | $71.37 | $71.37 | $69.74 | $70.97 | $70.42 | 256,667 |
| 2022-04-01 | $72.24 | $72.59 | $71.31 | $71.62 | $71.07 | 514,886 |
| 2022-03-31 | $72.13 | $72.92 | $71.59 | $71.59 | $71.04 | 430,108 |
| 2022-03-30 | $73.41 | $73.65 | $71.72 | $72.34 | $71.78 | 417,984 |
| 2022-03-29 | $72.90 | $73.91 | $72.68 | $73.41 | $72.84 | 308,946 |
| 2022-03-28 | $72.45 | $72.63 | $71.55 | $72.58 | $72.02 | 287,771 |
| 2022-03-25 | $71.75 | $72.90 | $71.61 | $72.86 | $72.30 | 240,725 |
| 2022-03-24 | $71.24 | $71.75 | $70.65 | $71.54 | $70.99 | 298,790 |
| 2022-03-23 | $72.20 | $72.28 | $70.79 | $70.84 | $70.29 | 313,506 |
| 2022-03-22 | $72.39 | $73.40 | $72.09 | $72.60 | $72.04 | 365,803 |
| 2022-03-21 | $72.91 | $73.00 | $71.26 | $72.14 | $71.58 | 369,809 |
| 2022-03-18 | $71.88 | $71.88 | $70.23 | $71.13 | $70.58 | 701,424 |
| 2022-03-17 | $71.85 | $72.41 | $71.05 | $72.11 | $71.55 | 382,472 |
| 2022-03-16 | $71.92 | $73.28 | $71.45 | $72.67 | $72.11 | 349,392 |
| 2022-03-15 | $71.48 | $71.96 | $70.74 | $71.56 | $71.01 | 372,686 |
| 2022-03-14 | $71.43 | $72.88 | $70.80 | $71.13 | $70.58 | 288,641 |
| 2022-03-11 | $71.16 | $72.21 | $70.59 | $70.93 | $70.38 | 322,790 |
| 2022-03-10 | $70.21 | $71.31 | $69.99 | $70.55 | $70.00 | 282,365 |
| 2022-03-09 | $70.83 | $71.52 | $70.40 | $71.02 | $70.47 | 344,679 |
| 2022-03-08 | $69.84 | $70.84 | $68.90 | $68.97 | $68.44 | 794,185 |
| 2022-03-07 | $68.74 | $70.57 | $68.66 | $69.12 | $68.59 | 734,614 |
| 2022-03-04 | $70.17 | $70.55 | $68.42 | $69.39 | $68.59 | 572,668 |
| 2022-03-03 | $71.39 | $71.92 | $70.91 | $71.50 | $70.68 | 346,233 |
| 2022-03-02 | $69.21 | $72.09 | $69.20 | $71.24 | $70.42 | 346,519 |
| 2022-03-01 | $71.20 | $71.28 | $67.87 | $68.68 | $67.89 | 513,066 |
| 2022-02-28 | $70.03 | $72.03 | $69.18 | $71.78 | $70.95 | 500,610 |
| 2022-02-25 | $69.22 | $71.78 | $69.22 | $71.59 | $70.77 | 378,136 |
| 2022-02-24 | $67.76 | $68.79 | $66.50 | $68.48 | $67.69 | 631,704 |
| 2022-02-23 | $70.93 | $71.58 | $69.44 | $69.79 | $68.99 | 391,018 |
| 2022-02-22 | $70.80 | $71.45 | $70.20 | $70.55 | $69.74 | 420,237 |
| 2022-02-18 | $70.95 | $72.10 | $70.82 | $71.19 | $70.37 | 332,408 |
| 2022-02-17 | $71.62 | $71.64 | $70.62 | $70.90 | $70.08 | 434,149 |
| 2022-02-16 | $71.03 | $72.49 | $71.03 | $72.10 | $71.27 | 358,121 |
| 2022-02-15 | $71.48 | $72.39 | $71.12 | $71.79 | $70.96 | 341,172 |
| 2022-02-14 | $71.99 | $72.67 | $70.76 | $70.92 | $70.10 | 635,994 |
| 2022-02-11 | $71.17 | $72.87 | $71.01 | $71.66 | $70.83 | 509,118 |
| 2022-02-10 | $71.85 | $72.40 | $71.15 | $71.41 | $70.59 | 336,008 |
| 2022-02-09 | $72.01 | $72.71 | $71.60 | $71.91 | $71.08 | 268,465 |
| 2022-02-08 | $71.20 | $72.64 | $71.20 | $72.34 | $71.51 | 408,398 |
| 2022-02-07 | $70.10 | $70.87 | $69.77 | $70.45 | $69.64 | 266,871 |
| 2022-02-04 | $69.54 | $70.62 | $69.37 | $70.08 | $69.27 | 281,138 |
| 2022-02-03 | $69.70 | $70.19 | $68.86 | $69.14 | $68.34 | 1,332,393 |
| 2022-02-02 | $70.10 | $70.21 | $69.12 | $69.57 | $68.77 | 359,196 |
| 2022-02-01 | $68.83 | $70.37 | $68.29 | $70.22 | $69.41 | 420,923 |
| 2022-01-31 | $67.40 | $69.15 | $66.91 | $68.91 | $68.12 | 770,207 |
| 2022-01-28 | $66.99 | $67.98 | $66.28 | $67.96 | $67.18 | 316,013 |
| 2022-01-27 | $68.47 | $69.62 | $66.61 | $66.98 | $66.21 | 284,462 |
| 2022-01-26 | $69.24 | $70.27 | $67.21 | $68.23 | $67.44 | 368,902 |
| 2022-01-25 | $69.36 | $69.94 | $67.60 | $69.07 | $68.27 | 515,683 |
| 2022-01-24 | $66.91 | $69.91 | $66.84 | $69.71 | $68.91 | 494,155 |
| 2022-01-21 | $68.78 | $69.86 | $67.86 | $68.00 | $67.22 | 439,580 |
| 2022-01-20 | $70.74 | $71.57 | $68.87 | $68.91 | $68.12 | 482,724 |
| 2022-01-19 | $73.53 | $73.53 | $70.49 | $70.53 | $69.72 | 354,496 |
| 2022-01-18 | $74.49 | $74.72 | $72.92 | $73.16 | $72.32 | 359,801 |
| 2022-01-14 | $72.49 | $74.65 | $71.88 | $74.50 | $73.64 | 483,364 |
| 2022-01-13 | $73.08 | $73.74 | $72.81 | $72.92 | $72.08 | 238,640 |
| 2022-01-12 | $73.19 | $73.69 | $72.46 | $72.97 | $72.13 | 472,432 |
| 2022-01-11 | $73.74 | $73.74 | $72.25 | $73.34 | $72.50 | 545,787 |
| 2022-01-10 | $73.87 | $73.97 | $72.95 | $73.41 | $72.56 | 422,557 |
| 2022-01-07 | $72.40 | $73.48 | $71.85 | $73.37 | $72.52 | 377,809 |
| 2022-01-06 | $71.06 | $72.21 | $70.89 | $72.03 | $71.20 | 279,260 |
| 2022-01-05 | $71.24 | $71.68 | $70.26 | $70.32 | $69.51 | 310,441 |
| 2022-01-04 | $69.50 | $71.67 | $69.50 | $71.13 | $70.31 | 362,238 |
| 2022-01-03 | $69.22 | $70.00 | $68.60 | $69.45 | $68.65 | 365,546 |
| 2021-12-31 | $68.96 | $69.25 | $68.67 | $68.74 | $67.95 | 216,158 |
| 2021-12-30 | $69.11 | $69.79 | $68.81 | $68.92 | $68.13 | 191,390 |
| 2021-12-29 | $69.05 | $69.47 | $68.25 | $69.14 | $68.34 | 234,858 |
| 2021-12-28 | $68.50 | $69.18 | $68.06 | $68.83 | $68.04 | 219,936 |
| 2021-12-27 | $67.99 | $68.33 | $67.32 | $68.33 | $67.54 | 232,116 |
| 2021-12-23 | $68.12 | $68.80 | $67.60 | $68.11 | $67.33 | 172,942 |
| 2021-12-22 | $67.13 | $67.71 | $66.83 | $67.66 | $66.88 | 255,601 |
| 2021-12-21 | $67.00 | $67.80 | $66.93 | $67.20 | $66.43 | 483,160 |
| 2021-12-20 | $67.08 | $67.81 | $65.56 | $66.32 | $65.56 | 1,499,258 |
| 2021-12-17 | $68.69 | $69.26 | $67.62 | $68.01 | $67.23 | 1,418,535 |
| 2021-12-16 | $68.85 | $69.66 | $68.38 | $68.84 | $68.05 | 464,792 |
| 2021-12-15 | $68.20 | $68.73 | $67.66 | $68.29 | $67.50 | 335,459 |
| 2021-12-14 | $67.81 | $69.53 | $67.81 | $68.02 | $67.24 | 296,657 |
| 2021-12-13 | $68.05 | $68.29 | $67.41 | $67.72 | $66.94 | 391,883 |
| 2021-12-10 | $68.26 | $68.49 | $67.22 | $68.32 | $67.53 | 239,797 |
| 2021-12-09 | $68.03 | $68.46 | $67.54 | $68.09 | $67.31 | 353,537 |
| 2021-12-08 | $68.45 | $68.83 | $68.03 | $68.42 | $67.63 | 201,443 |
| 2021-12-07 | $69.49 | $69.60 | $68.11 | $68.62 | $67.83 | 283,134 |
| 2021-12-06 | $67.41 | $69.70 | $67.41 | $68.81 | $68.02 | 429,044 |
| 2021-12-03 | $66.91 | $67.17 | $65.64 | $66.18 | $65.42 | 371,821 |
| 2021-12-02 | $66.04 | $68.17 | $65.20 | $66.91 | $66.14 | 409,141 |
| 2021-12-01 | $66.21 | $68.07 | $65.21 | $65.25 | $64.50 | 452,647 |
| 2021-11-30 | $70.24 | $70.84 | $69.62 | $69.80 | $65.45 | 591,426 |
| 2021-11-29 | $71.61 | $71.73 | $70.58 | $71.09 | $66.66 | 272,490 |
| 2021-11-26 | $71.83 | $73.75 | $70.24 | $70.56 | $66.16 | 297,418 |
| 2021-11-24 | $74.10 | $74.72 | $73.55 | $74.06 | $69.44 | 198,140 |
| 2021-11-23 | $73.77 | $74.48 | $73.77 | $74.37 | $69.73 | 226,448 |
| 2021-11-22 | $72.78 | $74.38 | $72.78 | $73.77 | $69.17 | 215,407 |
| 2021-11-19 | $72.37 | $72.74 | $71.71 | $72.31 | $67.80 | 252,021 |
| 2021-11-18 | $73.15 | $73.52 | $72.80 | $73.06 | $68.50 | 224,647 |
| 2021-11-17 | $74.30 | $74.30 | $72.48 | $73.29 | $68.72 | 225,040 |
| 2021-11-16 | $73.96 | $74.20 | $73.44 | $73.76 | $69.16 | 300,434 |
| 2021-11-15 | $74.10 | $74.56 | $73.88 | $73.98 | $69.37 | 260,388 |
| 2021-11-12 | $74.04 | $74.41 | $73.24 | $73.59 | $69.00 | 199,381 |
| 2021-11-11 | $74.10 | $74.54 | $73.14 | $73.92 | $69.31 | 233,348 |
| 2021-11-10 | $73.29 | $74.10 | $73.29 | $73.99 | $69.38 | 249,131 |
| 2021-11-09 | $73.13 | $73.64 | $72.50 | $73.19 | $68.63 | 282,906 |
| 2021-11-08 | $73.41 | $74.49 | $73.39 | $73.65 | $69.06 | 231,268 |
| 2021-11-05 | $73.87 | $74.81 | $73.70 | $73.99 | $69.38 | 252,727 |
| 2021-11-04 | $74.54 | $74.54 | $72.97 | $73.36 | $68.78 | 283,917 |
| 2021-11-03 | $72.30 | $75.08 | $71.87 | $74.76 | $70.10 | 352,651 |
| 2021-11-02 | $72.60 | $73.12 | $70.33 | $72.64 | $68.11 | 306,249 |
| 2021-11-01 | $70.74 | $72.63 | $70.02 | $72.53 | $68.01 | 278,927 |
| 2021-10-29 | $70.44 | $71.06 | $70.43 | $70.51 | $66.11 | 422,545 |
| 2021-10-28 | $69.52 | $70.56 | $69.46 | $70.38 | $65.99 | 244,290 |
| 2021-10-27 | $71.39 | $71.39 | $69.27 | $69.33 | $65.01 | 417,660 |
| 2021-10-26 | $72.52 | $72.52 | $71.69 | $71.89 | $67.41 | 214,518 |
| 2021-10-25 | $72.68 | $72.76 | $72.10 | $72.39 | $67.88 | 222,464 |
| 2021-10-22 | $71.40 | $72.40 | $71.39 | $72.16 | $67.66 | 295,904 |
| 2021-10-21 | $72.38 | $72.38 | $71.13 | $71.41 | $66.96 | 258,169 |
| 2021-10-20 | $71.62 | $72.47 | $71.08 | $72.47 | $67.95 | 237,744 |
| 2021-10-19 | $71.33 | $72.11 | $70.82 | $71.38 | $66.93 | 328,022 |
| 2021-10-18 | $70.83 | $72.00 | $70.83 | $71.60 | $67.13 | 322,248 |
| 2021-10-15 | $71.48 | $71.84 | $71.14 | $71.24 | $66.80 | 304,459 |
| 2021-10-14 | $69.86 | $70.84 | $69.46 | $70.82 | $66.40 | 178,418 |
| 2021-10-13 | $69.84 | $69.97 | $68.09 | $69.25 | $64.93 | 247,773 |
| 2021-10-12 | $69.82 | $70.26 | $69.42 | $69.64 | $65.30 | 215,157 |
| 2021-10-11 | $71.58 | $71.71 | $70.05 | $70.08 | $65.71 | 217,755 |
| 2021-10-08 | $71.48 | $71.66 | $71.06 | $71.38 | $66.93 | 313,735 |
| 2021-10-07 | $71.36 | $71.65 | $71.05 | $71.43 | $66.98 | 178,187 |
| 2021-10-06 | $70.43 | $70.95 | $69.18 | $70.53 | $66.13 | 224,971 |
| 2021-10-05 | $71.13 | $71.70 | $70.48 | $70.70 | $66.29 | 288,483 |
| 2021-10-04 | $71.06 | $71.46 | $70.06 | $70.91 | $66.49 | 377,061 |
| 2021-10-01 | $70.00 | $71.42 | $69.15 | $70.92 | $66.50 | 326,899 |
| 2021-09-30 | $71.43 | $71.43 | $69.67 | $69.68 | $65.33 | 333,817 |
| 2021-09-29 | $70.47 | $71.36 | $70.00 | $71.08 | $66.65 | 213,844 |
| 2021-09-28 | $69.24 | $71.39 | $69.12 | $70.48 | $66.08 | 390,638 |
| 2021-09-27 | $69.40 | $70.97 | $69.40 | $70.57 | $66.17 | 384,085 |
| 2021-09-24 | $67.88 | $68.92 | $67.57 | $68.72 | $64.43 | 492,946 |
| 2021-09-23 | $67.09 | $68.53 | $66.75 | $68.09 | $63.84 | 378,266 |
| 2021-09-22 | $66.53 | $67.07 | $65.88 | $66.54 | $62.39 | 389,331 |
| 2021-09-21 | $66.46 | $66.78 | $65.80 | $66.03 | $61.91 | 348,051 |
| 2021-09-20 | $65.20 | $66.25 | $64.90 | $66.16 | $62.03 | 398,536 |
| 2021-09-17 | $66.52 | $67.05 | $66.17 | $66.60 | $62.45 | 1,054,282 |
| 2021-09-16 | $67.18 | $67.31 | $65.76 | $66.38 | $62.24 | 426,617 |
| 2021-09-15 | $66.60 | $67.53 | $66.60 | $66.87 | $62.70 | 526,720 |
| 2021-09-14 | $67.96 | $68.22 | $66.17 | $66.41 | $62.27 | 544,184 |
| 2021-09-13 | $68.30 | $69.00 | $67.68 | $67.87 | $63.64 | 310,332 |
| 2021-09-10 | $69.03 | $69.08 | $67.86 | $67.94 | $63.70 | 308,878 |
| 2021-09-09 | $68.68 | $69.66 | $68.51 | $68.83 | $64.54 | 220,451 |
| 2021-09-08 | $69.20 | $69.51 | $68.75 | $68.95 | $64.65 | 210,175 |
| 2021-09-07 | $70.70 | $71.24 | $69.36 | $69.48 | $65.15 | 349,619 |
| 2021-09-03 | $70.89 | $71.24 | $70.53 | $70.53 | $66.13 | 242,834 |
| 2021-09-02 | $70.15 | $71.06 | $70.05 | $70.91 | $66.24 | 403,208 |
| 2021-09-01 | $70.93 | $71.08 | $70.00 | $70.18 | $65.56 | 249,715 |
| 2021-08-31 | $70.54 | $71.09 | $70.18 | $70.72 | $66.06 | 333,071 |
| 2021-08-30 | $70.86 | $70.94 | $69.92 | $70.18 | $65.56 | 255,374 |
| 2021-08-27 | $69.72 | $70.93 | $69.62 | $70.92 | $66.25 | 415,296 |
| 2021-08-26 | $70.88 | $71.18 | $69.54 | $69.60 | $65.02 | 241,267 |
| 2021-08-25 | $70.46 | $71.65 | $70.41 | $70.93 | $66.26 | 349,841 |
| 2021-08-24 | $70.51 | $70.80 | $70.06 | $70.46 | $65.82 | 328,242 |
| 2021-08-23 | $69.87 | $70.69 | $69.87 | $70.28 | $65.65 | 267,742 |
| 2021-08-20 | $68.85 | $70.29 | $68.57 | $69.91 | $65.31 | 575,110 |
| 2021-08-19 | $68.43 | $69.39 | $68.22 | $68.72 | $64.20 | 347,624 |
| 2021-08-18 | $69.25 | $70.10 | $68.86 | $68.94 | $64.40 | 222,204 |
| 2021-08-17 | $69.85 | $70.30 | $69.21 | $69.66 | $65.07 | 264,441 |
| 2021-08-16 | $69.93 | $70.52 | $69.32 | $70.32 | $65.69 | 328,123 |
| 2021-08-13 | $70.95 | $71.36 | $70.10 | $70.28 | $65.65 | 202,016 |
| 2021-08-12 | $72.42 | $72.42 | $71.00 | $71.12 | $66.44 | 232,026 |
| 2021-08-11 | $71.26 | $71.94 | $70.96 | $71.88 | $67.15 | 230,948 |
| 2021-08-10 | $70.76 | $71.51 | $70.61 | $71.21 | $66.52 | 276,752 |
| 2021-08-09 | $70.74 | $71.59 | $70.05 | $70.96 | $66.29 | 576,016 |
| 2021-08-06 | $69.71 | $71.08 | $69.71 | $70.82 | $66.16 | 461,551 |
| 2021-08-05 | $68.69 | $69.44 | $68.35 | $68.95 | $64.41 | 428,621 |
| 2021-08-04 | $67.80 | $68.54 | $67.48 | $68.35 | $63.85 | 725,440 |
| 2021-08-03 | $70.05 | $70.23 | $67.96 | $68.50 | $63.99 | 1,756,000 |
| 2021-08-02 | $71.04 | $72.36 | $69.76 | $69.78 | $65.19 | 419,145 |
| 2021-07-30 | $71.53 | $72.69 | $70.66 | $70.73 | $66.07 | 861,402 |
| 2021-07-29 | $72.59 | $73.06 | $70.92 | $71.81 | $67.08 | 1,015,797 |
| 2021-07-28 | $72.66 | $73.22 | $71.69 | $72.16 | $67.41 | 675,153 |
| 2021-07-27 | $71.47 | $72.79 | $70.73 | $72.46 | $67.69 | 292,272 |
| 2021-07-26 | $71.90 | $72.97 | $71.90 | $72.23 | $67.47 | 315,742 |
| 2021-07-23 | $70.84 | $72.00 | $70.84 | $71.83 | $67.10 | 262,450 |
| 2021-07-22 | $73.37 | $73.37 | $70.09 | $70.69 | $66.04 | 565,968 |
| 2021-07-21 | $72.85 | $74.71 | $71.45 | $72.79 | $68.00 | 384,549 |
| 2021-07-20 | $70.99 | $73.83 | $70.99 | $72.34 | $67.58 | 513,790 |
| 2021-07-19 | $71.42 | $72.90 | $70.66 | $70.99 | $66.32 | 526,806 |
| 2021-07-16 | $74.46 | $74.65 | $72.66 | $72.70 | $67.91 | 321,631 |
| 2021-07-15 | $71.97 | $74.12 | $71.83 | $73.86 | $69.00 | 409,144 |
| 2021-07-14 | $72.50 | $73.43 | $71.86 | $72.50 | $67.73 | 303,514 |
| 2021-07-13 | $73.50 | $73.54 | $72.22 | $72.62 | $67.84 | 261,606 |
| 2021-07-12 | $73.07 | $73.90 | $72.72 | $73.76 | $68.90 | 256,676 |
| 2021-07-09 | $72.47 | $73.95 | $72.24 | $73.86 | $69.00 | 401,352 |
| 2021-07-08 | $71.34 | $72.31 | $70.80 | $71.24 | $66.55 | 358,482 |
| 2021-07-07 | $72.31 | $73.53 | $72.20 | $72.45 | $67.68 | 405,671 |
| 2021-07-06 | $74.75 | $74.76 | $72.73 | $72.98 | $68.17 | 351,889 |
| 2021-07-02 | $75.11 | $75.21 | $74.50 | $75.06 | $70.12 | 348,408 |
| 2021-07-01 | $74.94 | $75.68 | $74.35 | $75.11 | $70.16 | 367,872 |
| 2021-06-30 | $74.17 | $75.10 | $74.09 | $74.56 | $69.65 | 442,634 |
| 2021-06-29 | $74.70 | $75.84 | $74.22 | $74.48 | $69.58 | 255,991 |
| 2021-06-28 | $75.31 | $75.53 | $73.91 | $74.32 | $69.43 | 358,853 |
| 2021-06-25 | $74.41 | $76.42 | $74.33 | $75.82 | $70.83 | 709,189 |
| 2021-06-24 | $73.55 | $74.32 | $72.97 | $74.26 | $69.37 | 267,061 |
| 2021-06-23 | $73.79 | $74.33 | $73.46 | $73.63 | $68.78 | 1,391,214 |
| 2021-06-22 | $73.68 | $74.26 | $72.67 | $73.79 | $68.93 | 588,971 |
| 2021-06-21 | $71.80 | $73.47 | $71.27 | $73.39 | $68.56 | 436,302 |
| 2021-06-18 | $71.93 | $72.61 | $70.69 | $70.72 | $66.06 | 912,496 |
| 2021-06-17 | $76.32 | $76.32 | $72.94 | $73.02 | $68.21 | 333,040 |
| 2021-06-16 | $75.18 | $76.34 | $74.09 | $75.85 | $70.86 | 359,525 |
| 2021-06-15 | $74.67 | $76.63 | $74.37 | $75.55 | $70.58 | 344,192 |
| 2021-06-14 | $75.25 | $75.45 | $73.89 | $74.39 | $69.49 | 316,478 |
| 2021-06-11 | $75.13 | $75.82 | $74.97 | $75.22 | $70.27 | 272,853 |
| 2021-06-10 | $77.10 | $77.98 | $74.78 | $74.87 | $69.94 | 512,959 |
| 2021-06-09 | $75.74 | $76.55 | $75.05 | $76.20 | $71.18 | 353,170 |
| 2021-06-08 | $76.23 | $76.47 | $75.38 | $76.20 | $71.18 | 347,470 |
| 2021-06-07 | $77.18 | $77.53 | $76.27 | $76.43 | $71.40 | 249,940 |
| 2021-06-04 | $76.76 | $76.97 | $76.30 | $76.80 | $71.74 | 307,736 |
| 2021-06-03 | $77.42 | $78.16 | $76.95 | $77.05 | $71.98 | 299,796 |
| 2021-06-02 | $78.58 | $78.58 | $77.50 | $77.58 | $72.23 | 306,690 |
| 2021-06-01 | $78.40 | $78.67 | $77.57 | $78.12 | $72.73 | 388,986 |
| 2021-05-28 | $77.70 | $78.01 | $76.92 | $77.88 | $72.51 | 470,965 |
| 2021-05-27 | $78.21 | $78.60 | $77.53 | $77.70 | $72.34 | 367,626 |
| 2021-05-26 | $76.71 | $77.71 | $76.14 | $77.26 | $71.93 | 1,323,737 |
| 2021-05-25 | $78.07 | $78.49 | $76.64 | $76.87 | $71.57 | 604,135 |
| 2021-05-24 | $78.96 | $78.96 | $77.62 | $78.14 | $72.75 | 279,820 |
| 2021-05-21 | $78.42 | $79.60 | $78.21 | $78.89 | $73.45 | 196,361 |
| 2021-05-20 | $77.49 | $78.15 | $77.22 | $77.87 | $72.50 | 243,848 |
| 2021-05-19 | $77.32 | $78.10 | $76.49 | $78.10 | $72.71 | 310,893 |
| 2021-05-18 | $79.55 | $80.01 | $78.08 | $78.13 | $72.74 | 294,267 |
| 2021-05-17 | $79.76 | $80.12 | $79.28 | $79.80 | $74.29 | 196,461 |
| 2021-05-14 | $79.91 | $80.32 | $79.07 | $80.12 | $74.59 | 268,669 |
| 2021-05-13 | $76.56 | $79.90 | $76.56 | $79.24 | $73.77 | 383,601 |
| 2021-05-12 | $79.91 | $79.99 | $76.76 | $76.86 | $71.56 | 364,778 |
| 2021-05-11 | $79.24 | $80.41 | $78.70 | $78.97 | $73.52 | 426,142 |
| 2021-05-10 | $80.57 | $81.19 | $79.64 | $79.67 | $74.17 | 302,659 |
| 2021-05-07 | $79.49 | $80.27 | $79.00 | $79.99 | $74.47 | 291,487 |
| 2021-05-06 | $79.84 | $80.78 | $78.35 | $80.75 | $75.18 | 333,239 |
| 2021-05-05 | $79.69 | $79.99 | $78.69 | $79.86 | $74.35 | 289,306 |
| 2021-05-04 | $78.10 | $79.64 | $77.57 | $79.64 | $74.14 | 309,246 |
| 2021-05-03 | $78.78 | $78.91 | $76.92 | $78.32 | $72.91 | 412,216 |
| 2021-04-30 | $78.69 | $79.46 | $77.66 | $77.81 | $72.44 | 959,433 |
| 2021-04-29 | $77.93 | $79.76 | $77.93 | $79.37 | $73.89 | 399,026 |
| 2021-04-28 | $78.13 | $78.29 | $76.95 | $77.61 | $72.25 | 1,410,365 |
| 2021-04-27 | $78.21 | $78.44 | $77.46 | $77.96 | $72.58 | 654,449 |
| 2021-04-26 | $77.88 | $78.26 | $77.46 | $77.65 | $72.29 | 344,545 |
| 2021-04-23 | $75.30 | $77.85 | $74.65 | $77.23 | $71.90 | 408,513 |
| 2021-04-22 | $75.90 | $76.03 | $74.70 | $74.88 | $69.71 | 354,406 |
| 2021-04-21 | $74.78 | $76.48 | $74.78 | $76.15 | $70.89 | 367,408 |
| 2021-04-20 | $76.36 | $76.36 | $74.27 | $74.48 | $69.34 | 432,258 |
| 2021-04-19 | $77.49 | $77.56 | $76.00 | $76.64 | $71.35 | 415,974 |
| 2021-04-16 | $76.50 | $77.44 | $76.38 | $77.14 | $71.82 | 526,211 |
| 2021-04-15 | $76.12 | $76.81 | $75.23 | $76.74 | $71.44 | 524,570 |
| 2021-04-14 | $75.87 | $77.53 | $75.72 | $77.08 | $71.76 | 323,550 |
| 2021-04-13 | $77.76 | $77.84 | $76.00 | $76.29 | $71.03 | 344,540 |
| 2021-04-12 | $77.89 | $78.55 | $77.70 | $78.05 | $72.66 | 278,160 |
| 2021-04-09 | $77.66 | $77.72 | $76.92 | $77.67 | $72.31 | 261,906 |
| 2021-04-08 | $77.14 | $77.40 | $76.18 | $76.98 | $71.67 | 292,791 |
| 2021-04-07 | $78.14 | $78.39 | $77.01 | $77.56 | $72.21 | 329,713 |
| 2021-04-06 | $77.91 | $78.29 | $77.06 | $77.74 | $72.37 | 294,370 |
| 2021-04-05 | $77.88 | $78.28 | $77.14 | $77.77 | $72.40 | 438,993 |
| 2021-04-01 | $76.05 | $77.19 | $75.76 | $77.06 | $71.74 | 282,636 |
| 2021-03-31 | $77.13 | $77.95 | $76.59 | $76.61 | $71.32 | 380,809 |
| 2021-03-30 | $77.18 | $78.37 | $77.18 | $77.70 | $72.34 | 501,023 |
| 2021-03-29 | $77.42 | $78.20 | $75.42 | $76.62 | $71.33 | 464,059 |
| 2021-03-26 | $77.29 | $78.34 | $76.66 | $78.33 | $72.92 | 433,688 |
| 2021-03-25 | $74.36 | $76.54 | $73.81 | $76.31 | $71.04 | 297,119 |
| 2021-03-24 | $75.79 | $76.97 | $74.55 | $74.60 | $69.45 | 455,175 |
| 2021-03-23 | $76.12 | $76.69 | $74.99 | $75.12 | $69.94 | 492,651 |
| 2021-03-22 | $78.86 | $79.11 | $76.62 | $76.87 | $71.57 | 331,670 |
| 2021-03-19 | $79.20 | $80.47 | $78.40 | $79.36 | $73.88 | 1,456,743 |
| 2021-03-18 | $80.71 | $83.06 | $79.54 | $79.92 | $74.40 | 424,148 |
| 2021-03-17 | $79.31 | $80.53 | $79.31 | $80.29 | $74.75 | 354,434 |
| 2021-03-16 | $79.57 | $79.74 | $78.12 | $79.54 | $74.05 | 280,178 |
| 2021-03-15 | $81.06 | $81.06 | $79.09 | $80.02 | $74.50 | 300,238 |
| 2021-03-12 | $79.77 | $81.18 | $79.03 | $80.72 | $75.15 | 424,194 |
| 2021-03-11 | $78.53 | $79.78 | $78.26 | $79.01 | $73.56 | 289,634 |
| 2021-03-10 | $78.63 | $79.18 | $78.10 | $79.04 | $73.59 | 397,351 |
| 2021-03-09 | $77.97 | $79.34 | $76.33 | $78.00 | $72.62 | 363,508 |
| 2021-03-08 | $77.98 | $79.34 | $77.51 | $78.92 | $73.47 | 474,201 |
| 2021-03-05 | $75.72 | $77.46 | $74.71 | $77.13 | $71.57 | 465,523 |
| 2021-03-04 | $75.65 | $76.90 | $74.11 | $74.71 | $69.32 | 351,641 |
| 2021-03-03 | $74.86 | $76.91 | $74.81 | $75.66 | $70.20 | 423,444 |
| 2021-03-02 | $75.28 | $75.94 | $73.85 | $74.36 | $69.00 | 361,823 |
| 2021-03-01 | $75.19 | $76.38 | $74.47 | $76.02 | $70.54 | 401,458 |
| 2021-02-26 | $75.21 | $76.18 | $73.90 | $74.03 | $68.69 | 596,979 |
| 2021-02-25 | $78.73 | $79.08 | $75.76 | $75.92 | $70.45 | 428,148 |
| 2021-02-24 | $75.90 | $77.94 | $75.13 | $77.72 | $72.12 | 1,674,752 |
| 2021-02-23 | $74.48 | $75.35 | $73.81 | $75.24 | $69.82 | 685,113 |
| 2021-02-22 | $73.99 | $74.94 | $73.99 | $74.25 | $68.90 | 567,339 |
| 2021-02-19 | $73.43 | $74.41 | $73.43 | $73.96 | $68.63 | 336,352 |
| 2021-02-18 | $72.87 | $73.91 | $72.87 | $73.18 | $67.90 | 381,500 |
| 2021-02-17 | $74.39 | $74.68 | $73.32 | $73.57 | $68.27 | 292,667 |
| 2021-02-16 | $74.19 | $74.39 | $73.17 | $74.21 | $68.86 | 380,571 |
| 2021-02-12 | $73.26 | $73.98 | $72.11 | $73.40 | $68.11 | 222,441 |
| 2021-02-11 | $72.08 | $73.41 | $72.01 | $73.06 | $67.79 | 344,754 |
| 2021-02-10 | $74.00 | $74.50 | $72.42 | $72.53 | $67.30 | 405,417 |
| 2021-02-09 | $72.43 | $73.99 | $72.28 | $73.83 | $68.51 | 395,594 |
| 2021-02-08 | $71.41 | $72.44 | $71.05 | $72.42 | $67.20 | 339,237 |
| 2021-02-05 | $71.15 | $71.45 | $70.24 | $71.06 | $65.94 | 215,464 |
| 2021-02-04 | $68.66 | $70.71 | $68.66 | $70.52 | $65.44 | 454,479 |
| 2021-02-03 | $68.32 | $68.76 | $67.46 | $68.49 | $63.55 | 279,848 |
| 2021-02-02 | $68.65 | $68.65 | $67.53 | $68.21 | $63.29 | 431,445 |
| 2021-02-01 | $66.91 | $67.97 | $66.60 | $67.91 | $63.01 | 409,185 |
| 2021-01-29 | $68.06 | $68.85 | $66.76 | $66.85 | $62.03 | 736,243 |
| 2021-01-28 | $69.61 | $69.61 | $67.81 | $67.90 | $63.00 | 555,366 |
| 2021-01-27 | $69.31 | $71.30 | $69.05 | $69.39 | $64.39 | 768,806 |
| 2021-01-26 | $69.18 | $70.52 | $68.49 | $70.02 | $64.97 | 571,288 |
| 2021-01-25 | $68.47 | $69.33 | $68.12 | $68.61 | $63.66 | 374,502 |
| 2021-01-22 | $68.00 | $69.55 | $67.95 | $69.39 | $64.39 | 450,569 |
| 2021-01-21 | $68.88 | $69.50 | $68.05 | $68.19 | $63.27 | 513,185 |
| 2021-01-20 | $71.12 | $71.86 | $67.66 | $68.83 | $63.87 | 711,225 |
| 2021-01-19 | $70.77 | $71.57 | $70.60 | $71.12 | $65.99 | 507,708 |
| 2021-01-15 | $70.40 | $71.33 | $69.72 | $70.50 | $65.42 | 498,753 |
| 2021-01-14 | $71.92 | $72.03 | $71.14 | $71.51 | $66.35 | 431,068 |
| 2021-01-13 | $71.81 | $72.32 | $70.72 | $71.13 | $66.00 | 505,827 |
| 2021-01-12 | $71.53 | $73.17 | $71.36 | $72.26 | $67.05 | 566,763 |
| 2021-01-11 | $69.19 | $71.49 | $69.00 | $71.28 | $66.14 | 424,354 |
| 2021-01-08 | $70.68 | $70.68 | $68.92 | $70.05 | $65.00 | 344,869 |
| 2021-01-07 | $70.00 | $70.74 | $69.34 | $70.61 | $65.52 | 479,233 |
| 2021-01-06 | $68.24 | $70.13 | $67.20 | $69.50 | $64.49 | 734,839 |
| 2021-01-05 | $65.81 | $67.10 | $65.71 | $66.53 | $61.73 | 344,038 |
| 2021-01-04 | $65.86 | $67.08 | $64.76 | $66.08 | $61.32 | 369,822 |
| 2020-12-31 | $66.14 | $66.24 | $65.05 | $65.70 | $60.96 | 396,003 |
| 2020-12-30 | $65.66 | $66.42 | $65.46 | $65.98 | $61.22 | 323,271 |
| 2020-12-29 | $66.97 | $67.10 | $65.40 | $65.68 | $60.94 | 261,648 |
| 2020-12-28 | $66.56 | $67.20 | $66.03 | $66.92 | $62.10 | 244,783 |
| 2020-12-24 | $66.93 | $67.00 | $65.34 | $66.38 | $61.59 | 264,300 |
| 2020-12-23 | $65.44 | $67.70 | $65.20 | $66.63 | $61.83 | 1,697,574 |
| 2020-12-22 | $64.26 | $65.29 | $64.26 | $64.97 | $60.29 | 702,526 |
| 2020-12-21 | $62.90 | $64.12 | $62.45 | $64.11 | $59.49 | 578,474 |
| 2020-12-18 | $64.58 | $64.65 | $62.52 | $62.72 | $58.20 | 932,539 |
| 2020-12-17 | $64.56 | $64.61 | $63.87 | $64.51 | $59.86 | 274,747 |
| 2020-12-16 | $64.48 | $64.79 | $63.57 | $64.57 | $59.91 | 402,867 |
| 2020-12-15 | $63.34 | $64.62 | $63.32 | $64.34 | $59.70 | 349,249 |
| 2020-12-14 | $64.08 | $64.33 | $62.61 | $62.98 | $58.44 | 305,932 |
| 2020-12-11 | $62.49 | $63.61 | $62.28 | $62.99 | $58.45 | 266,430 |
| 2020-12-10 | $62.79 | $63.29 | $62.52 | $63.14 | $58.59 | 323,830 |
| 2020-12-09 | $63.89 | $63.91 | $62.80 | $63.45 | $58.88 | 313,811 |
| 2020-12-08 | $62.61 | $64.00 | $62.61 | $63.51 | $58.93 | 259,207 |
| 2020-12-07 | $62.98 | $64.03 | $62.70 | $63.69 | $59.10 | 368,103 |
| 2020-12-04 | $64.14 | $64.27 | $62.90 | $63.48 | $58.90 | 346,292 |
| 2020-12-03 | $63.28 | $63.83 | $62.90 | $63.38 | $58.81 | 482,414 |
| 2020-12-02 | $63.58 | $63.78 | $62.37 | $63.27 | $58.71 | 438,928 |
| 2020-12-01 | $63.04 | $64.62 | $62.90 | $63.12 | $58.57 | 382,236 |
| 2020-11-30 | $67.93 | $68.30 | $65.87 | $65.96 | $57.80 | 525,111 |
| 2020-11-27 | $69.26 | $69.26 | $67.57 | $68.05 | $59.63 | 162,867 |
| 2020-11-25 | $68.91 | $69.28 | $67.46 | $69.06 | $60.51 | 1,565,326 |
| 2020-11-24 | $68.75 | $70.07 | $68.71 | $69.75 | $61.12 | 747,210 |
| 2020-11-23 | $69.84 | $69.84 | $67.80 | $68.13 | $59.70 | 547,902 |
| 2020-11-20 | $68.16 | $68.92 | $67.74 | $68.71 | $60.21 | 894,505 |
| 2020-11-19 | $67.70 | $68.65 | $67.32 | $68.59 | $60.10 | 262,750 |
| 2020-11-18 | $69.77 | $70.16 | $67.99 | $68.10 | $59.67 | 322,070 |
| 2020-11-17 | $69.78 | $70.50 | $69.20 | $69.80 | $61.16 | 389,197 |
| 2020-11-16 | $70.00 | $71.49 | $70.00 | $70.77 | $62.01 | 462,272 |
| 2020-11-13 | $68.13 | $69.08 | $68.05 | $68.76 | $60.25 | 229,342 |
| 2020-11-12 | $67.44 | $68.03 | $66.90 | $67.63 | $59.26 | 330,617 |
| 2020-11-11 | $68.69 | $69.06 | $66.57 | $68.54 | $60.06 | 438,331 |
| 2020-11-10 | $68.02 | $69.13 | $66.45 | $68.60 | $60.11 | 402,099 |
| 2020-11-09 | $68.00 | $69.26 | $65.44 | $67.62 | $59.25 | 754,141 |
| 2020-11-06 | $63.82 | $63.83 | $62.29 | $62.51 | $54.77 | 224,818 |
| 2020-11-05 | $61.62 | $63.37 | $61.62 | $63.03 | $55.23 | 322,804 |
| 2020-11-04 | $64.17 | $64.17 | $61.37 | $61.42 | $53.82 | 377,519 |
| 2020-11-03 | $65.28 | $66.22 | $64.32 | $65.86 | $57.71 | 330,166 |
| 2020-11-02 | $62.54 | $64.02 | $62.37 | $63.86 | $55.96 | 337,972 |
| 2020-10-30 | $62.19 | $62.84 | $61.22 | $62.25 | $54.54 | 550,074 |
| 2020-10-29 | $60.89 | $62.65 | $60.09 | $62.32 | $54.61 | 375,934 |
| 2020-10-28 | $60.32 | $61.89 | $60.25 | $61.13 | $53.56 | 634,995 |
| 2020-10-27 | $62.67 | $63.24 | $61.26 | $61.33 | $53.74 | 513,809 |
| 2020-10-26 | $63.14 | $63.31 | $62.14 | $63.02 | $55.22 | 534,953 |
| 2020-10-23 | $63.57 | $64.28 | $62.82 | $63.76 | $55.87 | 440,174 |
| 2020-10-22 | $61.09 | $63.15 | $61.09 | $63.06 | $55.25 | 783,305 |
| 2020-10-21 | $62.14 | $62.14 | $60.55 | $61.32 | $53.73 | 446,497 |
| 2020-10-20 | $61.74 | $62.01 | $60.19 | $60.84 | $53.31 | 531,129 |
| 2020-10-19 | $58.81 | $59.43 | $58.12 | $58.52 | $51.28 | 533,360 |
| 2020-10-16 | $58.85 | $59.32 | $58.11 | $58.29 | $51.07 | 375,596 |
| 2020-10-15 | $57.05 | $59.09 | $56.98 | $58.54 | $51.29 | 307,206 |
| 2020-10-14 | $58.65 | $59.01 | $57.41 | $57.48 | $50.37 | 322,336 |
| 2020-10-13 | $60.47 | $60.59 | $58.36 | $58.39 | $51.16 | 336,720 |
| 2020-10-12 | $60.52 | $61.27 | $60.42 | $60.74 | $53.22 | 251,795 |
| 2020-10-09 | $61.35 | $61.37 | $60.14 | $60.51 | $53.02 | 250,278 |
| 2020-10-08 | $60.82 | $61.13 | $59.59 | $61.05 | $53.49 | 309,846 |
| 2020-10-07 | $60.05 | $61.00 | $59.80 | $60.37 | $52.90 | 463,954 |
| 2020-10-06 | $58.80 | $61.00 | $58.73 | $59.31 | $51.97 | 439,189 |
| 2020-10-05 | $57.50 | $58.93 | $57.50 | $58.75 | $51.48 | 564,242 |
| 2020-10-02 | $55.04 | $57.23 | $54.70 | $56.90 | $49.86 | 397,367 |
| 2020-10-01 | $56.09 | $56.92 | $55.28 | $55.86 | $48.95 | 489,830 |
| 2020-09-30 | $55.51 | $56.54 | $55.08 | $56.29 | $49.32 | 609,480 |
| 2020-09-29 | $54.84 | $55.32 | $54.14 | $55.17 | $48.34 | 360,457 |
| 2020-09-28 | $55.02 | $55.85 | $54.47 | $55.61 | $48.73 | 380,115 |
| 2020-09-25 | $53.20 | $54.41 | $53.03 | $54.07 | $47.38 | 236,317 |
| 2020-09-24 | $53.56 | $54.80 | $53.25 | $53.76 | $47.11 | 391,691 |
| 2020-09-23 | $54.33 | $55.35 | $53.46 | $53.50 | $46.88 | 544,779 |
| 2020-09-22 | $54.57 | $57.28 | $54.12 | $54.27 | $47.55 | 522,236 |
| 2020-09-21 | $55.05 | $57.29 | $53.73 | $54.39 | $47.66 | 616,536 |
| 2020-09-18 | $56.77 | $56.92 | $55.68 | $56.13 | $49.18 | 1,220,727 |
| 2020-09-17 | $55.71 | $56.81 | $55.58 | $56.66 | $49.65 | 396,909 |
| 2020-09-16 | $55.97 | $57.02 | $55.36 | $56.39 | $49.41 | 357,076 |
| 2020-09-15 | $56.90 | $56.90 | $55.54 | $55.84 | $48.93 | 293,596 |
| 2020-09-14 | $55.37 | $57.12 | $55.27 | $56.58 | $49.58 | 324,467 |
| 2020-09-11 | $55.59 | $55.65 | $54.63 | $55.23 | $48.39 | 465,335 |
| 2020-09-10 | $56.92 | $56.93 | $55.46 | $55.54 | $48.67 | 364,200 |
| 2020-09-09 | $56.99 | $57.08 | $55.87 | $56.50 | $49.51 | 364,332 |
| 2020-09-08 | $59.20 | $59.24 | $56.87 | $56.87 | $49.83 | 483,609 |
| 2020-09-04 | $60.21 | $60.38 | $58.91 | $60.03 | $52.60 | 278,261 |
| 2020-09-03 | $59.07 | $60.46 | $58.65 | $58.93 | $51.64 | 249,889 |
| 2020-09-02 | $58.68 | $59.37 | $58.40 | $59.17 | $51.61 | 214,246 |
| 2020-09-01 | $59.66 | $60.20 | $58.69 | $58.92 | $51.39 | 206,345 |
| 2020-08-31 | $59.28 | $60.24 | $59.15 | $59.57 | $51.96 | 314,243 |
| 2020-08-28 | $60.73 | $60.73 | $59.32 | $59.59 | $51.98 | 429,471 |
| 2020-08-27 | $59.45 | $60.55 | $59.44 | $60.19 | $52.50 | 206,978 |
| 2020-08-26 | $59.77 | $59.84 | $59.18 | $59.42 | $51.83 | 293,962 |
| 2020-08-25 | $60.33 | $60.75 | $59.49 | $59.92 | $52.26 | 316,077 |
| 2020-08-24 | $59.20 | $60.14 | $58.42 | $60.07 | $52.39 | 232,446 |
| 2020-08-21 | $58.58 | $58.79 | $57.97 | $58.49 | $51.02 | 254,259 |
| 2020-08-20 | $58.89 | $59.26 | $58.59 | $58.79 | $51.28 | 262,731 |
| 2020-08-19 | $59.52 | $60.37 | $59.30 | $59.57 | $51.96 | 212,267 |
| 2020-08-18 | $60.61 | $60.79 | $59.39 | $59.52 | $51.91 | 268,608 |
| 2020-08-17 | $60.98 | $61.25 | $60.31 | $60.79 | $53.02 | 257,811 |
| 2020-08-14 | $60.19 | $61.45 | $59.87 | $60.97 | $53.18 | 256,031 |
| 2020-08-13 | $60.76 | $61.22 | $60.29 | $60.65 | $52.90 | 297,957 |
| 2020-08-12 | $62.00 | $62.00 | $60.22 | $61.11 | $53.30 | 327,095 |
| 2020-08-11 | $61.03 | $62.09 | $60.84 | $61.05 | $53.25 | 403,970 |
| 2020-08-10 | $60.00 | $61.00 | $59.80 | $60.01 | $52.34 | 377,516 |
| 2020-08-07 | $58.26 | $59.99 | $57.80 | $59.94 | $52.28 | 333,167 |
| 2020-08-06 | $58.73 | $59.06 | $58.11 | $58.41 | $50.95 | 239,245 |
| 2020-08-05 | $58.00 | $59.02 | $57.84 | $58.86 | $51.34 | 413,927 |
| 2020-08-04 | $57.29 | $57.70 | $56.68 | $57.45 | $50.11 | 373,237 |
| 2020-08-03 | $57.30 | $57.98 | $56.57 | $57.51 | $50.16 | 396,033 |
| 2020-07-31 | $57.15 | $57.70 | $56.38 | $57.26 | $49.94 | 618,384 |
| 2020-07-30 | $56.93 | $57.35 | $55.68 | $57.33 | $50.00 | 443,274 |
| 2020-07-29 | $56.61 | $58.47 | $56.17 | $58.12 | $50.69 | 2,429,229 |
| 2020-07-28 | $57.00 | $57.51 | $56.58 | $56.70 | $49.46 | 944,635 |
| 2020-07-27 | $58.09 | $58.29 | $56.20 | $56.89 | $49.62 | 660,572 |
| 2020-07-24 | $59.31 | $59.73 | $58.27 | $58.36 | $50.90 | 409,256 |
| 2020-07-23 | $57.35 | $59.26 | $57.35 | $58.85 | $51.33 | 665,054 |
| 2020-07-22 | $57.49 | $58.07 | $56.65 | $57.23 | $49.92 | 496,117 |
| 2020-07-21 | $55.01 | $58.69 | $55.01 | $58.36 | $50.90 | 705,366 |
| 2020-07-20 | $56.02 | $56.45 | $55.64 | $55.99 | $48.84 | 416,533 |
| 2020-07-17 | $57.67 | $58.33 | $56.37 | $56.46 | $49.25 | 396,102 |
| 2020-07-16 | $56.96 | $58.42 | $56.38 | $57.84 | $50.45 | 491,476 |
| 2020-07-15 | $56.59 | $57.61 | $56.26 | $57.17 | $49.86 | 364,605 |
| 2020-07-14 | $55.72 | $56.11 | $54.54 | $55.46 | $48.37 | 376,886 |
| 2020-07-13 | $55.75 | $56.79 | $55.18 | $56.11 | $48.94 | 397,517 |
| 2020-07-10 | $54.07 | $55.63 | $54.05 | $55.57 | $48.47 | 337,185 |
| 2020-07-09 | $55.57 | $55.90 | $53.91 | $54.09 | $47.18 | 359,159 |
| 2020-07-08 | $56.17 | $56.78 | $54.98 | $55.90 | $48.76 | 417,453 |
| 2020-07-07 | $56.97 | $57.16 | $56.00 | $56.08 | $48.91 | 422,867 |
| 2020-07-06 | $59.20 | $59.87 | $57.38 | $57.65 | $50.28 | 339,359 |
| 2020-07-02 | $59.42 | $59.91 | $57.88 | $58.09 | $50.67 | 243,798 |
| 2020-07-01 | $59.57 | $59.87 | $57.77 | $57.89 | $50.49 | 379,288 |
| 2020-06-30 | $57.75 | $59.65 | $57.66 | $59.47 | $51.87 | 403,176 |
| 2020-06-29 | $58.15 | $59.17 | $57.67 | $58.49 | $51.02 | 357,914 |
| 2020-06-26 | $58.30 | $58.64 | $56.71 | $57.22 | $49.91 | 923,062 |
| 2020-06-25 | $57.59 | $59.56 | $57.27 | $59.42 | $51.83 | 417,640 |
| 2020-06-24 | $59.60 | $59.60 | $57.46 | $57.79 | $50.41 | 479,587 |
| 2020-06-23 | $61.79 | $62.03 | $59.86 | $59.91 | $52.25 | 401,764 |
| 2020-06-22 | $61.55 | $63.41 | $60.33 | $60.85 | $53.07 | 344,744 |
| 2020-06-19 | $62.28 | $62.40 | $59.93 | $61.83 | $53.93 | 1,490,841 |
| 2020-06-18 | $60.73 | $61.98 | $60.11 | $61.32 | $53.48 | 564,246 |
| 2020-06-17 | $61.58 | $63.10 | $61.00 | $61.20 | $53.38 | 536,592 |
| 2020-06-16 | $62.88 | $64.68 | $61.85 | $63.23 | $55.15 | 414,620 |
| 2020-06-15 | $58.78 | $62.27 | $58.54 | $61.78 | $53.89 | 568,581 |
| 2020-06-12 | $62.65 | $62.65 | $59.04 | $60.94 | $53.15 | 779,771 |
| 2020-06-11 | $63.07 | $64.17 | $60.19 | $60.41 | $52.69 | 664,486 |
| 2020-06-10 | $68.13 | $68.13 | $65.34 | $65.76 | $57.36 | 617,504 |
| 2020-06-09 | $67.32 | $69.18 | $67.13 | $68.43 | $59.69 | 428,144 |
| 2020-06-08 | $68.98 | $69.77 | $67.84 | $68.72 | $59.94 | 588,668 |
| 2020-06-05 | $68.87 | $69.14 | $66.66 | $68.25 | $59.53 | 605,247 |
| 2020-06-04 | $65.07 | $65.56 | $64.07 | $65.48 | $57.11 | 660,684 |
| 2020-06-03 | $64.40 | $65.77 | $64.29 | $65.30 | $56.72 | 566,514 |
| 2020-06-02 | $64.45 | $64.57 | $62.98 | $63.58 | $55.23 | 465,088 |
| 2020-06-01 | $64.34 | $64.34 | $63.01 | $63.51 | $55.17 | 398,505 |
| 2020-05-29 | $63.14 | $64.25 | $61.79 | $63.73 | $55.36 | 547,439 |
| 2020-05-28 | $65.83 | $66.00 | $63.40 | $63.88 | $55.49 | 411,699 |
| 2020-05-27 | $64.98 | $65.47 | $63.33 | $65.22 | $56.65 | 652,360 |
| 2020-05-26 | $61.45 | $63.51 | $61.04 | $63.03 | $54.75 | 468,781 |
| 2020-05-22 | $60.18 | $60.47 | $59.17 | $59.51 | $51.69 | 308,195 |
| 2020-05-21 | $59.13 | $60.25 | $58.92 | $60.05 | $52.16 | 531,809 |
| 2020-05-20 | $58.41 | $59.71 | $56.82 | $59.55 | $51.73 | 372,500 |
| 2020-05-19 | $58.69 | $59.42 | $57.24 | $57.27 | $49.75 | 365,790 |
| 2020-05-18 | $56.64 | $59.47 | $56.32 | $59.04 | $51.28 | 491,633 |
| 2020-05-15 | $54.04 | $54.28 | $53.53 | $54.22 | $47.10 | 892,213 |
| 2020-05-14 | $51.73 | $55.34 | $51.04 | $54.70 | $47.51 | 657,005 |
| 2020-05-13 | $54.57 | $55.06 | $52.13 | $52.99 | $46.03 | 637,151 |
| 2020-05-12 | $58.16 | $58.16 | $55.38 | $55.41 | $48.13 | 711,328 |
| 2020-05-11 | $58.09 | $58.51 | $57.22 | $57.74 | $50.16 | 669,651 |
| 2020-05-08 | $58.70 | $59.32 | $58.44 | $58.85 | $51.12 | 410,804 |
| 2020-05-07 | $57.71 | $58.92 | $57.19 | $57.48 | $49.93 | 311,207 |
| 2020-05-06 | $58.65 | $58.78 | $57.14 | $57.28 | $49.76 | 339,012 |
| 2020-05-05 | $59.25 | $60.24 | $57.90 | $58.07 | $50.44 | 389,845 |
| 2020-05-04 | $57.41 | $58.58 | $57.14 | $58.42 | $50.75 | 381,194 |
| 2020-05-01 | $59.85 | $60.09 | $57.45 | $58.22 | $50.57 | 669,085 |
| 2020-04-30 | $62.00 | $62.06 | $60.26 | $61.19 | $53.15 | 719,296 |
| 2020-04-29 | $60.43 | $63.73 | $59.93 | $63.13 | $54.84 | 819,922 |
| 2020-04-28 | $56.42 | $60.26 | $56.42 | $59.25 | $51.47 | 611,409 |
| 2020-04-27 | $56.09 | $57.94 | $55.36 | $57.50 | $49.95 | 405,038 |
| 2020-04-24 | $56.10 | $56.63 | $54.55 | $55.25 | $47.99 | 511,694 |
| 2020-04-23 | $54.87 | $56.41 | $54.87 | $55.54 | $48.24 | 378,097 |
| 2020-04-22 | $56.48 | $57.05 | $53.66 | $54.80 | $47.60 | 555,510 |
| 2020-04-21 | $55.22 | $56.07 | $54.80 | $55.43 | $48.15 | 552,968 |
| 2020-04-20 | $56.24 | $58.27 | $55.45 | $56.44 | $49.03 | 550,181 |
| 2020-04-17 | $56.05 | $57.90 | $55.88 | $57.32 | $49.79 | 622,259 |
| 2020-04-16 | $54.66 | $54.89 | $53.18 | $54.14 | $47.03 | 916,471 |
| 2020-04-15 | $54.89 | $55.77 | $54.16 | $54.40 | $47.25 | 477,352 |
| 2020-04-14 | $56.90 | $57.78 | $55.30 | $56.10 | $48.73 | 558,451 |
| 2020-04-13 | $59.18 | $59.18 | $54.97 | $55.22 | $47.97 | 519,188 |
| 2020-04-09 | $56.71 | $59.64 | $56.02 | $59.37 | $51.57 | 508,478 |
| 2020-04-08 | $55.20 | $56.14 | $53.31 | $55.72 | $48.40 | 638,075 |
| 2020-04-07 | $53.74 | $55.93 | $53.23 | $54.22 | $47.10 | 556,118 |
| 2020-04-06 | $51.63 | $52.84 | $50.73 | $52.40 | $45.52 | 700,575 |
| 2020-04-03 | $50.89 | $51.83 | $48.14 | $48.87 | $42.45 | 537,900 |
| 2020-04-02 | $48.95 | $51.60 | $48.31 | $51.58 | $44.80 | 404,383 |
| 2020-04-01 | $48.11 | $49.79 | $48.06 | $49.54 | $43.03 | 514,504 |
| 2020-03-31 | $49.50 | $51.17 | $48.73 | $50.35 | $43.74 | 622,979 |
| 2020-03-30 | $49.83 | $50.86 | $49.02 | $50.42 | $43.80 | 632,116 |
| 2020-03-27 | $49.69 | $50.93 | $49.14 | $49.38 | $42.89 | 589,284 |
| 2020-03-26 | $49.01 | $52.31 | $48.47 | $51.62 | $44.84 | 850,589 |
| 2020-03-25 | $50.00 | $51.95 | $47.65 | $48.69 | $42.29 | 753,651 |
| 2020-03-24 | $47.83 | $49.99 | $46.93 | $49.70 | $43.17 | 971,288 |
| 2020-03-23 | $52.53 | $52.53 | $45.51 | $46.11 | $40.05 | 1,158,833 |
| 2020-03-20 | $57.22 | $59.24 | $51.23 | $52.17 | $45.32 | 1,038,854 |
| 2020-03-19 | $60.25 | $60.98 | $57.57 | $58.50 | $50.82 | 1,202,223 |
| 2020-03-18 | $57.54 | $62.07 | $55.27 | $61.36 | $53.30 | 2,064,179 |
| 2020-03-17 | $53.78 | $61.14 | $53.09 | $60.93 | $52.93 | 1,520,572 |
| 2020-03-16 | $48.97 | $57.50 | $48.16 | $52.76 | $45.83 | 1,334,561 |
| 2020-03-13 | $53.71 | $57.09 | $52.83 | $56.96 | $49.48 | 1,419,727 |
| 2020-03-12 | $50.42 | $53.22 | $48.19 | $50.58 | $43.94 | 1,429,322 |
| 2020-03-11 | $55.10 | $55.34 | $52.80 | $53.53 | $46.50 | 1,263,972 |
| 2020-03-10 | $54.44 | $56.51 | $52.76 | $56.47 | $49.05 | 1,252,732 |
| 2020-03-09 | $53.30 | $54.19 | $51.68 | $52.47 | $45.58 | 1,050,613 |
| 2020-03-06 | $57.59 | $59.19 | $56.95 | $57.96 | $50.35 | 735,352 |
| 2020-03-05 | $61.45 | $62.91 | $58.64 | $59.59 | $51.76 | 888,815 |
| 2020-03-04 | $62.51 | $63.68 | $61.59 | $63.56 | $54.96 | 592,482 |
| 2020-03-03 | $63.12 | $64.00 | $61.14 | $61.75 | $53.40 | 698,559 |
| 2020-03-02 | $60.94 | $63.49 | $60.38 | $63.43 | $54.85 | 735,546 |
| 2020-02-28 | $61.98 | $62.83 | $59.93 | $61.04 | $52.78 | 1,257,944 |
| 2020-02-27 | $63.47 | $66.34 | $62.72 | $63.83 | $55.20 | 1,009,737 |
| 2020-02-26 | $66.10 | $66.92 | $64.48 | $64.56 | $55.83 | 460,975 |
| 2020-02-25 | $67.40 | $67.58 | $65.39 | $65.63 | $56.75 | 799,209 |
| 2020-02-24 | $67.09 | $67.81 | $66.99 | $67.34 | $58.23 | 555,873 |
| 2020-02-21 | $69.50 | $69.74 | $68.53 | $69.03 | $59.69 | 712,819 |
| 2020-02-20 | $69.48 | $70.05 | $68.97 | $69.94 | $60.48 | 350,905 |
| 2020-02-19 | $69.87 | $70.05 | $69.59 | $69.60 | $60.18 | 345,833 |
| 2020-02-18 | $69.71 | $70.26 | $69.24 | $69.60 | $60.18 | 372,916 |
| 2020-02-14 | $70.55 | $70.72 | $70.07 | $70.16 | $60.67 | 407,712 |
| 2020-02-13 | $70.46 | $70.77 | $70.20 | $70.70 | $61.14 | 392,950 |
| 2020-02-12 | $71.18 | $71.23 | $70.51 | $70.80 | $61.22 | 351,760 |
| 2020-02-11 | $70.68 | $71.39 | $70.21 | $71.10 | $61.48 | 415,117 |
| 2020-02-10 | $69.42 | $70.48 | $69.42 | $70.42 | $60.89 | 224,120 |
| 2020-02-07 | $69.88 | $70.13 | $69.53 | $69.67 | $60.25 | 404,469 |
| 2020-02-06 | $71.28 | $71.92 | $70.12 | $70.25 | $60.75 | 515,168 |
| 2020-02-05 | $70.70 | $71.28 | $70.66 | $70.94 | $61.34 | 630,155 |
| 2020-02-04 | $69.30 | $70.54 | $69.18 | $69.98 | $60.51 | 750,193 |
| 2020-02-03 | $68.19 | $68.95 | $68.07 | $68.68 | $59.39 | 573,233 |
| 2020-01-31 | $68.48 | $68.54 | $67.61 | $67.66 | $58.51 | 1,310,005 |
| 2020-01-30 | $67.65 | $68.92 | $67.62 | $68.88 | $59.56 | 299,328 |
| 2020-01-29 | $68.34 | $68.84 | $67.77 | $68.09 | $58.88 | 402,774 |
| 2020-01-28 | $67.75 | $68.69 | $67.45 | $68.30 | $59.06 | 404,758 |
| 2020-01-27 | $66.88 | $67.76 | $66.67 | $67.42 | $58.30 | 532,599 |
| 2020-01-24 | $68.29 | $68.29 | $67.44 | $68.04 | $58.84 | 485,833 |
| 2020-01-23 | $68.70 | $68.70 | $67.73 | $68.26 | $59.03 | 673,261 |
| 2020-01-22 | $67.71 | $69.48 | $67.07 | $68.70 | $59.41 | 1,121,023 |
| 2020-01-21 | $67.47 | $67.60 | $66.84 | $67.05 | $57.98 | 863,709 |
| 2020-01-17 | $67.54 | $67.71 | $67.41 | $67.61 | $58.46 | 598,142 |
| 2020-01-16 | $67.14 | $67.51 | $67.04 | $67.43 | $58.31 | 525,507 |
| 2020-01-15 | $66.96 | $67.53 | $66.46 | $66.76 | $57.73 | 836,364 |
| 2020-01-14 | $67.53 | $67.72 | $67.15 | $67.35 | $58.24 | 710,198 |
| 2020-01-13 | $67.61 | $67.61 | $67.11 | $67.53 | $58.39 | 375,695 |
| 2020-01-10 | $67.64 | $67.64 | $67.13 | $67.32 | $58.21 | 407,278 |
| 2020-01-09 | $67.73 | $67.83 | $67.43 | $67.64 | $58.49 | 267,585 |
| 2020-01-08 | $67.11 | $67.65 | $66.79 | $67.44 | $58.32 | 455,504 |
| 2020-01-07 | $67.20 | $67.28 | $66.67 | $66.80 | $57.76 | 290,530 |
| 2020-01-06 | $66.82 | $67.31 | $66.57 | $67.30 | $58.20 | 527,034 |
| 2020-01-03 | $67.20 | $67.88 | $66.85 | $67.73 | $58.57 | 318,795 |
| 2020-01-02 | $68.19 | $68.24 | $67.45 | $68.00 | $58.80 | 407,199 |
| 2019-12-31 | $68.10 | $68.25 | $67.76 | $67.94 | $58.75 | 455,313 |
| 2019-12-30 | $68.49 | $68.59 | $68.04 | $68.08 | $58.87 | 294,315 |
| 2019-12-27 | $68.43 | $68.54 | $68.07 | $68.20 | $58.97 | 297,956 |
| 2019-12-26 | $68.08 | $68.65 | $68.00 | $68.43 | $59.17 | 418,023 |
| 2019-12-24 | $67.96 | $68.13 | $67.71 | $67.97 | $58.78 | 211,329 |
| 2019-12-23 | $68.30 | $68.34 | $67.79 | $68.13 | $58.91 | 634,497 |
| 2019-12-20 | $68.05 | $68.45 | $67.86 | $68.33 | $59.09 | 1,683,912 |
| 2019-12-19 | $67.58 | $67.94 | $67.28 | $67.81 | $58.64 | 653,733 |
| 2019-12-18 | $67.53 | $67.99 | $67.26 | $67.62 | $58.47 | 675,906 |
| 2019-12-17 | $67.33 | $67.88 | $67.15 | $67.59 | $58.45 | 479,602 |
| 2019-12-16 | $66.89 | $67.76 | $66.73 | $67.35 | $58.24 | 703,633 |
| 2019-12-13 | $66.17 | $66.58 | $65.77 | $66.24 | $57.28 | 390,665 |
| 2019-12-12 | $65.34 | $66.51 | $65.03 | $66.50 | $57.50 | 493,430 |
| 2019-12-11 | $65.26 | $65.37 | $64.88 | $65.16 | $56.35 | 355,619 |
| 2019-12-10 | $64.73 | $65.33 | $64.59 | $65.17 | $56.35 | 345,232 |
| 2019-12-09 | $64.51 | $65.06 | $64.48 | $64.85 | $56.08 | 505,604 |
| 2019-12-06 | $64.79 | $65.24 | $64.51 | $64.59 | $55.85 | 609,894 |
| 2019-12-05 | $64.08 | $64.41 | $63.95 | $64.13 | $55.45 | 505,086 |
| 2019-12-04 | $63.22 | $63.99 | $63.10 | $63.69 | $55.07 | 562,841 |
| 2019-12-03 | $62.75 | $64.79 | $62.37 | $62.99 | $54.47 | 493,610 |
| 2019-12-02 | $64.26 | $64.95 | $63.38 | $63.55 | $54.95 | 686,977 |
| 2019-11-29 | $67.45 | $67.71 | $66.98 | $67.03 | $54.98 | 212,855 |
| 2019-11-27 | $67.23 | $67.84 | $67.20 | $67.60 | $55.44 | 311,496 |
| 2019-11-26 | $66.93 | $67.36 | $66.81 | $67.13 | $55.06 | 325,476 |
| 2019-11-25 | $66.81 | $67.49 | $66.12 | $67.10 | $55.03 | 494,545 |
| 2019-11-22 | $66.61 | $67.06 | $66.55 | $66.63 | $54.65 | 404,297 |
| 2019-11-21 | $66.44 | $66.68 | $65.96 | $66.36 | $54.43 | 410,310 |
| 2019-11-20 | $65.84 | $66.37 | $65.61 | $66.08 | $54.20 | 871,389 |
| 2019-11-19 | $65.98 | $66.19 | $65.52 | $66.04 | $54.17 | 276,947 |
| 2019-11-18 | $65.70 | $65.70 | $64.91 | $65.65 | $53.85 | 535,281 |
| 2019-11-15 | $66.39 | $66.55 | $65.79 | $65.86 | $54.02 | 429,682 |
| 2019-11-14 | $65.94 | $66.33 | $65.59 | $66.14 | $54.25 | 290,029 |
| 2019-11-13 | $65.73 | $66.32 | $65.31 | $65.92 | $54.07 | 378,605 |
| 2019-11-12 | $66.28 | $66.54 | $65.71 | $66.28 | $54.36 | 328,085 |
| 2019-11-11 | $66.16 | $66.45 | $65.88 | $66.21 | $54.30 | 278,491 |
| 2019-11-08 | $66.35 | $66.67 | $66.10 | $66.26 | $54.35 | 406,875 |
| 2019-11-07 | $66.75 | $66.98 | $66.14 | $66.34 | $54.41 | 485,181 |
| 2019-11-06 | $66.31 | $66.42 | $65.79 | $66.19 | $54.29 | 313,137 |
| 2019-11-05 | $66.07 | $66.70 | $65.88 | $66.55 | $54.58 | 536,471 |
| 2019-11-04 | $65.81 | $66.03 | $65.39 | $65.73 | $53.91 | 513,821 |
| 2019-11-01 | $64.87 | $65.47 | $64.54 | $65.47 | $53.70 | 381,266 |
| 2019-10-31 | $64.58 | $64.58 | $63.49 | $64.36 | $52.79 | 902,559 |
| 2019-10-30 | $65.19 | $65.19 | $64.48 | $64.79 | $53.14 | 394,552 |
| 2019-10-29 | $64.52 | $65.19 | $64.41 | $65.17 | $53.45 | 380,004 |
| 2019-10-28 | $64.77 | $65.19 | $64.51 | $64.58 | $52.97 | 445,403 |
| 2019-10-25 | $64.60 | $65.07 | $64.23 | $64.24 | $52.69 | 488,762 |
| 2019-10-24 | $64.65 | $64.68 | $64.10 | $64.60 | $52.98 | 564,244 |
| 2019-10-23 | $63.88 | $64.55 | $63.83 | $64.53 | $52.93 | 426,726 |
| 2019-10-22 | $63.11 | $64.13 | $62.71 | $63.91 | $52.42 | 555,958 |
| 2019-10-21 | $63.13 | $63.53 | $62.79 | $63.25 | $51.88 | 437,566 |
| 2019-10-18 | $62.04 | $62.95 | $61.99 | $62.78 | $51.49 | 538,082 |
| 2019-10-17 | $61.93 | $62.79 | $61.59 | $62.30 | $51.10 | 717,410 |
| 2019-10-16 | $61.99 | $62.16 | $60.64 | $61.50 | $50.44 | 971,968 |
| 2019-10-15 | $59.75 | $60.29 | $59.29 | $60.25 | $49.42 | 768,125 |
| 2019-10-14 | $59.40 | $60.08 | $59.18 | $59.36 | $48.69 | 942,017 |
| 2019-10-11 | $59.52 | $60.46 | $59.52 | $59.73 | $48.99 | 922,939 |
| 2019-10-10 | $58.50 | $59.28 | $58.45 | $58.86 | $48.28 | 547,416 |
| 2019-10-09 | $58.98 | $58.98 | $58.07 | $58.18 | $47.72 | 1,080,177 |
| 2019-10-08 | $58.63 | $58.71 | $58.08 | $58.10 | $47.65 | 604,951 |
| 2019-10-07 | $59.01 | $59.64 | $58.77 | $59.27 | $48.61 | 311,600 |
| 2019-10-04 | $58.64 | $59.08 | $58.22 | $59.00 | $48.39 | 377,285 |
| 2019-10-03 | $58.03 | $58.54 | $57.29 | $58.47 | $47.96 | 575,887 |
| 2019-10-02 | $58.82 | $59.09 | $58.16 | $58.58 | $48.05 | 580,303 |
| 2019-10-01 | $61.20 | $61.31 | $58.96 | $59.11 | $48.48 | 517,862 |
| 2019-09-30 | $60.86 | $60.96 | $60.37 | $60.65 | $49.74 | 372,009 |
| 2019-09-27 | $60.96 | $61.51 | $60.47 | $60.57 | $49.68 | 648,441 |
| 2019-09-26 | $61.04 | $61.04 | $60.45 | $60.46 | $49.59 | 651,027 |
| 2019-09-25 | $60.56 | $61.40 | $60.40 | $61.18 | $50.18 | 528,145 |
| 2019-09-24 | $60.78 | $61.05 | $60.14 | $60.46 | $49.59 | 496,071 |
| 2019-09-23 | $60.40 | $61.04 | $60.25 | $60.76 | $49.83 | 376,762 |
| 2019-09-20 | $61.19 | $61.55 | $60.58 | $60.63 | $49.73 | 941,538 |
| 2019-09-19 | $61.31 | $61.84 | $60.03 | $61.08 | $50.10 | 429,972 |
| 2019-09-18 | $60.59 | $61.37 | $60.39 | $61.27 | $50.25 | 389,736 |
| 2019-09-17 | $61.30 | $61.30 | $60.75 | $60.95 | $49.99 | 1,210,107 |
| 2019-09-16 | $60.57 | $61.72 | $60.43 | $61.38 | $50.34 | 657,887 |
| 2019-09-13 | $61.13 | $61.50 | $60.85 | $61.33 | $50.30 | 416,582 |
| 2019-09-12 | $60.29 | $60.97 | $59.10 | $60.78 | $49.85 | 412,320 |
| 2019-09-11 | $59.86 | $60.83 | $59.11 | $60.57 | $49.68 | 445,395 |
| 2019-09-10 | $59.10 | $59.93 | $59.02 | $59.86 | $49.10 | 513,641 |
| 2019-09-09 | $58.27 | $59.02 | $57.84 | $58.94 | $48.34 | 450,243 |
| 2019-09-06 | $57.83 | $57.90 | $57.25 | $57.69 | $47.32 | 463,093 |
| 2019-09-05 | $57.19 | $58.27 | $57.19 | $57.72 | $47.34 | 430,756 |
| 2019-09-04 | $57.00 | $57.00 | $55.47 | $56.68 | $46.28 | 390,803 |
| 2019-09-03 | $56.74 | $56.78 | $55.60 | $56.25 | $45.93 | 532,131 |
| 2019-08-30 | $57.02 | $57.39 | $56.78 | $57.07 | $46.60 | 623,497 |
| 2019-08-29 | $56.18 | $56.84 | $56.08 | $56.64 | $46.25 | 326,392 |
| 2019-08-28 | $54.79 | $55.84 | $54.79 | $55.46 | $45.28 | 426,988 |
| 2019-08-27 | $56.18 | $56.18 | $54.65 | $54.88 | $44.81 | 560,447 |
| 2019-08-26 | $55.91 | $55.97 | $55.43 | $55.93 | $45.67 | 400,031 |
| 2019-08-23 | $57.06 | $57.47 | $55.24 | $55.46 | $45.28 | 465,442 |
| 2019-08-22 | $57.52 | $57.79 | $56.94 | $57.32 | $46.80 | 261,985 |
| 2019-08-21 | $57.49 | $57.49 | $56.93 | $57.13 | $46.65 | 346,722 |
| 2019-08-20 | $57.27 | $57.52 | $56.93 | $57.05 | $46.58 | 503,231 |
| 2019-08-19 | $58.09 | $58.51 | $57.48 | $57.56 | $47.00 | 313,901 |
| 2019-08-16 | $56.04 | $57.30 | $56.04 | $57.15 | $46.66 | 396,185 |
| 2019-08-15 | $56.39 | $56.61 | $55.36 | $55.70 | $45.48 | 469,091 |
| 2019-08-14 | $56.39 | $56.88 | $55.90 | $56.05 | $45.77 | 563,095 |
| 2019-08-13 | $56.97 | $58.20 | $56.95 | $57.37 | $46.84 | 664,064 |
| 2019-08-12 | $57.53 | $57.81 | $56.87 | $56.91 | $46.47 | 450,086 |
| 2019-08-09 | $57.10 | $58.36 | $56.67 | $58.02 | $47.37 | 673,557 |
| 2019-08-08 | $57.05 | $57.73 | $56.79 | $57.33 | $46.81 | 571,176 |
| 2019-08-07 | $56.15 | $56.48 | $55.29 | $56.41 | $46.06 | 612,844 |
| 2019-08-06 | $56.99 | $57.53 | $56.15 | $56.92 | $46.48 | 438,433 |
| 2019-08-05 | $57.37 | $57.50 | $55.86 | $56.47 | $46.11 | 696,955 |
| 2019-08-02 | $59.02 | $59.29 | $58.04 | $58.39 | $47.68 | 612,071 |
| 2019-08-01 | $60.80 | $61.00 | $58.85 | $59.05 | $48.22 | 972,344 |
| 2019-07-31 | $60.80 | $61.41 | $60.54 | $60.83 | $49.67 | 856,414 |
| 2019-07-30 | $59.99 | $60.82 | $59.80 | $60.78 | $49.63 | 329,078 |
| 2019-07-29 | $60.57 | $60.84 | $59.89 | $60.23 | $49.18 | 523,733 |
| 2019-07-26 | $59.64 | $60.76 | $59.64 | $60.59 | $49.47 | 428,236 |
| 2019-07-25 | $60.19 | $60.26 | $59.23 | $59.51 | $48.59 | 570,739 |
| 2019-07-24 | $58.97 | $60.15 | $58.81 | $59.93 | $48.93 | 416,830 |
| 2019-07-23 | $58.48 | $59.21 | $58.06 | $59.10 | $48.26 | 379,316 |
| 2019-07-22 | $58.45 | $58.68 | $58.05 | $58.39 | $47.68 | 445,360 |
| 2019-07-19 | $58.34 | $58.79 | $58.32 | $58.34 | $47.64 | 547,481 |
| 2019-07-18 | $57.45 | $58.54 | $57.39 | $58.33 | $47.63 | 601,403 |
| 2019-07-17 | $58.54 | $58.54 | $57.11 | $57.41 | $46.88 | 1,018,231 |
| 2019-07-16 | $58.97 | $59.00 | $57.76 | $58.54 | $47.80 | 837,102 |
| 2019-07-15 | $59.44 | $59.44 | $57.98 | $58.17 | $47.50 | 588,930 |
| 2019-07-12 | $59.09 | $59.46 | $58.87 | $59.28 | $48.40 | 488,772 |
| 2019-07-11 | $59.06 | $59.32 | $58.53 | $59.12 | $48.27 | 640,414 |
| 2019-07-10 | $59.74 | $59.84 | $58.92 | $59.04 | $48.21 | 259,541 |
| 2019-07-09 | $58.79 | $59.72 | $58.79 | $59.67 | $48.72 | 363,271 |
| 2019-07-08 | $59.82 | $59.92 | $58.74 | $59.23 | $48.36 | 564,430 |
| 2019-07-05 | $60.04 | $60.67 | $60.00 | $60.65 | $49.52 | 208,437 |
| 2019-07-03 | $59.25 | $59.83 | $59.06 | $59.81 | $48.84 | 205,938 |
| 2019-07-02 | $60.00 | $60.01 | $58.47 | $59.06 | $48.22 | 448,843 |
| 2019-07-01 | $60.04 | $60.43 | $59.64 | $60.04 | $49.02 | 343,900 |
| 2019-06-28 | $59.00 | $59.94 | $58.99 | $59.66 | $48.71 | 659,331 |
| 2019-06-27 | $57.77 | $58.89 | $57.77 | $58.83 | $48.04 | 458,711 |
| 2019-06-26 | $57.37 | $58.05 | $57.37 | $57.64 | $47.06 | 431,643 |
| 2019-06-25 | $57.40 | $57.62 | $56.63 | $57.17 | $46.68 | 428,999 |
| 2019-06-24 | $57.99 | $58.46 | $57.32 | $57.34 | $46.82 | 413,735 |
| 2019-06-21 | $58.33 | $58.67 | $57.80 | $57.87 | $47.25 | 769,170 |
| 2019-06-20 | $58.72 | $58.72 | $57.58 | $58.17 | $47.50 | 319,841 |
| 2019-06-19 | $58.89 | $59.26 | $58.19 | $58.29 | $47.59 | 444,456 |
| 2019-06-18 | $58.33 | $59.00 | $58.14 | $58.66 | $47.90 | 418,648 |
| 2019-06-17 | $59.38 | $59.54 | $58.09 | $58.25 | $47.56 | 562,745 |
| 2019-06-14 | $58.82 | $59.45 | $58.72 | $59.31 | $48.43 | 297,647 |
| 2019-06-13 | $59.19 | $59.48 | $58.63 | $58.96 | $48.14 | 280,610 |
| 2019-06-12 | $59.12 | $59.43 | $58.70 | $58.90 | $48.09 | 396,075 |
| 2019-06-11 | $59.37 | $59.63 | $58.75 | $59.04 | $48.21 | 181,551 |
| 2019-06-10 | $59.41 | $59.80 | $58.89 | $58.98 | $48.16 | 313,604 |
| 2019-06-07 | $58.85 | $59.02 | $58.38 | $58.91 | $48.10 | 266,690 |
| 2019-06-06 | $58.93 | $59.16 | $58.55 | $58.90 | $48.09 | 333,063 |
| 2019-06-05 | $59.08 | $59.55 | $58.06 | $59.06 | $48.01 | 460,583 |
| 2019-06-04 | $57.97 | $59.00 | $57.82 | $58.97 | $47.94 | 394,024 |
| 2019-06-03 | $57.40 | $57.83 | $57.05 | $57.25 | $46.54 | 899,553 |
| 2019-05-31 | $57.71 | $58.28 | $57.28 | $57.33 | $46.60 | 1,465,343 |
| 2019-05-30 | $59.04 | $59.34 | $57.94 | $58.24 | $47.34 | 592,066 |
| 2019-05-29 | $59.02 | $59.23 | $58.29 | $58.93 | $47.91 | 441,316 |
| 2019-05-28 | $59.66 | $59.75 | $59.29 | $59.32 | $48.22 | 530,148 |
| 2019-05-24 | $59.12 | $59.78 | $58.82 | $59.63 | $48.47 | 335,339 |
| 2019-05-23 | $59.29 | $59.29 | $58.41 | $58.80 | $47.80 | 656,791 |
| 2019-05-22 | $60.11 | $60.33 | $58.74 | $59.83 | $48.64 | 290,904 |
| 2019-05-21 | $60.05 | $60.51 | $59.98 | $60.28 | $49.00 | 318,937 |
| 2019-05-20 | $59.37 | $60.24 | $59.25 | $59.87 | $48.67 | 346,932 |
| 2019-05-17 | $59.46 | $60.19 | $59.32 | $59.52 | $48.39 | 332,102 |
| 2019-05-16 | $59.41 | $60.08 | $59.41 | $59.84 | $48.65 | 296,553 |
| 2019-05-15 | $59.18 | $59.58 | $58.65 | $59.10 | $48.04 | 421,422 |
| 2019-05-14 | $59.01 | $59.94 | $58.91 | $59.62 | $48.47 | 412,149 |
| 2019-05-13 | $59.53 | $59.95 | $58.76 | $58.97 | $47.94 | 659,656 |
| 2019-05-10 | $59.95 | $60.72 | $59.43 | $60.54 | $49.21 | 335,412 |
| 2019-05-09 | $59.72 | $60.26 | $59.34 | $60.04 | $48.81 | 371,207 |
| 2019-05-08 | $60.50 | $60.79 | $60.22 | $60.28 | $49.00 | 366,625 |
| 2019-05-07 | $61.18 | $61.36 | $60.33 | $60.59 | $49.26 | 612,279 |
| 2019-05-06 | $60.73 | $61.94 | $60.73 | $61.67 | $50.13 | 500,591 |
| 2019-05-03 | $60.96 | $61.96 | $60.96 | $61.58 | $50.06 | 474,566 |
| 2019-05-02 | $59.92 | $60.83 | $59.90 | $60.80 | $49.43 | 444,664 |
| 2019-05-01 | $60.68 | $60.83 | $59.65 | $59.81 | $48.62 | 548,711 |
| 2019-04-30 | $61.13 | $61.26 | $60.24 | $60.43 | $49.12 | 1,240,322 |
| 2019-04-29 | $61.05 | $61.50 | $60.80 | $61.09 | $49.66 | 555,196 |
| 2019-04-26 | $60.35 | $60.84 | $60.06 | $60.82 | $49.44 | 480,255 |
| 2019-04-25 | $59.90 | $60.50 | $59.39 | $60.34 | $49.05 | 798,520 |
| 2019-04-24 | $59.48 | $60.22 | $59.39 | $59.90 | $48.69 | 442,131 |
| 2019-04-23 | $58.46 | $59.72 | $58.31 | $59.68 | $48.52 | 498,409 |
| 2019-04-22 | $58.86 | $59.12 | $58.23 | $58.63 | $47.66 | 405,918 |
| 2019-04-18 | $59.76 | $59.88 | $58.78 | $58.91 | $47.89 | 616,350 |
| 2019-04-17 | $60.07 | $60.07 | $59.39 | $59.79 | $48.60 | 445,448 |
| 2019-04-16 | $59.32 | $60.07 | $59.06 | $60.02 | $48.79 | 493,266 |
| 2019-04-15 | $59.42 | $59.42 | $58.77 | $59.17 | $48.10 | 551,331 |
| 2019-04-12 | $58.27 | $59.34 | $58.18 | $59.28 | $48.19 | 932,329 |
| 2019-04-11 | $57.36 | $58.60 | $57.10 | $58.17 | $47.29 | 1,835,214 |
| 2019-04-10 | $59.71 | $60.30 | $59.31 | $60.11 | $48.86 | 642,192 |
| 2019-04-09 | $59.94 | $60.29 | $59.42 | $59.58 | $48.43 | 486,832 |
| 2019-04-08 | $59.81 | $60.29 | $59.63 | $60.28 | $49.00 | 276,256 |
| 2019-04-05 | $59.94 | $60.14 | $59.46 | $59.98 | $48.76 | 369,842 |
| 2019-04-04 | $59.38 | $59.99 | $58.98 | $59.92 | $48.71 | 505,501 |
| 2019-04-03 | $59.57 | $59.78 | $59.11 | $59.30 | $48.21 | 379,255 |
| 2019-04-02 | $59.20 | $59.39 | $58.78 | $59.14 | $48.08 | 303,814 |
| 2019-04-01 | $58.48 | $59.27 | $58.03 | $59.22 | $48.14 | 477,622 |
| 2019-03-29 | $58.77 | $59.00 | $57.94 | $58.06 | $47.20 | 336,271 |
| 2019-03-28 | $57.54 | $58.32 | $56.59 | $58.28 | $47.38 | 349,527 |
| 2019-03-27 | $57.32 | $57.84 | $56.86 | $57.57 | $46.80 | 337,445 |
| 2019-03-26 | $56.60 | $57.53 | $56.60 | $57.50 | $46.74 | 400,780 |
| 2019-03-25 | $56.36 | $56.82 | $55.95 | $56.37 | $45.82 | 449,267 |
| 2019-03-22 | $58.08 | $58.23 | $56.11 | $56.12 | $45.62 | 729,176 |
| 2019-03-21 | $58.77 | $59.41 | $58.18 | $58.54 | $47.59 | 503,441 |
| 2019-03-20 | $60.56 | $60.92 | $59.06 | $59.14 | $48.08 | 483,291 |
| 2019-03-19 | $62.15 | $62.33 | $60.70 | $60.77 | $49.40 | 438,016 |
| 2019-03-18 | $60.80 | $61.95 | $60.78 | $61.90 | $50.32 | 406,091 |
| 2019-03-15 | $60.74 | $61.36 | $60.51 | $60.79 | $49.42 | 738,809 |
| 2019-03-14 | $60.56 | $60.98 | $60.39 | $60.88 | $49.49 | 304,035 |
| 2019-03-13 | $60.61 | $61.14 | $60.30 | $60.53 | $49.21 | 406,087 |
| 2019-03-12 | $60.90 | $61.05 | $60.18 | $60.40 | $49.10 | 252,783 |
| 2019-03-11 | $60.52 | $60.86 | $60.23 | $60.84 | $49.46 | 330,566 |
| 2019-03-08 | $59.84 | $60.60 | $59.74 | $60.29 | $49.01 | 451,146 |
| 2019-03-07 | $60.50 | $60.79 | $59.86 | $60.26 | $48.99 | 388,454 |
| 2019-03-06 | $62.65 | $62.69 | $60.86 | $60.95 | $49.33 | 461,384 |
| 2019-03-05 | $62.44 | $62.88 | $61.91 | $62.71 | $50.76 | 259,239 |
| 2019-03-04 | $63.03 | $63.35 | $62.07 | $62.52 | $50.61 | 426,203 |
| 2019-03-01 | $63.27 | $63.48 | $62.55 | $63.03 | $51.02 | 374,871 |
| 2019-02-28 | $62.88 | $63.35 | $62.63 | $62.93 | $50.94 | 342,171 |
| 2019-02-27 | $62.31 | $62.98 | $62.25 | $62.85 | $50.87 | 303,163 |
| 2019-02-26 | $62.52 | $63.02 | $62.28 | $62.45 | $50.55 | 560,656 |
| 2019-02-25 | $63.92 | $64.02 | $62.62 | $62.83 | $50.86 | 582,704 |
| 2019-02-22 | $63.34 | $63.67 | $63.06 | $63.51 | $51.41 | 601,684 |
| 2019-02-21 | $63.36 | $63.48 | $62.65 | $63.28 | $51.22 | 354,225 |
| 2019-02-20 | $62.67 | $63.48 | $62.45 | $63.37 | $51.29 | 1,037,443 |
| 2019-02-19 | $61.73 | $62.80 | $61.65 | $62.65 | $50.71 | 401,565 |
| 2019-02-15 | $61.43 | $62.09 | $61.29 | $62.09 | $50.26 | 479,468 |
| 2019-02-14 | $61.07 | $61.41 | $60.60 | $61.08 | $49.44 | 618,141 |
| 2019-02-13 | $61.23 | $61.65 | $60.90 | $61.42 | $49.72 | 382,655 |
| 2019-02-12 | $60.81 | $61.23 | $60.60 | $61.10 | $49.46 | 427,251 |
| 2019-02-11 | $60.54 | $60.86 | $60.11 | $60.62 | $49.07 | 461,254 |
| 2019-02-08 | $61.13 | $61.69 | $60.16 | $60.50 | $48.97 | 586,543 |
| 2019-02-07 | $60.78 | $61.62 | $60.58 | $61.20 | $49.54 | 441,269 |
| 2019-02-06 | $60.59 | $61.01 | $60.52 | $60.60 | $49.05 | 674,981 |
| 2019-02-05 | $60.56 | $61.11 | $60.40 | $60.87 | $49.27 | 667,560 |
| 2019-02-04 | $60.06 | $60.62 | $59.62 | $60.60 | $49.05 | 396,514 |
| 2019-02-01 | $59.94 | $60.51 | $59.51 | $59.94 | $48.52 | 579,431 |
| 2019-01-31 | $60.12 | $60.46 | $58.94 | $59.80 | $48.40 | 728,751 |
| 2019-01-30 | $61.21 | $61.39 | $60.39 | $60.46 | $48.94 | 640,465 |
| 2019-01-29 | $61.28 | $61.60 | $61.06 | $61.14 | $49.49 | 491,463 |
| 2019-01-28 | $60.56 | $61.18 | $60.32 | $61.11 | $49.46 | 1,020,661 |
| 2019-01-25 | $60.73 | $60.86 | $60.19 | $60.67 | $49.11 | 532,117 |
| 2019-01-24 | $60.57 | $61.24 | $59.87 | $60.39 | $48.88 | 510,137 |
| 2019-01-23 | $60.22 | $60.76 | $59.99 | $60.66 | $49.10 | 533,701 |
| 2019-01-22 | $60.78 | $61.44 | $59.47 | $60.02 | $48.58 | 932,093 |
| 2019-01-18 | $61.61 | $61.82 | $60.53 | $61.61 | $49.87 | 545,105 |
| 2019-01-17 | $59.99 | $60.99 | $58.50 | $60.43 | $48.91 | 1,124,302 |
| 2019-01-16 | $58.61 | $59.94 | $58.16 | $59.72 | $48.34 | 498,539 |
| 2019-01-15 | $57.89 | $58.56 | $57.57 | $58.40 | $47.27 | 373,195 |
| 2019-01-14 | $57.47 | $58.50 | $57.28 | $58.09 | $47.02 | 339,165 |
| 2019-01-11 | $57.62 | $58.13 | $57.06 | $57.97 | $46.92 | 313,671 |
| 2019-01-10 | $58.15 | $58.15 | $56.09 | $57.81 | $46.79 | 438,339 |
| 2019-01-09 | $57.86 | $58.44 | $57.04 | $58.32 | $47.21 | 452,677 |
| 2019-01-08 | $58.25 | $58.25 | $56.79 | $57.72 | $46.72 | 386,315 |
| 2019-01-07 | $57.62 | $58.35 | $57.40 | $57.79 | $46.78 | 412,487 |
| 2019-01-04 | $57.52 | $58.22 | $57.27 | $57.79 | $46.78 | 510,975 |
| 2019-01-03 | $56.19 | $57.54 | $56.11 | $56.63 | $45.84 | 441,614 |
| 2019-01-02 | $55.65 | $56.68 | $55.62 | $56.39 | $45.64 | 484,874 |
| 2018-12-31 | $56.07 | $56.46 | $55.43 | $56.37 | $45.63 | 669,049 |
| 2018-12-28 | $55.55 | $56.37 | $55.30 | $55.62 | $45.02 | 637,320 |
| 2018-12-27 | $54.84 | $55.55 | $53.75 | $55.53 | $44.95 | 678,994 |
| 2018-12-26 | $53.62 | $55.65 | $53.42 | $55.59 | $45.00 | 416,595 |
| 2018-12-24 | $54.06 | $54.37 | $53.40 | $53.41 | $43.23 | 280,651 |
| 2018-12-21 | $55.18 | $55.58 | $54.06 | $54.45 | $44.07 | 1,358,575 |
| 2018-12-20 | $55.27 | $55.79 | $54.67 | $55.18 | $44.66 | 655,186 |
| 2018-12-19 | $57.00 | $57.50 | $55.29 | $55.63 | $45.03 | 710,568 |
| 2018-12-18 | $58.16 | $58.59 | $56.74 | $56.94 | $46.09 | 468,893 |
| 2018-12-17 | $57.95 | $59.41 | $57.65 | $57.79 | $46.78 | 553,725 |
| 2018-12-14 | $58.15 | $58.99 | $57.88 | $58.05 | $46.99 | 611,913 |
| 2018-12-13 | $59.40 | $59.46 | $58.47 | $58.50 | $47.35 | 450,474 |
| 2018-12-12 | $59.67 | $60.10 | $58.97 | $59.24 | $47.95 | 646,879 |
| 2018-12-11 | $59.83 | $60.12 | $58.59 | $58.84 | $47.63 | 411,324 |
| 2018-12-10 | $59.89 | $60.21 | $58.47 | $59.05 | $47.80 | 425,578 |
| 2018-12-07 | $60.65 | $61.23 | $59.56 | $60.10 | $48.65 | 559,945 |
| 2018-12-06 | $59.63 | $60.62 | $59.19 | $60.48 | $48.95 | 771,794 |
| 2018-12-04 | $62.78 | $62.89 | $59.95 | $60.61 | $49.06 | 593,468 |
| 2018-12-03 | $63.61 | $63.90 | $62.07 | $62.87 | $50.89 | 497,665 |
| 2018-11-30 | $61.94 | $63.28 | $61.94 | $63.02 | $51.01 | 510,967 |
| 2018-11-29 | $62.45 | $63.25 | $61.44 | $62.09 | $50.26 | 538,513 |
| 2018-11-28 | $65.86 | $66.57 | $64.97 | $66.28 | $50.90 | 382,355 |
| 2018-11-27 | $65.97 | $66.32 | $64.97 | $65.58 | $50.36 | 542,452 |
| 2018-11-26 | $65.94 | $66.76 | $65.94 | $66.19 | $50.83 | 527,022 |
| 2018-11-23 | $65.37 | $66.23 | $65.03 | $65.41 | $50.23 | 140,121 |
| 2018-11-21 | $65.51 | $66.46 | $64.77 | $65.57 | $50.36 | 286,356 |
| 2018-11-20 | $65.40 | $66.24 | $64.97 | $65.34 | $50.18 | 481,809 |
| 2018-11-19 | $66.38 | $66.81 | $65.50 | $65.95 | $50.65 | 485,053 |
| 2018-11-16 | $65.66 | $66.50 | $65.25 | $66.35 | $50.96 | 469,753 |
| 2018-11-15 | $64.94 | $66.07 | $64.35 | $65.94 | $50.64 | 481,694 |
| 2018-11-14 | $66.65 | $66.79 | $64.22 | $65.14 | $50.03 | 655,961 |
| 2018-11-13 | $66.23 | $67.21 | $66.07 | $66.19 | $50.83 | 543,302 |
| 2018-11-12 | $66.86 | $67.20 | $65.78 | $65.91 | $50.62 | 575,836 |
| 2018-11-09 | $66.97 | $67.50 | $66.36 | $66.85 | $51.34 | 544,377 |
| 2018-11-08 | $66.07 | $67.94 | $65.98 | $67.00 | $51.45 | 680,678 |
| 2018-11-07 | $65.98 | $66.31 | $64.82 | $66.26 | $50.89 | 584,211 |
| 2018-11-06 | $65.21 | $65.95 | $64.85 | $65.73 | $50.48 | 375,661 |
| 2018-11-05 | $65.07 | $65.66 | $64.99 | $65.26 | $50.12 | 526,374 |
| 2018-11-02 | $64.66 | $65.24 | $64.24 | $65.00 | $49.92 | 498,934 |
| 2018-11-01 | $63.78 | $64.66 | $63.31 | $64.29 | $49.37 | 815,287 |
| 2018-10-31 | $63.66 | $64.54 | $63.35 | $63.60 | $48.84 | 1,288,457 |
| 2018-10-30 | $62.37 | $63.29 | $61.70 | $63.21 | $48.54 | 670,678 |
| 2018-10-29 | $61.99 | $63.03 | $61.29 | $62.17 | $47.75 | 705,326 |
| 2018-10-26 | $60.63 | $61.71 | $60.35 | $61.13 | $46.95 | 523,362 |
| 2018-10-25 | $60.03 | $61.87 | $59.82 | $61.38 | $47.14 | 487,798 |
| 2018-10-24 | $61.64 | $61.64 | $59.50 | $59.56 | $45.74 | 808,258 |
| 2018-10-23 | $60.25 | $62.11 | $60.25 | $61.49 | $47.22 | 1,021,534 |
| 2018-10-22 | $62.67 | $62.67 | $60.95 | $61.42 | $47.17 | 585,895 |
| 2018-10-19 | $63.06 | $63.76 | $62.29 | $62.35 | $47.88 | 705,010 |
| 2018-10-18 | $63.41 | $64.37 | $62.90 | $63.00 | $48.38 | 830,463 |
| 2018-10-17 | $62.72 | $64.18 | $62.27 | $63.56 | $48.81 | 1,098,140 |
| 2018-10-16 | $62.01 | $62.99 | $61.16 | $62.73 | $48.18 | 743,285 |
| 2018-10-15 | $61.72 | $62.32 | $61.52 | $61.79 | $47.45 | 505,227 |
| 2018-10-12 | $63.42 | $63.62 | $59.89 | $61.64 | $47.34 | 1,166,557 |
| 2018-10-11 | $65.38 | $65.38 | $62.63 | $62.71 | $48.16 | 1,755,132 |
| 2018-10-10 | $65.37 | $66.22 | $64.95 | $65.09 | $49.99 | 1,337,082 |
| 2018-10-09 | $66.01 | $66.01 | $65.27 | $65.32 | $50.16 | 685,218 |
| 2018-10-08 | $65.71 | $66.30 | $65.21 | $66.02 | $50.70 | 365,816 |
| 2018-10-05 | $66.29 | $66.31 | $65.05 | $65.51 | $50.31 | 579,120 |
| 2018-10-04 | $66.56 | $67.29 | $65.56 | $66.09 | $50.76 | 499,547 |
| 2018-10-03 | $65.15 | $66.91 | $65.12 | $66.68 | $51.21 | 789,860 |
| 2018-10-02 | $65.45 | $65.77 | $64.65 | $65.00 | $49.92 | 509,322 |
| 2018-10-01 | $66.31 | $66.59 | $65.46 | $65.57 | $50.36 | 355,127 |
| 2018-09-28 | $65.90 | $66.56 | $65.90 | $66.02 | $50.70 | 443,736 |
| 2018-09-27 | $66.92 | $66.92 | $66.14 | $66.20 | $50.84 | 379,165 |
| 2018-09-26 | $68.12 | $68.18 | $66.61 | $66.71 | $51.23 | 405,347 |
| 2018-09-25 | $68.35 | $68.35 | $67.82 | $67.99 | $52.21 | 355,928 |
| 2018-09-24 | $69.08 | $69.34 | $67.97 | $68.05 | $52.26 | 546,952 |
| 2018-09-21 | $69.02 | $69.44 | $68.51 | $68.96 | $52.96 | 1,735,001 |
| 2018-09-20 | $69.11 | $69.75 | $69.08 | $69.18 | $53.13 | 941,765 |
| 2018-09-19 | $68.50 | $69.23 | $68.50 | $68.96 | $52.96 | 573,182 |
| 2018-09-18 | $68.36 | $68.59 | $67.94 | $68.45 | $52.57 | 500,871 |
| 2018-09-17 | $69.27 | $69.35 | $68.06 | $68.25 | $52.41 | 460,584 |
| 2018-09-14 | $68.74 | $69.50 | $68.31 | $69.28 | $53.21 | 487,759 |
| 2018-09-13 | $70.33 | $70.33 | $68.98 | $69.05 | $53.03 | 338,035 |
| 2018-09-12 | $71.34 | $71.34 | $69.71 | $69.76 | $53.57 | 409,122 |
| 2018-09-11 | $71.36 | $71.86 | $71.08 | $71.33 | $54.78 | 351,143 |
| 2018-09-10 | $71.75 | $71.82 | $71.24 | $71.43 | $54.86 | 384,543 |
| 2018-09-07 | $71.38 | $71.59 | $71.08 | $71.45 | $54.87 | 446,558 |
| 2018-09-06 | $71.56 | $71.75 | $70.47 | $71.37 | $54.81 | 279,503 |
| 2018-09-05 | $71.36 | $72.13 | $71.36 | $71.77 | $54.94 | 368,893 |
| 2018-09-04 | $71.01 | $71.63 | $70.77 | $71.39 | $54.65 | 203,656 |
| 2018-08-31 | $70.92 | $71.18 | $70.60 | $71.06 | $54.39 | 377,579 |
| 2018-08-30 | $70.81 | $71.08 | $70.43 | $71.01 | $54.36 | 262,298 |
| 2018-08-29 | $70.76 | $70.95 | $70.13 | $70.81 | $54.20 | 259,209 |
| 2018-08-28 | $71.10 | $71.88 | $70.26 | $70.64 | $54.07 | 363,110 |
| 2018-08-27 | $70.61 | $71.43 | $70.40 | $70.89 | $54.26 | 402,953 |
| 2018-08-24 | $71.54 | $71.64 | $71.01 | $71.05 | $54.39 | 346,692 |
| 2018-08-23 | $71.69 | $71.92 | $71.20 | $71.45 | $54.69 | 326,825 |
| 2018-08-22 | $71.63 | $72.08 | $71.62 | $71.76 | $54.93 | 322,394 |
| 2018-08-21 | $71.33 | $72.55 | $71.26 | $71.99 | $55.11 | 492,389 |
| 2018-08-20 | $71.11 | $71.54 | $70.73 | $71.29 | $54.57 | 266,194 |
| 2018-08-17 | $70.36 | $71.26 | $70.03 | $71.12 | $54.44 | 603,935 |
| 2018-08-16 | $69.70 | $71.21 | $69.70 | $70.59 | $54.03 | 422,860 |
| 2018-08-15 | $69.80 | $70.64 | $69.43 | $69.54 | $53.23 | 517,489 |
| 2018-08-14 | $69.20 | $70.85 | $69.20 | $70.06 | $53.63 | 587,477 |
| 2018-08-13 | $69.42 | $69.96 | $68.87 | $69.14 | $52.92 | 362,271 |
| 2018-08-10 | $68.83 | $69.67 | $68.63 | $69.42 | $53.14 | 394,627 |
| 2018-08-09 | $69.79 | $70.00 | $69.05 | $69.41 | $53.13 | 286,741 |
| 2018-08-08 | $68.92 | $69.98 | $68.82 | $69.83 | $53.45 | 434,071 |
| 2018-08-07 | $68.92 | $69.59 | $68.87 | $69.04 | $52.85 | 301,173 |
| 2018-08-06 | $68.28 | $69.06 | $67.96 | $68.83 | $52.69 | 400,643 |
| 2018-08-03 | $67.45 | $69.09 | $67.45 | $68.39 | $52.35 | 385,689 |
| 2018-08-02 | $67.45 | $68.90 | $67.13 | $68.70 | $52.59 | 548,139 |
| 2018-08-01 | $67.00 | $67.84 | $66.83 | $67.64 | $51.78 | 356,839 |
| 2018-07-31 | $67.12 | $67.14 | $66.27 | $66.80 | $51.13 | 941,472 |
| 2018-07-30 | $68.14 | $68.37 | $67.15 | $67.20 | $51.44 | 387,408 |
| 2018-07-27 | $68.62 | $68.89 | $67.77 | $68.06 | $52.10 | 326,459 |
| 2018-07-26 | $68.30 | $69.23 | $68.30 | $68.56 | $52.48 | 390,024 |
| 2018-07-25 | $68.98 | $69.06 | $68.06 | $68.31 | $52.29 | 459,777 |
| 2018-07-24 | $69.65 | $69.65 | $68.59 | $69.02 | $52.83 | 375,704 |
| 2018-07-23 | $68.49 | $69.93 | $68.46 | $69.61 | $53.28 | 463,269 |
| 2018-07-20 | $68.61 | $68.80 | $68.16 | $68.47 | $52.41 | 613,953 |
| 2018-07-19 | $68.53 | $68.88 | $67.94 | $68.50 | $52.43 | 413,204 |
| 2018-07-18 | $68.31 | $68.77 | $67.98 | $68.64 | $52.54 | 456,433 |
| 2018-07-17 | $68.48 | $69.32 | $68.18 | $68.29 | $52.27 | 673,284 |
| 2018-07-16 | $67.39 | $68.59 | $67.39 | $68.48 | $52.42 | 836,905 |
| 2018-07-13 | $68.10 | $68.93 | $67.36 | $67.54 | $51.70 | 1,147,151 |
| 2018-07-12 | $70.00 | $70.00 | $66.70 | $67.98 | $52.04 | 2,233,416 |
| 2018-07-11 | $65.96 | $66.90 | $65.85 | $66.39 | $50.82 | 1,167,505 |
| 2018-07-10 | $66.49 | $67.11 | $65.47 | $66.28 | $50.73 | 1,291,417 |
| 2018-07-09 | $65.65 | $67.04 | $65.34 | $66.86 | $51.18 | 706,074 |
| 2018-07-06 | $64.83 | $65.42 | $64.32 | $65.24 | $49.94 | 416,675 |
| 2018-07-05 | $65.26 | $65.26 | $64.48 | $64.80 | $49.60 | 643,236 |
| 2018-07-03 | $65.56 | $65.85 | $64.81 | $64.86 | $49.65 | 222,108 |
| 2018-07-02 | $64.41 | $65.27 | $64.41 | $65.25 | $49.95 | 384,902 |
| 2018-06-29 | $65.30 | $65.83 | $64.70 | $64.71 | $49.53 | 481,657 |
| 2018-06-28 | $64.60 | $65.20 | $64.36 | $64.77 | $49.58 | 433,962 |
| 2018-06-27 | $65.83 | $66.08 | $64.78 | $64.81 | $49.61 | 688,995 |
| 2018-06-26 | $65.67 | $66.06 | $65.23 | $65.95 | $50.48 | 549,871 |
| 2018-06-25 | $65.98 | $66.15 | $65.07 | $65.64 | $50.24 | 432,416 |
| 2018-06-22 | $66.69 | $66.91 | $65.86 | $66.09 | $50.59 | 585,669 |
| 2018-06-21 | $66.59 | $66.92 | $65.95 | $66.43 | $50.85 | 281,618 |
| 2018-06-20 | $66.53 | $66.83 | $66.02 | $66.60 | $50.98 | 356,065 |
| 2018-06-19 | $65.27 | $66.40 | $65.27 | $66.22 | $50.69 | 375,897 |
| 2018-06-18 | $65.33 | $65.98 | $64.50 | $65.89 | $50.44 | 443,985 |
| 2018-06-15 | $66.22 | $66.34 | $64.87 | $65.79 | $50.36 | 1,343,781 |
| 2018-06-14 | $66.12 | $66.12 | $64.68 | $65.51 | $50.15 | 531,926 |
| 2018-06-13 | $65.60 | $65.95 | $64.90 | $65.34 | $50.02 | 437,201 |
| 2018-06-12 | $65.56 | $66.17 | $65.05 | $65.39 | $50.05 | 458,580 |
| 2018-06-11 | $67.17 | $67.19 | $65.76 | $65.94 | $50.47 | 329,296 |
| 2018-06-08 | $66.63 | $67.05 | $65.34 | $66.96 | $51.26 | 419,991 |
| 2018-06-07 | $67.09 | $67.42 | $66.37 | $66.83 | $51.16 | 338,231 |
| 2018-06-06 | $66.36 | $67.16 | $66.21 | $67.10 | $51.18 | 516,917 |
| 2018-06-05 | $65.70 | $66.10 | $65.35 | $66.00 | $50.34 | 412,490 |
| 2018-06-04 | $65.23 | $66.11 | $65.09 | $66.03 | $50.37 | 456,105 |
| 2018-06-01 | $65.37 | $65.68 | $64.82 | $65.02 | $49.60 | 355,133 |
| 2018-05-31 | $65.23 | $65.40 | $64.46 | $64.58 | $49.26 | 371,899 |
| 2018-05-30 | $64.64 | $65.63 | $64.46 | $65.29 | $49.80 | 688,953 |
| 2018-05-29 | $64.21 | $64.68 | $63.50 | $63.96 | $48.79 | 496,386 |
| 2018-05-25 | $64.85 | $65.19 | $64.60 | $64.87 | $49.48 | 216,141 |
| 2018-05-24 | $65.34 | $65.34 | $63.60 | $65.14 | $49.69 | 650,899 |
| 2018-05-23 | $65.49 | $65.56 | $65.02 | $65.41 | $49.89 | 440,652 |
| 2018-05-22 | $65.40 | $66.26 | $65.40 | $65.49 | $49.95 | 567,619 |
| 2018-05-21 | $64.77 | $65.86 | $64.77 | $65.40 | $49.89 | 971,331 |
| 2018-05-18 | $65.10 | $65.16 | $64.58 | $64.59 | $49.27 | 524,105 |
| 2018-05-17 | $65.12 | $65.36 | $64.93 | $65.19 | $49.73 | 411,284 |
| 2018-05-16 | $64.67 | $65.47 | $64.27 | $65.24 | $49.76 | 492,417 |
| 2018-05-15 | $64.36 | $65.77 | $64.12 | $65.08 | $49.64 | 954,159 |
| 2018-05-14 | $65.49 | $65.62 | $65.07 | $65.28 | $49.79 | 360,707 |
| 2018-05-11 | $65.48 | $65.68 | $65.26 | $65.46 | $49.93 | 282,500 |
| 2018-05-10 | $65.42 | $65.66 | $64.88 | $65.45 | $49.92 | 369,812 |
| 2018-05-09 | $65.18 | $65.69 | $64.71 | $65.30 | $49.81 | 552,937 |
| 2018-05-08 | $64.32 | $65.16 | $64.24 | $64.83 | $49.45 | 347,847 |
| 2018-05-07 | $64.14 | $64.70 | $63.66 | $64.33 | $49.07 | 213,603 |
| 2018-05-04 | $62.92 | $64.50 | $62.61 | $63.98 | $48.80 | 527,552 |
| 2018-05-03 | $63.29 | $63.66 | $62.39 | $63.16 | $48.18 | 353,872 |
| 2018-05-02 | $63.77 | $64.43 | $63.06 | $63.60 | $48.51 | 600,241 |
| 2018-05-01 | $63.36 | $64.14 | $62.64 | $63.80 | $48.67 | 466,089 |
| 2018-04-30 | $64.45 | $64.66 | $63.47 | $63.52 | $48.45 | 1,202,895 |
| 2018-04-27 | $64.13 | $64.89 | $63.87 | $64.21 | $48.98 | 326,412 |
| 2018-04-26 | $64.34 | $64.41 | $63.79 | $63.98 | $48.80 | 393,476 |
| 2018-04-25 | $64.23 | $64.75 | $63.73 | $64.17 | $48.95 | 380,959 |
| 2018-04-24 | $64.66 | $65.13 | $63.80 | $64.22 | $48.99 | 646,346 |
| 2018-04-23 | $64.13 | $64.63 | $63.92 | $64.36 | $49.09 | 468,106 |
| 2018-04-20 | $63.69 | $64.15 | $62.02 | $63.89 | $48.73 | 655,641 |
| 2018-04-19 | $62.70 | $63.61 | $62.64 | $63.41 | $48.37 | 571,855 |
| 2018-04-18 | $62.96 | $63.48 | $62.55 | $62.71 | $47.83 | 746,228 |
| 2018-04-17 | $63.68 | $63.68 | $62.28 | $62.83 | $47.93 | 977,095 |
| 2018-04-16 | $63.18 | $63.63 | $62.74 | $63.42 | $48.38 | 792,833 |
| 2018-04-13 | $64.11 | $64.21 | $62.29 | $62.74 | $47.86 | 919,179 |
| 2018-04-12 | $60.60 | $63.60 | $59.90 | $63.14 | $48.16 | 1,469,545 |
| 2018-04-11 | $59.43 | $59.74 | $59.08 | $59.38 | $45.29 | 582,509 |
| 2018-04-10 | $59.25 | $60.10 | $58.96 | $59.95 | $45.73 | 1,506,504 |
| 2018-04-09 | $59.15 | $60.07 | $58.85 | $58.90 | $44.93 | 553,437 |
| 2018-04-06 | $59.93 | $60.18 | $58.41 | $58.95 | $44.97 | 659,963 |
| 2018-04-05 | $60.23 | $60.48 | $59.53 | $60.36 | $46.04 | 627,843 |
| 2018-04-04 | $58.59 | $59.97 | $58.59 | $59.83 | $45.64 | 495,180 |
| 2018-04-03 | $58.85 | $59.46 | $58.55 | $59.34 | $45.26 | 803,225 |
| 2018-04-02 | $59.84 | $59.90 | $57.87 | $58.45 | $44.58 | 622,028 |
| 2018-03-29 | $59.52 | $60.02 | $59.04 | $59.91 | $45.70 | 532,687 |
| 2018-03-28 | $58.75 | $59.74 | $58.30 | $59.21 | $45.16 | 537,021 |
| 2018-03-27 | $59.93 | $59.93 | $58.40 | $58.72 | $44.79 | 581,861 |
| 2018-03-26 | $59.02 | $59.93 | $58.77 | $59.79 | $45.61 | 548,493 |
| 2018-03-23 | $60.22 | $60.35 | $57.87 | $58.19 | $44.39 | 1,216,443 |
| 2018-03-22 | $60.99 | $61.05 | $59.82 | $60.19 | $45.91 | 1,111,911 |
| 2018-03-21 | $61.26 | $61.88 | $60.92 | $61.34 | $46.79 | 344,874 |
| 2018-03-20 | $61.17 | $61.33 | $60.12 | $61.15 | $46.64 | 376,162 |
| 2018-03-19 | $61.44 | $61.44 | $60.37 | $61.16 | $46.65 | 408,243 |
| 2018-03-16 | $61.18 | $61.83 | $61.12 | $61.49 | $46.90 | 2,078,450 |
| 2018-03-15 | $60.81 | $61.35 | $60.42 | $61.14 | $46.64 | 503,245 |
| 2018-03-14 | $61.23 | $61.36 | $60.38 | $60.59 | $46.22 | 669,656 |
| 2018-03-13 | $61.50 | $61.51 | $60.84 | $61.11 | $46.61 | 459,714 |
| 2018-03-12 | $61.14 | $61.59 | $60.79 | $61.26 | $46.73 | 440,263 |
| 2018-03-09 | $60.14 | $61.07 | $59.96 | $60.99 | $46.52 | 397,406 |
| 2018-03-08 | $60.61 | $60.61 | $59.38 | $59.84 | $45.64 | 410,779 |
| 2018-03-07 | $59.84 | $60.82 | $59.84 | $60.60 | $46.04 | 452,165 |
| 2018-03-06 | $59.42 | $60.35 | $59.26 | $60.27 | $45.79 | 455,545 |
| 2018-03-05 | $58.34 | $59.70 | $57.87 | $59.41 | $45.14 | 476,940 |
| 2018-03-02 | $57.52 | $58.85 | $57.15 | $58.73 | $44.62 | 501,008 |
| 2018-03-01 | $57.89 | $58.30 | $57.14 | $57.83 | $43.94 | 674,328 |
| 2018-02-28 | $58.98 | $59.17 | $57.75 | $57.77 | $43.89 | 486,524 |
| 2018-02-27 | $59.39 | $59.95 | $58.64 | $58.65 | $44.56 | 763,595 |
| 2018-02-26 | $58.86 | $58.86 | $58.21 | $58.75 | $44.64 | 722,086 |
| 2018-02-23 | $58.12 | $59.03 | $58.03 | $58.67 | $44.58 | 582,519 |
| 2018-02-22 | $59.10 | $59.18 | $57.83 | $57.90 | $43.99 | 630,353 |
| 2018-02-21 | $58.40 | $59.51 | $57.98 | $58.87 | $44.73 | 392,702 |
| 2018-02-20 | $59.03 | $59.51 | $58.22 | $58.37 | $44.35 | 530,112 |
| 2018-02-16 | $58.78 | $59.43 | $58.71 | $59.13 | $44.93 | 772,556 |
| 2018-02-15 | $59.11 | $59.16 | $58.62 | $59.05 | $44.87 | 547,634 |
| 2018-02-14 | $57.40 | $58.95 | $57.32 | $58.89 | $44.74 | 611,608 |
| 2018-02-13 | $57.03 | $57.53 | $56.89 | $57.52 | $43.70 | 349,086 |
| 2018-02-12 | $57.19 | $57.66 | $56.68 | $57.19 | $43.45 | 406,507 |
| 2018-02-09 | $56.42 | $57.23 | $55.47 | $56.89 | $43.22 | 523,434 |
| 2018-02-08 | $57.69 | $57.69 | $55.95 | $55.95 | $42.51 | 434,734 |
| 2018-02-07 | $56.79 | $57.81 | $56.66 | $57.47 | $43.67 | 645,229 |
| 2018-02-06 | $55.72 | $57.11 | $54.85 | $56.92 | $43.25 | 1,005,634 |
| 2018-02-05 | $58.18 | $58.89 | $56.60 | $56.75 | $43.12 | 644,916 |
| 2018-02-02 | $58.88 | $59.41 | $58.62 | $58.77 | $44.65 | 568,331 |
| 2018-02-01 | $58.37 | $59.05 | $57.76 | $59.02 | $44.84 | 405,000 |
| 2018-01-31 | $58.89 | $59.07 | $58.36 | $58.51 | $44.46 | 679,759 |
| 2018-01-30 | $58.60 | $59.04 | $58.36 | $58.81 | $44.68 | 635,223 |
| 2018-01-29 | $58.93 | $59.39 | $58.53 | $58.85 | $44.71 | 563,354 |
| 2018-01-26 | $59.07 | $59.07 | $58.45 | $59.00 | $44.83 | 311,173 |
| 2018-01-25 | $59.26 | $59.26 | $58.56 | $58.91 | $44.76 | 396,061 |
| 2018-01-24 | $58.95 | $59.45 | $58.84 | $58.95 | $44.79 | 403,132 |
| 2018-01-23 | $59.18 | $59.31 | $58.60 | $59.08 | $44.89 | 534,172 |
| 2018-01-22 | $59.72 | $59.72 | $58.75 | $59.17 | $44.96 | 640,904 |
| 2018-01-19 | $58.74 | $59.72 | $58.49 | $59.71 | $45.37 | 780,781 |
| 2018-01-18 | $58.76 | $58.99 | $58.17 | $58.43 | $44.39 | 801,752 |
| 2018-01-17 | $58.07 | $58.36 | $57.54 | $58.16 | $44.19 | 500,882 |
| 2018-01-16 | $58.35 | $58.46 | $57.26 | $57.80 | $43.92 | 853,055 |
| 2018-01-12 | $58.27 | $58.66 | $57.92 | $57.95 | $44.03 | 745,517 |
| 2018-01-11 | $57.56 | $58.06 | $57.40 | $58.06 | $44.11 | 463,236 |
| 2018-01-10 | $56.47 | $57.90 | $56.47 | $57.35 | $43.57 | 613,603 |
| 2018-01-09 | $55.95 | $56.92 | $55.92 | $56.48 | $42.91 | 528,167 |
| 2018-01-08 | $55.95 | $56.04 | $55.69 | $55.73 | $42.34 | 428,535 |
| 2018-01-05 | $55.84 | $56.21 | $55.68 | $56.09 | $42.62 | 503,920 |
| 2018-01-04 | $56.20 | $56.54 | $55.59 | $55.66 | $42.29 | 491,079 |
| 2018-01-03 | $55.91 | $55.96 | $55.32 | $55.72 | $42.34 | 544,808 |
| 2018-01-02 | $56.32 | $56.53 | $55.64 | $55.95 | $42.51 | 527,616 |
| 2017-12-29 | $56.59 | $56.59 | $55.83 | $55.84 | $42.43 | 395,525 |
| 2017-12-28 | $56.62 | $56.63 | $56.24 | $56.52 | $42.94 | 386,843 |
| 2017-12-27 | $56.26 | $56.56 | $56.16 | $56.35 | $42.81 | 474,709 |
| 2017-12-26 | $56.62 | $56.89 | $55.94 | $56.39 | $42.84 | 572,234 |
| 2017-12-22 | $56.89 | $56.99 | $56.30 | $56.75 | $43.12 | 603,748 |
| 2017-12-21 | $56.31 | $56.89 | $56.11 | $56.79 | $43.15 | 489,118 |
| 2017-12-20 | $56.75 | $56.84 | $55.44 | $56.19 | $42.69 | 465,705 |
| 2017-12-19 | $56.80 | $57.00 | $56.22 | $56.48 | $42.91 | 456,545 |
| 2017-12-18 | $56.20 | $56.91 | $56.20 | $56.50 | $42.93 | 615,876 |
| 2017-12-15 | $54.63 | $56.53 | $54.63 | $55.76 | $42.37 | 1,533,212 |
| 2017-12-14 | $55.11 | $55.56 | $54.24 | $54.34 | $41.29 | 699,924 |
| 2017-12-13 | $55.28 | $55.81 | $54.95 | $55.02 | $41.80 | 714,334 |
| 2017-12-12 | $55.14 | $55.70 | $55.13 | $55.36 | $42.06 | 372,615 |
| 2017-12-11 | $55.66 | $55.96 | $54.93 | $55.01 | $41.80 | 467,224 |
| 2017-12-08 | $56.13 | $56.13 | $55.54 | $55.69 | $42.31 | 294,314 |
| 2017-12-07 | $55.33 | $56.02 | $55.00 | $55.85 | $42.43 | 387,493 |
| 2017-12-06 | $56.05 | $56.44 | $55.60 | $55.62 | $42.26 | 225,126 |
| 2017-12-05 | $57.39 | $57.51 | $56.11 | $56.17 | $42.68 | 312,826 |
| 2017-12-04 | $57.22 | $57.91 | $57.03 | $57.15 | $43.42 | 485,126 |
| 2017-12-01 | $56.51 | $56.72 | $54.75 | $56.65 | $43.04 | 415,478 |
| 2017-11-30 | $57.57 | $57.57 | $54.46 | $56.62 | $43.02 | 378,858 |
| 2017-11-29 | $55.91 | $57.58 | $55.66 | $57.13 | $43.41 | 512,699 |
| 2017-11-28 | $56.95 | $58.42 | $56.76 | $58.33 | $42.04 | 1,015,016 |
| 2017-11-27 | $56.67 | $57.06 | $56.64 | $56.80 | $40.94 | 375,610 |
| 2017-11-24 | $57.05 | $57.13 | $56.57 | $56.66 | $40.84 | 212,900 |
| 2017-11-22 | $56.87 | $57.08 | $56.54 | $56.86 | $40.98 | 326,197 |
| 2017-11-21 | $56.70 | $56.87 | $56.23 | $56.72 | $40.88 | 385,110 |
| 2017-11-20 | $55.97 | $56.48 | $55.37 | $56.47 | $40.70 | 301,504 |
| 2017-11-17 | $55.50 | $56.13 | $55.15 | $56.06 | $40.41 | 586,349 |
| 2017-11-16 | $55.89 | $56.13 | $55.58 | $55.70 | $40.15 | 287,444 |
| 2017-11-15 | $55.01 | $55.93 | $54.95 | $55.65 | $40.11 | 374,676 |
| 2017-11-14 | $55.46 | $56.12 | $55.29 | $55.66 | $40.12 | 378,500 |
| 2017-11-13 | $54.76 | $55.85 | $54.69 | $55.84 | $40.25 | 347,430 |
| 2017-11-10 | $55.05 | $55.63 | $54.99 | $55.18 | $39.77 | 285,269 |
| 2017-11-09 | $55.12 | $56.18 | $54.67 | $55.03 | $39.66 | 444,915 |
| 2017-11-08 | $56.10 | $56.10 | $55.37 | $55.46 | $39.97 | 497,809 |
| 2017-11-07 | $57.78 | $57.94 | $56.03 | $56.10 | $40.44 | 446,203 |
| 2017-11-06 | $57.72 | $57.89 | $57.46 | $57.67 | $41.57 | 474,485 |
| 2017-11-03 | $58.08 | $58.08 | $57.52 | $57.85 | $41.70 | 440,029 |
| 2017-11-02 | $57.70 | $58.28 | $57.11 | $58.11 | $41.88 | 466,164 |
| 2017-11-01 | $58.43 | $58.83 | $57.51 | $57.78 | $41.65 | 535,320 |
| 2017-10-31 | $57.78 | $58.49 | $57.50 | $58.16 | $41.92 | 599,457 |
| 2017-10-30 | $58.41 | $58.54 | $57.62 | $57.63 | $41.54 | 405,833 |
| 2017-10-27 | $58.57 | $58.80 | $58.25 | $58.75 | $42.35 | 430,656 |
| 2017-10-26 | $57.93 | $58.64 | $57.93 | $58.60 | $42.24 | 432,037 |
| 2017-10-25 | $58.49 | $58.56 | $57.37 | $57.88 | $41.72 | 357,297 |
| 2017-10-24 | $57.89 | $58.45 | $57.82 | $58.36 | $42.06 | 405,763 |
| 2017-10-23 | $58.07 | $58.13 | $57.63 | $57.72 | $41.60 | 367,440 |
| 2017-10-20 | $58.25 | $58.29 | $57.77 | $58.00 | $41.80 | 257,594 |
| 2017-10-19 | $56.46 | $57.70 | $56.42 | $57.55 | $41.48 | 268,957 |
| 2017-10-18 | $56.61 | $57.34 | $56.59 | $57.05 | $41.12 | 355,046 |
| 2017-10-17 | $57.01 | $57.01 | $56.36 | $56.48 | $40.71 | 374,774 |
| 2017-10-16 | $56.40 | $57.03 | $55.55 | $57.00 | $41.08 | 421,731 |
| 2017-10-13 | $56.14 | $57.04 | $55.82 | $56.43 | $40.67 | 578,529 |
| 2017-10-12 | $57.00 | $57.05 | $56.14 | $56.68 | $40.85 | 1,426,659 |
| 2017-10-11 | $58.28 | $58.45 | $57.87 | $58.09 | $41.87 | 334,828 |
| 2017-10-10 | $58.19 | $58.58 | $57.87 | $58.44 | $42.12 | 402,052 |
| 2017-10-09 | $58.45 | $58.46 | $57.90 | $57.98 | $41.79 | 336,510 |
| 2017-10-06 | $58.25 | $58.70 | $58.08 | $58.41 | $42.10 | 212,091 |
| 2017-10-05 | $57.76 | $58.42 | $57.40 | $58.29 | $42.01 | 265,518 |
| 2017-10-04 | $58.29 | $58.29 | $57.49 | $57.57 | $41.49 | 223,073 |
| 2017-10-03 | $58.25 | $58.36 | $57.78 | $58.30 | $42.02 | 504,731 |
| 2017-10-02 | $57.74 | $58.35 | $57.48 | $58.35 | $42.06 | 380,935 |
| 2017-09-29 | $57.40 | $58.43 | $57.40 | $57.77 | $41.64 | 718,169 |
| 2017-09-28 | $57.42 | $57.68 | $56.55 | $57.41 | $41.38 | 509,522 |
| 2017-09-27 | $57.30 | $57.59 | $56.58 | $57.31 | $41.31 | 789,874 |
| 2017-09-26 | $56.42 | $56.73 | $56.21 | $56.42 | $40.67 | 1,013,481 |
| 2017-09-25 | $56.50 | $56.81 | $56.02 | $56.25 | $40.54 | 466,973 |
| 2017-09-22 | $56.42 | $56.72 | $56.22 | $56.48 | $40.71 | 409,172 |
| 2017-09-21 | $56.39 | $56.73 | $56.36 | $56.52 | $40.74 | 337,069 |
| 2017-09-20 | $55.98 | $56.56 | $55.47 | $56.40 | $40.65 | 587,631 |
| 2017-09-19 | $55.66 | $56.16 | $55.66 | $55.89 | $40.28 | 425,842 |
| 2017-09-18 | $55.38 | $55.83 | $55.27 | $55.78 | $40.20 | 322,841 |
| 2017-09-15 | $54.70 | $55.36 | $54.44 | $55.17 | $39.77 | 1,194,946 |
| 2017-09-14 | $55.21 | $55.42 | $54.55 | $54.71 | $39.43 | 390,718 |
| 2017-09-13 | $54.47 | $55.14 | $54.33 | $55.00 | $39.64 | 350,272 |
| 2017-09-12 | $54.34 | $54.86 | $54.13 | $54.84 | $39.53 | 478,091 |
| 2017-09-11 | $53.69 | $54.54 | $53.69 | $54.10 | $38.99 | 406,253 |
| 2017-09-08 | $52.30 | $53.58 | $52.09 | $53.21 | $38.35 | 416,043 |
| 2017-09-07 | $53.38 | $53.50 | $51.90 | $52.38 | $37.75 | 309,999 |
| 2017-09-06 | $53.90 | $54.23 | $53.54 | $53.67 | $38.52 | 234,946 |
| 2017-09-05 | $54.91 | $55.09 | $53.64 | $53.74 | $38.57 | 268,168 |
| 2017-09-01 | $55.05 | $55.69 | $55.04 | $55.28 | $39.67 | 324,493 |
| 2017-08-31 | $54.98 | $55.14 | $54.71 | $54.99 | $39.47 | 362,271 |
| 2017-08-30 | $54.50 | $55.06 | $54.48 | $54.75 | $39.29 | 364,647 |
| 2017-08-29 | $54.07 | $54.61 | $53.87 | $54.48 | $39.10 | 246,444 |
| 2017-08-28 | $55.06 | $55.21 | $54.58 | $54.73 | $39.28 | 209,964 |
| 2017-08-25 | $55.00 | $55.31 | $54.70 | $55.03 | $39.49 | 302,196 |
| 2017-08-24 | $54.87 | $54.91 | $54.50 | $54.73 | $39.28 | 270,130 |
| 2017-08-23 | $53.91 | $54.83 | $53.86 | $54.58 | $39.17 | 332,628 |
| 2017-08-22 | $54.29 | $54.57 | $54.17 | $54.37 | $39.02 | 315,838 |
| 2017-08-21 | $54.37 | $54.37 | $53.88 | $54.09 | $38.82 | 258,223 |
| 2017-08-18 | $54.23 | $54.74 | $53.85 | $54.35 | $39.01 | 836,982 |
| 2017-08-17 | $55.92 | $56.14 | $54.42 | $54.46 | $39.09 | 390,308 |
| 2017-08-16 | $56.55 | $56.55 | $56.01 | $56.20 | $40.33 | 282,184 |
| 2017-08-15 | $57.01 | $57.11 | $56.30 | $56.32 | $40.42 | 260,325 |
| 2017-08-14 | $55.90 | $56.77 | $55.84 | $56.62 | $40.64 | 422,237 |
| 2017-08-11 | $55.47 | $55.83 | $54.70 | $55.22 | $39.63 | 469,071 |
| 2017-08-10 | $56.02 | $56.44 | $55.35 | $55.37 | $39.74 | 477,363 |
| 2017-08-09 | $57.35 | $57.55 | $56.80 | $56.97 | $40.89 | 488,855 |
| 2017-08-08 | $57.80 | $58.61 | $57.62 | $57.73 | $41.43 | 332,085 |
| 2017-08-07 | $58.39 | $58.39 | $57.75 | $57.77 | $41.46 | 207,002 |
| 2017-08-04 | $58.38 | $58.76 | $58.08 | $58.20 | $41.77 | 305,965 |
| 2017-08-03 | $58.29 | $58.46 | $57.74 | $57.91 | $41.56 | 256,903 |
| 2017-08-02 | $58.68 | $58.77 | $58.02 | $58.38 | $41.90 | 306,668 |
| 2017-08-01 | $58.49 | $58.68 | $57.99 | $58.67 | $42.11 | 552,753 |
| 2017-07-31 | $57.60 | $58.34 | $57.46 | $58.04 | $41.65 | 540,307 |
| 2017-07-28 | $57.70 | $57.70 | $57.05 | $57.51 | $41.27 | 366,563 |
| 2017-07-27 | $57.78 | $58.21 | $57.43 | $57.83 | $41.50 | 415,868 |
| 2017-07-26 | $59.10 | $59.10 | $57.64 | $57.78 | $41.47 | 363,400 |
| 2017-07-25 | $59.01 | $59.24 | $58.76 | $59.11 | $42.42 | 765,186 |
| 2017-07-24 | $57.44 | $58.24 | $57.44 | $58.19 | $41.76 | 299,141 |
| 2017-07-21 | $57.67 | $58.05 | $57.42 | $57.62 | $41.35 | 410,522 |
| 2017-07-20 | $57.78 | $58.02 | $57.03 | $57.84 | $41.51 | 364,423 |
| 2017-07-19 | $57.55 | $57.98 | $57.29 | $57.74 | $41.44 | 341,873 |
| 2017-07-18 | $57.39 | $57.67 | $57.14 | $57.55 | $41.30 | 463,269 |
| 2017-07-17 | $58.22 | $58.45 | $57.52 | $57.67 | $41.39 | 589,901 |
| 2017-07-14 | $58.00 | $58.59 | $57.48 | $58.21 | $41.78 | 795,221 |
| 2017-07-13 | $58.49 | $58.49 | $56.74 | $58.22 | $41.78 | 920,509 |
| 2017-07-12 | $56.35 | $56.76 | $56.13 | $56.24 | $40.36 | 359,797 |
| 2017-07-11 | $56.73 | $56.76 | $56.12 | $56.41 | $40.48 | 493,721 |
| 2017-07-10 | $57.12 | $57.29 | $56.70 | $56.88 | $40.82 | 324,684 |
| 2017-07-07 | $56.88 | $57.34 | $56.49 | $57.12 | $40.99 | 288,539 |
| 2017-07-06 | $57.53 | $57.72 | $56.55 | $56.69 | $40.69 | 413,430 |
| 2017-07-05 | $57.90 | $58.01 | $57.15 | $57.69 | $41.40 | 275,074 |
| 2017-07-03 | $56.85 | $58.39 | $56.78 | $57.85 | $41.52 | 288,328 |
| 2017-06-30 | $57.67 | $57.72 | $56.69 | $56.83 | $40.79 | 398,585 |
| 2017-06-29 | $57.69 | $57.81 | $56.61 | $57.33 | $41.15 | 501,172 |
| 2017-06-28 | $56.63 | $56.95 | $56.46 | $56.73 | $40.71 | 521,210 |
| 2017-06-27 | $56.10 | $56.64 | $55.79 | $56.06 | $40.23 | 341,672 |
| 2017-06-26 | $56.09 | $56.36 | $55.52 | $55.90 | $40.12 | 458,405 |
| 2017-06-23 | $56.59 | $56.62 | $55.61 | $55.65 | $39.94 | 665,694 |
| 2017-06-22 | $56.35 | $56.52 | $55.96 | $56.21 | $40.34 | 401,195 |
| 2017-06-21 | $57.12 | $57.25 | $56.33 | $56.41 | $40.48 | 516,194 |
| 2017-06-20 | $57.28 | $57.32 | $56.84 | $56.99 | $40.90 | 469,412 |
| 2017-06-19 | $57.27 | $57.67 | $57.05 | $57.32 | $41.14 | 488,084 |
| 2017-06-16 | $57.02 | $57.21 | $56.56 | $56.99 | $40.90 | 2,023,945 |
| 2017-06-15 | $56.91 | $57.47 | $56.64 | $57.04 | $40.94 | 450,475 |
| 2017-06-14 | $56.68 | $57.24 | $56.07 | $57.20 | $41.05 | 368,379 |
| 2017-06-13 | $57.54 | $57.61 | $56.79 | $57.10 | $40.98 | 291,824 |
| 2017-06-12 | $56.96 | $57.94 | $56.45 | $57.09 | $40.97 | 546,995 |
| 2017-06-09 | $55.69 | $57.33 | $55.69 | $57.00 | $40.91 | 431,116 |
| 2017-06-08 | $54.28 | $56.11 | $53.92 | $55.34 | $39.72 | 528,635 |
| 2017-06-07 | $54.03 | $54.37 | $53.85 | $54.07 | $38.81 | 347,472 |
| 2017-06-06 | $53.75 | $54.37 | $53.56 | $54.05 | $38.63 | 680,919 |
| 2017-06-05 | $54.19 | $54.74 | $54.15 | $54.20 | $38.74 | 270,454 |
| 2017-06-02 | $54.34 | $54.96 | $54.00 | $54.23 | $38.76 | 329,666 |
| 2017-06-01 | $53.88 | $54.88 | $53.31 | $54.86 | $39.21 | 441,016 |
| 2017-05-31 | $53.90 | $53.90 | $53.15 | $53.53 | $38.26 | 779,584 |
| 2017-05-30 | $53.85 | $54.08 | $53.25 | $53.88 | $38.51 | 293,512 |
| 2017-05-26 | $54.43 | $54.63 | $54.12 | $54.23 | $38.76 | 343,036 |
| 2017-05-25 | $54.71 | $54.82 | $54.23 | $54.46 | $38.92 | 466,044 |
| 2017-05-24 | $54.97 | $55.03 | $54.18 | $54.59 | $39.02 | 307,896 |
| 2017-05-23 | $54.21 | $55.21 | $53.91 | $54.91 | $39.25 | 251,935 |
| 2017-05-22 | $54.35 | $54.45 | $53.78 | $54.21 | $38.74 | 320,941 |
| 2017-05-19 | $53.52 | $54.45 | $53.49 | $54.12 | $38.68 | 848,553 |
| 2017-05-18 | $53.25 | $53.94 | $53.17 | $53.51 | $38.24 | 451,695 |
| 2017-05-17 | $54.23 | $54.48 | $52.95 | $53.41 | $38.17 | 723,397 |
| 2017-05-16 | $55.10 | $55.43 | $54.59 | $55.32 | $39.54 | 433,357 |
| 2017-05-15 | $55.10 | $55.59 | $55.01 | $55.19 | $39.45 | 422,534 |
| 2017-05-12 | $54.75 | $55.03 | $54.13 | $55.00 | $39.31 | 422,764 |
| 2017-05-11 | $55.75 | $55.82 | $54.70 | $55.09 | $39.37 | 393,908 |
| 2017-05-10 | $55.43 | $56.23 | $55.43 | $56.02 | $40.04 | 528,440 |
| 2017-05-09 | $56.43 | $56.75 | $55.66 | $55.92 | $39.97 | 460,760 |
| 2017-05-08 | $55.96 | $56.38 | $55.70 | $56.35 | $40.27 | 445,396 |
| 2017-05-05 | $56.35 | $56.35 | $55.46 | $55.96 | $40.00 | 387,329 |
| 2017-05-04 | $56.20 | $56.67 | $55.82 | $56.09 | $40.09 | 391,020 |
| 2017-05-03 | $55.10 | $55.83 | $54.91 | $55.75 | $39.85 | 293,563 |
| 2017-05-02 | $55.56 | $55.70 | $55.04 | $55.33 | $39.55 | 400,885 |
| 2017-05-01 | $55.20 | $55.81 | $54.87 | $55.54 | $39.70 | 446,629 |
| 2017-04-28 | $56.11 | $56.17 | $54.83 | $54.95 | $39.27 | 748,023 |
| 2017-04-27 | $56.61 | $56.83 | $55.72 | $56.05 | $40.06 | 432,504 |
| 2017-04-26 | $55.93 | $56.89 | $53.65 | $56.50 | $40.38 | 390,619 |
| 2017-04-25 | $56.23 | $56.61 | $55.88 | $55.93 | $39.97 | 438,273 |
| 2017-04-24 | $56.27 | $56.62 | $55.76 | $55.90 | $39.95 | 464,979 |
| 2017-04-21 | $54.94 | $55.18 | $54.51 | $54.97 | $39.29 | 396,067 |
| 2017-04-20 | $54.40 | $55.03 | $54.15 | $54.97 | $39.29 | 494,450 |
| 2017-04-19 | $54.11 | $54.56 | $53.18 | $54.03 | $38.62 | 553,801 |
| 2017-04-18 | $53.34 | $54.23 | $53.19 | $53.87 | $38.50 | 603,815 |
| 2017-04-17 | $53.08 | $54.21 | $52.66 | $53.95 | $38.56 | 561,667 |
| 2017-04-13 | $54.77 | $54.77 | $52.02 | $52.91 | $37.82 | 1,210,360 |
| 2017-04-12 | $55.03 | $55.03 | $54.11 | $54.23 | $38.76 | 689,868 |
| 2017-04-11 | $54.65 | $55.04 | $54.15 | $54.97 | $39.29 | 771,196 |
| 2017-04-10 | $55.47 | $55.75 | $54.56 | $54.80 | $39.17 | 449,868 |
| 2017-04-07 | $55.12 | $55.59 | $54.87 | $55.44 | $39.62 | 428,140 |
| 2017-04-06 | $54.89 | $55.79 | $54.59 | $55.51 | $39.67 | 381,299 |
| 2017-04-05 | $56.30 | $56.60 | $54.85 | $54.95 | $39.27 | 558,315 |
| 2017-04-04 | $55.54 | $56.23 | $55.54 | $55.92 | $39.97 | 413,393 |
| 2017-04-03 | $56.30 | $56.70 | $55.15 | $55.87 | $39.93 | 450,866 |
| 2017-03-31 | $56.25 | $56.56 | $55.13 | $56.16 | $40.14 | 486,007 |
| 2017-03-30 | $54.76 | $56.77 | $54.73 | $56.51 | $40.39 | 502,741 |
| 2017-03-29 | $55.05 | $55.26 | $54.50 | $54.80 | $39.17 | 281,520 |
| 2017-03-28 | $54.47 | $55.36 | $54.26 | $55.05 | $39.35 | 521,530 |
| 2017-03-27 | $54.10 | $54.76 | $53.15 | $54.70 | $39.10 | 395,879 |
| 2017-03-24 | $54.87 | $55.37 | $54.52 | $54.98 | $39.30 | 395,831 |
| 2017-03-23 | $54.15 | $55.54 | $54.15 | $54.75 | $39.13 | 354,184 |
| 2017-03-22 | $54.97 | $55.14 | $53.91 | $54.38 | $38.87 | 706,504 |
| 2017-03-21 | $57.82 | $57.89 | $54.90 | $54.96 | $39.28 | 634,655 |
| 2017-03-20 | $58.00 | $58.23 | $57.43 | $57.56 | $41.14 | 364,249 |
| 2017-03-17 | $58.54 | $58.54 | $57.60 | $58.24 | $41.63 | 2,346,481 |
| 2017-03-16 | $57.83 | $58.49 | $57.83 | $58.29 | $41.66 | 348,052 |
| 2017-03-15 | $58.25 | $58.70 | $57.58 | $57.64 | $41.20 | 559,957 |
| 2017-03-14 | $57.64 | $58.06 | $57.22 | $57.99 | $41.45 | 579,684 |
| 2017-03-13 | $57.71 | $58.42 | $57.13 | $58.03 | $41.48 | 368,767 |
| 2017-03-10 | $58.24 | $58.24 | $57.12 | $57.81 | $41.32 | 370,313 |
| 2017-03-09 | $57.99 | $58.45 | $57.75 | $57.84 | $41.34 | 423,587 |
| 2017-03-08 | $58.76 | $59.17 | $57.91 | $57.96 | $41.43 | 458,908 |
| 2017-03-07 | $58.61 | $59.14 | $58.50 | $58.79 | $41.86 | 384,764 |
| 2017-03-06 | $58.83 | $59.17 | $58.29 | $58.92 | $41.95 | 450,029 |
| 2017-03-03 | $59.04 | $59.43 | $58.84 | $59.20 | $42.15 | 424,257 |
| 2017-03-02 | $60.40 | $60.40 | $58.73 | $58.81 | $41.87 | 496,672 |
| 2017-03-01 | $59.81 | $60.61 | $59.68 | $60.47 | $43.05 | 812,291 |
| 2017-02-28 | $59.26 | $59.62 | $58.79 | $59.02 | $42.02 | 596,767 |
| 2017-02-27 | $59.16 | $59.83 | $59.10 | $59.74 | $42.53 | 430,497 |
| 2017-02-24 | $58.99 | $59.29 | $58.67 | $59.27 | $42.20 | 436,060 |
| 2017-02-23 | $60.00 | $60.22 | $58.98 | $59.65 | $42.47 | 481,070 |
| 2017-02-22 | $59.50 | $60.24 | $59.19 | $60.07 | $42.77 | 753,332 |
| 2017-02-21 | $59.49 | $59.76 | $59.32 | $59.71 | $42.51 | 510,035 |
| 2017-02-17 | $58.13 | $59.31 | $57.96 | $59.12 | $42.09 | 755,081 |
| 2017-02-16 | $58.37 | $58.74 | $58.09 | $58.72 | $41.81 | 433,693 |
| 2017-02-15 | $58.24 | $58.60 | $58.01 | $58.50 | $41.65 | 428,688 |
| 2017-02-14 | $57.11 | $58.24 | $56.93 | $58.14 | $41.39 | 568,326 |
| 2017-02-13 | $56.82 | $57.42 | $56.82 | $57.15 | $40.69 | 473,437 |
| 2017-02-10 | $56.52 | $56.64 | $55.95 | $56.57 | $40.28 | 463,366 |
| 2017-02-09 | $56.13 | $56.32 | $55.47 | $56.10 | $39.94 | 347,444 |
| 2017-02-08 | $55.91 | $55.91 | $55.11 | $55.47 | $39.49 | 342,592 |
| 2017-02-07 | $56.64 | $56.97 | $55.97 | $56.06 | $39.91 | 573,735 |
| 2017-02-06 | $56.21 | $57.02 | $56.21 | $56.59 | $40.29 | 568,785 |
| 2017-02-03 | $55.97 | $56.70 | $55.71 | $56.60 | $40.30 | 610,223 |
| 2017-02-02 | $55.37 | $55.70 | $54.74 | $55.14 | $39.26 | 692,607 |
| 2017-02-01 | $57.06 | $57.58 | $55.51 | $55.63 | $39.61 | 895,053 |
| 2017-01-31 | $56.29 | $56.83 | $56.17 | $56.53 | $40.25 | 1,928,610 |
| 2017-01-30 | $56.65 | $56.65 | $55.88 | $56.50 | $40.23 | 597,446 |
| 2017-01-27 | $57.43 | $57.50 | $55.10 | $56.95 | $40.55 | 513,106 |
| 2017-01-26 | $56.79 | $57.57 | $56.51 | $57.53 | $40.96 | 721,623 |
| 2017-01-25 | $56.38 | $56.75 | $56.13 | $56.63 | $40.32 | 871,762 |
| 2017-01-24 | $55.04 | $55.93 | $54.52 | $55.82 | $39.74 | 742,005 |
| 2017-01-23 | $54.59 | $55.01 | $54.47 | $54.82 | $39.03 | 415,815 |
| 2017-01-20 | $54.80 | $55.47 | $54.69 | $55.00 | $39.16 | 480,319 |
| 2017-01-19 | $54.88 | $55.37 | $54.48 | $54.74 | $38.97 | 860,554 |
| 2017-01-18 | $55.00 | $55.30 | $54.01 | $55.11 | $39.24 | 1,064,795 |
| 2017-01-17 | $57.50 | $57.50 | $55.83 | $55.90 | $39.80 | 781,750 |
| 2017-01-13 | $57.48 | $58.93 | $57.46 | $57.92 | $41.24 | 471,362 |
| 2017-01-12 | $57.84 | $57.84 | $56.78 | $57.28 | $40.78 | 387,185 |
| 2017-01-11 | $57.92 | $58.17 | $57.19 | $58.17 | $41.41 | 284,026 |
| 2017-01-10 | $57.40 | $58.09 | $57.15 | $57.87 | $41.20 | 397,157 |
| 2017-01-09 | $57.95 | $57.95 | $57.12 | $57.40 | $40.87 | 509,265 |
| 2017-01-06 | $58.04 | $58.50 | $57.82 | $58.20 | $41.44 | 492,226 |
| 2017-01-05 | $58.39 | $58.58 | $57.44 | $57.85 | $41.19 | 491,936 |
| 2017-01-04 | $57.68 | $58.75 | $56.25 | $58.66 | $41.76 | 627,007 |
| 2017-01-03 | $58.45 | $58.67 | $57.36 | $57.65 | $41.04 | 417,987 |
| 2016-12-30 | $58.07 | $58.09 | $57.58 | $57.81 | $41.16 | 400,483 |
| 2016-12-29 | $57.91 | $58.38 | $57.28 | $57.73 | $41.10 | 332,039 |
| 2016-12-28 | $58.85 | $58.85 | $57.86 | $57.99 | $41.29 | 343,948 |
| 2016-12-27 | $58.35 | $58.67 | $57.77 | $58.61 | $41.73 | 263,036 |
| 2016-12-23 | $58.23 | $58.27 | $57.97 | $58.13 | $41.39 | 209,126 |
| 2016-12-22 | $58.16 | $58.49 | $57.81 | $58.26 | $41.48 | 333,619 |
| 2016-12-21 | $58.57 | $58.61 | $58.10 | $58.16 | $41.41 | 514,257 |
| 2016-12-20 | $58.41 | $58.82 | $57.58 | $58.80 | $41.86 | 525,081 |
| 2016-12-19 | $57.35 | $58.01 | $57.06 | $57.98 | $41.28 | 606,926 |
| 2016-12-16 | $58.27 | $58.70 | $57.26 | $57.30 | $40.79 | 1,553,807 |
| 2016-12-15 | $57.76 | $58.21 | $57.20 | $57.99 | $41.29 | 655,624 |
| 2016-12-14 | $58.11 | $58.40 | $57.41 | $57.62 | $41.02 | 530,944 |
| 2016-12-13 | $57.92 | $58.48 | $57.37 | $58.45 | $41.61 | 752,874 |
| 2016-12-12 | $58.84 | $59.09 | $57.43 | $57.66 | $41.05 | 794,681 |
| 2016-12-09 | $58.99 | $59.22 | $57.97 | $59.19 | $42.14 | 597,837 |
| 2016-12-08 | $57.70 | $58.89 | $57.48 | $58.82 | $41.88 | 684,964 |
| 2016-12-07 | $57.43 | $58.09 | $57.06 | $57.65 | $41.04 | 535,740 |
| 2016-12-06 | $56.54 | $57.21 | $56.41 | $57.18 | $40.71 | 958,593 |
| 2016-12-05 | $56.00 | $56.59 | $56.00 | $56.47 | $40.20 | 449,362 |
| 2016-12-02 | $56.04 | $56.04 | $55.47 | $55.75 | $39.69 | 449,562 |
| 2016-12-01 | $55.31 | $56.37 | $55.15 | $56.33 | $40.10 | 768,712 |
| 2016-11-30 | $55.63 | $55.88 | $54.42 | $54.81 | $39.02 | 612,857 |
| 2016-11-29 | $57.47 | $58.00 | $57.41 | $57.50 | $38.26 | 444,260 |
| 2016-11-28 | $57.64 | $57.99 | $57.05 | $57.17 | $38.04 | 492,696 |
| 2016-11-25 | $58.17 | $58.17 | $57.69 | $57.93 | $38.54 | 179,839 |
| 2016-11-23 | $58.15 | $58.21 | $57.80 | $57.98 | $38.57 | 386,321 |
| 2016-11-22 | $57.89 | $58.01 | $57.55 | $57.98 | $38.57 | 467,637 |
| 2016-11-21 | $57.36 | $57.59 | $57.03 | $57.58 | $38.31 | 431,191 |
| 2016-11-18 | $57.18 | $57.66 | $56.86 | $57.22 | $38.07 | 894,464 |
| 2016-11-17 | $56.53 | $57.44 | $56.40 | $57.20 | $38.06 | 525,657 |
| 2016-11-16 | $56.64 | $57.00 | $56.07 | $56.39 | $37.52 | 529,424 |
| 2016-11-15 | $57.03 | $57.15 | $56.04 | $57.11 | $38.00 | 1,371,656 |
| 2016-11-14 | $55.95 | $58.04 | $55.44 | $57.34 | $38.15 | 910,791 |
| 2016-11-11 | $53.95 | $55.53 | $53.78 | $55.38 | $36.84 | 1,035,458 |
| 2016-11-10 | $52.65 | $54.58 | $52.62 | $54.09 | $35.99 | 895,329 |
| 2016-11-09 | $50.35 | $52.31 | $50.15 | $51.99 | $34.59 | 912,551 |
| 2016-11-08 | $49.87 | $50.29 | $49.55 | $49.85 | $33.17 | 518,974 |
| 2016-11-07 | $49.80 | $50.23 | $49.80 | $49.99 | $33.26 | 662,273 |
| 2016-11-04 | $49.32 | $49.91 | $48.98 | $49.25 | $32.77 | 338,321 |
| 2016-11-03 | $49.10 | $49.42 | $48.90 | $49.31 | $32.81 | 328,575 |
| 2016-11-02 | $49.42 | $49.55 | $48.96 | $49.03 | $32.62 | 385,225 |
| 2016-11-01 | $50.12 | $50.28 | $49.32 | $49.70 | $33.07 | 403,159 |
| 2016-10-31 | $49.88 | $50.08 | $49.59 | $49.82 | $33.15 | 1,083,951 |
| 2016-10-28 | $50.22 | $50.22 | $49.45 | $49.71 | $33.07 | 421,957 |
| 2016-10-27 | $50.28 | $50.29 | $49.87 | $50.10 | $33.33 | 663,155 |
| 2016-10-26 | $49.21 | $49.99 | $49.21 | $49.94 | $33.23 | 721,187 |
| 2016-10-25 | $49.78 | $49.86 | $49.28 | $49.41 | $32.87 | 421,051 |
| 2016-10-24 | $49.71 | $50.11 | $49.61 | $49.84 | $33.16 | 361,063 |
| 2016-10-21 | $49.22 | $49.65 | $49.06 | $49.54 | $32.96 | 365,634 |
| 2016-10-20 | $49.36 | $49.62 | $49.10 | $49.42 | $32.88 | 367,296 |
| 2016-10-19 | $48.72 | $49.47 | $48.65 | $49.35 | $32.83 | 432,976 |
| 2016-10-18 | $48.50 | $48.69 | $48.14 | $48.52 | $32.28 | 534,389 |
| 2016-10-17 | $48.28 | $48.56 | $47.94 | $48.15 | $32.03 | 657,596 |
| 2016-10-14 | $49.00 | $49.29 | $47.64 | $48.43 | $32.22 | 1,003,925 |
| 2016-10-13 | $49.81 | $49.81 | $48.93 | $49.50 | $32.93 | 792,072 |
| 2016-10-12 | $50.35 | $50.61 | $50.26 | $50.40 | $33.53 | 649,488 |
| 2016-10-11 | $50.52 | $50.65 | $49.87 | $50.27 | $33.44 | 687,731 |
| 2016-10-10 | $50.31 | $50.79 | $50.31 | $50.45 | $33.56 | 293,614 |
| 2016-10-07 | $50.00 | $50.17 | $49.36 | $50.09 | $33.33 | 650,352 |
| 2016-10-06 | $49.70 | $50.03 | $49.35 | $49.97 | $33.25 | 301,328 |
| 2016-10-05 | $49.16 | $50.02 | $49.16 | $49.58 | $32.99 | 348,652 |
| 2016-10-04 | $48.90 | $49.29 | $48.71 | $48.88 | $32.52 | 416,222 |
| 2016-10-03 | $48.99 | $49.65 | $48.71 | $48.83 | $32.49 | 483,442 |
| 2016-09-30 | $48.76 | $49.49 | $48.65 | $49.26 | $32.77 | 400,511 |
| 2016-09-29 | $49.33 | $49.46 | $48.50 | $48.64 | $32.36 | 405,381 |
| 2016-09-28 | $48.79 | $49.21 | $48.44 | $49.19 | $32.73 | 271,711 |
| 2016-09-27 | $48.22 | $48.61 | $48.08 | $48.59 | $32.33 | 306,538 |
| 2016-09-26 | $49.17 | $49.32 | $48.33 | $48.37 | $32.18 | 399,995 |
| 2016-09-23 | $49.30 | $49.69 | $49.15 | $49.35 | $32.83 | 332,710 |
| 2016-09-22 | $48.86 | $49.37 | $48.74 | $49.34 | $32.83 | 371,810 |
| 2016-09-21 | $48.71 | $49.01 | $48.36 | $48.71 | $32.41 | 480,000 |
| 2016-09-20 | $48.23 | $49.25 | $48.18 | $48.67 | $32.38 | 708,330 |
| 2016-09-19 | $48.90 | $49.32 | $48.72 | $49.06 | $32.64 | 305,678 |
| 2016-09-16 | $48.91 | $48.99 | $48.52 | $48.73 | $32.42 | 784,936 |
| 2016-09-15 | $49.01 | $49.48 | $48.82 | $49.05 | $32.63 | 541,763 |
| 2016-09-14 | $49.37 | $49.53 | $48.86 | $48.93 | $32.55 | 271,373 |
| 2016-09-13 | $49.63 | $49.63 | $48.76 | $49.24 | $32.76 | 465,188 |
| 2016-09-12 | $49.68 | $50.11 | $49.22 | $49.97 | $33.25 | 599,741 |
| 2016-09-09 | $49.94 | $50.22 | $49.75 | $49.76 | $33.11 | 372,022 |
| 2016-09-08 | $50.25 | $50.43 | $50.00 | $50.06 | $33.31 | 315,098 |
| 2016-09-07 | $49.98 | $51.30 | $49.81 | $50.29 | $33.46 | 454,828 |
| 2016-09-06 | $50.87 | $51.02 | $49.98 | $50.27 | $33.30 | 566,931 |
| 2016-09-02 | $50.50 | $51.06 | $50.33 | $51.02 | $33.79 | 510,226 |
| 2016-09-01 | $50.65 | $50.93 | $50.03 | $50.45 | $33.42 | 381,470 |
| 2016-08-31 | $50.62 | $50.88 | $50.20 | $50.68 | $33.57 | 573,579 |
| 2016-08-30 | $49.98 | $50.67 | $49.98 | $50.67 | $33.56 | 431,114 |
| 2016-08-29 | $49.62 | $50.20 | $49.62 | $50.06 | $33.16 | 439,785 |
| 2016-08-26 | $49.45 | $49.85 | $49.25 | $49.70 | $32.92 | 414,726 |
| 2016-08-25 | $49.30 | $49.55 | $49.16 | $49.42 | $32.73 | 288,533 |
| 2016-08-24 | $49.03 | $49.31 | $48.98 | $49.30 | $32.65 | 256,805 |
| 2016-08-23 | $49.19 | $49.41 | $48.36 | $49.11 | $32.53 | 364,949 |
| 2016-08-22 | $48.99 | $49.19 | $48.80 | $49.14 | $32.55 | 224,482 |
| 2016-08-19 | $48.79 | $49.13 | $48.74 | $49.07 | $32.50 | 365,249 |
| 2016-08-18 | $48.62 | $49.04 | $48.44 | $49.03 | $32.47 | 379,133 |
| 2016-08-17 | $48.46 | $48.89 | $48.46 | $48.73 | $32.28 | 595,417 |
| 2016-08-16 | $48.52 | $48.71 | $48.16 | $48.51 | $32.13 | 404,692 |
| 2016-08-15 | $48.27 | $48.76 | $48.20 | $48.68 | $32.24 | 420,621 |
| 2016-08-12 | $48.05 | $48.38 | $47.67 | $48.27 | $31.97 | 474,214 |
| 2016-08-11 | $48.36 | $48.48 | $48.12 | $48.34 | $32.02 | 356,659 |
| 2016-08-10 | $48.51 | $48.66 | $48.02 | $48.15 | $31.89 | 294,010 |
| 2016-08-09 | $48.46 | $48.64 | $48.28 | $48.59 | $32.18 | 369,546 |
| 2016-08-08 | $48.84 | $48.98 | $48.45 | $48.55 | $32.16 | 424,906 |
| 2016-08-05 | $47.69 | $48.73 | $47.69 | $48.72 | $32.27 | 552,051 |
| 2016-08-04 | $47.45 | $47.64 | $47.02 | $47.33 | $31.35 | 389,616 |
| 2016-08-03 | $46.63 | $47.44 | $46.63 | $47.44 | $31.42 | 539,099 |
| 2016-08-02 | $47.03 | $47.05 | $46.48 | $46.55 | $30.83 | 386,651 |
| 2016-08-01 | $47.29 | $47.56 | $46.92 | $47.05 | $31.16 | 439,811 |
| 2016-07-29 | $47.29 | $47.59 | $47.00 | $47.29 | $31.32 | 560,500 |
| 2016-07-28 | $47.36 | $47.45 | $47.00 | $47.29 | $31.32 | 514,056 |
| 2016-07-27 | $47.63 | $47.87 | $47.35 | $47.51 | $31.47 | 533,597 |
| 2016-07-26 | $47.51 | $47.71 | $47.32 | $47.54 | $31.49 | 505,865 |
| 2016-07-25 | $47.88 | $47.94 | $47.38 | $47.51 | $31.47 | 419,006 |
| 2016-07-22 | $47.46 | $48.10 | $47.34 | $48.00 | $31.79 | 353,168 |
| 2016-07-21 | $47.88 | $48.13 | $47.33 | $47.45 | $31.43 | 489,279 |
| 2016-07-20 | $48.24 | $48.24 | $47.57 | $47.88 | $31.71 | 610,546 |
| 2016-07-19 | $48.12 | $48.34 | $47.88 | $48.09 | $31.85 | 668,696 |
| 2016-07-18 | $48.23 | $48.61 | $48.05 | $48.17 | $31.91 | 547,738 |
| 2016-07-15 | $49.09 | $49.09 | $48.34 | $48.34 | $32.02 | 1,133,436 |
| 2016-07-14 | $49.08 | $49.44 | $48.71 | $48.98 | $32.44 | 926,322 |
| 2016-07-13 | $48.52 | $48.94 | $48.01 | $48.48 | $32.11 | 830,140 |
| 2016-07-12 | $48.00 | $48.67 | $47.86 | $48.51 | $32.13 | 827,200 |
| 2016-07-11 | $47.41 | $47.92 | $47.19 | $47.77 | $31.64 | 666,806 |
| 2016-07-08 | $47.42 | $47.68 | $47.05 | $47.16 | $31.24 | 683,527 |
| 2016-07-07 | $46.49 | $47.07 | $46.33 | $46.73 | $30.95 | 592,622 |
| 2016-07-06 | $46.15 | $46.62 | $45.74 | $46.56 | $30.84 | 624,347 |
| 2016-07-05 | $46.66 | $47.16 | $45.86 | $46.21 | $30.61 | 613,873 |
| 2016-07-01 | $47.83 | $47.86 | $46.75 | $47.14 | $31.22 | 655,833 |
| 2016-06-30 | $46.90 | $47.90 | $46.05 | $47.90 | $31.73 | 859,872 |
| 2016-06-29 | $46.25 | $46.75 | $45.75 | $46.70 | $30.93 | 681,732 |
| 2016-06-28 | $45.49 | $46.00 | $45.00 | $45.91 | $30.41 | 615,367 |
| 2016-06-27 | $46.21 | $46.91 | $44.56 | $44.84 | $29.70 | 1,232,673 |
| 2016-06-24 | $46.91 | $47.25 | $46.37 | $46.38 | $30.72 | 1,076,518 |
| 2016-06-23 | $47.88 | $48.85 | $47.88 | $48.84 | $32.35 | 476,237 |
| 2016-06-22 | $47.51 | $47.89 | $47.33 | $47.39 | $31.39 | 423,265 |
| 2016-06-21 | $47.20 | $47.49 | $46.89 | $47.32 | $31.34 | 436,796 |
| 2016-06-20 | $47.38 | $47.80 | $47.05 | $47.13 | $31.22 | 363,829 |
| 2016-06-17 | $46.54 | $46.92 | $46.17 | $46.57 | $30.85 | 896,687 |
| 2016-06-16 | $46.73 | $47.01 | $46.18 | $46.47 | $30.78 | 594,503 |
| 2016-06-15 | $47.22 | $47.51 | $46.75 | $47.04 | $31.16 | 469,121 |
| 2016-06-14 | $47.45 | $47.76 | $46.71 | $46.87 | $31.04 | 419,140 |
| 2016-06-13 | $48.03 | $48.11 | $47.43 | $47.52 | $31.47 | 480,443 |
| 2016-06-10 | $47.84 | $48.37 | $47.46 | $48.08 | $31.85 | 396,007 |
| 2016-06-09 | $48.53 | $48.53 | $47.91 | $48.37 | $32.04 | 334,391 |
| 2016-06-08 | $48.64 | $48.91 | $48.64 | $48.85 | $32.36 | 265,534 |
| 2016-06-07 | $49.02 | $49.17 | $48.78 | $48.95 | $32.27 | 441,198 |
| 2016-06-06 | $48.70 | $49.38 | $48.07 | $49.12 | $32.39 | 350,333 |
| 2016-06-03 | $48.74 | $48.99 | $47.71 | $48.63 | $32.06 | 509,249 |
| 2016-06-02 | $49.18 | $49.41 | $48.89 | $49.40 | $32.57 | 394,904 |
| 2016-06-01 | $48.59 | $49.30 | $48.24 | $49.26 | $32.48 | 432,963 |
| 2016-05-31 | $49.23 | $49.29 | $48.77 | $48.93 | $32.26 | 553,702 |
| 2016-05-27 | $48.63 | $49.16 | $48.54 | $49.15 | $32.40 | 582,774 |
| 2016-05-26 | $48.96 | $48.96 | $48.12 | $48.50 | $31.98 | 358,226 |
| 2016-05-25 | $48.54 | $49.07 | $47.83 | $48.95 | $32.27 | 511,820 |
| 2016-05-24 | $48.01 | $48.59 | $47.89 | $48.47 | $31.96 | 822,436 |
| 2016-05-23 | $48.03 | $48.05 | $47.54 | $47.79 | $31.51 | 437,584 |
| 2016-05-20 | $47.81 | $48.28 | $46.17 | $48.07 | $31.69 | 718,910 |
| 2016-05-19 | $47.60 | $47.97 | $46.99 | $47.55 | $31.35 | 420,855 |
| 2016-05-18 | $46.79 | $47.99 | $45.98 | $47.94 | $31.61 | 1,105,594 |
| 2016-05-17 | $47.21 | $47.61 | $46.51 | $46.73 | $30.81 | 427,586 |
| 2016-05-16 | $47.19 | $47.74 | $46.90 | $47.49 | $31.31 | 405,503 |
| 2016-05-13 | $47.76 | $48.10 | $46.73 | $47.02 | $31.00 | 498,041 |
| 2016-05-12 | $48.91 | $48.91 | $47.20 | $47.75 | $31.48 | 481,229 |
| 2016-05-11 | $47.37 | $47.88 | $47.15 | $47.48 | $31.30 | 476,208 |
| 2016-05-10 | $46.74 | $47.49 | $46.49 | $47.49 | $31.31 | 453,799 |
| 2016-05-09 | $46.39 | $46.74 | $46.17 | $46.60 | $30.72 | 396,358 |
| 2016-05-06 | $45.95 | $46.50 | $45.75 | $46.50 | $30.66 | 534,584 |
| 2016-05-05 | $46.23 | $46.47 | $45.82 | $46.08 | $30.38 | 406,437 |
| 2016-05-04 | $46.25 | $46.52 | $45.61 | $46.12 | $30.41 | 522,866 |
| 2016-05-03 | $46.60 | $46.65 | $45.93 | $46.43 | $30.61 | 471,991 |
| 2016-05-02 | $46.86 | $47.25 | $46.62 | $47.21 | $31.13 | 528,395 |
| 2016-04-29 | $46.77 | $47.03 | $46.40 | $46.82 | $30.87 | 784,977 |
| 2016-04-28 | $47.11 | $47.40 | $46.65 | $46.85 | $30.89 | 366,890 |
| 2016-04-27 | $47.32 | $47.61 | $47.00 | $47.31 | $31.19 | 494,673 |
| 2016-04-26 | $47.41 | $47.73 | $47.22 | $47.51 | $31.32 | 605,678 |
| 2016-04-25 | $46.91 | $47.24 | $46.59 | $47.22 | $31.13 | 435,210 |
| 2016-04-22 | $46.74 | $47.36 | $46.66 | $47.19 | $31.11 | 463,189 |
| 2016-04-21 | $47.28 | $47.72 | $46.78 | $46.79 | $30.85 | 610,975 |
| 2016-04-20 | $46.74 | $47.59 | $46.74 | $47.51 | $31.32 | 595,348 |
| 2016-04-19 | $46.50 | $46.90 | $46.15 | $46.88 | $30.91 | 642,579 |
| 2016-04-18 | $45.72 | $46.46 | $45.34 | $46.34 | $30.55 | 499,404 |
| 2016-04-15 | $46.21 | $46.22 | $45.79 | $46.10 | $30.39 | 647,081 |
| 2016-04-14 | $45.57 | $46.38 | $45.32 | $45.99 | $30.32 | 694,294 |
| 2016-04-13 | $45.16 | $45.85 | $44.73 | $45.56 | $30.04 | 1,061,856 |
| 2016-04-12 | $43.66 | $44.35 | $43.51 | $44.32 | $29.22 | 794,021 |
| 2016-04-11 | $43.73 | $44.22 | $43.50 | $43.61 | $28.75 | 645,138 |
| 2016-04-08 | $43.72 | $44.05 | $43.19 | $43.42 | $28.63 | 541,769 |
| 2016-04-07 | $44.21 | $44.50 | $42.98 | $43.20 | $28.48 | 765,114 |
| 2016-04-06 | $43.90 | $44.47 | $43.77 | $44.41 | $29.28 | 672,074 |
| 2016-04-05 | $44.63 | $44.87 | $43.92 | $43.96 | $28.98 | 802,346 |
| 2016-04-04 | $45.23 | $45.45 | $44.82 | $45.11 | $29.74 | 427,785 |
| 2016-04-01 | $44.81 | $45.64 | $44.29 | $45.27 | $29.85 | 454,498 |
| 2016-03-31 | $45.25 | $45.84 | $44.74 | $44.95 | $29.64 | 754,582 |
| 2016-03-30 | $45.03 | $45.96 | $45.03 | $45.51 | $30.01 | 596,248 |
| 2016-03-29 | $44.35 | $45.00 | $43.97 | $44.96 | $29.64 | 566,139 |
| 2016-03-28 | $44.92 | $44.96 | $44.45 | $44.59 | $29.40 | 391,077 |
| 2016-03-24 | $44.68 | $44.76 | $44.37 | $44.67 | $29.45 | 690,783 |
| 2016-03-23 | $45.19 | $45.29 | $44.88 | $45.11 | $29.74 | 578,952 |
| 2016-03-22 | $44.71 | $45.42 | $44.60 | $45.19 | $29.79 | 598,299 |
| 2016-03-21 | $45.16 | $45.43 | $44.90 | $45.13 | $29.75 | 507,140 |
| 2016-03-18 | $44.52 | $45.62 | $44.52 | $45.16 | $29.77 | 1,233,111 |
| 2016-03-17 | $44.18 | $44.74 | $43.72 | $44.61 | $29.41 | 751,332 |
| 2016-03-16 | $44.34 | $44.90 | $44.03 | $44.40 | $29.27 | 545,839 |
| 2016-03-15 | $44.37 | $44.81 | $44.24 | $44.61 | $29.41 | 379,379 |
| 2016-03-14 | $44.73 | $44.98 | $44.46 | $44.66 | $29.44 | 540,389 |
| 2016-03-11 | $44.83 | $45.11 | $44.25 | $45.02 | $29.68 | 566,896 |
| 2016-03-10 | $44.08 | $44.60 | $43.52 | $44.51 | $29.35 | 591,343 |
| 2016-03-09 | $44.54 | $44.72 | $43.51 | $43.64 | $28.77 | 904,347 |
| 2016-03-08 | $44.87 | $45.18 | $44.44 | $44.56 | $29.23 | 656,837 |
| 2016-03-07 | $45.19 | $45.55 | $44.92 | $45.49 | $29.84 | 499,775 |
| 2016-03-04 | $45.17 | $45.81 | $44.68 | $45.57 | $29.89 | 766,875 |
| 2016-03-03 | $44.33 | $45.10 | $44.33 | $45.00 | $29.52 | 720,667 |
| 2016-03-02 | $43.77 | $44.57 | $43.52 | $44.55 | $29.22 | 740,373 |
| 2016-03-01 | $42.64 | $44.03 | $42.32 | $43.91 | $28.80 | 927,949 |
| 2016-02-29 | $43.23 | $43.50 | $42.45 | $42.48 | $27.86 | 572,723 |
| 2016-02-26 | $43.00 | $43.50 | $42.76 | $43.24 | $28.36 | 558,760 |
| 2016-02-25 | $42.22 | $42.84 | $42.13 | $42.82 | $28.09 | 479,361 |
| 2016-02-24 | $41.55 | $42.29 | $41.15 | $42.18 | $27.67 | 512,070 |
| 2016-02-23 | $42.83 | $42.98 | $41.93 | $42.19 | $27.67 | 456,869 |
| 2016-02-22 | $42.75 | $42.89 | $42.49 | $42.85 | $28.11 | 446,401 |
| 2016-02-19 | $41.68 | $42.34 | $41.63 | $42.33 | $27.77 | 734,159 |
| 2016-02-18 | $42.07 | $42.31 | $41.65 | $41.89 | $27.48 | 534,376 |
| 2016-02-17 | $42.48 | $42.72 | $41.79 | $41.88 | $27.47 | 722,940 |
| 2016-02-16 | $42.00 | $42.59 | $41.31 | $42.22 | $27.69 | 682,520 |
| 2016-02-12 | $40.33 | $41.35 | $40.01 | $41.16 | $27.00 | 611,588 |
| 2016-02-11 | $39.55 | $40.14 | $39.20 | $39.53 | $25.93 | 827,115 |
| 2016-02-10 | $41.55 | $41.85 | $40.47 | $40.53 | $26.58 | 731,922 |
| 2016-02-09 | $40.45 | $41.36 | $40.33 | $41.09 | $26.95 | 959,229 |
| 2016-02-08 | $40.58 | $41.11 | $40.18 | $41.00 | $26.89 | 842,480 |
| 2016-02-05 | $41.32 | $41.83 | $41.03 | $41.13 | $26.98 | 797,232 |
| 2016-02-04 | $40.48 | $41.46 | $40.48 | $41.32 | $27.10 | 730,164 |
| 2016-02-03 | $40.41 | $41.08 | $39.29 | $40.62 | $26.64 | 837,419 |
| 2016-02-02 | $40.34 | $40.54 | $39.79 | $39.97 | $26.22 | 833,676 |
| 2016-02-01 | $40.88 | $41.15 | $40.54 | $40.83 | $26.78 | 660,356 |
| 2016-01-29 | $40.05 | $41.13 | $39.83 | $41.13 | $26.98 | 1,004,616 |
| 2016-01-28 | $39.80 | $40.71 | $39.78 | $40.06 | $26.28 | 603,332 |
| 2016-01-27 | $39.08 | $40.18 | $38.89 | $39.38 | $25.83 | 756,237 |
| 2016-01-26 | $38.00 | $39.51 | $38.00 | $39.28 | $25.76 | 1,233,700 |
| 2016-01-25 | $39.10 | $39.18 | $37.79 | $37.85 | $24.83 | 1,254,356 |
| 2016-01-22 | $38.56 | $39.39 | $38.41 | $39.22 | $25.73 | 1,023,985 |
| 2016-01-21 | $38.66 | $39.26 | $38.08 | $38.08 | $24.98 | 978,098 |
| 2016-01-20 | $38.02 | $39.80 | $37.44 | $39.01 | $25.59 | 1,339,953 |
| 2016-01-19 | $39.40 | $39.63 | $38.84 | $39.04 | $25.61 | 1,128,297 |
| 2016-01-15 | $38.40 | $39.10 | $38.13 | $39.04 | $25.61 | 1,104,242 |
| 2016-01-14 | $39.14 | $39.78 | $38.80 | $39.49 | $25.90 | 693,532 |
| 2016-01-13 | $40.04 | $40.24 | $38.82 | $39.00 | $25.58 | 1,011,131 |
| 2016-01-12 | $40.07 | $40.48 | $39.29 | $40.00 | $26.24 | 708,295 |
| 2016-01-11 | $39.89 | $40.08 | $39.46 | $39.71 | $26.05 | 581,920 |
| 2016-01-08 | $40.86 | $40.86 | $39.54 | $39.62 | $25.99 | 604,385 |
| 2016-01-07 | $40.38 | $41.00 | $40.33 | $40.37 | $26.48 | 833,895 |
| 2016-01-06 | $40.88 | $41.61 | $40.81 | $41.20 | $27.02 | 572,965 |
| 2016-01-05 | $41.63 | $42.10 | $41.34 | $41.64 | $27.31 | 358,342 |
| 2016-01-04 | $41.95 | $41.96 | $41.10 | $41.62 | $27.30 | 427,192 |
| 2015-12-31 | $42.84 | $45.10 | $42.54 | $42.54 | $27.90 | 558,913 |
| 2015-12-30 | $43.48 | $44.34 | $42.99 | $43.12 | $28.28 | 458,273 |
| 2015-12-29 | $43.37 | $43.82 | $43.27 | $43.60 | $28.60 | 430,222 |
| 2015-12-28 | $43.05 | $43.22 | $42.45 | $43.19 | $28.33 | 469,714 |
| 2015-12-24 | $42.84 | $43.44 | $42.82 | $43.18 | $28.32 | 304,394 |
| 2015-12-23 | $42.82 | $42.92 | $42.37 | $42.90 | $28.14 | 489,664 |
| 2015-12-22 | $42.29 | $42.43 | $41.63 | $42.40 | $27.81 | 529,888 |
| 2015-12-21 | $42.10 | $42.55 | $41.73 | $42.15 | $27.65 | 672,052 |
| 2015-12-18 | $42.69 | $42.79 | $41.77 | $41.90 | $27.48 | 3,816,065 |
| 2015-12-17 | $43.70 | $43.90 | $42.85 | $42.95 | $28.17 | 699,985 |
| 2015-12-16 | $43.84 | $43.84 | $42.87 | $43.70 | $28.66 | 722,473 |
| 2015-12-15 | $42.71 | $43.59 | $42.71 | $43.48 | $28.52 | 755,612 |
| 2015-12-14 | $42.40 | $42.59 | $41.74 | $42.37 | $27.79 | 950,744 |
| 2015-12-11 | $42.79 | $43.32 | $42.22 | $42.40 | $27.81 | 751,386 |
| 2015-12-10 | $43.20 | $43.68 | $42.77 | $43.25 | $28.37 | 520,258 |
| 2015-12-09 | $43.55 | $44.09 | $42.91 | $43.16 | $28.31 | 637,604 |
| 2015-12-08 | $44.34 | $44.37 | $43.61 | $43.86 | $28.77 | 517,047 |
| 2015-12-07 | $45.67 | $45.78 | $44.50 | $44.71 | $29.33 | 583,437 |
| 2015-12-04 | $44.85 | $45.90 | $44.80 | $45.79 | $30.03 | 518,981 |
| 2015-12-03 | $45.71 | $45.83 | $44.74 | $44.82 | $29.40 | 549,392 |
| 2015-12-02 | $46.25 | $46.35 | $45.37 | $45.43 | $29.80 | 642,695 |
| 2015-12-01 | $46.07 | $46.34 | $45.64 | $46.13 | $30.26 | 400,005 |
| 2015-11-30 | $46.02 | $46.63 | $45.73 | $45.92 | $30.12 | 513,606 |
| 2015-11-27 | $45.65 | $47.11 | $45.43 | $45.84 | $30.07 | 287,092 |
| 2015-11-25 | $45.44 | $45.74 | $45.27 | $45.66 | $29.95 | 422,715 |
| 2015-11-24 | $45.31 | $45.73 | $44.82 | $45.55 | $29.88 | 479,519 |
| 2015-11-23 | $47.79 | $48.17 | $47.62 | $47.77 | $29.69 | 343,744 |
| 2015-11-20 | $47.46 | $47.87 | $47.00 | $47.69 | $29.65 | 311,900 |
| 2015-11-19 | $47.48 | $47.61 | $47.05 | $47.48 | $29.51 | 364,759 |
| 2015-11-18 | $47.18 | $47.58 | $46.63 | $47.57 | $29.57 | 504,501 |
| 2015-11-17 | $46.92 | $47.54 | $46.74 | $46.93 | $29.17 | 513,303 |
| 2015-11-16 | $46.03 | $46.98 | $46.03 | $46.95 | $29.19 | 567,352 |
| 2015-11-13 | $46.60 | $46.97 | $46.25 | $46.33 | $28.80 | 378,072 |
| 2015-11-12 | $47.43 | $47.59 | $46.83 | $46.86 | $29.13 | 458,775 |
| 2015-11-11 | $48.33 | $48.54 | $47.67 | $47.78 | $29.70 | 337,847 |
| 2015-11-10 | $47.96 | $48.31 | $47.48 | $48.13 | $29.92 | 682,770 |
| 2015-11-09 | $48.14 | $48.31 | $47.58 | $47.98 | $29.83 | 659,236 |
| 2015-11-06 | $47.60 | $48.49 | $47.53 | $47.97 | $29.82 | 589,577 |
| 2015-11-05 | $46.52 | $47.24 | $46.39 | $47.02 | $29.23 | 429,587 |
| 2015-11-04 | $46.55 | $46.74 | $45.41 | $46.44 | $28.87 | 426,385 |
| 2015-11-03 | $46.10 | $46.47 | $45.96 | $46.31 | $28.79 | 572,944 |
| 2015-11-02 | $45.78 | $46.45 | $45.48 | $46.32 | $28.79 | 453,730 |
| 2015-10-30 | $46.22 | $46.57 | $45.30 | $45.55 | $28.31 | 972,527 |
| 2015-10-29 | $46.50 | $47.10 | $46.28 | $46.37 | $28.82 | 694,491 |
| 2015-10-28 | $44.93 | $46.61 | $44.76 | $46.51 | $28.91 | 922,577 |
| 2015-10-27 | $45.35 | $45.56 | $44.51 | $44.73 | $27.81 | 1,144,896 |
| 2015-10-26 | $45.79 | $45.84 | $45.26 | $45.53 | $28.30 | 401,426 |
| 2015-10-23 | $45.13 | $45.84 | $44.94 | $45.80 | $28.47 | 625,616 |
| 2015-10-22 | $44.01 | $45.10 | $44.01 | $44.74 | $27.81 | 571,312 |
| 2015-10-21 | $44.72 | $44.96 | $43.97 | $44.01 | $27.36 | 547,345 |
| 2015-10-20 | $44.30 | $44.75 | $44.13 | $44.65 | $27.76 | 507,231 |
| 2015-10-19 | $44.01 | $44.51 | $43.87 | $44.15 | $27.44 | 517,762 |
| 2015-10-16 | $44.19 | $44.70 | $43.83 | $44.10 | $27.41 | 888,105 |
| 2015-10-15 | $43.59 | $44.64 | $43.59 | $44.18 | $27.46 | 1,272,975 |
| 2015-10-14 | $45.24 | $45.31 | $43.89 | $43.94 | $27.31 | 1,719,610 |
| 2015-10-13 | $46.54 | $46.73 | $46.04 | $46.18 | $28.71 | 1,321,324 |
| 2015-10-12 | $46.13 | $46.60 | $45.97 | $46.57 | $28.95 | 498,179 |
| 2015-10-09 | $46.59 | $46.97 | $46.09 | $46.31 | $28.79 | 558,554 |
| 2015-10-08 | $46.29 | $46.79 | $46.06 | $46.69 | $29.02 | 565,657 |
| 2015-10-07 | $45.92 | $46.46 | $45.70 | $46.43 | $28.86 | 708,998 |
| 2015-10-06 | $45.59 | $45.83 | $45.33 | $45.66 | $28.38 | 648,626 |
| 2015-10-05 | $45.16 | $45.80 | $45.01 | $45.73 | $28.43 | 560,092 |
| 2015-10-02 | $44.59 | $44.85 | $43.47 | $44.76 | $27.82 | 1,169,929 |
| 2015-10-01 | $45.46 | $45.71 | $44.90 | $45.35 | $28.19 | 704,757 |
| 2015-09-30 | $45.49 | $45.59 | $44.97 | $45.56 | $28.32 | 795,895 |
| 2015-09-29 | $45.03 | $45.27 | $44.78 | $45.02 | $27.99 | 667,847 |
| 2015-09-28 | $45.30 | $45.35 | $44.76 | $44.97 | $27.95 | 831,939 |
| 2015-09-25 | $45.07 | $45.68 | $44.77 | $45.40 | $28.22 | 899,863 |
| 2015-09-24 | $44.02 | $44.67 | $43.98 | $44.60 | $27.72 | 688,615 |
| 2015-09-23 | $44.27 | $44.62 | $44.02 | $44.48 | $27.65 | 917,952 |
| 2015-09-22 | $43.98 | $44.15 | $43.65 | $44.08 | $27.40 | 684,324 |
| 2015-09-21 | $43.91 | $44.47 | $43.85 | $44.38 | $27.59 | 892,114 |
| 2015-09-18 | $43.68 | $43.79 | $43.25 | $43.51 | $27.05 | 2,130,258 |
| 2015-09-17 | $45.00 | $45.66 | $44.07 | $44.30 | $27.54 | 1,061,009 |
| 2015-09-16 | $44.93 | $45.44 | $44.61 | $45.15 | $28.07 | 445,888 |
| 2015-09-15 | $44.47 | $45.20 | $44.46 | $45.07 | $28.02 | 512,406 |
| 2015-09-14 | $44.22 | $44.69 | $44.21 | $44.36 | $27.58 | 609,531 |
| 2015-09-11 | $44.19 | $44.50 | $43.97 | $44.46 | $27.64 | 414,751 |
| 2015-09-10 | $43.77 | $44.75 | $43.77 | $44.38 | $27.59 | 670,348 |
| 2015-09-09 | $44.67 | $45.02 | $43.93 | $43.98 | $27.34 | 716,869 |
| 2015-09-08 | $44.17 | $44.76 | $43.98 | $44.67 | $27.63 | 756,351 |
Commerce Bancshares Inc (CBSH) News Headlines
Recent Commerce Bancshares Inc (CBSH) News
Similar Companies to Commerce Bancshares Inc (CBSH) 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 |