City Holding Company (CHCO) Exchange: NASDAQ
Data as of April 24, 2024
$103.85 ($0.31) 0.30%
City Holding Company - Daily Information
Click for more stock information on City Holding Company.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $103.40 |
| Previous Close | $103.85 |
| High | $104.34 |
| Low | $102.88 |
| Adjusted Open | $103.40 |
| Previous Adjusted Close | $103.85 |
| Adjusted High | $104.34 |
| Adjusted Low | $102.88 |
About City Holding Company (CHCO)
City Holding Company (CHCO) is a financial holding company that operates primarily in the southeastern United States. It is the parent company of City National Bank, which provides a full range of community banking services, an insurance agency, and a trust and asset management services. It also provides residential and commercial mortgage banking services, which include residential mortgage origination, retail residential lending, private banking and wealth management, cash management, and benefit payments solutions. City Holding Company was founded in 1973 and is based in Charleston, West Virginia. The company has grown significantly since its inception, with assets of over $8 billion, creating jobs and improving banking and finance services throughout the region. The company serves customers in West Virginia, Virginia, and Kentucky.
Invest in City Holding Company (CHCO)
Historical Stock Data for City Holding Company (CHCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $103.40 | $104.34 | $102.88 | $103.85 | $103.85 | 72,888 |
| 2024-04-22 | $102.59 | $104.28 | $102.59 | $103.54 | $103.54 | 54,410 |
| 2024-04-19 | $99.71 | $103.08 | $99.49 | $103.01 | $103.01 | 68,393 |
| 2024-04-18 | $98.33 | $100.43 | $98.22 | $99.98 | $99.98 | 69,263 |
| 2024-04-17 | $98.28 | $99.64 | $98.28 | $98.70 | $98.70 | 58,391 |
| 2024-04-16 | $98.18 | $98.98 | $97.50 | $98.35 | $98.35 | 52,426 |
| 2024-04-15 | $99.00 | $99.70 | $97.88 | $99.10 | $99.10 | 61,891 |
| 2024-04-12 | $98.00 | $99.14 | $98.00 | $98.78 | $98.78 | 57,090 |
| 2024-04-11 | $98.27 | $99.62 | $98.00 | $99.39 | $98.68 | 51,832 |
| 2024-04-10 | $100.32 | $100.32 | $97.66 | $98.55 | $97.84 | 89,293 |
| 2024-04-09 | $102.49 | $103.27 | $101.32 | $102.20 | $101.47 | 36,470 |
| 2024-04-08 | $101.57 | $102.56 | $101.42 | $101.95 | $101.22 | 23,237 |
| 2024-04-05 | $101.17 | $102.13 | $100.71 | $101.51 | $100.78 | 47,398 |
| 2024-04-04 | $102.17 | $102.48 | $101.22 | $101.62 | $100.89 | 53,039 |
| 2024-04-03 | $100.24 | $101.21 | $100.02 | $100.99 | $100.26 | 40,839 |
| 2024-04-02 | $102.05 | $102.05 | $100.04 | $100.98 | $100.25 | 70,799 |
| 2024-04-01 | $104.40 | $104.40 | $102.05 | $103.22 | $102.48 | 52,491 |
| 2024-03-28 | $103.63 | $104.71 | $103.55 | $104.22 | $104.22 | 92,628 |
| 2024-03-27 | $101.59 | $104.11 | $101.59 | $104.02 | $104.02 | 49,686 |
| 2024-03-26 | $102.33 | $102.33 | $100.70 | $100.90 | $100.90 | 48,989 |
| 2024-03-25 | $102.37 | $103.61 | $101.15 | $101.57 | $101.57 | 66,704 |
| 2024-03-22 | $104.02 | $104.02 | $101.80 | $102.05 | $102.05 | 42,712 |
| 2024-03-21 | $103.22 | $104.49 | $103.03 | $103.78 | $103.78 | 49,910 |
| 2024-03-20 | $99.82 | $104.14 | $99.81 | $103.12 | $103.12 | 55,542 |
| 2024-03-19 | $99.15 | $100.62 | $99.15 | $100.17 | $100.17 | 60,255 |
| 2024-03-18 | $100.59 | $100.71 | $99.27 | $99.43 | $99.43 | 55,910 |
| 2024-03-15 | $99.21 | $101.40 | $99.21 | $100.32 | $100.32 | 228,174 |
| 2024-03-14 | $101.56 | $101.56 | $99.13 | $99.67 | $99.67 | 58,193 |
| 2024-03-13 | $102.00 | $103.18 | $101.25 | $101.56 | $101.56 | 46,600 |
| 2024-03-12 | $103.12 | $103.87 | $101.96 | $102.03 | $102.03 | 62,245 |
| 2024-03-11 | $104.52 | $105.33 | $103.39 | $103.39 | $103.39 | 32,373 |
| 2024-03-08 | $105.32 | $105.32 | $103.84 | $104.62 | $104.62 | 40,738 |
| 2024-03-07 | $105.89 | $105.89 | $104.14 | $104.14 | $104.14 | 43,368 |
| 2024-03-06 | $105.30 | $106.19 | $103.00 | $104.66 | $104.66 | 59,044 |
| 2024-03-05 | $102.12 | $105.57 | $102.12 | $104.75 | $104.75 | 63,299 |
| 2024-03-04 | $101.32 | $103.17 | $101.30 | $101.85 | $101.85 | 54,731 |
| 2024-03-01 | $99.95 | $100.45 | $98.88 | $100.31 | $100.31 | 60,768 |
| 2024-02-29 | $101.00 | $101.36 | $99.53 | $100.48 | $100.48 | 87,304 |
| 2024-02-28 | $100.29 | $100.62 | $99.44 | $99.52 | $99.52 | 52,074 |
| 2024-02-27 | $100.66 | $101.45 | $99.83 | $101.04 | $101.04 | 52,481 |
| 2024-02-26 | $101.17 | $102.33 | $100.33 | $100.55 | $100.55 | 57,698 |
| 2024-02-23 | $100.12 | $102.96 | $100.12 | $101.40 | $101.40 | 46,909 |
| 2024-02-22 | $100.34 | $100.61 | $99.20 | $100.41 | $100.41 | 50,442 |
| 2024-02-21 | $101.21 | $101.56 | $100.29 | $100.84 | $100.84 | 51,045 |
| 2024-02-20 | $101.65 | $103.29 | $101.45 | $101.87 | $101.87 | 41,978 |
| 2024-02-16 | $103.25 | $103.94 | $102.43 | $102.70 | $102.70 | 46,431 |
| 2024-02-15 | $101.10 | $104.86 | $100.92 | $104.08 | $104.08 | 49,954 |
| 2024-02-14 | $101.00 | $101.28 | $99.45 | $100.87 | $100.87 | 56,750 |
| 2024-02-13 | $101.36 | $102.43 | $98.73 | $100.02 | $100.02 | 93,127 |
| 2024-02-12 | $101.47 | $104.91 | $101.47 | $104.00 | $104.00 | 63,448 |
| 2024-02-09 | $100.09 | $101.97 | $99.32 | $101.84 | $101.84 | 73,362 |
| 2024-02-08 | $98.79 | $99.96 | $98.35 | $99.60 | $99.60 | 43,060 |
| 2024-02-07 | $99.37 | $100.26 | $97.50 | $99.28 | $99.28 | 56,915 |
| 2024-02-06 | $100.46 | $101.00 | $98.83 | $99.43 | $99.43 | 59,137 |
| 2024-02-05 | $100.95 | $101.38 | $99.64 | $100.43 | $100.43 | 75,627 |
| 2024-02-02 | $100.67 | $102.64 | $100.67 | $101.56 | $101.56 | 94,022 |
| 2024-02-01 | $103.15 | $103.82 | $99.26 | $102.21 | $102.21 | 80,024 |
| 2024-01-31 | $106.81 | $107.02 | $102.10 | $102.21 | $102.21 | 89,154 |
| 2024-01-30 | $107.06 | $107.79 | $106.70 | $107.71 | $107.71 | 34,287 |
| 2024-01-29 | $106.95 | $107.33 | $105.91 | $107.10 | $107.10 | 63,650 |
| 2024-01-26 | $106.12 | $106.93 | $105.67 | $106.51 | $106.51 | 40,648 |
| 2024-01-25 | $106.85 | $106.92 | $103.70 | $105.22 | $105.22 | 67,177 |
| 2024-01-24 | $109.18 | $109.18 | $104.51 | $104.73 | $104.73 | 77,851 |
| 2024-01-23 | $107.93 | $108.69 | $105.49 | $106.57 | $106.57 | 93,274 |
| 2024-01-22 | $105.28 | $107.61 | $105.10 | $107.50 | $107.50 | 65,559 |
| 2024-01-19 | $103.99 | $104.78 | $102.54 | $104.60 | $104.60 | 50,799 |
| 2024-01-18 | $102.74 | $103.34 | $101.03 | $103.26 | $103.26 | 79,256 |
| 2024-01-17 | $101.29 | $103.18 | $101.29 | $102.27 | $102.27 | 58,517 |
| 2024-01-16 | $102.44 | $103.17 | $101.69 | $102.58 | $102.58 | 65,774 |
| 2024-01-12 | $105.00 | $105.03 | $102.09 | $103.57 | $103.57 | 69,110 |
| 2024-01-11 | $105.42 | $105.70 | $102.67 | $104.12 | $104.12 | 70,945 |
| 2024-01-10 | $106.18 | $106.74 | $105.18 | $106.41 | $105.68 | 49,707 |
| 2024-01-09 | $106.62 | $106.91 | $105.85 | $106.47 | $105.74 | 36,743 |
| 2024-01-08 | $106.67 | $107.87 | $106.20 | $107.80 | $107.06 | 51,738 |
| 2024-01-05 | $107.68 | $109.01 | $106.48 | $106.59 | $105.86 | 68,927 |
| 2024-01-04 | $108.77 | $109.61 | $108.04 | $108.41 | $107.67 | 51,502 |
| 2024-01-03 | $111.08 | $111.75 | $107.54 | $108.22 | $107.48 | 89,537 |
| 2024-01-02 | $109.70 | $111.86 | $109.40 | $111.40 | $110.64 | 92,395 |
| 2023-12-29 | $113.50 | $113.50 | $109.84 | $110.26 | $109.51 | 97,622 |
| 2023-12-28 | $115.42 | $115.61 | $113.35 | $113.49 | $112.72 | 48,078 |
| 2023-12-27 | $114.42 | $115.89 | $114.12 | $115.77 | $114.98 | 81,821 |
| 2023-12-26 | $113.61 | $114.98 | $112.33 | $114.42 | $113.64 | 59,499 |
| 2023-12-22 | $112.76 | $113.55 | $112.35 | $113.19 | $113.19 | 67,341 |
| 2023-12-21 | $111.22 | $111.98 | $110.56 | $111.77 | $111.77 | 58,531 |
| 2023-12-20 | $110.89 | $113.60 | $110.27 | $110.63 | $110.63 | 140,703 |
| 2023-12-19 | $109.28 | $111.10 | $108.50 | $110.56 | $110.56 | 75,168 |
| 2023-12-18 | $108.90 | $109.21 | $108.07 | $108.92 | $108.92 | 63,342 |
| 2023-12-15 | $109.93 | $109.93 | $107.89 | $108.12 | $108.12 | 305,388 |
| 2023-12-14 | $108.28 | $110.03 | $107.40 | $108.95 | $108.95 | 118,784 |
| 2023-12-13 | $103.35 | $106.50 | $102.56 | $106.43 | $106.43 | 90,342 |
| 2023-12-12 | $102.60 | $103.23 | $102.28 | $102.85 | $102.85 | 34,783 |
| 2023-12-11 | $102.12 | $103.13 | $101.02 | $102.53 | $102.53 | 61,058 |
| 2023-12-08 | $101.16 | $102.41 | $100.88 | $101.59 | $101.59 | 44,204 |
| 2023-12-07 | $100.06 | $101.28 | $99.30 | $101.28 | $101.28 | 37,143 |
| 2023-12-06 | $101.00 | $102.52 | $99.82 | $99.89 | $99.89 | 52,477 |
| 2023-12-05 | $100.93 | $101.55 | $99.85 | $100.24 | $100.24 | 34,481 |
| 2023-12-04 | $99.13 | $101.52 | $98.93 | $100.97 | $100.97 | 88,405 |
| 2023-12-01 | $96.46 | $99.99 | $96.01 | $99.76 | $99.76 | 63,633 |
| 2023-11-30 | $96.61 | $96.88 | $96.02 | $96.27 | $96.27 | 45,586 |
| 2023-11-29 | $96.26 | $97.10 | $95.67 | $96.02 | $96.02 | 47,386 |
| 2023-11-28 | $97.55 | $97.55 | $95.39 | $95.70 | $95.70 | 41,626 |
| 2023-11-27 | $97.21 | $97.50 | $96.35 | $97.42 | $97.42 | 31,116 |
| 2023-11-24 | $97.45 | $98.03 | $96.86 | $97.44 | $97.44 | 13,577 |
| 2023-11-22 | $97.67 | $98.05 | $96.91 | $97.43 | $97.43 | 29,338 |
| 2023-11-21 | $97.90 | $98.95 | $96.53 | $96.75 | $96.75 | 46,498 |
| 2023-11-20 | $98.45 | $98.77 | $97.87 | $98.33 | $98.33 | 40,209 |
| 2023-11-17 | $98.37 | $99.10 | $97.84 | $98.80 | $98.80 | 69,351 |
| 2023-11-16 | $97.87 | $98.50 | $96.71 | $97.56 | $97.56 | 37,440 |
| 2023-11-15 | $98.72 | $99.73 | $97.45 | $98.20 | $98.20 | 68,750 |
| 2023-11-14 | $97.44 | $99.59 | $97.44 | $98.59 | $98.59 | 80,718 |
| 2023-11-13 | $93.28 | $95.33 | $93.02 | $94.99 | $94.99 | 54,318 |
| 2023-11-10 | $93.82 | $94.24 | $93.21 | $93.75 | $93.75 | 36,799 |
| 2023-11-09 | $93.87 | $94.41 | $92.76 | $93.34 | $93.34 | 56,144 |
| 2023-11-08 | $94.74 | $95.04 | $93.88 | $93.88 | $93.88 | 26,711 |
| 2023-11-07 | $96.44 | $96.58 | $95.31 | $95.91 | $95.91 | 33,309 |
| 2023-11-06 | $96.94 | $96.96 | $95.83 | $96.26 | $96.26 | 51,780 |
| 2023-11-03 | $96.73 | $98.09 | $96.50 | $96.91 | $96.91 | 65,930 |
| 2023-11-02 | $92.49 | $95.15 | $92.49 | $94.93 | $94.93 | 53,758 |
| 2023-11-01 | $90.64 | $92.00 | $89.95 | $91.90 | $91.90 | 57,668 |
| 2023-10-31 | $92.79 | $92.95 | $90.37 | $90.78 | $90.78 | 87,212 |
| 2023-10-30 | $92.61 | $93.08 | $92.26 | $92.55 | $92.55 | 47,932 |
| 2023-10-27 | $92.22 | $92.48 | $90.73 | $91.96 | $91.96 | 48,757 |
| 2023-10-26 | $90.09 | $92.73 | $90.09 | $92.66 | $92.66 | 66,339 |
| 2023-10-25 | $87.40 | $90.08 | $86.97 | $89.62 | $89.62 | 90,720 |
| 2023-10-24 | $88.94 | $88.94 | $86.56 | $87.43 | $87.43 | 54,305 |
| 2023-10-23 | $88.21 | $90.02 | $88.00 | $88.65 | $88.65 | 68,151 |
| 2023-10-20 | $90.97 | $90.97 | $88.57 | $88.90 | $88.90 | 106,753 |
| 2023-10-19 | $91.12 | $91.88 | $90.27 | $90.47 | $90.47 | 51,867 |
| 2023-10-18 | $91.95 | $91.95 | $90.50 | $90.80 | $90.80 | 36,579 |
| 2023-10-17 | $91.01 | $93.21 | $91.01 | $92.63 | $92.63 | 52,550 |
| 2023-10-16 | $91.14 | $91.71 | $90.74 | $91.31 | $91.31 | 46,423 |
| 2023-10-13 | $92.23 | $92.27 | $89.99 | $90.30 | $90.30 | 41,830 |
| 2023-10-12 | $91.74 | $91.86 | $90.80 | $91.66 | $91.66 | 42,679 |
| 2023-10-11 | $92.66 | $92.88 | $91.79 | $92.45 | $91.73 | 29,331 |
| 2023-10-10 | $92.61 | $93.08 | $92.19 | $92.39 | $91.67 | 38,525 |
| 2023-10-09 | $91.28 | $92.56 | $91.28 | $92.23 | $91.52 | 39,100 |
| 2023-10-06 | $92.22 | $92.98 | $91.49 | $91.81 | $91.10 | 79,351 |
| 2023-10-05 | $92.13 | $93.03 | $91.76 | $92.83 | $92.11 | 86,568 |
| 2023-10-04 | $90.37 | $91.69 | $89.67 | $91.09 | $90.38 | 77,249 |
| 2023-10-03 | $90.30 | $90.68 | $89.70 | $90.13 | $89.43 | 77,542 |
| 2023-10-02 | $90.24 | $90.80 | $89.75 | $90.45 | $89.75 | 77,545 |
| 2023-09-29 | $90.83 | $91.42 | $89.85 | $90.35 | $89.65 | 77,095 |
| 2023-09-28 | $89.01 | $91.38 | $89.01 | $90.62 | $89.92 | 81,724 |
| 2023-09-27 | $87.95 | $89.14 | $87.45 | $89.00 | $88.31 | 71,261 |
| 2023-09-26 | $87.87 | $88.84 | $87.49 | $87.73 | $87.05 | 80,348 |
| 2023-09-25 | $87.92 | $88.41 | $87.71 | $88.23 | $87.55 | 34,425 |
| 2023-09-22 | $87.62 | $88.53 | $87.41 | $87.51 | $86.83 | 49,769 |
| 2023-09-21 | $87.40 | $88.88 | $86.88 | $87.81 | $87.13 | 76,477 |
| 2023-09-20 | $89.44 | $89.54 | $88.07 | $88.07 | $87.39 | 44,487 |
| 2023-09-19 | $88.97 | $89.80 | $87.83 | $89.30 | $88.61 | 62,483 |
| 2023-09-18 | $90.58 | $90.58 | $88.57 | $88.80 | $88.11 | 68,311 |
| 2023-09-15 | $91.82 | $92.03 | $89.75 | $90.27 | $89.57 | 352,404 |
| 2023-09-14 | $91.09 | $91.83 | $91.09 | $91.64 | $90.93 | 59,370 |
| 2023-09-13 | $91.56 | $91.56 | $90.27 | $90.63 | $89.93 | 62,090 |
| 2023-09-12 | $89.91 | $91.24 | $89.91 | $91.08 | $90.38 | 58,218 |
| 2023-09-11 | $90.91 | $91.15 | $89.56 | $89.89 | $89.19 | 39,521 |
| 2023-09-08 | $90.79 | $91.24 | $89.21 | $90.58 | $89.88 | 44,537 |
| 2023-09-07 | $90.70 | $91.57 | $90.25 | $90.52 | $89.82 | 60,239 |
| 2023-09-06 | $92.90 | $93.55 | $90.55 | $90.71 | $90.71 | 47,222 |
| 2023-09-05 | $92.16 | $92.99 | $90.01 | $92.64 | $92.64 | 73,551 |
| 2023-09-01 | $91.85 | $93.17 | $91.85 | $92.71 | $92.71 | 50,035 |
| 2023-08-31 | $90.33 | $91.49 | $90.33 | $91.36 | $91.36 | 61,593 |
| 2023-08-30 | $91.68 | $91.68 | $90.12 | $90.30 | $90.30 | 37,493 |
| 2023-08-29 | $91.94 | $92.25 | $91.61 | $91.77 | $91.77 | 30,808 |
| 2023-08-28 | $91.22 | $92.43 | $91.22 | $92.06 | $92.06 | 37,019 |
| 2023-08-25 | $91.69 | $91.69 | $90.18 | $91.05 | $91.05 | 26,687 |
| 2023-08-24 | $90.08 | $92.06 | $90.02 | $91.42 | $91.42 | 49,413 |
| 2023-08-23 | $90.38 | $91.00 | $90.14 | $90.47 | $90.47 | 37,650 |
| 2023-08-22 | $91.98 | $92.39 | $90.07 | $90.38 | $90.38 | 50,194 |
| 2023-08-21 | $92.51 | $92.77 | $91.34 | $91.95 | $91.95 | 39,449 |
| 2023-08-18 | $91.45 | $92.90 | $91.45 | $92.47 | $92.47 | 58,503 |
| 2023-08-17 | $92.27 | $92.88 | $91.96 | $91.96 | $91.96 | 31,860 |
| 2023-08-16 | $92.23 | $92.67 | $91.60 | $92.17 | $92.17 | 38,540 |
| 2023-08-15 | $93.96 | $93.96 | $91.91 | $92.10 | $92.10 | 51,182 |
| 2023-08-14 | $95.56 | $95.56 | $94.47 | $94.61 | $94.61 | 38,571 |
| 2023-08-11 | $96.51 | $96.51 | $95.96 | $96.11 | $96.11 | 30,062 |
| 2023-08-10 | $97.69 | $97.94 | $95.79 | $95.91 | $95.91 | 33,978 |
| 2023-08-09 | $97.84 | $97.84 | $96.79 | $97.22 | $97.22 | 31,852 |
| 2023-08-08 | $97.46 | $98.45 | $96.33 | $98.17 | $98.17 | 34,011 |
| 2023-08-07 | $97.40 | $98.79 | $97.40 | $98.56 | $98.56 | 39,672 |
| 2023-08-04 | $97.55 | $98.26 | $97.16 | $97.32 | $97.32 | 65,003 |
| 2023-08-03 | $98.00 | $98.90 | $97.38 | $97.60 | $97.60 | 61,615 |
| 2023-08-02 | $97.66 | $99.00 | $97.65 | $98.34 | $98.34 | 42,234 |
| 2023-08-01 | $98.71 | $99.04 | $97.60 | $98.80 | $98.80 | 53,991 |
| 2023-07-31 | $99.70 | $100.54 | $98.01 | $98.91 | $98.91 | 130,776 |
| 2023-07-28 | $99.50 | $100.71 | $98.74 | $99.49 | $99.49 | 90,556 |
| 2023-07-27 | $99.72 | $99.72 | $98.47 | $99.09 | $99.09 | 92,033 |
| 2023-07-26 | $97.62 | $100.00 | $97.62 | $98.95 | $98.95 | 147,187 |
| 2023-07-25 | $97.32 | $98.00 | $96.45 | $96.72 | $96.72 | 83,554 |
| 2023-07-24 | $94.80 | $97.31 | $94.53 | $97.17 | $97.17 | 49,663 |
| 2023-07-21 | $97.00 | $98.99 | $94.95 | $95.37 | $95.37 | 84,426 |
| 2023-07-20 | $96.94 | $97.00 | $95.04 | $96.77 | $96.77 | 67,395 |
| 2023-07-19 | $95.82 | $97.00 | $94.29 | $96.85 | $96.85 | 89,738 |
| 2023-07-18 | $93.07 | $95.32 | $93.07 | $95.15 | $95.15 | 81,351 |
| 2023-07-17 | $92.22 | $94.27 | $92.22 | $93.08 | $93.08 | 93,757 |
| 2023-07-14 | $92.90 | $92.90 | $91.55 | $92.58 | $92.58 | 53,397 |
| 2023-07-13 | $91.56 | $92.44 | $90.90 | $92.42 | $92.42 | 57,988 |
| 2023-07-12 | $92.14 | $92.81 | $91.32 | $91.61 | $90.97 | 60,177 |
| 2023-07-11 | $90.07 | $90.63 | $89.72 | $90.55 | $89.92 | 40,226 |
| 2023-07-10 | $89.80 | $91.47 | $88.83 | $90.18 | $89.55 | 37,823 |
| 2023-07-07 | $90.08 | $90.96 | $89.71 | $89.93 | $89.30 | 47,646 |
| 2023-07-06 | $89.53 | $90.37 | $88.17 | $90.33 | $89.70 | 64,483 |
| 2023-07-05 | $91.29 | $91.65 | $89.41 | $90.00 | $89.37 | 56,203 |
| 2023-07-03 | $89.62 | $92.17 | $89.62 | $91.88 | $91.24 | 33,051 |
| 2023-06-30 | $92.74 | $92.74 | $89.63 | $89.99 | $89.36 | 58,931 |
| 2023-06-29 | $92.59 | $93.60 | $92.16 | $92.31 | $91.67 | 35,800 |
| 2023-06-28 | $91.77 | $92.69 | $91.33 | $92.27 | $91.63 | 39,936 |
| 2023-06-27 | $91.09 | $93.57 | $90.90 | $92.41 | $91.76 | 30,040 |
| 2023-06-26 | $90.45 | $92.47 | $90.45 | $91.18 | $90.54 | 52,570 |
| 2023-06-23 | $91.06 | $91.85 | $89.11 | $90.28 | $90.28 | 256,626 |
| 2023-06-22 | $94.04 | $94.69 | $91.50 | $91.98 | $91.98 | 55,315 |
| 2023-06-21 | $95.79 | $96.67 | $94.12 | $94.34 | $94.34 | 55,773 |
| 2023-06-20 | $97.81 | $97.81 | $95.73 | $95.96 | $95.96 | 65,125 |
| 2023-06-16 | $98.50 | $98.50 | $96.53 | $97.92 | $97.92 | 182,744 |
| 2023-06-15 | $96.29 | $98.20 | $95.92 | $97.35 | $97.35 | 82,362 |
| 2023-06-14 | $97.72 | $98.31 | $95.39 | $96.18 | $96.18 | 67,742 |
| 2023-06-13 | $95.90 | $99.21 | $95.90 | $97.70 | $97.70 | 88,936 |
| 2023-06-12 | $96.53 | $97.68 | $95.87 | $96.29 | $96.29 | 51,003 |
| 2023-06-09 | $96.42 | $97.31 | $95.19 | $96.30 | $96.30 | 40,579 |
| 2023-06-08 | $97.84 | $97.84 | $95.01 | $96.62 | $96.62 | 42,209 |
| 2023-06-07 | $95.48 | $99.00 | $95.04 | $97.87 | $97.87 | 81,038 |
| 2023-06-06 | $90.12 | $95.45 | $90.12 | $94.79 | $94.79 | 61,409 |
| 2023-06-05 | $92.13 | $92.60 | $89.22 | $90.27 | $90.27 | 51,309 |
| 2023-06-02 | $88.50 | $93.58 | $87.39 | $93.07 | $93.07 | 78,168 |
| 2023-06-01 | $86.80 | $88.85 | $86.53 | $87.91 | $87.91 | 64,093 |
| 2023-05-31 | $89.13 | $89.13 | $85.41 | $86.19 | $86.19 | 69,272 |
| 2023-05-30 | $89.58 | $89.85 | $88.03 | $89.55 | $89.55 | 48,711 |
| 2023-05-26 | $88.21 | $90.15 | $87.57 | $89.94 | $89.94 | 33,915 |
| 2023-05-25 | $88.22 | $88.56 | $87.17 | $88.43 | $88.43 | 29,741 |
| 2023-05-24 | $89.71 | $89.71 | $87.48 | $88.60 | $88.60 | 40,088 |
| 2023-05-23 | $89.64 | $91.89 | $89.45 | $90.05 | $90.05 | 54,297 |
| 2023-05-22 | $88.99 | $90.64 | $87.82 | $89.94 | $89.94 | 36,937 |
| 2023-05-19 | $91.39 | $91.39 | $87.42 | $88.30 | $88.30 | 59,922 |
| 2023-05-18 | $89.51 | $91.34 | $88.21 | $90.42 | $90.42 | 81,001 |
| 2023-05-17 | $87.14 | $90.83 | $87.14 | $90.29 | $90.29 | 98,478 |
| 2023-05-16 | $86.73 | $87.00 | $85.13 | $86.15 | $86.15 | 44,278 |
| 2023-05-15 | $84.08 | $86.46 | $84.03 | $86.30 | $86.30 | 65,261 |
| 2023-05-12 | $83.57 | $84.32 | $82.53 | $84.23 | $84.23 | 93,076 |
| 2023-05-11 | $85.08 | $86.97 | $83.08 | $83.57 | $83.57 | 101,410 |
| 2023-05-10 | $87.19 | $87.19 | $84.66 | $85.82 | $85.82 | 115,052 |
| 2023-05-09 | $87.47 | $87.59 | $85.61 | $86.64 | $86.64 | 84,159 |
| 2023-05-08 | $92.12 | $92.12 | $87.54 | $87.70 | $87.70 | 74,461 |
| 2023-05-05 | $91.11 | $92.26 | $85.00 | $91.37 | $91.37 | 107,142 |
| 2023-05-04 | $88.59 | $90.39 | $87.39 | $89.72 | $89.72 | 108,386 |
| 2023-05-03 | $90.10 | $93.00 | $89.40 | $89.79 | $89.79 | 100,627 |
| 2023-05-02 | $91.43 | $91.83 | $88.32 | $89.80 | $89.80 | 123,685 |
| 2023-05-01 | $91.64 | $92.97 | $91.23 | $91.68 | $91.68 | 72,741 |
| 2023-04-28 | $90.26 | $92.65 | $90.26 | $91.19 | $91.19 | 120,373 |
| 2023-04-27 | $88.45 | $90.33 | $87.32 | $90.14 | $90.14 | 75,489 |
| 2023-04-26 | $88.65 | $89.93 | $86.84 | $88.06 | $88.06 | 148,861 |
| 2023-04-25 | $88.80 | $90.08 | $88.15 | $88.99 | $88.99 | 79,424 |
| 2023-04-24 | $89.03 | $91.03 | $89.03 | $89.95 | $89.95 | 95,050 |
| 2023-04-21 | $89.80 | $90.30 | $87.92 | $89.67 | $89.67 | 88,380 |
| 2023-04-20 | $91.63 | $91.79 | $89.87 | $90.20 | $90.20 | 111,813 |
| 2023-04-19 | $89.98 | $92.27 | $89.90 | $91.86 | $91.86 | 89,327 |
| 2023-04-18 | $92.08 | $92.08 | $89.20 | $89.95 | $89.95 | 94,396 |
| 2023-04-17 | $89.89 | $92.16 | $89.29 | $92.00 | $92.00 | 61,483 |
| 2023-04-14 | $92.46 | $92.69 | $88.42 | $89.98 | $89.98 | 126,656 |
| 2023-04-13 | $90.10 | $92.46 | $89.91 | $91.76 | $91.76 | 68,589 |
| 2023-04-12 | $90.55 | $90.67 | $89.66 | $90.44 | $89.80 | 54,346 |
| 2023-04-11 | $89.98 | $90.80 | $89.22 | $90.40 | $89.76 | 69,360 |
| 2023-04-10 | $88.78 | $90.62 | $88.56 | $89.61 | $88.98 | 87,296 |
| 2023-04-06 | $87.52 | $89.35 | $87.51 | $88.89 | $88.89 | 80,527 |
| 2023-04-05 | $88.00 | $88.50 | $87.21 | $87.92 | $87.92 | 99,146 |
| 2023-04-04 | $89.41 | $90.11 | $87.01 | $88.00 | $88.00 | 98,274 |
| 2023-04-03 | $90.97 | $91.46 | $89.69 | $89.98 | $89.98 | 153,877 |
| 2023-03-31 | $91.51 | $91.68 | $90.02 | $90.88 | $90.88 | 78,345 |
| 2023-03-30 | $91.29 | $91.29 | $88.43 | $90.81 | $90.81 | 187,028 |
| 2023-03-29 | $92.10 | $92.62 | $90.02 | $91.04 | $91.04 | 72,164 |
| 2023-03-28 | $91.75 | $92.27 | $91.30 | $92.00 | $92.00 | 65,545 |
| 2023-03-27 | $94.12 | $95.00 | $91.73 | $91.87 | $91.87 | 82,252 |
| 2023-03-24 | $89.28 | $93.36 | $88.76 | $93.14 | $93.14 | 72,905 |
| 2023-03-23 | $91.05 | $91.50 | $89.21 | $89.85 | $89.85 | 84,192 |
| 2023-03-22 | $93.83 | $94.32 | $90.31 | $90.82 | $90.82 | 106,631 |
| 2023-03-21 | $92.96 | $95.69 | $92.88 | $93.94 | $93.94 | 123,690 |
| 2023-03-20 | $93.29 | $96.57 | $91.54 | $91.82 | $91.82 | 134,853 |
| 2023-03-17 | $94.43 | $94.43 | $91.46 | $92.54 | $92.54 | 331,168 |
| 2023-03-16 | $91.61 | $97.85 | $90.70 | $95.63 | $95.63 | 147,200 |
| 2023-03-15 | $90.52 | $94.13 | $90.52 | $92.53 | $92.53 | 132,286 |
| 2023-03-14 | $96.00 | $97.59 | $92.68 | $93.11 | $93.11 | 155,174 |
| 2023-03-13 | $89.18 | $95.01 | $86.63 | $91.29 | $91.29 | 216,618 |
| 2023-03-10 | $90.25 | $93.29 | $89.46 | $92.28 | $92.28 | 128,531 |
| 2023-03-09 | $93.91 | $94.11 | $90.27 | $91.24 | $91.24 | 95,702 |
| 2023-03-08 | $94.81 | $94.94 | $93.06 | $94.71 | $94.71 | 72,826 |
| 2023-03-07 | $96.64 | $96.69 | $94.36 | $94.50 | $94.50 | 88,037 |
| 2023-03-06 | $98.02 | $98.02 | $96.25 | $96.85 | $96.85 | 73,911 |
| 2023-03-03 | $96.86 | $97.87 | $96.07 | $97.64 | $97.64 | 58,462 |
| 2023-03-02 | $96.63 | $96.99 | $95.87 | $96.90 | $96.90 | 64,697 |
| 2023-03-01 | $97.62 | $98.43 | $96.69 | $97.35 | $97.35 | 47,368 |
| 2023-02-28 | $98.48 | $99.74 | $98.05 | $98.20 | $98.20 | 87,815 |
| 2023-02-27 | $98.54 | $99.06 | $97.34 | $98.44 | $98.44 | 53,370 |
| 2023-02-24 | $98.19 | $98.71 | $97.73 | $98.38 | $98.38 | 44,692 |
| 2023-02-23 | $99.37 | $100.25 | $98.59 | $98.72 | $98.72 | 43,951 |
| 2023-02-22 | $99.53 | $100.65 | $98.65 | $99.62 | $99.62 | 90,032 |
| 2023-02-21 | $99.57 | $99.88 | $99.16 | $99.52 | $99.52 | 49,530 |
| 2023-02-17 | $99.22 | $100.69 | $99.00 | $100.23 | $100.23 | 51,722 |
| 2023-02-16 | $98.59 | $99.47 | $98.35 | $98.89 | $98.89 | 45,754 |
| 2023-02-15 | $98.48 | $99.74 | $98.33 | $99.42 | $99.42 | 32,016 |
| 2023-02-14 | $99.90 | $99.97 | $98.37 | $98.68 | $98.68 | 52,209 |
| 2023-02-13 | $99.27 | $100.17 | $99.05 | $99.98 | $99.98 | 54,714 |
| 2023-02-10 | $99.55 | $100.53 | $99.30 | $99.59 | $99.59 | 56,104 |
| 2023-02-09 | $100.74 | $100.74 | $98.27 | $99.31 | $99.31 | 62,650 |
| 2023-02-08 | $99.02 | $100.59 | $99.02 | $100.27 | $100.27 | 110,884 |
| 2023-02-07 | $97.99 | $99.64 | $97.61 | $99.19 | $99.19 | 64,305 |
| 2023-02-06 | $99.81 | $100.77 | $97.94 | $98.15 | $98.15 | 61,161 |
| 2023-02-03 | $98.08 | $100.29 | $94.25 | $99.83 | $99.83 | 77,943 |
| 2023-02-02 | $96.35 | $98.42 | $95.78 | $98.42 | $98.42 | 66,658 |
| 2023-02-01 | $94.64 | $96.79 | $94.43 | $96.31 | $96.31 | 91,759 |
| 2023-01-31 | $93.33 | $95.42 | $93.08 | $94.79 | $94.79 | 89,290 |
| 2023-01-30 | $92.25 | $93.44 | $92.17 | $92.96 | $92.96 | 62,951 |
| 2023-01-27 | $90.90 | $92.48 | $90.90 | $91.95 | $91.95 | 46,934 |
| 2023-01-26 | $91.52 | $91.52 | $90.30 | $91.08 | $91.08 | 49,983 |
| 2023-01-25 | $93.64 | $94.40 | $89.82 | $91.40 | $91.40 | 72,180 |
| 2023-01-24 | $90.18 | $94.06 | $89.56 | $93.55 | $93.55 | 95,369 |
| 2023-01-23 | $89.77 | $89.77 | $89.00 | $89.37 | $89.37 | 58,961 |
| 2023-01-20 | $89.92 | $90.19 | $88.81 | $89.52 | $89.52 | 105,459 |
| 2023-01-19 | $89.78 | $91.48 | $89.10 | $89.17 | $89.17 | 59,808 |
| 2023-01-18 | $92.83 | $92.83 | $90.20 | $90.20 | $90.20 | 108,698 |
| 2023-01-17 | $93.81 | $93.81 | $92.05 | $93.20 | $93.20 | 74,428 |
| 2023-01-13 | $92.34 | $94.19 | $91.41 | $93.87 | $93.87 | 76,158 |
| 2023-01-12 | $92.04 | $93.21 | $91.35 | $92.77 | $92.77 | 63,146 |
| 2023-01-11 | $91.96 | $92.40 | $91.81 | $92.24 | $91.60 | 53,609 |
| 2023-01-10 | $91.37 | $93.12 | $91.21 | $92.07 | $91.43 | 63,099 |
| 2023-01-09 | $92.23 | $92.50 | $91.13 | $91.55 | $91.55 | 56,243 |
| 2023-01-06 | $91.83 | $92.95 | $91.83 | $92.28 | $92.28 | 79,243 |
| 2023-01-05 | $92.03 | $92.03 | $91.02 | $91.25 | $91.25 | 55,564 |
| 2023-01-04 | $92.57 | $93.90 | $92.12 | $92.50 | $92.50 | 80,004 |
| 2023-01-03 | $93.03 | $93.03 | $91.56 | $92.58 | $92.58 | 69,231 |
| 2022-12-30 | $94.13 | $94.39 | $92.95 | $93.09 | $93.09 | 71,100 |
| 2022-12-29 | $93.98 | $94.60 | $93.67 | $94.51 | $94.51 | 50,441 |
| 2022-12-28 | $94.22 | $94.42 | $93.48 | $93.69 | $93.69 | 55,093 |
| 2022-12-27 | $93.63 | $94.58 | $93.63 | $94.20 | $94.20 | 47,796 |
| 2022-12-23 | $93.34 | $94.56 | $93.22 | $93.49 | $93.49 | 37,801 |
| 2022-12-22 | $93.65 | $93.65 | $92.25 | $93.12 | $93.12 | 60,162 |
| 2022-12-21 | $93.70 | $94.69 | $93.33 | $93.72 | $93.72 | 55,376 |
| 2022-12-20 | $93.09 | $94.25 | $92.80 | $93.21 | $93.21 | 62,473 |
| 2022-12-19 | $92.15 | $93.66 | $92.06 | $93.01 | $93.01 | 63,985 |
| 2022-12-16 | $91.63 | $92.84 | $91.23 | $91.69 | $91.69 | 388,802 |
| 2022-12-15 | $92.45 | $93.21 | $91.19 | $91.88 | $91.88 | 99,094 |
| 2022-12-14 | $93.81 | $95.44 | $92.50 | $92.85 | $92.85 | 68,141 |
| 2022-12-13 | $95.82 | $96.32 | $93.21 | $93.40 | $93.40 | 107,755 |
| 2022-12-12 | $94.72 | $95.56 | $94.11 | $94.92 | $94.92 | 52,782 |
| 2022-12-09 | $95.77 | $95.77 | $94.50 | $94.77 | $94.77 | 45,627 |
| 2022-12-08 | $95.91 | $96.63 | $94.83 | $95.77 | $95.77 | 47,945 |
| 2022-12-07 | $96.50 | $97.56 | $95.57 | $95.90 | $95.90 | 77,121 |
| 2022-12-06 | $97.60 | $97.77 | $95.94 | $96.90 | $96.90 | 62,803 |
| 2022-12-05 | $100.78 | $100.78 | $97.83 | $97.88 | $97.88 | 84,789 |
| 2022-12-02 | $101.15 | $102.11 | $100.96 | $101.43 | $101.43 | 45,009 |
| 2022-12-01 | $101.57 | $102.44 | $100.43 | $101.68 | $101.68 | 51,928 |
| 2022-11-30 | $100.00 | $102.91 | $99.35 | $101.92 | $101.92 | 101,647 |
| 2022-11-29 | $99.93 | $101.02 | $99.67 | $100.08 | $100.08 | 77,292 |
| 2022-11-28 | $100.15 | $100.26 | $99.50 | $99.92 | $99.92 | 41,060 |
| 2022-11-25 | $99.71 | $101.15 | $99.71 | $100.56 | $100.56 | 25,535 |
| 2022-11-23 | $99.27 | $99.68 | $98.85 | $99.25 | $99.25 | 79,170 |
| 2022-11-22 | $98.82 | $99.68 | $98.19 | $98.89 | $98.89 | 58,315 |
| 2022-11-21 | $97.60 | $99.18 | $97.60 | $98.63 | $98.63 | 49,585 |
| 2022-11-18 | $99.20 | $99.20 | $97.63 | $98.03 | $98.03 | 74,792 |
| 2022-11-17 | $97.33 | $98.18 | $97.26 | $98.12 | $98.12 | 48,130 |
| 2022-11-16 | $98.30 | $98.80 | $97.22 | $97.54 | $97.54 | 77,308 |
| 2022-11-15 | $98.44 | $99.90 | $97.65 | $98.75 | $98.75 | 45,857 |
| 2022-11-14 | $96.99 | $98.95 | $96.37 | $97.70 | $97.70 | 58,670 |
| 2022-11-11 | $99.00 | $99.00 | $95.63 | $96.66 | $96.66 | 114,566 |
| 2022-11-10 | $98.81 | $101.32 | $98.78 | $98.87 | $98.87 | 87,384 |
| 2022-11-09 | $98.15 | $98.28 | $96.91 | $97.59 | $97.59 | 49,993 |
| 2022-11-08 | $98.30 | $99.64 | $98.00 | $98.04 | $98.04 | 47,248 |
| 2022-11-07 | $100.12 | $100.90 | $98.17 | $98.18 | $98.18 | 51,557 |
| 2022-11-04 | $98.11 | $100.25 | $98.11 | $100.09 | $100.09 | 91,671 |
| 2022-11-03 | $98.17 | $98.38 | $96.28 | $97.98 | $97.98 | 37,123 |
| 2022-11-02 | $99.03 | $100.08 | $97.51 | $98.25 | $98.25 | 89,029 |
| 2022-11-01 | $101.11 | $101.46 | $98.34 | $98.89 | $98.89 | 102,014 |
| 2022-10-31 | $101.77 | $101.77 | $100.63 | $100.85 | $100.85 | 95,017 |
| 2022-10-28 | $100.01 | $102.35 | $99.95 | $101.77 | $101.77 | 77,396 |
| 2022-10-27 | $100.81 | $101.87 | $99.11 | $99.30 | $99.30 | 67,318 |
| 2022-10-26 | $101.84 | $102.76 | $99.90 | $100.01 | $100.01 | 102,711 |
| 2022-10-25 | $101.47 | $103.00 | $101.47 | $101.84 | $101.84 | 92,824 |
| 2022-10-24 | $101.17 | $102.90 | $101.17 | $101.94 | $101.94 | 60,405 |
| 2022-10-21 | $99.00 | $100.85 | $98.48 | $100.67 | $100.67 | 65,774 |
| 2022-10-20 | $99.40 | $100.48 | $96.52 | $98.31 | $98.31 | 165,562 |
| 2022-10-19 | $93.61 | $99.27 | $91.84 | $99.15 | $99.15 | 180,518 |
| 2022-10-18 | $95.48 | $95.65 | $94.11 | $94.62 | $94.62 | 54,613 |
| 2022-10-17 | $93.61 | $95.29 | $93.13 | $95.04 | $95.04 | 74,898 |
| 2022-10-14 | $93.41 | $94.29 | $92.41 | $93.27 | $93.27 | 60,564 |
| 2022-10-13 | $89.30 | $93.67 | $87.81 | $93.06 | $93.06 | 68,150 |
| 2022-10-12 | $90.68 | $91.70 | $90.02 | $90.58 | $90.58 | 41,437 |
| 2022-10-11 | $90.66 | $91.30 | $90.28 | $91.03 | $91.03 | 78,387 |
| 2022-10-10 | $89.56 | $91.08 | $89.56 | $90.49 | $90.49 | 54,609 |
| 2022-10-07 | $89.52 | $89.62 | $88.21 | $89.62 | $89.62 | 52,082 |
| 2022-10-06 | $89.36 | $89.79 | $88.87 | $89.55 | $89.55 | 45,500 |
| 2022-10-05 | $89.92 | $90.42 | $88.81 | $89.32 | $89.32 | 38,120 |
| 2022-10-04 | $90.32 | $91.84 | $90.32 | $90.55 | $90.55 | 111,094 |
| 2022-10-03 | $88.90 | $90.08 | $88.80 | $89.97 | $89.97 | 97,117 |
| 2022-09-30 | $88.24 | $89.76 | $88.24 | $88.69 | $88.69 | 142,339 |
| 2022-09-29 | $88.08 | $88.72 | $87.34 | $88.63 | $88.63 | 90,258 |
| 2022-09-28 | $86.62 | $88.85 | $86.33 | $88.08 | $88.08 | 102,360 |
| 2022-09-27 | $87.58 | $88.47 | $85.97 | $86.93 | $86.93 | 67,261 |
| 2022-09-26 | $87.06 | $88.16 | $86.82 | $87.42 | $87.42 | 69,967 |
| 2022-09-23 | $86.59 | $87.08 | $85.48 | $87.08 | $87.08 | 43,657 |
| 2022-09-22 | $88.26 | $88.26 | $86.55 | $87.04 | $87.04 | 40,795 |
| 2022-09-21 | $88.34 | $89.34 | $88.21 | $88.33 | $88.33 | 71,077 |
| 2022-09-20 | $88.04 | $88.69 | $87.51 | $88.53 | $88.53 | 75,134 |
| 2022-09-19 | $87.34 | $88.53 | $86.50 | $88.09 | $88.09 | 71,645 |
| 2022-09-16 | $85.23 | $88.29 | $84.74 | $87.79 | $87.79 | 270,296 |
| 2022-09-15 | $85.58 | $86.49 | $85.18 | $85.71 | $85.71 | 60,134 |
| 2022-09-14 | $85.28 | $85.64 | $84.70 | $85.52 | $85.52 | 51,097 |
| 2022-09-13 | $86.12 | $86.33 | $84.85 | $85.46 | $85.46 | 53,623 |
| 2022-09-12 | $86.50 | $87.09 | $86.05 | $86.83 | $86.83 | 39,807 |
| 2022-09-09 | $86.02 | $86.87 | $85.45 | $86.46 | $86.46 | 50,447 |
| 2022-09-08 | $83.77 | $85.90 | $83.48 | $85.75 | $85.75 | 66,495 |
| 2022-09-07 | $83.22 | $84.48 | $83.06 | $84.33 | $84.33 | 60,707 |
| 2022-09-06 | $83.73 | $83.73 | $82.56 | $83.43 | $83.43 | 66,276 |
| 2022-09-02 | $85.09 | $85.62 | $83.64 | $84.22 | $84.22 | 38,308 |
| 2022-09-01 | $85.00 | $85.20 | $84.16 | $84.79 | $84.79 | 48,714 |
| 2022-08-31 | $85.37 | $86.02 | $84.88 | $85.01 | $85.01 | 41,267 |
| 2022-08-30 | $85.80 | $86.05 | $84.62 | $85.24 | $85.24 | 41,475 |
| 2022-08-29 | $85.99 | $85.99 | $85.08 | $85.32 | $85.32 | 37,599 |
| 2022-08-26 | $88.30 | $88.30 | $86.28 | $86.43 | $86.43 | 33,158 |
| 2022-08-25 | $86.66 | $88.06 | $86.66 | $87.79 | $87.79 | 36,732 |
| 2022-08-24 | $87.07 | $87.19 | $85.94 | $86.72 | $86.72 | 28,914 |
| 2022-08-23 | $88.41 | $89.13 | $86.68 | $86.78 | $86.78 | 31,982 |
| 2022-08-22 | $89.30 | $89.61 | $88.00 | $88.12 | $88.12 | 37,936 |
| 2022-08-19 | $89.68 | $90.11 | $89.12 | $89.87 | $89.87 | 53,110 |
| 2022-08-18 | $90.10 | $90.28 | $89.49 | $89.88 | $89.88 | 21,108 |
| 2022-08-17 | $89.89 | $90.16 | $89.38 | $89.97 | $89.97 | 39,334 |
| 2022-08-16 | $89.61 | $90.96 | $89.61 | $90.24 | $90.24 | 39,054 |
| 2022-08-15 | $88.55 | $90.01 | $88.51 | $90.01 | $90.01 | 33,872 |
| 2022-08-12 | $88.35 | $89.60 | $87.74 | $89.06 | $89.06 | 48,177 |
| 2022-08-11 | $87.44 | $88.32 | $86.19 | $87.89 | $87.89 | 34,440 |
| 2022-08-10 | $87.00 | $87.79 | $86.58 | $86.88 | $86.88 | 47,609 |
| 2022-08-09 | $85.99 | $86.90 | $85.73 | $86.80 | $86.80 | 46,378 |
| 2022-08-08 | $86.56 | $86.58 | $85.86 | $86.04 | $86.04 | 33,697 |
| 2022-08-05 | $85.90 | $86.91 | $85.56 | $86.52 | $86.52 | 35,926 |
| 2022-08-04 | $86.50 | $86.50 | $85.83 | $85.96 | $85.96 | 25,052 |
| 2022-08-03 | $86.10 | $86.98 | $85.28 | $86.93 | $86.93 | 40,289 |
| 2022-08-02 | $86.11 | $86.31 | $85.63 | $85.78 | $85.78 | 33,031 |
| 2022-08-01 | $86.62 | $87.47 | $85.70 | $86.69 | $86.69 | 90,947 |
| 2022-07-29 | $86.00 | $87.02 | $86.00 | $86.79 | $86.79 | 59,160 |
| 2022-07-28 | $85.28 | $85.99 | $84.90 | $85.94 | $85.94 | 41,300 |
| 2022-07-27 | $84.53 | $85.95 | $83.96 | $85.18 | $85.18 | 44,897 |
| 2022-07-26 | $84.88 | $85.51 | $84.29 | $84.36 | $84.36 | 58,821 |
| 2022-07-25 | $82.87 | $84.99 | $82.30 | $84.93 | $84.93 | 108,939 |
| 2022-07-22 | $81.45 | $82.40 | $80.73 | $82.28 | $82.28 | 66,726 |
| 2022-07-21 | $82.49 | $82.49 | $81.00 | $81.67 | $81.67 | 47,178 |
| 2022-07-20 | $82.11 | $82.40 | $81.02 | $82.12 | $82.12 | 61,498 |
| 2022-07-19 | $80.72 | $82.44 | $79.93 | $82.21 | $82.21 | 92,219 |
| 2022-07-18 | $80.40 | $81.52 | $79.73 | $80.15 | $80.15 | 47,349 |
| 2022-07-15 | $79.26 | $80.44 | $79.00 | $80.05 | $80.05 | 53,093 |
| 2022-07-14 | $78.55 | $78.67 | $77.38 | $78.40 | $78.40 | 48,175 |
| 2022-07-13 | $80.95 | $81.10 | $79.87 | $79.87 | $79.26 | 43,375 |
| 2022-07-12 | $81.43 | $82.37 | $81.21 | $81.28 | $80.66 | 33,753 |
| 2022-07-11 | $80.51 | $81.70 | $80.51 | $81.64 | $81.02 | 54,584 |
| 2022-07-08 | $81.29 | $81.29 | $80.24 | $80.89 | $80.28 | 50,996 |
| 2022-07-07 | $81.90 | $82.11 | $80.95 | $81.15 | $80.53 | 70,340 |
| 2022-07-06 | $81.39 | $81.99 | $80.15 | $81.55 | $80.93 | 58,496 |
| 2022-07-05 | $80.48 | $81.90 | $79.53 | $81.89 | $81.27 | 105,549 |
| 2022-07-01 | $79.58 | $81.50 | $79.29 | $81.33 | $80.71 | 81,844 |
| 2022-06-30 | $78.89 | $80.39 | $78.80 | $79.88 | $79.27 | 72,602 |
| 2022-06-29 | $80.47 | $80.47 | $79.19 | $79.52 | $78.92 | 51,283 |
| 2022-06-28 | $80.37 | $80.93 | $79.81 | $79.99 | $79.38 | 48,893 |
| 2022-06-27 | $80.49 | $80.76 | $79.91 | $80.03 | $79.42 | 58,507 |
| 2022-06-24 | $78.85 | $80.37 | $78.85 | $80.18 | $79.57 | 130,382 |
| 2022-06-23 | $80.06 | $80.45 | $78.55 | $78.80 | $78.20 | 53,648 |
| 2022-06-22 | $79.53 | $80.55 | $79.38 | $80.09 | $79.48 | 69,470 |
| 2022-06-21 | $79.36 | $80.22 | $78.32 | $80.05 | $79.44 | 94,567 |
| 2022-06-17 | $76.90 | $79.79 | $76.90 | $78.68 | $78.08 | 161,168 |
| 2022-06-16 | $78.38 | $79.11 | $77.85 | $78.18 | $77.59 | 137,548 |
| 2022-06-15 | $79.34 | $80.12 | $78.54 | $79.15 | $78.55 | 71,900 |
| 2022-06-14 | $78.99 | $79.84 | $78.14 | $78.78 | $78.18 | 83,508 |
| 2022-06-13 | $78.00 | $79.57 | $78.00 | $78.84 | $78.24 | 102,791 |
| 2022-06-10 | $78.76 | $79.30 | $77.95 | $78.88 | $78.28 | 83,213 |
| 2022-06-09 | $80.79 | $81.16 | $79.38 | $79.43 | $78.83 | 61,229 |
| 2022-06-08 | $81.85 | $81.85 | $80.77 | $81.16 | $80.54 | 39,700 |
| 2022-06-07 | $81.88 | $82.38 | $81.42 | $82.24 | $81.62 | 39,487 |
| 2022-06-06 | $81.97 | $82.37 | $81.63 | $82.15 | $81.53 | 82,185 |
| 2022-06-03 | $82.67 | $82.67 | $81.29 | $81.56 | $80.94 | 43,945 |
| 2022-06-02 | $81.43 | $82.69 | $81.16 | $82.64 | $82.01 | 82,440 |
| 2022-06-01 | $82.02 | $82.11 | $80.76 | $81.93 | $81.31 | 79,193 |
| 2022-05-31 | $82.36 | $82.38 | $81.56 | $82.09 | $81.47 | 86,468 |
| 2022-05-27 | $82.40 | $83.07 | $81.83 | $83.07 | $82.44 | 70,345 |
| 2022-05-26 | $81.61 | $82.40 | $80.99 | $82.12 | $81.50 | 95,029 |
| 2022-05-25 | $80.57 | $81.52 | $80.28 | $80.59 | $79.98 | 56,787 |
| 2022-05-24 | $80.53 | $80.90 | $79.46 | $80.90 | $80.29 | 59,976 |
| 2022-05-23 | $80.55 | $81.45 | $80.23 | $80.50 | $79.89 | 71,697 |
| 2022-05-20 | $78.98 | $79.91 | $78.15 | $79.88 | $79.27 | 103,542 |
| 2022-05-19 | $78.66 | $79.49 | $78.10 | $78.38 | $77.78 | 94,156 |
| 2022-05-18 | $79.24 | $80.05 | $78.80 | $79.50 | $78.90 | 77,078 |
| 2022-05-17 | $78.63 | $80.26 | $78.48 | $80.03 | $79.42 | 66,662 |
| 2022-05-16 | $78.63 | $79.06 | $77.17 | $77.99 | $77.40 | 54,831 |
| 2022-05-13 | $79.10 | $79.71 | $78.15 | $78.46 | $77.86 | 68,115 |
| 2022-05-12 | $78.79 | $79.50 | $77.75 | $78.85 | $78.25 | 82,880 |
| 2022-05-11 | $79.58 | $80.55 | $79.10 | $79.29 | $78.69 | 51,025 |
| 2022-05-10 | $81.42 | $81.55 | $78.36 | $79.37 | $78.77 | 89,106 |
| 2022-05-09 | $79.81 | $81.46 | $79.43 | $81.13 | $80.51 | 135,400 |
| 2022-05-06 | $79.93 | $80.55 | $78.56 | $80.20 | $79.59 | 100,970 |
| 2022-05-05 | $81.45 | $82.15 | $79.76 | $80.23 | $79.62 | 153,570 |
| 2022-05-04 | $78.59 | $82.30 | $78.59 | $82.17 | $81.55 | 124,409 |
| 2022-05-03 | $78.47 | $79.00 | $77.41 | $78.77 | $78.17 | 138,938 |
| 2022-05-02 | $77.67 | $79.03 | $77.44 | $78.67 | $78.07 | 112,356 |
| 2022-04-29 | $78.01 | $78.42 | $76.99 | $77.38 | $76.79 | 133,668 |
| 2022-04-28 | $77.71 | $78.71 | $77.21 | $78.30 | $77.71 | 78,295 |
| 2022-04-27 | $77.28 | $77.99 | $76.50 | $77.42 | $76.83 | 100,034 |
| 2022-04-26 | $78.18 | $79.01 | $76.95 | $77.28 | $76.69 | 124,961 |
| 2022-04-25 | $78.90 | $78.91 | $76.89 | $78.44 | $77.84 | 122,728 |
| 2022-04-22 | $79.31 | $79.69 | $76.90 | $78.79 | $78.19 | 103,275 |
| 2022-04-21 | $79.00 | $80.27 | $78.52 | $79.93 | $79.32 | 110,233 |
| 2022-04-20 | $78.39 | $80.05 | $77.73 | $79.16 | $78.56 | 60,219 |
| 2022-04-19 | $76.68 | $78.56 | $76.45 | $78.40 | $77.80 | 56,380 |
| 2022-04-18 | $75.94 | $77.00 | $75.71 | $76.05 | $75.47 | 63,081 |
| 2022-04-14 | $76.00 | $76.63 | $76.00 | $76.31 | $75.73 | 130,520 |
| 2022-04-13 | $73.80 | $75.83 | $73.40 | $75.78 | $75.20 | 86,541 |
| 2022-04-12 | $75.66 | $75.66 | $74.15 | $74.37 | $73.23 | 65,840 |
| 2022-04-11 | $73.75 | $75.66 | $73.75 | $74.62 | $73.47 | 67,069 |
| 2022-04-08 | $75.43 | $75.65 | $73.76 | $73.88 | $72.74 | 126,943 |
| 2022-04-07 | $76.44 | $76.78 | $74.73 | $74.91 | $73.76 | 124,129 |
| 2022-04-06 | $77.05 | $77.48 | $76.12 | $76.22 | $75.05 | 77,820 |
| 2022-04-05 | $77.56 | $78.22 | $77.06 | $77.24 | $76.05 | 65,027 |
| 2022-04-04 | $78.58 | $78.91 | $76.93 | $77.16 | $75.97 | 76,988 |
| 2022-04-01 | $78.87 | $79.54 | $78.08 | $78.75 | $77.54 | 91,762 |
| 2022-03-31 | $78.46 | $79.41 | $78.46 | $78.70 | $77.49 | 49,451 |
| 2022-03-30 | $79.68 | $80.10 | $78.12 | $78.50 | $77.29 | 46,926 |
| 2022-03-29 | $79.83 | $80.39 | $78.94 | $79.84 | $78.61 | 53,147 |
| 2022-03-28 | $79.17 | $79.49 | $78.36 | $79.22 | $78.00 | 71,383 |
| 2022-03-25 | $78.73 | $80.15 | $78.17 | $79.79 | $78.56 | 56,366 |
| 2022-03-24 | $77.94 | $78.78 | $77.11 | $78.58 | $77.37 | 50,659 |
| 2022-03-23 | $78.52 | $78.52 | $77.05 | $77.31 | $76.12 | 61,600 |
| 2022-03-22 | $78.80 | $79.58 | $78.48 | $78.76 | $77.55 | 33,708 |
| 2022-03-21 | $78.90 | $79.24 | $77.77 | $78.32 | $77.11 | 48,098 |
| 2022-03-18 | $78.93 | $79.98 | $77.64 | $78.52 | $77.31 | 165,776 |
| 2022-03-17 | $80.01 | $80.13 | $78.97 | $79.63 | $78.40 | 31,612 |
| 2022-03-16 | $80.21 | $80.81 | $79.69 | $80.45 | $79.21 | 50,184 |
| 2022-03-15 | $80.68 | $80.68 | $78.90 | $79.69 | $78.46 | 44,616 |
| 2022-03-14 | $80.30 | $81.55 | $79.93 | $80.15 | $78.92 | 42,684 |
| 2022-03-11 | $79.49 | $80.26 | $79.34 | $79.68 | $78.45 | 41,383 |
| 2022-03-10 | $77.85 | $79.23 | $77.53 | $79.03 | $77.81 | 33,899 |
| 2022-03-09 | $79.33 | $80.29 | $78.37 | $78.66 | $77.45 | 27,713 |
| 2022-03-08 | $77.99 | $79.52 | $77.64 | $77.91 | $76.71 | 68,213 |
| 2022-03-07 | $79.46 | $80.14 | $77.20 | $77.29 | $76.10 | 84,642 |
| 2022-03-04 | $79.69 | $80.55 | $79.02 | $79.63 | $78.40 | 43,647 |
| 2022-03-03 | $79.95 | $80.83 | $79.33 | $80.64 | $79.40 | 52,166 |
| 2022-03-02 | $77.95 | $80.22 | $77.95 | $79.76 | $78.53 | 59,985 |
| 2022-03-01 | $79.10 | $80.22 | $76.26 | $77.40 | $76.21 | 78,427 |
| 2022-02-28 | $78.42 | $80.17 | $78.20 | $79.67 | $78.44 | 90,508 |
| 2022-02-25 | $77.56 | $79.27 | $77.56 | $78.98 | $77.76 | 47,583 |
| 2022-02-24 | $77.00 | $77.14 | $74.69 | $76.82 | $75.64 | 62,115 |
| 2022-02-23 | $79.34 | $79.52 | $77.84 | $78.14 | $76.94 | 44,504 |
| 2022-02-22 | $79.21 | $79.92 | $78.26 | $78.73 | $77.52 | 72,870 |
| 2022-02-18 | $78.48 | $80.03 | $78.48 | $79.66 | $78.43 | 73,555 |
| 2022-02-17 | $79.92 | $79.92 | $78.59 | $78.84 | $77.63 | 33,770 |
| 2022-02-16 | $79.91 | $80.84 | $79.32 | $80.08 | $78.85 | 46,408 |
| 2022-02-15 | $80.27 | $80.85 | $79.98 | $80.10 | $78.87 | 43,946 |
| 2022-02-14 | $79.96 | $80.48 | $79.01 | $79.59 | $78.37 | 65,439 |
| 2022-02-11 | $79.24 | $80.55 | $78.98 | $79.50 | $78.28 | 46,269 |
| 2022-02-10 | $79.39 | $79.96 | $78.56 | $79.54 | $78.32 | 61,945 |
| 2022-02-09 | $81.57 | $81.57 | $79.14 | $79.50 | $78.28 | 43,951 |
| 2022-02-08 | $80.45 | $81.63 | $80.45 | $81.42 | $80.17 | 35,949 |
| 2022-02-07 | $79.83 | $80.21 | $78.95 | $80.04 | $78.81 | 45,749 |
| 2022-02-04 | $79.96 | $79.99 | $79.00 | $79.74 | $78.51 | 38,409 |
| 2022-02-03 | $79.18 | $80.65 | $79.18 | $79.61 | $78.38 | 44,563 |
| 2022-02-02 | $79.46 | $79.95 | $78.45 | $79.18 | $77.96 | 72,193 |
| 2022-02-01 | $79.90 | $80.84 | $78.51 | $79.94 | $78.71 | 57,827 |
| 2022-01-31 | $78.10 | $80.21 | $78.10 | $80.21 | $78.98 | 62,478 |
| 2022-01-28 | $79.10 | $80.23 | $77.74 | $79.91 | $78.68 | 62,434 |
| 2022-01-27 | $81.21 | $82.40 | $78.56 | $79.34 | $78.12 | 74,071 |
| 2022-01-26 | $83.18 | $83.82 | $80.37 | $81.15 | $79.90 | 85,416 |
| 2022-01-25 | $81.02 | $83.11 | $79.33 | $82.62 | $81.35 | 70,198 |
| 2022-01-24 | $79.25 | $82.28 | $79.01 | $81.83 | $80.57 | 110,883 |
| 2022-01-21 | $80.05 | $82.55 | $79.73 | $79.77 | $78.54 | 165,189 |
| 2022-01-20 | $81.21 | $82.48 | $80.53 | $80.63 | $79.39 | 75,732 |
| 2022-01-19 | $83.27 | $83.27 | $81.40 | $81.70 | $80.44 | 58,609 |
| 2022-01-18 | $84.95 | $85.01 | $83.24 | $83.46 | $82.18 | 48,233 |
| 2022-01-14 | $83.63 | $85.10 | $83.27 | $85.01 | $83.70 | 49,213 |
| 2022-01-13 | $83.92 | $84.91 | $83.88 | $84.01 | $82.72 | 72,383 |
| 2022-01-12 | $85.18 | $85.35 | $83.68 | $84.36 | $82.47 | 65,309 |
| 2022-01-11 | $86.10 | $86.18 | $84.35 | $84.89 | $82.99 | 53,795 |
| 2022-01-10 | $86.30 | $86.30 | $85.36 | $85.97 | $84.05 | 39,809 |
| 2022-01-07 | $86.21 | $86.21 | $85.69 | $85.99 | $84.07 | 44,420 |
| 2022-01-06 | $84.37 | $85.93 | $83.67 | $85.79 | $83.87 | 34,699 |
| 2022-01-05 | $84.09 | $84.90 | $83.60 | $83.62 | $81.75 | 43,099 |
| 2022-01-04 | $82.88 | $84.59 | $82.84 | $83.68 | $81.81 | 51,913 |
| 2022-01-03 | $82.28 | $83.54 | $81.94 | $82.42 | $80.58 | 44,261 |
| 2021-12-31 | $81.34 | $82.19 | $80.76 | $81.79 | $79.96 | 45,278 |
| 2021-12-30 | $81.32 | $81.96 | $80.54 | $81.22 | $79.40 | 47,268 |
| 2021-12-29 | $81.70 | $81.80 | $81.32 | $81.49 | $79.67 | 31,040 |
| 2021-12-28 | $81.27 | $82.04 | $80.23 | $81.25 | $79.43 | 83,777 |
| 2021-12-27 | $81.27 | $81.56 | $80.10 | $81.48 | $79.66 | 67,587 |
| 2021-12-23 | $81.10 | $81.47 | $80.50 | $81.18 | $79.36 | 55,088 |
| 2021-12-22 | $81.79 | $81.79 | $80.03 | $80.61 | $78.81 | 41,020 |
| 2021-12-21 | $80.34 | $81.56 | $80.17 | $80.39 | $78.59 | 58,765 |
| 2021-12-20 | $80.07 | $81.23 | $78.05 | $79.60 | $77.82 | 73,102 |
| 2021-12-17 | $81.04 | $82.18 | $79.65 | $81.11 | $79.30 | 312,611 |
| 2021-12-16 | $81.24 | $82.55 | $79.74 | $81.66 | $79.83 | 94,847 |
| 2021-12-15 | $79.92 | $81.31 | $79.01 | $79.30 | $77.53 | 140,464 |
| 2021-12-14 | $79.42 | $80.78 | $79.11 | $79.70 | $77.92 | 82,464 |
| 2021-12-13 | $80.51 | $80.53 | $78.96 | $79.58 | $77.80 | 67,083 |
| 2021-12-10 | $80.17 | $80.87 | $79.19 | $80.51 | $78.71 | 35,961 |
| 2021-12-09 | $79.70 | $80.17 | $79.30 | $79.80 | $78.01 | 27,544 |
| 2021-12-08 | $80.33 | $80.66 | $79.56 | $80.22 | $78.43 | 31,591 |
| 2021-12-07 | $81.32 | $81.32 | $79.27 | $79.96 | $78.17 | 45,047 |
| 2021-12-06 | $80.10 | $81.79 | $80.04 | $80.69 | $78.88 | 47,738 |
| 2021-12-03 | $80.45 | $80.45 | $78.88 | $79.24 | $77.47 | 38,561 |
| 2021-12-02 | $78.68 | $80.81 | $78.27 | $80.38 | $78.58 | 37,065 |
| 2021-12-01 | $79.97 | $80.85 | $78.06 | $78.19 | $76.44 | 42,798 |
| 2021-11-30 | $77.43 | $79.42 | $77.43 | $78.46 | $76.70 | 58,292 |
| 2021-11-29 | $80.10 | $80.69 | $78.21 | $78.48 | $76.72 | 56,223 |
| 2021-11-26 | $81.84 | $81.91 | $78.17 | $79.16 | $77.39 | 53,519 |
| 2021-11-24 | $82.65 | $83.20 | $82.30 | $82.73 | $80.88 | 25,752 |
| 2021-11-23 | $81.96 | $83.58 | $81.96 | $83.14 | $81.28 | 40,149 |
| 2021-11-22 | $81.48 | $83.57 | $81.39 | $82.85 | $81.00 | 52,777 |
| 2021-11-19 | $79.72 | $81.14 | $79.20 | $80.80 | $78.99 | 48,748 |
| 2021-11-18 | $80.42 | $80.94 | $79.85 | $80.55 | $78.75 | 39,281 |
| 2021-11-17 | $80.98 | $81.00 | $79.85 | $80.67 | $78.87 | 53,781 |
| 2021-11-16 | $82.10 | $82.10 | $80.82 | $81.47 | $79.65 | 32,209 |
| 2021-11-15 | $82.28 | $82.35 | $81.23 | $81.89 | $80.06 | 41,386 |
| 2021-11-12 | $83.17 | $83.17 | $81.44 | $82.18 | $80.34 | 29,268 |
| 2021-11-11 | $83.16 | $83.35 | $82.34 | $82.89 | $81.04 | 25,348 |
| 2021-11-10 | $82.60 | $83.50 | $82.60 | $82.92 | $81.06 | 34,581 |
| 2021-11-09 | $82.40 | $83.27 | $82.09 | $82.68 | $80.83 | 38,972 |
| 2021-11-08 | $82.23 | $82.94 | $81.89 | $82.94 | $81.08 | 39,458 |
| 2021-11-05 | $80.93 | $82.22 | $80.93 | $82.03 | $80.19 | 50,226 |
| 2021-11-04 | $81.62 | $81.62 | $79.42 | $80.20 | $78.41 | 61,052 |
| 2021-11-03 | $79.79 | $82.02 | $79.79 | $81.52 | $79.70 | 52,837 |
| 2021-11-02 | $81.79 | $82.00 | $80.11 | $80.20 | $78.41 | 41,946 |
| 2021-11-01 | $80.30 | $81.90 | $80.02 | $81.86 | $80.03 | 60,258 |
| 2021-10-29 | $79.46 | $79.67 | $78.93 | $79.58 | $77.80 | 49,010 |
| 2021-10-28 | $78.32 | $80.12 | $78.32 | $79.13 | $77.36 | 41,607 |
| 2021-10-27 | $80.58 | $81.32 | $77.86 | $77.94 | $76.20 | 52,149 |
| 2021-10-26 | $80.76 | $81.41 | $80.06 | $81.07 | $79.26 | 52,010 |
| 2021-10-25 | $82.04 | $82.14 | $80.48 | $80.81 | $79.00 | 55,142 |
| 2021-10-22 | $80.89 | $81.80 | $80.89 | $81.80 | $79.97 | 46,569 |
| 2021-10-21 | $78.26 | $80.45 | $78.26 | $80.43 | $78.63 | 55,240 |
| 2021-10-20 | $77.18 | $78.21 | $76.99 | $78.19 | $76.44 | 40,430 |
| 2021-10-19 | $77.33 | $77.45 | $76.71 | $77.36 | $75.63 | 30,514 |
| 2021-10-18 | $76.52 | $77.58 | $76.26 | $77.36 | $75.63 | 43,316 |
| 2021-10-15 | $78.45 | $78.45 | $76.52 | $76.52 | $74.81 | 51,131 |
| 2021-10-14 | $76.89 | $77.77 | $76.13 | $77.77 | $76.03 | 33,042 |
| 2021-10-13 | $77.83 | $77.83 | $76.46 | $76.98 | $74.70 | 37,688 |
| 2021-10-12 | $78.00 | $78.34 | $77.57 | $78.01 | $75.70 | 27,168 |
| 2021-10-11 | $79.13 | $79.36 | $78.07 | $78.09 | $75.78 | 36,081 |
| 2021-10-08 | $79.43 | $79.52 | $78.51 | $79.07 | $76.73 | 23,570 |
| 2021-10-07 | $78.69 | $79.59 | $78.69 | $79.48 | $77.13 | 37,136 |
| 2021-10-06 | $78.21 | $78.25 | $77.00 | $77.95 | $75.64 | 33,359 |
| 2021-10-05 | $78.94 | $78.94 | $78.07 | $78.40 | $76.08 | 47,013 |
| 2021-10-04 | $78.87 | $79.45 | $78.08 | $78.60 | $76.27 | 36,625 |
| 2021-10-01 | $77.97 | $79.23 | $77.67 | $78.76 | $76.43 | 61,417 |
| 2021-09-30 | $79.04 | $79.32 | $77.78 | $77.91 | $75.60 | 46,961 |
| 2021-09-29 | $77.50 | $78.73 | $77.50 | $78.57 | $76.24 | 44,635 |
| 2021-09-28 | $78.49 | $78.49 | $77.24 | $77.51 | $75.21 | 36,608 |
| 2021-09-27 | $76.38 | $78.94 | $76.38 | $78.16 | $75.85 | 73,097 |
| 2021-09-24 | $75.16 | $76.50 | $75.16 | $75.86 | $73.61 | 42,368 |
| 2021-09-23 | $74.41 | $75.88 | $74.41 | $75.30 | $73.07 | 42,800 |
| 2021-09-22 | $73.29 | $74.45 | $73.16 | $73.63 | $71.45 | 51,549 |
| 2021-09-21 | $72.98 | $73.56 | $72.29 | $72.52 | $70.37 | 72,355 |
| 2021-09-20 | $74.14 | $74.14 | $71.64 | $72.66 | $70.51 | 79,935 |
| 2021-09-17 | $72.38 | $76.15 | $72.04 | $75.56 | $73.32 | 314,736 |
| 2021-09-16 | $74.07 | $74.07 | $71.82 | $72.29 | $70.15 | 49,067 |
| 2021-09-15 | $72.89 | $73.78 | $72.71 | $72.88 | $70.72 | 54,781 |
| 2021-09-14 | $74.33 | $74.33 | $72.75 | $73.01 | $70.85 | 50,417 |
| 2021-09-13 | $74.30 | $74.76 | $73.82 | $74.43 | $72.23 | 47,008 |
| 2021-09-10 | $75.59 | $75.63 | $73.86 | $74.08 | $71.89 | 46,910 |
| 2021-09-09 | $75.58 | $76.41 | $75.40 | $75.48 | $73.25 | 51,274 |
| 2021-09-08 | $76.63 | $76.80 | $74.90 | $75.71 | $73.47 | 57,742 |
| 2021-09-07 | $78.20 | $78.20 | $76.90 | $76.90 | $74.62 | 56,603 |
| 2021-09-03 | $76.85 | $77.38 | $76.55 | $77.12 | $74.84 | 50,458 |
| 2021-09-02 | $77.77 | $78.04 | $77.12 | $77.15 | $74.87 | 37,375 |
| 2021-09-01 | $77.90 | $77.93 | $76.98 | $77.93 | $75.62 | 32,555 |
| 2021-08-31 | $77.61 | $78.29 | $77.41 | $77.90 | $75.59 | 39,510 |
| 2021-08-30 | $79.05 | $79.05 | $77.10 | $77.41 | $75.12 | 36,832 |
| 2021-08-27 | $76.89 | $79.03 | $76.89 | $78.72 | $76.39 | 63,104 |
| 2021-08-26 | $78.35 | $78.35 | $76.78 | $76.88 | $74.60 | 39,027 |
| 2021-08-25 | $78.63 | $79.20 | $77.81 | $77.96 | $75.65 | 44,515 |
| 2021-08-24 | $78.70 | $78.70 | $77.98 | $78.24 | $75.92 | 28,955 |
| 2021-08-23 | $78.75 | $79.16 | $78.38 | $78.72 | $76.39 | 34,803 |
| 2021-08-20 | $77.16 | $78.75 | $77.16 | $78.73 | $76.40 | 49,347 |
| 2021-08-19 | $77.07 | $77.73 | $76.95 | $77.49 | $75.20 | 39,229 |
| 2021-08-18 | $78.72 | $79.51 | $77.72 | $77.94 | $75.63 | 30,102 |
| 2021-08-17 | $79.58 | $79.58 | $78.38 | $78.99 | $76.65 | 32,853 |
| 2021-08-16 | $79.00 | $79.74 | $78.58 | $79.38 | $77.03 | 29,562 |
| 2021-08-13 | $79.97 | $80.20 | $79.07 | $79.15 | $76.81 | 28,028 |
| 2021-08-12 | $80.00 | $80.34 | $79.40 | $79.64 | $77.28 | 42,182 |
| 2021-08-11 | $78.97 | $79.99 | $78.75 | $79.99 | $77.62 | 31,201 |
| 2021-08-10 | $78.35 | $79.22 | $77.82 | $78.73 | $76.40 | 35,896 |
| 2021-08-09 | $78.36 | $78.81 | $77.45 | $78.14 | $75.83 | 33,375 |
| 2021-08-06 | $77.13 | $78.95 | $77.13 | $78.34 | $76.02 | 50,219 |
| 2021-08-05 | $75.87 | $76.72 | $75.87 | $76.62 | $74.35 | 31,970 |
| 2021-08-04 | $75.30 | $76.15 | $75.30 | $75.50 | $73.26 | 36,033 |
| 2021-08-03 | $75.55 | $76.42 | $74.92 | $76.24 | $73.98 | 60,437 |
| 2021-08-02 | $76.09 | $77.20 | $74.92 | $75.04 | $72.82 | 60,915 |
| 2021-07-30 | $75.79 | $76.78 | $75.17 | $75.66 | $73.42 | 59,740 |
| 2021-07-29 | $76.97 | $76.97 | $75.87 | $76.01 | $73.76 | 40,434 |
| 2021-07-28 | $75.34 | $77.37 | $74.38 | $75.33 | $73.10 | 48,518 |
| 2021-07-27 | $74.46 | $75.25 | $73.67 | $74.91 | $72.69 | 41,983 |
| 2021-07-26 | $73.66 | $74.72 | $73.66 | $74.71 | $72.50 | 51,336 |
| 2021-07-23 | $73.56 | $74.45 | $72.90 | $73.56 | $71.38 | 54,018 |
| 2021-07-22 | $73.72 | $73.72 | $71.61 | $72.61 | $70.46 | 40,481 |
| 2021-07-21 | $73.97 | $75.00 | $73.57 | $73.75 | $71.57 | 53,800 |
| 2021-07-20 | $72.37 | $75.54 | $72.31 | $73.32 | $71.15 | 85,401 |
| 2021-07-19 | $72.75 | $73.82 | $72.04 | $72.51 | $70.36 | 64,551 |
| 2021-07-16 | $75.08 | $75.08 | $74.05 | $74.08 | $71.89 | 44,748 |
| 2021-07-15 | $72.86 | $74.79 | $72.86 | $74.79 | $72.58 | 52,080 |
| 2021-07-14 | $73.48 | $74.14 | $72.71 | $73.31 | $71.14 | 47,670 |
| 2021-07-13 | $75.03 | $75.07 | $73.47 | $73.76 | $71.01 | 61,249 |
| 2021-07-12 | $74.00 | $75.46 | $74.00 | $75.28 | $72.48 | 68,242 |
| 2021-07-09 | $73.67 | $75.30 | $73.46 | $75.11 | $72.31 | 60,029 |
| 2021-07-08 | $72.28 | $73.36 | $71.65 | $72.88 | $70.17 | 72,280 |
| 2021-07-07 | $73.01 | $74.32 | $72.68 | $73.54 | $70.80 | 50,995 |
| 2021-07-06 | $74.99 | $74.99 | $72.84 | $73.50 | $70.76 | 59,920 |
| 2021-07-02 | $75.81 | $75.85 | $74.71 | $75.07 | $72.28 | 50,339 |
| 2021-07-01 | $75.84 | $76.72 | $75.31 | $76.10 | $73.27 | 52,067 |
| 2021-06-30 | $75.35 | $75.69 | $75.04 | $75.24 | $72.44 | 62,334 |
| 2021-06-29 | $75.93 | $76.18 | $75.14 | $75.36 | $72.55 | 33,713 |
| 2021-06-28 | $76.99 | $77.08 | $75.18 | $75.63 | $72.81 | 54,943 |
| 2021-06-25 | $78.26 | $78.75 | $77.31 | $77.35 | $74.47 | 321,220 |
| 2021-06-24 | $76.68 | $78.47 | $76.68 | $78.28 | $75.37 | 62,533 |
| 2021-06-23 | $76.94 | $77.95 | $76.49 | $76.90 | $74.04 | 90,493 |
| 2021-06-22 | $76.77 | $77.17 | $75.49 | $76.72 | $73.86 | 62,072 |
| 2021-06-21 | $75.56 | $77.63 | $75.56 | $76.78 | $73.92 | 91,369 |
| 2021-06-18 | $75.51 | $76.26 | $73.96 | $74.44 | $71.67 | 207,112 |
| 2021-06-17 | $79.03 | $79.03 | $76.72 | $76.84 | $73.98 | 114,466 |
| 2021-06-16 | $76.52 | $79.52 | $76.52 | $78.83 | $75.90 | 80,129 |
| 2021-06-15 | $77.75 | $79.07 | $77.50 | $78.33 | $75.41 | 52,375 |
| 2021-06-14 | $78.30 | $78.47 | $76.99 | $77.41 | $74.53 | 61,120 |
| 2021-06-11 | $78.67 | $78.81 | $77.69 | $77.91 | $75.01 | 63,882 |
| 2021-06-10 | $79.65 | $79.98 | $78.05 | $78.24 | $75.33 | 53,812 |
| 2021-06-09 | $79.91 | $80.22 | $78.90 | $79.10 | $76.16 | 66,716 |
| 2021-06-08 | $80.23 | $80.64 | $79.50 | $80.27 | $77.28 | 39,476 |
| 2021-06-07 | $79.72 | $80.66 | $79.34 | $80.40 | $77.41 | 44,523 |
| 2021-06-04 | $80.61 | $80.61 | $79.11 | $79.63 | $76.67 | 40,518 |
| 2021-06-03 | $80.25 | $80.62 | $79.37 | $80.29 | $77.30 | 31,931 |
| 2021-06-02 | $81.16 | $81.16 | $79.76 | $80.05 | $77.07 | 58,558 |
| 2021-06-01 | $80.50 | $81.36 | $79.48 | $80.66 | $77.66 | 69,174 |
| 2021-05-28 | $79.68 | $80.41 | $78.74 | $80.22 | $77.23 | 52,401 |
| 2021-05-27 | $79.11 | $80.67 | $78.90 | $79.65 | $76.68 | 59,130 |
| 2021-05-26 | $77.28 | $78.84 | $77.20 | $78.31 | $75.39 | 49,260 |
| 2021-05-25 | $79.09 | $79.58 | $76.70 | $76.70 | $73.84 | 56,328 |
| 2021-05-24 | $80.80 | $80.80 | $78.78 | $79.28 | $76.33 | 43,857 |
| 2021-05-21 | $80.20 | $80.66 | $79.62 | $80.49 | $77.49 | 68,243 |
| 2021-05-20 | $78.68 | $79.75 | $78.37 | $79.61 | $76.65 | 47,452 |
| 2021-05-19 | $78.05 | $79.45 | $77.60 | $79.17 | $76.22 | 62,352 |
| 2021-05-18 | $80.15 | $80.45 | $78.70 | $78.70 | $75.77 | 77,666 |
| 2021-05-17 | $80.54 | $80.67 | $79.90 | $80.48 | $77.48 | 28,174 |
| 2021-05-14 | $80.04 | $80.57 | $78.10 | $80.34 | $77.35 | 44,325 |
| 2021-05-13 | $76.64 | $80.54 | $76.64 | $80.04 | $77.06 | 65,106 |
| 2021-05-12 | $78.82 | $79.03 | $76.72 | $76.74 | $73.88 | 42,843 |
| 2021-05-11 | $78.35 | $79.94 | $78.24 | $78.46 | $75.54 | 33,541 |
| 2021-05-10 | $80.14 | $81.00 | $79.14 | $79.31 | $76.36 | 47,012 |
| 2021-05-07 | $79.47 | $80.35 | $77.98 | $80.18 | $77.20 | 56,423 |
| 2021-05-06 | $78.77 | $80.59 | $78.77 | $80.25 | $77.26 | 51,814 |
| 2021-05-05 | $79.27 | $79.28 | $78.16 | $78.96 | $76.02 | 52,735 |
| 2021-05-04 | $79.89 | $79.89 | $77.51 | $79.37 | $76.42 | 45,087 |
| 2021-05-03 | $77.91 | $79.45 | $77.55 | $78.84 | $75.91 | 87,932 |
| 2021-04-30 | $78.16 | $78.44 | $76.28 | $77.40 | $74.52 | 86,748 |
| 2021-04-29 | $79.53 | $79.53 | $77.96 | $78.42 | $75.50 | 38,979 |
| 2021-04-28 | $78.84 | $79.59 | $77.76 | $78.04 | $75.13 | 41,332 |
| 2021-04-27 | $79.27 | $79.29 | $77.84 | $78.59 | $75.66 | 50,913 |
| 2021-04-26 | $79.66 | $79.66 | $78.51 | $78.67 | $75.74 | 50,865 |
| 2021-04-23 | $76.91 | $79.42 | $76.91 | $78.74 | $75.81 | 56,518 |
| 2021-04-22 | $78.91 | $80.40 | $76.56 | $77.36 | $74.48 | 43,646 |
| 2021-04-21 | $77.37 | $78.97 | $77.37 | $78.72 | $75.79 | 34,717 |
| 2021-04-20 | $78.87 | $79.82 | $77.22 | $77.35 | $74.47 | 51,439 |
| 2021-04-19 | $79.96 | $79.96 | $78.48 | $79.58 | $76.62 | 39,047 |
| 2021-04-16 | $80.66 | $80.66 | $79.66 | $80.09 | $77.11 | 33,186 |
| 2021-04-15 | $80.18 | $80.18 | $78.72 | $79.85 | $76.88 | 41,983 |
| 2021-04-14 | $79.71 | $80.94 | $79.60 | $80.29 | $77.30 | 38,712 |
| 2021-04-13 | $81.75 | $82.37 | $80.42 | $80.70 | $77.14 | 52,238 |
| 2021-04-12 | $81.72 | $82.57 | $81.72 | $82.36 | $78.73 | 28,091 |
| 2021-04-09 | $82.00 | $82.40 | $81.20 | $81.74 | $78.13 | 64,005 |
| 2021-04-08 | $81.60 | $82.19 | $79.56 | $81.74 | $78.13 | 57,600 |
| 2021-04-07 | $82.89 | $82.90 | $81.35 | $81.70 | $78.09 | 53,419 |
| 2021-04-06 | $83.59 | $83.85 | $82.29 | $82.49 | $78.85 | 46,322 |
| 2021-04-05 | $84.33 | $84.33 | $82.81 | $83.85 | $80.15 | 39,667 |
| 2021-04-01 | $82.13 | $84.02 | $81.86 | $83.39 | $79.71 | 71,427 |
| 2021-03-31 | $81.87 | $83.25 | $81.39 | $81.78 | $78.17 | 93,303 |
| 2021-03-30 | $82.58 | $83.76 | $82.42 | $82.71 | $79.06 | 44,009 |
| 2021-03-29 | $82.36 | $84.30 | $81.12 | $81.88 | $78.27 | 51,346 |
| 2021-03-26 | $83.44 | $84.98 | $82.07 | $83.08 | $79.41 | 57,479 |
| 2021-03-25 | $80.17 | $82.08 | $80.05 | $81.87 | $78.26 | 58,233 |
| 2021-03-24 | $80.97 | $83.41 | $80.30 | $80.60 | $77.04 | 61,430 |
| 2021-03-23 | $81.08 | $81.96 | $80.27 | $80.48 | $76.93 | 46,222 |
| 2021-03-22 | $83.27 | $83.27 | $81.11 | $81.82 | $78.21 | 33,870 |
| 2021-03-19 | $80.80 | $85.47 | $80.80 | $84.06 | $80.35 | 315,580 |
| 2021-03-18 | $83.49 | $85.73 | $82.80 | $83.48 | $79.80 | 62,390 |
| 2021-03-17 | $83.59 | $84.00 | $81.62 | $82.74 | $79.09 | 49,300 |
| 2021-03-16 | $83.80 | $83.80 | $81.98 | $83.58 | $79.89 | 47,024 |
| 2021-03-15 | $87.69 | $87.69 | $83.39 | $84.45 | $80.72 | 67,409 |
| 2021-03-12 | $86.45 | $88.49 | $86.31 | $87.41 | $83.55 | 67,842 |
| 2021-03-11 | $85.82 | $86.36 | $84.53 | $85.74 | $81.96 | 62,695 |
| 2021-03-10 | $83.97 | $86.25 | $83.00 | $85.58 | $81.80 | 89,028 |
| 2021-03-09 | $82.84 | $84.44 | $81.00 | $83.15 | $79.48 | 73,444 |
| 2021-03-08 | $81.31 | $83.71 | $81.31 | $83.25 | $79.58 | 82,471 |
| 2021-03-05 | $79.70 | $80.99 | $79.20 | $80.95 | $77.38 | 68,953 |
| 2021-03-04 | $78.72 | $80.74 | $77.75 | $78.85 | $75.37 | 63,663 |
| 2021-03-03 | $77.10 | $79.83 | $77.10 | $78.13 | $74.68 | 64,900 |
| 2021-03-02 | $76.92 | $77.72 | $76.04 | $76.70 | $73.32 | 39,059 |
| 2021-03-01 | $76.73 | $77.87 | $75.99 | $77.64 | $74.21 | 31,560 |
| 2021-02-26 | $76.50 | $77.04 | $75.21 | $75.21 | $71.89 | 58,586 |
| 2021-02-25 | $77.64 | $78.13 | $76.59 | $76.80 | $73.41 | 45,116 |
| 2021-02-24 | $76.77 | $78.20 | $76.77 | $77.48 | $74.06 | 63,093 |
| 2021-02-23 | $75.90 | $78.92 | $75.90 | $76.41 | $73.04 | 49,027 |
| 2021-02-22 | $74.01 | $76.00 | $73.79 | $75.82 | $72.47 | 49,143 |
| 2021-02-19 | $73.41 | $74.68 | $73.41 | $74.43 | $71.15 | 56,948 |
| 2021-02-18 | $73.41 | $73.85 | $72.95 | $73.46 | $70.22 | 39,796 |
| 2021-02-17 | $73.35 | $74.08 | $73.06 | $73.65 | $70.40 | 43,044 |
| 2021-02-16 | $73.44 | $73.90 | $73.11 | $73.11 | $69.88 | 40,889 |
| 2021-02-12 | $72.74 | $73.68 | $72.49 | $73.00 | $69.78 | 43,373 |
| 2021-02-11 | $73.16 | $74.26 | $72.18 | $73.18 | $69.95 | 51,388 |
| 2021-02-10 | $74.43 | $74.46 | $73.17 | $73.22 | $69.99 | 43,339 |
| 2021-02-09 | $72.48 | $74.04 | $72.31 | $73.47 | $70.23 | 44,868 |
| 2021-02-08 | $71.79 | $72.99 | $71.35 | $72.88 | $69.66 | 53,629 |
| 2021-02-05 | $72.66 | $73.15 | $71.26 | $71.47 | $68.32 | 40,598 |
| 2021-02-04 | $70.71 | $72.64 | $70.00 | $72.10 | $68.92 | 43,166 |
| 2021-02-03 | $70.98 | $71.00 | $69.39 | $70.45 | $67.34 | 43,773 |
| 2021-02-02 | $70.81 | $71.44 | $70.46 | $71.00 | $67.87 | 41,943 |
| 2021-02-01 | $69.21 | $70.42 | $68.70 | $69.86 | $66.78 | 42,774 |
| 2021-01-29 | $69.70 | $70.98 | $68.55 | $69.05 | $66.00 | 79,342 |
| 2021-01-28 | $71.98 | $71.98 | $69.86 | $70.41 | $67.30 | 79,039 |
| 2021-01-27 | $72.52 | $73.96 | $70.51 | $71.06 | $67.92 | 66,430 |
| 2021-01-26 | $73.41 | $74.86 | $73.06 | $74.05 | $70.78 | 60,004 |
| 2021-01-25 | $71.14 | $73.12 | $69.65 | $73.03 | $69.81 | 89,056 |
| 2021-01-22 | $70.67 | $71.79 | $69.53 | $71.47 | $68.32 | 45,461 |
| 2021-01-21 | $71.69 | $71.88 | $70.10 | $70.77 | $67.65 | 48,357 |
| 2021-01-20 | $71.45 | $71.96 | $71.19 | $71.54 | $68.38 | 70,674 |
| 2021-01-19 | $71.74 | $72.07 | $71.00 | $71.59 | $68.43 | 55,628 |
| 2021-01-15 | $70.05 | $71.35 | $70.04 | $71.05 | $67.91 | 48,854 |
| 2021-01-14 | $70.69 | $71.90 | $70.68 | $71.25 | $68.11 | 38,370 |
| 2021-01-13 | $71.72 | $73.02 | $70.43 | $71.17 | $67.48 | 39,782 |
| 2021-01-12 | $71.53 | $73.08 | $71.53 | $72.59 | $68.83 | 73,000 |
| 2021-01-11 | $70.27 | $72.26 | $70.27 | $72.00 | $68.27 | 60,503 |
| 2021-01-08 | $73.41 | $73.41 | $70.98 | $72.15 | $68.41 | 80,896 |
| 2021-01-07 | $73.93 | $73.93 | $72.64 | $72.92 | $69.14 | 71,292 |
| 2021-01-06 | $70.33 | $73.44 | $69.16 | $72.78 | $69.01 | 176,232 |
| 2021-01-05 | $68.97 | $70.05 | $68.72 | $69.08 | $65.50 | 93,567 |
| 2021-01-04 | $70.16 | $70.44 | $68.28 | $69.06 | $65.48 | 71,707 |
| 2020-12-31 | $69.61 | $69.96 | $68.37 | $69.55 | $65.94 | 35,097 |
| 2020-12-30 | $68.82 | $69.71 | $68.82 | $69.35 | $65.75 | 54,243 |
| 2020-12-29 | $70.00 | $70.28 | $68.24 | $68.49 | $64.94 | 40,323 |
| 2020-12-28 | $69.31 | $70.40 | $69.31 | $69.80 | $66.18 | 38,603 |
| 2020-12-24 | $69.27 | $69.55 | $68.44 | $69.52 | $65.92 | 24,277 |
| 2020-12-23 | $67.59 | $69.23 | $67.59 | $68.78 | $65.21 | 47,123 |
| 2020-12-22 | $68.04 | $68.04 | $67.12 | $67.37 | $63.88 | 47,948 |
| 2020-12-21 | $69.80 | $70.04 | $66.85 | $67.73 | $64.22 | 60,748 |
| 2020-12-18 | $69.97 | $70.16 | $68.61 | $70.10 | $66.47 | 374,157 |
| 2020-12-17 | $70.39 | $70.39 | $68.73 | $69.86 | $66.24 | 77,393 |
| 2020-12-16 | $71.20 | $71.20 | $69.74 | $70.11 | $66.47 | 57,366 |
| 2020-12-15 | $70.55 | $71.38 | $70.00 | $70.77 | $67.10 | 66,047 |
| 2020-12-14 | $70.95 | $70.95 | $69.98 | $70.07 | $66.44 | 68,326 |
| 2020-12-11 | $69.66 | $70.60 | $69.66 | $70.21 | $66.57 | 35,956 |
| 2020-12-10 | $69.00 | $70.65 | $68.55 | $70.28 | $66.64 | 40,887 |
| 2020-12-09 | $70.00 | $70.21 | $69.17 | $69.49 | $65.89 | 35,763 |
| 2020-12-08 | $68.53 | $69.70 | $68.39 | $69.36 | $65.76 | 54,522 |
| 2020-12-07 | $67.68 | $69.12 | $65.81 | $69.01 | $65.43 | 33,606 |
| 2020-12-04 | $68.09 | $68.57 | $67.11 | $68.51 | $64.96 | 27,068 |
| 2020-12-03 | $68.09 | $68.12 | $66.95 | $67.22 | $63.73 | 43,220 |
| 2020-12-02 | $66.83 | $67.79 | $66.49 | $67.49 | $63.99 | 40,782 |
| 2020-12-01 | $67.02 | $68.00 | $66.06 | $66.44 | $63.00 | 48,015 |
| 2020-11-30 | $66.87 | $67.29 | $65.11 | $65.69 | $62.28 | 65,006 |
| 2020-11-27 | $68.64 | $68.69 | $66.95 | $67.51 | $64.01 | 28,044 |
| 2020-11-25 | $70.57 | $70.57 | $68.24 | $68.62 | $65.06 | 60,925 |
| 2020-11-24 | $69.48 | $70.30 | $69.47 | $70.07 | $66.44 | 86,583 |
| 2020-11-23 | $68.36 | $68.79 | $67.12 | $68.09 | $64.56 | 68,615 |
| 2020-11-20 | $66.99 | $67.61 | $66.69 | $67.42 | $63.92 | 53,246 |
| 2020-11-19 | $67.89 | $68.21 | $66.60 | $68.04 | $64.51 | 41,689 |
| 2020-11-18 | $69.78 | $70.00 | $67.79 | $67.89 | $64.37 | 52,362 |
| 2020-11-17 | $68.36 | $69.68 | $67.22 | $69.12 | $65.54 | 66,292 |
| 2020-11-16 | $67.76 | $69.24 | $67.45 | $69.06 | $65.48 | 70,381 |
| 2020-11-13 | $64.15 | $66.14 | $62.45 | $65.82 | $62.41 | 54,622 |
| 2020-11-12 | $65.00 | $65.00 | $63.26 | $64.17 | $60.84 | 58,346 |
| 2020-11-11 | $68.00 | $68.00 | $65.22 | $65.77 | $62.36 | 37,875 |
| 2020-11-10 | $67.25 | $68.69 | $66.53 | $67.82 | $64.30 | 96,549 |
| 2020-11-09 | $63.24 | $69.57 | $63.24 | $66.40 | $62.96 | 82,493 |
| 2020-11-06 | $60.43 | $60.64 | $58.68 | $58.83 | $55.78 | 29,088 |
| 2020-11-05 | $57.41 | $60.21 | $57.41 | $59.82 | $56.72 | 35,296 |
| 2020-11-04 | $61.32 | $61.87 | $58.01 | $58.09 | $55.08 | 46,969 |
| 2020-11-03 | $62.45 | $63.07 | $61.67 | $62.37 | $59.14 | 50,094 |
| 2020-11-02 | $61.24 | $61.74 | $60.83 | $61.50 | $58.31 | 41,431 |
| 2020-10-30 | $59.47 | $60.84 | $59.47 | $60.43 | $57.30 | 45,042 |
| 2020-10-29 | $58.62 | $60.01 | $57.09 | $59.95 | $56.84 | 37,998 |
| 2020-10-28 | $59.54 | $60.31 | $58.66 | $58.93 | $55.87 | 52,555 |
| 2020-10-27 | $61.69 | $61.87 | $60.27 | $60.46 | $57.33 | 31,329 |
| 2020-10-26 | $61.67 | $61.84 | $61.00 | $61.55 | $58.36 | 37,233 |
| 2020-10-23 | $62.07 | $63.01 | $62.02 | $62.17 | $58.95 | 30,535 |
| 2020-10-22 | $61.41 | $63.00 | $55.34 | $61.85 | $58.64 | 52,923 |
| 2020-10-21 | $59.02 | $60.03 | $58.75 | $59.73 | $56.63 | 30,137 |
| 2020-10-20 | $58.98 | $60.01 | $58.77 | $59.00 | $55.94 | 47,363 |
| 2020-10-19 | $59.06 | $59.34 | $58.33 | $58.36 | $55.33 | 35,721 |
| 2020-10-16 | $58.75 | $59.13 | $58.11 | $59.01 | $55.95 | 31,635 |
| 2020-10-15 | $57.06 | $59.05 | $57.06 | $58.91 | $55.86 | 53,287 |
| 2020-10-14 | $59.07 | $59.35 | $57.94 | $57.94 | $54.94 | 34,670 |
| 2020-10-13 | $60.65 | $61.15 | $59.40 | $59.53 | $55.89 | 43,450 |
| 2020-10-12 | $60.61 | $61.55 | $60.44 | $61.20 | $57.46 | 48,391 |
| 2020-10-09 | $61.35 | $61.43 | $60.59 | $60.65 | $56.95 | 63,605 |
| 2020-10-08 | $60.57 | $61.24 | $59.88 | $60.99 | $57.26 | 47,864 |
| 2020-10-07 | $59.35 | $60.79 | $59.12 | $59.66 | $56.02 | 64,933 |
| 2020-10-06 | $59.49 | $61.03 | $58.76 | $59.02 | $55.41 | 105,704 |
| 2020-10-05 | $58.16 | $59.68 | $57.61 | $58.94 | $55.34 | 69,458 |
| 2020-10-02 | $56.25 | $57.85 | $55.73 | $57.59 | $54.07 | 81,128 |
| 2020-10-01 | $57.51 | $57.94 | $56.28 | $56.98 | $53.50 | 63,415 |
| 2020-09-30 | $57.08 | $58.40 | $57.08 | $57.61 | $54.09 | 111,370 |
| 2020-09-29 | $57.71 | $57.82 | $56.59 | $57.39 | $53.88 | 67,699 |
| 2020-09-28 | $57.18 | $58.29 | $57.18 | $57.88 | $54.34 | 90,270 |
| 2020-09-25 | $55.75 | $57.25 | $55.75 | $56.53 | $53.08 | 73,096 |
| 2020-09-24 | $55.48 | $58.03 | $55.03 | $56.41 | $52.96 | 106,643 |
| 2020-09-23 | $56.12 | $57.22 | $55.32 | $55.37 | $51.99 | 83,928 |
| 2020-09-22 | $56.47 | $57.21 | $55.36 | $56.07 | $52.64 | 77,185 |
| 2020-09-21 | $59.61 | $59.87 | $56.00 | $56.32 | $52.88 | 105,789 |
| 2020-09-18 | $60.99 | $61.13 | $60.13 | $60.68 | $56.97 | 273,927 |
| 2020-09-17 | $60.44 | $60.95 | $60.28 | $60.58 | $56.88 | 71,373 |
| 2020-09-16 | $61.08 | $61.91 | $60.66 | $61.06 | $57.33 | 69,812 |
| 2020-09-15 | $61.42 | $61.66 | $60.34 | $61.18 | $57.44 | 49,059 |
| 2020-09-14 | $60.78 | $62.05 | $60.78 | $61.34 | $57.59 | 42,170 |
| 2020-09-11 | $60.83 | $61.03 | $60.21 | $60.50 | $56.80 | 35,902 |
| 2020-09-10 | $62.32 | $62.32 | $60.66 | $60.68 | $56.97 | 43,956 |
| 2020-09-09 | $62.70 | $62.76 | $61.36 | $61.86 | $58.08 | 52,001 |
| 2020-09-08 | $63.96 | $63.96 | $61.44 | $62.17 | $58.37 | 60,867 |
| 2020-09-04 | $64.74 | $64.97 | $63.58 | $64.38 | $60.45 | 48,253 |
| 2020-09-03 | $63.41 | $65.31 | $62.83 | $63.45 | $59.57 | 55,835 |
| 2020-09-02 | $63.44 | $64.26 | $62.93 | $63.29 | $59.42 | 50,996 |
| 2020-09-01 | $63.78 | $63.81 | $63.18 | $63.54 | $59.66 | 47,206 |
| 2020-08-31 | $63.87 | $64.48 | $63.82 | $63.98 | $60.07 | 65,246 |
| 2020-08-28 | $65.07 | $65.07 | $63.75 | $64.17 | $60.25 | 38,480 |
| 2020-08-27 | $64.14 | $65.17 | $63.70 | $64.59 | $60.64 | 84,338 |
| 2020-08-26 | $65.07 | $65.07 | $63.72 | $64.05 | $60.14 | 38,560 |
| 2020-08-25 | $65.33 | $65.54 | $64.79 | $64.95 | $60.98 | 45,785 |
| 2020-08-24 | $63.20 | $65.05 | $63.20 | $64.90 | $60.94 | 69,940 |
| 2020-08-21 | $63.28 | $64.21 | $62.76 | $63.31 | $59.44 | 66,612 |
| 2020-08-20 | $64.34 | $64.45 | $63.75 | $63.97 | $60.06 | 39,522 |
| 2020-08-19 | $64.76 | $65.92 | $64.76 | $65.17 | $61.19 | 49,024 |
| 2020-08-18 | $65.85 | $65.85 | $64.28 | $64.57 | $60.63 | 43,883 |
| 2020-08-17 | $65.93 | $65.93 | $65.01 | $65.57 | $61.56 | 38,859 |
| 2020-08-14 | $65.66 | $66.31 | $64.69 | $66.19 | $62.15 | 78,259 |
| 2020-08-13 | $66.85 | $66.85 | $65.69 | $66.13 | $62.09 | 31,880 |
| 2020-08-12 | $69.00 | $69.26 | $67.01 | $67.54 | $63.41 | 51,280 |
| 2020-08-11 | $68.23 | $68.85 | $67.25 | $67.98 | $63.83 | 78,786 |
| 2020-08-10 | $66.77 | $68.59 | $66.77 | $66.98 | $62.89 | 63,028 |
| 2020-08-07 | $63.49 | $66.42 | $63.49 | $66.41 | $62.35 | 44,319 |
| 2020-08-06 | $64.14 | $64.30 | $63.19 | $63.92 | $60.02 | 42,203 |
| 2020-08-05 | $62.63 | $64.58 | $62.06 | $64.38 | $60.45 | 93,861 |
| 2020-08-04 | $62.81 | $62.81 | $61.40 | $62.20 | $58.40 | 58,499 |
| 2020-08-03 | $62.73 | $63.04 | $61.83 | $62.54 | $58.72 | 34,884 |
| 2020-07-31 | $63.54 | $63.54 | $60.91 | $62.46 | $58.64 | 99,837 |
| 2020-07-30 | $63.60 | $63.92 | $62.31 | $63.71 | $59.82 | 29,190 |
| 2020-07-29 | $63.05 | $64.93 | $62.62 | $64.74 | $60.79 | 58,253 |
| 2020-07-28 | $62.12 | $63.66 | $62.12 | $62.97 | $59.12 | 51,012 |
| 2020-07-27 | $63.47 | $63.53 | $61.61 | $62.13 | $58.33 | 44,596 |
| 2020-07-24 | $63.32 | $64.89 | $63.31 | $63.71 | $59.82 | 80,600 |
| 2020-07-23 | $63.61 | $64.73 | $62.58 | $64.15 | $60.23 | 114,732 |
| 2020-07-22 | $65.86 | $66.40 | $63.22 | $63.42 | $59.55 | 64,555 |
| 2020-07-21 | $62.57 | $65.91 | $61.95 | $65.77 | $61.75 | 94,146 |
| 2020-07-20 | $62.69 | $63.07 | $61.85 | $62.02 | $58.23 | 39,358 |
| 2020-07-17 | $64.38 | $64.88 | $63.12 | $63.30 | $59.43 | 60,373 |
| 2020-07-16 | $63.89 | $65.44 | $63.89 | $64.65 | $60.70 | 49,581 |
| 2020-07-15 | $62.90 | $65.43 | $62.90 | $64.56 | $60.62 | 83,917 |
| 2020-07-14 | $62.04 | $62.65 | $61.04 | $61.89 | $58.11 | 71,384 |
| 2020-07-13 | $62.32 | $63.53 | $61.51 | $62.61 | $58.25 | 53,267 |
| 2020-07-10 | $59.36 | $61.94 | $58.51 | $61.61 | $57.32 | 70,281 |
| 2020-07-09 | $60.24 | $61.71 | $58.34 | $59.06 | $54.95 | 75,421 |
| 2020-07-08 | $61.84 | $62.37 | $60.00 | $60.83 | $56.59 | 63,505 |
| 2020-07-07 | $62.75 | $62.75 | $61.70 | $61.95 | $57.63 | 78,711 |
| 2020-07-06 | $63.81 | $64.10 | $62.72 | $63.31 | $58.90 | 77,283 |
| 2020-07-02 | $63.72 | $64.34 | $62.15 | $62.30 | $57.96 | 52,908 |
| 2020-07-01 | $65.02 | $65.12 | $61.87 | $62.02 | $57.70 | 81,555 |
| 2020-06-30 | $62.69 | $66.01 | $62.69 | $65.17 | $60.63 | 88,683 |
| 2020-06-29 | $62.01 | $64.28 | $62.01 | $63.53 | $59.10 | 67,291 |
| 2020-06-26 | $61.75 | $62.06 | $59.77 | $61.06 | $56.81 | 173,844 |
| 2020-06-25 | $60.83 | $62.89 | $60.83 | $62.71 | $58.34 | 130,723 |
| 2020-06-24 | $61.53 | $62.07 | $59.94 | $60.98 | $56.73 | 120,037 |
| 2020-06-23 | $63.53 | $63.88 | $62.29 | $62.44 | $58.09 | 84,310 |
| 2020-06-22 | $63.63 | $64.07 | $62.33 | $62.59 | $58.23 | 77,693 |
| 2020-06-19 | $64.24 | $64.52 | $62.35 | $64.27 | $59.79 | 421,293 |
| 2020-06-18 | $62.50 | $65.05 | $62.50 | $63.84 | $59.39 | 70,521 |
| 2020-06-17 | $65.18 | $65.86 | $62.92 | $63.24 | $58.83 | 92,265 |
| 2020-06-16 | $65.46 | $65.96 | $63.22 | $64.95 | $60.43 | 78,326 |
| 2020-06-15 | $60.41 | $64.24 | $60.25 | $62.88 | $58.50 | 102,366 |
| 2020-06-12 | $63.74 | $63.74 | $60.59 | $62.28 | $57.94 | 97,531 |
| 2020-06-11 | $62.29 | $62.46 | $60.60 | $61.23 | $56.96 | 112,858 |
| 2020-06-10 | $67.45 | $68.20 | $64.91 | $65.12 | $60.58 | 71,851 |
| 2020-06-09 | $66.46 | $68.67 | $66.00 | $67.40 | $62.71 | 60,105 |
| 2020-06-08 | $69.31 | $69.39 | $67.60 | $68.12 | $63.38 | 51,723 |
| 2020-06-05 | $67.76 | $69.85 | $66.92 | $68.01 | $63.27 | 123,256 |
| 2020-06-04 | $63.92 | $65.30 | $62.98 | $64.44 | $59.95 | 70,119 |
| 2020-06-03 | $61.80 | $65.18 | $61.80 | $64.17 | $59.70 | 69,799 |
| 2020-06-02 | $61.57 | $62.43 | $60.28 | $60.65 | $56.43 | 80,601 |
| 2020-06-01 | $62.75 | $63.90 | $61.95 | $61.95 | $57.63 | 69,453 |
| 2020-05-29 | $63.74 | $63.81 | $62.04 | $62.90 | $58.52 | 81,319 |
| 2020-05-28 | $68.15 | $68.15 | $64.14 | $64.68 | $60.17 | 81,667 |
| 2020-05-27 | $64.02 | $67.47 | $63.70 | $67.09 | $62.42 | 75,019 |
| 2020-05-26 | $61.78 | $63.31 | $61.75 | $62.50 | $58.15 | 44,644 |
| 2020-05-22 | $58.99 | $59.49 | $58.64 | $59.32 | $55.19 | 38,346 |
| 2020-05-21 | $58.84 | $59.72 | $58.50 | $58.86 | $54.76 | 58,213 |
| 2020-05-20 | $57.68 | $59.63 | $57.68 | $59.24 | $55.11 | 67,734 |
| 2020-05-19 | $58.56 | $59.34 | $56.40 | $56.53 | $52.59 | 59,458 |
| 2020-05-18 | $57.07 | $59.77 | $57.07 | $59.15 | $55.03 | 93,313 |
| 2020-05-15 | $55.54 | $56.08 | $54.57 | $55.18 | $51.34 | 124,007 |
| 2020-05-14 | $54.76 | $56.50 | $53.06 | $55.83 | $51.94 | 93,997 |
| 2020-05-13 | $57.39 | $57.42 | $54.11 | $55.90 | $52.01 | 104,227 |
| 2020-05-12 | $61.64 | $61.64 | $57.98 | $58.04 | $54.00 | 97,828 |
| 2020-05-11 | $63.05 | $63.05 | $60.30 | $60.99 | $56.74 | 78,104 |
| 2020-05-08 | $62.18 | $63.75 | $62.12 | $63.58 | $59.15 | 54,409 |
| 2020-05-07 | $62.12 | $62.76 | $60.79 | $61.03 | $56.78 | 55,677 |
| 2020-05-06 | $63.85 | $64.40 | $60.72 | $61.26 | $56.99 | 85,502 |
| 2020-05-05 | $65.55 | $65.81 | $63.49 | $63.57 | $59.14 | 64,694 |
| 2020-05-04 | $63.79 | $64.91 | $62.76 | $64.65 | $60.15 | 53,914 |
| 2020-05-01 | $66.17 | $66.17 | $63.60 | $64.71 | $60.20 | 81,492 |
| 2020-04-30 | $70.25 | $70.25 | $67.22 | $67.59 | $62.88 | 110,873 |
| 2020-04-29 | $70.90 | $72.95 | $68.69 | $71.19 | $66.23 | 99,494 |
| 2020-04-28 | $69.99 | $70.50 | $68.84 | $69.33 | $64.50 | 60,898 |
| 2020-04-27 | $64.58 | $68.93 | $64.58 | $68.20 | $63.45 | 44,065 |
| 2020-04-24 | $63.68 | $65.02 | $63.22 | $64.02 | $59.56 | 43,575 |
| 2020-04-23 | $62.60 | $63.95 | $62.44 | $63.43 | $59.01 | 72,415 |
| 2020-04-22 | $64.32 | $64.57 | $61.57 | $62.20 | $57.87 | 71,148 |
| 2020-04-21 | $57.07 | $62.45 | $57.07 | $62.38 | $58.03 | 70,540 |
| 2020-04-20 | $65.49 | $65.49 | $57.54 | $59.05 | $54.94 | 231,626 |
| 2020-04-17 | $64.15 | $66.89 | $64.15 | $65.67 | $61.10 | 75,281 |
| 2020-04-16 | $63.75 | $65.19 | $60.69 | $63.53 | $59.10 | 114,307 |
| 2020-04-15 | $64.07 | $65.38 | $62.68 | $64.08 | $59.62 | 86,960 |
| 2020-04-14 | $69.09 | $69.09 | $65.28 | $66.13 | $61.52 | 62,043 |
| 2020-04-13 | $69.60 | $69.60 | $66.30 | $67.09 | $61.88 | 47,660 |
| 2020-04-09 | $67.05 | $71.08 | $66.76 | $70.30 | $64.84 | 81,484 |
| 2020-04-08 | $65.47 | $68.29 | $65.30 | $66.67 | $61.50 | 59,580 |
| 2020-04-07 | $67.94 | $69.04 | $63.71 | $65.06 | $60.01 | 77,152 |
| 2020-04-06 | $65.84 | $67.26 | $65.31 | $66.56 | $61.39 | 70,582 |
| 2020-04-03 | $65.03 | $67.33 | $62.43 | $64.20 | $59.22 | 92,621 |
| 2020-04-02 | $63.73 | $66.16 | $63.61 | $65.62 | $60.53 | 114,437 |
| 2020-04-01 | $64.17 | $65.42 | $63.21 | $64.45 | $59.45 | 87,597 |
| 2020-03-31 | $64.89 | $66.59 | $64.73 | $66.53 | $61.37 | 77,057 |
| 2020-03-30 | $63.74 | $65.95 | $63.00 | $65.80 | $60.69 | 86,824 |
| 2020-03-27 | $62.16 | $64.07 | $61.86 | $63.30 | $58.39 | 80,714 |
| 2020-03-26 | $60.66 | $65.35 | $60.13 | $64.75 | $59.73 | 78,861 |
| 2020-03-25 | $60.70 | $61.78 | $58.97 | $60.30 | $55.62 | 96,161 |
| 2020-03-24 | $59.50 | $61.08 | $56.61 | $60.45 | $55.76 | 86,853 |
| 2020-03-23 | $59.55 | $59.95 | $54.03 | $57.11 | $52.68 | 119,525 |
| 2020-03-20 | $63.21 | $65.45 | $59.25 | $59.59 | $54.97 | 157,403 |
| 2020-03-19 | $63.26 | $65.52 | $62.19 | $63.90 | $58.94 | 134,044 |
| 2020-03-18 | $63.94 | $66.00 | $63.05 | $63.79 | $58.84 | 82,096 |
| 2020-03-17 | $61.16 | $67.87 | $57.61 | $67.52 | $62.28 | 132,939 |
| 2020-03-16 | $57.64 | $61.36 | $56.13 | $59.99 | $55.33 | 118,996 |
| 2020-03-13 | $59.79 | $63.51 | $57.73 | $63.51 | $58.58 | 102,519 |
| 2020-03-12 | $58.80 | $62.30 | $55.22 | $57.22 | $52.78 | 150,183 |
| 2020-03-11 | $63.30 | $64.32 | $61.94 | $62.50 | $57.65 | 87,496 |
| 2020-03-10 | $64.66 | $65.63 | $61.85 | $65.24 | $60.18 | 93,537 |
| 2020-03-09 | $64.92 | $66.25 | $62.67 | $62.76 | $57.89 | 79,486 |
| 2020-03-06 | $68.79 | $72.24 | $67.67 | $69.17 | $63.80 | 77,634 |
| 2020-03-05 | $73.13 | $73.52 | $69.91 | $70.76 | $65.27 | 109,834 |
| 2020-03-04 | $72.74 | $74.63 | $70.94 | $74.63 | $68.84 | 89,144 |
| 2020-03-03 | $72.46 | $73.48 | $70.84 | $72.27 | $66.66 | 69,164 |
| 2020-03-02 | $69.62 | $73.30 | $69.05 | $73.03 | $67.36 | 73,731 |
| 2020-02-28 | $72.92 | $73.82 | $69.00 | $69.92 | $64.49 | 146,620 |
| 2020-02-27 | $74.00 | $75.91 | $73.01 | $73.80 | $68.07 | 87,636 |
| 2020-02-26 | $75.00 | $76.03 | $74.71 | $74.84 | $69.03 | 44,641 |
| 2020-02-25 | $76.12 | $79.12 | $74.49 | $74.69 | $68.89 | 48,347 |
| 2020-02-24 | $75.92 | $76.70 | $75.72 | $76.21 | $70.30 | 34,745 |
| 2020-02-21 | $78.08 | $78.30 | $77.21 | $78.01 | $71.96 | 34,747 |
| 2020-02-20 | $77.56 | $78.35 | $77.52 | $78.13 | $72.07 | 28,986 |
| 2020-02-19 | $77.07 | $77.88 | $77.05 | $77.65 | $71.62 | 29,494 |
| 2020-02-18 | $78.48 | $78.71 | $77.13 | $77.58 | $71.56 | 27,629 |
| 2020-02-14 | $79.22 | $79.46 | $78.52 | $78.82 | $72.70 | 31,860 |
| 2020-02-13 | $78.15 | $79.29 | $77.71 | $79.29 | $73.14 | 35,219 |
| 2020-02-12 | $78.88 | $79.09 | $78.28 | $78.51 | $72.42 | 27,381 |
| 2020-02-11 | $78.37 | $79.13 | $78.37 | $78.57 | $72.47 | 36,188 |
| 2020-02-10 | $78.10 | $78.31 | $77.82 | $78.13 | $72.07 | 33,358 |
| 2020-02-07 | $78.70 | $78.99 | $78.12 | $78.34 | $72.26 | 37,490 |
| 2020-02-06 | $80.00 | $80.40 | $79.18 | $79.21 | $73.06 | 44,004 |
| 2020-02-05 | $78.17 | $79.83 | $77.94 | $79.64 | $73.46 | 62,679 |
| 2020-02-04 | $77.80 | $78.47 | $77.30 | $77.39 | $71.38 | 74,144 |
| 2020-02-03 | $75.97 | $77.44 | $75.97 | $77.03 | $71.05 | 81,069 |
| 2020-01-31 | $76.92 | $76.92 | $75.61 | $75.68 | $69.81 | 91,097 |
| 2020-01-30 | $75.90 | $77.74 | $75.70 | $77.41 | $71.40 | 93,681 |
| 2020-01-29 | $77.08 | $77.37 | $75.69 | $75.79 | $69.91 | 67,600 |
| 2020-01-28 | $77.84 | $78.03 | $76.68 | $76.82 | $70.86 | 46,003 |
| 2020-01-27 | $77.51 | $78.54 | $77.39 | $77.41 | $71.40 | 56,981 |
| 2020-01-24 | $79.90 | $79.97 | $78.17 | $78.55 | $72.45 | 45,009 |
| 2020-01-23 | $80.22 | $80.22 | $79.13 | $79.88 | $73.68 | 72,480 |
| 2020-01-22 | $80.87 | $81.30 | $80.31 | $80.42 | $74.18 | 29,632 |
| 2020-01-21 | $81.81 | $81.81 | $80.41 | $80.54 | $74.29 | 47,828 |
| 2020-01-17 | $82.51 | $82.72 | $81.74 | $81.94 | $75.58 | 56,139 |
| 2020-01-16 | $81.51 | $82.30 | $81.51 | $82.03 | $75.66 | 35,635 |
| 2020-01-15 | $81.30 | $81.47 | $80.66 | $81.09 | $74.80 | 36,912 |
| 2020-01-14 | $82.00 | $82.00 | $81.21 | $81.66 | $75.32 | 64,062 |
| 2020-01-13 | $81.46 | $82.43 | $81.22 | $82.40 | $75.48 | 45,858 |
| 2020-01-10 | $81.95 | $81.95 | $81.10 | $81.43 | $74.59 | 54,309 |
| 2020-01-09 | $81.87 | $82.17 | $81.41 | $81.59 | $74.74 | 43,878 |
| 2020-01-08 | $80.98 | $81.86 | $80.98 | $81.71 | $74.85 | 59,813 |
| 2020-01-07 | $81.14 | $81.44 | $80.35 | $80.85 | $74.06 | 54,668 |
| 2020-01-06 | $81.50 | $81.70 | $80.53 | $81.55 | $74.70 | 57,809 |
| 2020-01-03 | $81.40 | $82.06 | $80.69 | $81.96 | $75.08 | 61,884 |
| 2020-01-02 | $82.29 | $82.40 | $81.47 | $82.26 | $75.35 | 42,688 |
| 2019-12-31 | $82.31 | $82.56 | $81.95 | $81.95 | $75.07 | 55,764 |
| 2019-12-30 | $82.53 | $82.79 | $82.18 | $82.41 | $75.49 | 36,726 |
| 2019-12-27 | $82.60 | $82.60 | $82.08 | $82.29 | $75.38 | 51,265 |
| 2019-12-26 | $82.75 | $82.95 | $82.51 | $82.68 | $75.73 | 20,197 |
| 2019-12-24 | $82.94 | $82.94 | $82.25 | $82.59 | $75.65 | 28,406 |
| 2019-12-23 | $82.85 | $82.91 | $82.25 | $82.72 | $75.77 | 69,101 |
| 2019-12-20 | $82.75 | $83.07 | $82.43 | $82.60 | $75.66 | 370,266 |
| 2019-12-19 | $82.42 | $82.77 | $82.25 | $82.67 | $75.73 | 65,156 |
| 2019-12-18 | $82.84 | $82.84 | $82.19 | $82.25 | $75.34 | 57,156 |
| 2019-12-17 | $82.14 | $82.76 | $81.95 | $82.49 | $75.56 | 50,078 |
| 2019-12-16 | $81.33 | $82.54 | $81.33 | $81.85 | $74.97 | 58,982 |
| 2019-12-13 | $81.32 | $81.99 | $80.47 | $81.30 | $74.47 | 39,002 |
| 2019-12-12 | $80.10 | $81.96 | $79.94 | $81.43 | $74.59 | 58,057 |
| 2019-12-11 | $80.22 | $80.22 | $79.36 | $80.01 | $73.29 | 40,975 |
| 2019-12-10 | $79.45 | $79.97 | $79.18 | $79.85 | $73.14 | 49,214 |
| 2019-12-09 | $79.60 | $79.70 | $79.07 | $79.28 | $72.62 | 65,300 |
| 2019-12-06 | $79.80 | $80.28 | $79.53 | $79.70 | $73.01 | 52,339 |
| 2019-12-05 | $79.01 | $79.55 | $78.96 | $79.12 | $72.47 | 41,582 |
| 2019-12-04 | $79.25 | $80.00 | $78.96 | $78.96 | $72.33 | 49,718 |
| 2019-12-03 | $78.96 | $78.96 | $78.11 | $78.79 | $72.17 | 40,326 |
| 2019-12-02 | $79.74 | $80.07 | $79.31 | $79.34 | $72.68 | 56,777 |
| 2019-11-29 | $79.64 | $80.43 | $79.43 | $79.48 | $72.80 | 18,793 |
| 2019-11-27 | $79.98 | $80.16 | $79.64 | $79.80 | $73.10 | 27,936 |
| 2019-11-26 | $79.86 | $80.54 | $79.52 | $79.60 | $72.91 | 74,889 |
| 2019-11-25 | $79.87 | $80.97 | $79.26 | $80.22 | $73.48 | 88,409 |
| 2019-11-22 | $79.85 | $80.26 | $79.47 | $79.50 | $72.82 | 37,999 |
| 2019-11-21 | $80.30 | $80.30 | $79.24 | $79.81 | $73.11 | 34,594 |
| 2019-11-20 | $79.79 | $80.60 | $79.47 | $79.90 | $73.19 | 58,307 |
| 2019-11-19 | $79.59 | $80.34 | $79.41 | $80.28 | $73.54 | 33,297 |
| 2019-11-18 | $79.54 | $79.81 | $79.00 | $79.33 | $72.67 | 32,477 |
| 2019-11-15 | $80.65 | $81.08 | $79.71 | $79.74 | $73.04 | 48,766 |
| 2019-11-14 | $79.87 | $80.31 | $79.52 | $80.12 | $73.39 | 49,161 |
| 2019-11-13 | $80.12 | $80.49 | $79.27 | $79.94 | $73.23 | 66,729 |
| 2019-11-12 | $80.58 | $80.82 | $80.18 | $80.43 | $73.67 | 58,804 |
| 2019-11-11 | $80.47 | $81.19 | $79.88 | $80.28 | $73.54 | 41,785 |
| 2019-11-08 | $80.54 | $81.06 | $80.17 | $80.39 | $73.64 | 66,662 |
| 2019-11-07 | $81.24 | $81.36 | $80.03 | $80.47 | $73.71 | 58,811 |
| 2019-11-06 | $80.79 | $81.08 | $80.22 | $80.72 | $73.94 | 28,723 |
| 2019-11-05 | $80.94 | $81.93 | $80.79 | $80.83 | $74.04 | 39,929 |
| 2019-11-04 | $80.77 | $81.00 | $80.03 | $80.55 | $73.78 | 49,014 |
| 2019-11-01 | $79.64 | $80.35 | $79.35 | $80.21 | $73.47 | 38,884 |
| 2019-10-31 | $79.62 | $79.62 | $78.50 | $79.34 | $72.68 | 47,415 |
| 2019-10-30 | $79.95 | $80.25 | $79.06 | $79.86 | $73.15 | 32,719 |
| 2019-10-29 | $79.54 | $80.39 | $79.26 | $80.21 | $73.47 | 45,915 |
| 2019-10-28 | $79.06 | $79.73 | $78.83 | $79.47 | $72.79 | 36,704 |
| 2019-10-25 | $77.76 | $78.89 | $77.49 | $78.64 | $72.03 | 42,648 |
| 2019-10-24 | $78.98 | $78.98 | $77.49 | $78.06 | $71.50 | 49,743 |
| 2019-10-23 | $79.04 | $79.56 | $78.45 | $78.96 | $72.33 | 46,524 |
| 2019-10-22 | $79.71 | $79.71 | $77.41 | $79.05 | $72.41 | 60,972 |
| 2019-10-21 | $77.94 | $79.79 | $77.77 | $79.09 | $72.45 | 109,361 |
| 2019-10-18 | $76.32 | $77.43 | $76.21 | $77.36 | $70.86 | 54,381 |
| 2019-10-17 | $75.81 | $76.82 | $75.72 | $76.55 | $70.12 | 44,196 |
| 2019-10-16 | $75.38 | $76.36 | $75.28 | $75.61 | $69.26 | 35,588 |
| 2019-10-15 | $74.98 | $76.13 | $74.86 | $75.49 | $69.15 | 45,280 |
| 2019-10-14 | $74.88 | $75.39 | $74.76 | $75.02 | $68.72 | 34,357 |
| 2019-10-11 | $75.43 | $76.59 | $74.95 | $75.04 | $68.74 | 48,522 |
| 2019-10-10 | $75.08 | $75.62 | $74.87 | $74.93 | $68.12 | 35,125 |
| 2019-10-09 | $74.90 | $75.16 | $74.40 | $74.74 | $67.95 | 35,981 |
| 2019-10-08 | $74.56 | $74.94 | $74.00 | $74.50 | $67.73 | 70,240 |
| 2019-10-07 | $74.81 | $75.51 | $74.53 | $75.27 | $68.43 | 60,738 |
| 2019-10-04 | $74.45 | $75.45 | $73.97 | $74.92 | $68.11 | 79,109 |
| 2019-10-03 | $74.20 | $74.60 | $73.50 | $74.33 | $67.57 | 39,123 |
| 2019-10-02 | $74.58 | $75.32 | $73.86 | $74.48 | $67.71 | 60,468 |
| 2019-10-01 | $76.70 | $77.48 | $74.48 | $75.14 | $68.31 | 91,226 |
| 2019-09-30 | $76.92 | $77.08 | $76.23 | $76.25 | $69.32 | 48,243 |
| 2019-09-27 | $76.61 | $77.96 | $76.46 | $76.87 | $69.88 | 57,576 |
| 2019-09-26 | $77.40 | $77.40 | $76.26 | $76.33 | $69.39 | 56,458 |
| 2019-09-25 | $76.32 | $77.79 | $76.32 | $77.35 | $70.32 | 46,959 |
| 2019-09-24 | $77.73 | $77.79 | $76.17 | $76.32 | $69.38 | 74,255 |
| 2019-09-23 | $77.41 | $78.14 | $76.88 | $77.52 | $70.47 | 68,493 |
| 2019-09-20 | $77.30 | $77.97 | $76.80 | $77.74 | $70.67 | 192,582 |
| 2019-09-19 | $77.46 | $78.49 | $77.11 | $77.13 | $70.12 | 49,583 |
| 2019-09-18 | $77.60 | $78.20 | $77.10 | $77.67 | $70.61 | 78,721 |
| 2019-09-17 | $77.35 | $77.76 | $76.57 | $77.58 | $70.53 | 54,395 |
| 2019-09-16 | $77.84 | $78.74 | $77.14 | $77.78 | $70.71 | 66,140 |
| 2019-09-13 | $78.00 | $78.93 | $77.80 | $78.30 | $71.18 | 78,631 |
| 2019-09-12 | $76.53 | $78.00 | $76.13 | $77.74 | $70.67 | 71,728 |
| 2019-09-11 | $75.33 | $77.13 | $74.79 | $76.78 | $69.80 | 78,784 |
| 2019-09-10 | $74.14 | $75.47 | $73.86 | $75.16 | $68.33 | 71,260 |
| 2019-09-09 | $73.20 | $74.68 | $72.68 | $74.22 | $67.47 | 83,415 |
| 2019-09-06 | $73.54 | $73.60 | $72.50 | $72.68 | $66.07 | 61,168 |
| 2019-09-05 | $73.14 | $74.86 | $73.14 | $73.39 | $66.72 | 110,072 |
| 2019-09-04 | $73.99 | $74.39 | $72.27 | $72.35 | $65.77 | 91,757 |
| 2019-09-03 | $74.24 | $74.30 | $72.59 | $73.48 | $66.80 | 65,594 |
| 2019-08-30 | $74.94 | $74.94 | $73.78 | $74.35 | $67.59 | 65,991 |
| 2019-08-29 | $74.59 | $75.36 | $74.59 | $74.66 | $67.87 | 46,302 |
| 2019-08-28 | $73.08 | $74.43 | $73.08 | $74.04 | $67.31 | 34,486 |
| 2019-08-27 | $74.79 | $74.95 | $72.85 | $73.18 | $66.53 | 51,850 |
| 2019-08-26 | $73.81 | $74.48 | $73.03 | $74.36 | $67.60 | 77,350 |
| 2019-08-23 | $75.48 | $75.80 | $72.87 | $73.21 | $66.55 | 67,683 |
| 2019-08-22 | $75.70 | $76.20 | $75.07 | $75.59 | $68.72 | 33,395 |
| 2019-08-21 | $75.36 | $75.70 | $74.73 | $75.58 | $68.71 | 62,524 |
| 2019-08-20 | $75.61 | $76.10 | $74.53 | $74.79 | $67.99 | 56,252 |
| 2019-08-19 | $76.74 | $77.49 | $75.90 | $75.95 | $69.05 | 67,479 |
| 2019-08-16 | $74.08 | $75.97 | $73.80 | $75.83 | $68.94 | 47,504 |
| 2019-08-15 | $74.21 | $75.12 | $73.53 | $73.70 | $67.00 | 46,747 |
| 2019-08-14 | $74.14 | $74.69 | $73.41 | $74.04 | $67.31 | 63,990 |
| 2019-08-13 | $73.94 | $75.98 | $73.94 | $75.37 | $68.52 | 57,960 |
| 2019-08-12 | $74.63 | $74.75 | $73.74 | $73.99 | $67.26 | 38,821 |
| 2019-08-09 | $74.77 | $75.96 | $74.55 | $75.19 | $68.35 | 50,532 |
| 2019-08-08 | $73.99 | $75.74 | $73.99 | $74.92 | $68.11 | 67,504 |
| 2019-08-07 | $72.85 | $73.63 | $72.08 | $73.57 | $66.88 | 50,992 |
| 2019-08-06 | $73.53 | $73.91 | $72.63 | $73.65 | $66.95 | 68,613 |
| 2019-08-05 | $74.06 | $74.96 | $72.41 | $73.50 | $66.82 | 89,145 |
| 2019-08-02 | $75.36 | $75.73 | $73.65 | $75.11 | $68.28 | 62,525 |
| 2019-08-01 | $77.37 | $78.18 | $75.34 | $75.49 | $68.63 | 113,032 |
| 2019-07-31 | $77.32 | $78.60 | $77.14 | $77.45 | $70.41 | 92,323 |
| 2019-07-30 | $75.62 | $77.30 | $75.62 | $77.18 | $70.16 | 58,611 |
| 2019-07-29 | $77.33 | $77.49 | $76.06 | $76.12 | $69.20 | 52,615 |
| 2019-07-26 | $75.81 | $77.54 | $75.81 | $77.18 | $70.16 | 56,468 |
| 2019-07-25 | $76.50 | $76.98 | $75.39 | $75.81 | $68.92 | 52,602 |
| 2019-07-24 | $74.51 | $77.20 | $73.90 | $76.66 | $69.69 | 79,120 |
| 2019-07-23 | $75.14 | $75.14 | $74.04 | $74.70 | $67.91 | 67,833 |
| 2019-07-22 | $74.07 | $75.47 | $73.72 | $75.24 | $68.40 | 63,603 |
| 2019-07-19 | $73.82 | $74.53 | $73.65 | $73.73 | $67.03 | 55,189 |
| 2019-07-18 | $73.64 | $74.70 | $73.61 | $74.10 | $67.36 | 49,230 |
| 2019-07-17 | $74.42 | $74.54 | $73.58 | $73.90 | $67.18 | 52,941 |
| 2019-07-16 | $75.01 | $75.20 | $73.47 | $74.80 | $68.00 | 50,101 |
| 2019-07-15 | $76.85 | $77.98 | $74.79 | $74.95 | $68.14 | 39,225 |
| 2019-07-12 | $75.90 | $77.30 | $75.75 | $76.74 | $69.76 | 52,718 |
| 2019-07-11 | $75.88 | $76.28 | $75.35 | $76.22 | $68.82 | 59,360 |
| 2019-07-10 | $76.06 | $76.39 | $75.40 | $75.88 | $68.51 | 49,082 |
| 2019-07-09 | $75.82 | $76.30 | $75.43 | $76.14 | $68.74 | 51,166 |
| 2019-07-08 | $76.88 | $76.92 | $75.59 | $76.28 | $68.87 | 44,179 |
| 2019-07-05 | $76.37 | $77.37 | $76.25 | $77.26 | $69.75 | 31,193 |
| 2019-07-03 | $75.67 | $76.32 | $75.67 | $76.27 | $68.86 | 30,962 |
| 2019-07-02 | $76.16 | $76.49 | $75.00 | $75.54 | $68.20 | 36,816 |
| 2019-07-01 | $76.61 | $77.13 | $76.00 | $76.43 | $69.01 | 48,498 |
| 2019-06-28 | $75.71 | $76.89 | $75.58 | $76.26 | $68.85 | 145,261 |
| 2019-06-27 | $73.81 | $75.57 | $73.81 | $75.57 | $68.23 | 72,880 |
| 2019-06-26 | $74.63 | $75.23 | $73.79 | $73.85 | $66.68 | 85,450 |
| 2019-06-25 | $74.03 | $75.09 | $73.62 | $74.60 | $67.35 | 67,711 |
| 2019-06-24 | $73.95 | $74.78 | $73.85 | $74.17 | $66.97 | 85,484 |
| 2019-06-21 | $74.05 | $75.05 | $73.85 | $73.85 | $66.68 | 160,990 |
| 2019-06-20 | $75.28 | $75.28 | $73.93 | $74.36 | $67.14 | 53,358 |
| 2019-06-19 | $75.53 | $76.04 | $74.62 | $74.72 | $67.46 | 63,885 |
| 2019-06-18 | $74.44 | $75.81 | $74.44 | $75.57 | $68.23 | 40,966 |
| 2019-06-17 | $74.78 | $75.23 | $74.18 | $74.30 | $67.08 | 48,973 |
| 2019-06-14 | $74.87 | $75.23 | $74.18 | $74.77 | $67.51 | 44,858 |
| 2019-06-13 | $75.00 | $75.94 | $74.61 | $74.97 | $67.69 | 48,836 |
| 2019-06-12 | $74.70 | $75.38 | $74.41 | $74.99 | $67.71 | 39,006 |
| 2019-06-11 | $75.24 | $75.79 | $74.67 | $74.99 | $67.71 | 26,765 |
| 2019-06-10 | $74.45 | $75.74 | $74.20 | $74.74 | $67.48 | 63,883 |
| 2019-06-07 | $74.12 | $74.42 | $73.92 | $74.19 | $66.98 | 30,606 |
| 2019-06-06 | $74.29 | $74.49 | $73.12 | $74.45 | $67.22 | 41,189 |
| 2019-06-05 | $75.13 | $75.94 | $74.15 | $74.40 | $67.17 | 45,333 |
| 2019-06-04 | $73.64 | $75.31 | $73.64 | $75.26 | $67.95 | 51,164 |
| 2019-06-03 | $72.87 | $74.09 | $72.22 | $73.11 | $66.01 | 58,866 |
| 2019-05-31 | $73.40 | $73.61 | $72.32 | $73.05 | $65.95 | 44,594 |
| 2019-05-30 | $75.10 | $75.82 | $73.82 | $74.36 | $67.14 | 53,791 |
| 2019-05-29 | $74.73 | $75.78 | $74.21 | $75.14 | $67.84 | 70,482 |
| 2019-05-28 | $75.76 | $76.30 | $75.30 | $75.30 | $67.99 | 59,236 |
| 2019-05-24 | $74.98 | $76.15 | $74.90 | $76.14 | $68.74 | 38,834 |
| 2019-05-23 | $76.00 | $76.00 | $74.10 | $74.59 | $67.34 | 58,753 |
| 2019-05-22 | $77.14 | $77.20 | $76.47 | $76.65 | $69.20 | 32,252 |
| 2019-05-21 | $77.29 | $77.58 | $76.85 | $77.44 | $69.92 | 52,027 |
| 2019-05-20 | $76.52 | $78.17 | $76.52 | $77.19 | $69.69 | 55,527 |
| 2019-05-17 | $77.34 | $78.27 | $75.85 | $76.80 | $69.34 | 55,546 |
| 2019-05-16 | $77.60 | $78.69 | $77.50 | $78.19 | $70.59 | 19,498 |
| 2019-05-15 | $77.30 | $77.71 | $76.60 | $77.65 | $70.11 | 32,523 |
| 2019-05-14 | $77.20 | $78.59 | $77.07 | $77.89 | $70.32 | 30,507 |
| 2019-05-13 | $78.01 | $78.21 | $77.02 | $77.21 | $69.71 | 55,967 |
| 2019-05-10 | $78.97 | $79.28 | $78.16 | $79.13 | $71.44 | 31,278 |
| 2019-05-09 | $78.73 | $80.20 | $78.39 | $79.28 | $71.58 | 32,940 |
| 2019-05-08 | $79.95 | $80.67 | $79.02 | $79.31 | $71.61 | 24,333 |
| 2019-05-07 | $81.54 | $81.57 | $79.86 | $80.20 | $72.41 | 46,276 |
| 2019-05-06 | $80.29 | $82.26 | $80.29 | $82.12 | $74.14 | 61,543 |
| 2019-05-03 | $79.60 | $81.26 | $79.38 | $81.24 | $73.35 | 59,140 |
| 2019-05-02 | $78.22 | $79.31 | $78.11 | $79.13 | $71.44 | 29,177 |
| 2019-05-01 | $79.50 | $80.00 | $77.98 | $78.16 | $70.57 | 118,892 |
| 2019-04-30 | $80.09 | $80.76 | $79.07 | $79.38 | $71.67 | 58,802 |
| 2019-04-29 | $79.41 | $80.38 | $78.90 | $80.17 | $72.38 | 39,845 |
| 2019-04-26 | $78.85 | $79.42 | $77.40 | $79.29 | $71.59 | 23,758 |
| 2019-04-25 | $79.25 | $79.25 | $77.64 | $78.60 | $70.96 | 24,659 |
| 2019-04-24 | $79.16 | $79.57 | $78.50 | $79.27 | $71.57 | 34,658 |
| 2019-04-23 | $78.00 | $80.28 | $77.32 | $79.12 | $71.43 | 43,167 |
| 2019-04-22 | $79.93 | $80.13 | $77.01 | $77.69 | $70.14 | 48,860 |
| 2019-04-18 | $82.04 | $83.04 | $79.70 | $80.36 | $72.55 | 52,144 |
| 2019-04-17 | $79.50 | $82.60 | $78.34 | $82.56 | $74.54 | 144,684 |
| 2019-04-16 | $77.51 | $78.96 | $76.69 | $78.86 | $71.20 | 34,345 |
| 2019-04-15 | $78.67 | $79.37 | $76.47 | $77.48 | $69.95 | 39,557 |
| 2019-04-12 | $78.71 | $79.41 | $77.94 | $78.92 | $71.25 | 39,745 |
| 2019-04-11 | $78.78 | $79.39 | $78.23 | $78.55 | $70.45 | 34,950 |
| 2019-04-10 | $77.21 | $78.70 | $76.83 | $78.70 | $70.58 | 73,751 |
| 2019-04-09 | $77.60 | $78.03 | $76.77 | $76.88 | $68.95 | 41,682 |
| 2019-04-08 | $77.59 | $78.16 | $77.30 | $77.88 | $69.85 | 31,537 |
| 2019-04-05 | $77.51 | $77.94 | $75.38 | $77.77 | $69.75 | 72,939 |
| 2019-04-04 | $76.78 | $77.64 | $76.34 | $77.59 | $69.59 | 36,462 |
| 2019-04-03 | $77.16 | $77.18 | $76.32 | $76.93 | $68.99 | 34,201 |
| 2019-04-02 | $77.08 | $77.15 | $76.40 | $76.59 | $68.69 | 42,077 |
| 2019-04-01 | $76.69 | $77.73 | $76.69 | $77.37 | $69.39 | 45,436 |
| 2019-03-29 | $75.92 | $76.42 | $75.33 | $76.19 | $68.33 | 89,114 |
| 2019-03-28 | $74.25 | $76.10 | $74.25 | $75.89 | $68.06 | 56,527 |
| 2019-03-27 | $74.70 | $75.00 | $73.41 | $74.32 | $66.65 | 75,005 |
| 2019-03-26 | $72.94 | $75.01 | $72.88 | $74.85 | $67.13 | 59,764 |
| 2019-03-25 | $71.85 | $73.18 | $71.39 | $72.93 | $65.41 | 59,151 |
| 2019-03-22 | $74.63 | $74.89 | $71.64 | $71.95 | $64.53 | 77,785 |
| 2019-03-21 | $74.97 | $76.25 | $74.53 | $75.15 | $67.40 | 58,995 |
| 2019-03-20 | $76.40 | $78.58 | $75.09 | $75.12 | $67.37 | 53,863 |
| 2019-03-19 | $77.66 | $77.67 | $76.43 | $76.53 | $68.63 | 63,121 |
| 2019-03-18 | $77.18 | $78.09 | $77.18 | $77.67 | $69.66 | 45,565 |
| 2019-03-15 | $77.52 | $78.36 | $76.90 | $77.01 | $69.07 | 143,325 |
| 2019-03-14 | $77.46 | $77.83 | $77.10 | $77.51 | $69.51 | 40,195 |
| 2019-03-13 | $78.52 | $78.52 | $77.38 | $77.46 | $69.47 | 32,559 |
| 2019-03-12 | $77.47 | $78.35 | $76.91 | $77.18 | $69.22 | 24,279 |
| 2019-03-11 | $76.30 | $77.64 | $76.20 | $77.47 | $69.48 | 38,000 |
| 2019-03-08 | $75.03 | $76.39 | $75.03 | $76.22 | $68.36 | 33,476 |
| 2019-03-07 | $76.59 | $76.59 | $75.15 | $75.33 | $67.56 | 31,280 |
| 2019-03-06 | $78.61 | $78.61 | $76.28 | $76.58 | $68.68 | 47,537 |
| 2019-03-05 | $78.86 | $79.17 | $78.19 | $78.61 | $70.50 | 36,925 |
| 2019-03-04 | $80.17 | $80.17 | $78.60 | $78.87 | $70.73 | 68,152 |
| 2019-03-01 | $80.42 | $80.42 | $79.08 | $80.21 | $71.94 | 52,547 |
| 2019-02-28 | $79.61 | $80.32 | $79.37 | $80.14 | $71.87 | 51,619 |
| 2019-02-27 | $78.57 | $79.81 | $78.34 | $79.62 | $71.41 | 52,072 |
| 2019-02-26 | $78.83 | $79.15 | $78.54 | $78.58 | $70.47 | 38,712 |
| 2019-02-25 | $79.88 | $80.35 | $78.90 | $78.99 | $70.84 | 36,049 |
| 2019-02-22 | $79.29 | $79.56 | $78.85 | $79.56 | $71.35 | 44,796 |
| 2019-02-21 | $80.04 | $80.05 | $78.26 | $79.26 | $71.08 | 59,087 |
| 2019-02-20 | $79.01 | $80.07 | $78.76 | $80.05 | $71.79 | 52,930 |
| 2019-02-19 | $77.85 | $79.17 | $77.85 | $79.02 | $70.87 | 51,024 |
| 2019-02-15 | $76.47 | $78.20 | $76.43 | $78.02 | $69.97 | 58,185 |
| 2019-02-14 | $76.03 | $76.57 | $75.46 | $76.07 | $68.22 | 54,663 |
| 2019-02-13 | $75.62 | $76.82 | $75.58 | $76.48 | $68.59 | 61,016 |
| 2019-02-12 | $75.63 | $75.73 | $73.26 | $75.61 | $67.81 | 37,359 |
| 2019-02-11 | $74.75 | $75.33 | $74.18 | $75.25 | $67.49 | 28,319 |
| 2019-02-08 | $74.26 | $74.61 | $73.23 | $74.57 | $66.88 | 30,208 |
| 2019-02-07 | $74.39 | $74.82 | $73.93 | $74.35 | $66.68 | 40,397 |
| 2019-02-06 | $73.41 | $74.47 | $73.41 | $74.15 | $66.50 | 43,376 |
| 2019-02-05 | $73.24 | $74.43 | $73.09 | $73.42 | $65.85 | 41,978 |
| 2019-02-04 | $72.92 | $73.72 | $72.25 | $73.15 | $65.60 | 44,896 |
| 2019-02-01 | $71.96 | $73.07 | $71.76 | $72.56 | $65.07 | 48,013 |
| 2019-01-31 | $72.13 | $72.66 | $70.75 | $71.68 | $64.29 | 58,043 |
| 2019-01-30 | $72.07 | $72.75 | $71.67 | $72.38 | $64.91 | 52,387 |
| 2019-01-29 | $71.48 | $72.39 | $70.85 | $72.07 | $64.63 | 42,176 |
| 2019-01-28 | $71.51 | $71.95 | $69.99 | $71.49 | $64.11 | 58,846 |
| 2019-01-25 | $71.21 | $72.29 | $69.15 | $72.11 | $64.67 | 37,529 |
| 2019-01-24 | $70.00 | $70.54 | $69.24 | $70.52 | $63.24 | 67,022 |
| 2019-01-23 | $70.39 | $71.33 | $69.70 | $70.00 | $62.78 | 55,366 |
| 2019-01-22 | $70.26 | $71.99 | $69.77 | $70.00 | $62.78 | 67,061 |
| 2019-01-18 | $70.60 | $71.58 | $69.51 | $70.76 | $63.46 | 99,552 |
| 2019-01-17 | $69.69 | $70.85 | $69.27 | $70.61 | $63.33 | 54,229 |
| 2019-01-16 | $68.36 | $70.32 | $68.15 | $70.02 | $62.80 | 80,994 |
| 2019-01-15 | $67.58 | $68.73 | $66.63 | $68.36 | $61.31 | 43,089 |
| 2019-01-14 | $67.85 | $68.61 | $67.49 | $67.58 | $60.61 | 49,269 |
| 2019-01-11 | $68.53 | $68.90 | $67.50 | $68.65 | $61.09 | 44,269 |
| 2019-01-10 | $69.17 | $69.18 | $68.03 | $68.95 | $61.36 | 29,880 |
| 2019-01-09 | $70.20 | $70.20 | $68.19 | $69.58 | $61.92 | 39,535 |
| 2019-01-08 | $69.92 | $70.34 | $69.21 | $69.74 | $62.06 | 66,935 |
| 2019-01-07 | $69.18 | $69.71 | $68.85 | $69.31 | $61.68 | 63,418 |
| 2019-01-04 | $68.45 | $69.72 | $67.70 | $69.20 | $61.58 | 62,382 |
| 2019-01-03 | $67.63 | $69.01 | $67.40 | $67.82 | $60.35 | 65,497 |
| 2019-01-02 | $66.85 | $68.86 | $66.80 | $67.93 | $60.45 | 69,667 |
| 2018-12-31 | $68.02 | $68.75 | $67.14 | $67.59 | $60.15 | 68,937 |
| 2018-12-28 | $67.49 | $68.46 | $66.96 | $67.95 | $60.47 | 81,347 |
| 2018-12-27 | $67.13 | $67.93 | $65.32 | $67.50 | $60.07 | 68,536 |
| 2018-12-26 | $66.60 | $68.10 | $65.97 | $67.97 | $60.48 | 87,114 |
| 2018-12-24 | $68.70 | $68.70 | $66.30 | $66.36 | $59.05 | 76,142 |
| 2018-12-21 | $68.76 | $69.87 | $67.85 | $69.05 | $61.44 | 348,996 |
| 2018-12-20 | $67.07 | $69.17 | $67.04 | $68.84 | $61.26 | 71,802 |
| 2018-12-19 | $70.43 | $70.43 | $67.25 | $67.66 | $60.21 | 78,542 |
| 2018-12-18 | $71.72 | $72.92 | $69.98 | $70.40 | $62.65 | 55,324 |
| 2018-12-17 | $71.62 | $72.46 | $70.53 | $71.31 | $63.46 | 75,922 |
| 2018-12-14 | $72.17 | $73.23 | $71.53 | $71.73 | $63.83 | 48,090 |
| 2018-12-13 | $73.73 | $73.87 | $72.32 | $72.68 | $64.67 | 87,068 |
| 2018-12-12 | $72.54 | $74.28 | $72.54 | $73.43 | $65.34 | 67,528 |
| 2018-12-11 | $73.26 | $74.22 | $71.49 | $72.26 | $64.30 | 82,907 |
| 2018-12-10 | $72.28 | $73.20 | $70.95 | $72.63 | $64.63 | 145,408 |
| 2018-12-07 | $72.80 | $74.04 | $72.07 | $72.29 | $64.33 | 373,261 |
| 2018-12-06 | $70.73 | $74.08 | $69.98 | $72.95 | $64.92 | 164,943 |
| 2018-12-04 | $76.10 | $76.10 | $71.43 | $71.63 | $63.74 | 86,399 |
| 2018-12-03 | $77.63 | $77.63 | $75.55 | $76.48 | $68.06 | 44,659 |
| 2018-11-30 | $76.39 | $77.04 | $76.09 | $76.73 | $68.28 | 56,368 |
| 2018-11-29 | $76.63 | $76.83 | $75.47 | $76.39 | $67.98 | 25,303 |
| 2018-11-28 | $75.90 | $77.04 | $75.18 | $76.74 | $68.29 | 64,708 |
| 2018-11-27 | $76.70 | $77.50 | $75.56 | $75.89 | $67.53 | 29,917 |
| 2018-11-26 | $76.20 | $77.31 | $76.20 | $76.87 | $68.40 | 28,564 |
| 2018-11-23 | $75.42 | $76.99 | $75.42 | $76.12 | $67.74 | 19,008 |
| 2018-11-21 | $75.68 | $76.64 | $75.12 | $75.92 | $67.56 | 28,579 |
| 2018-11-20 | $75.95 | $76.85 | $75.03 | $75.65 | $67.32 | 32,161 |
| 2018-11-19 | $77.70 | $77.91 | $75.72 | $76.66 | $68.22 | 44,321 |
| 2018-11-16 | $75.36 | $78.22 | $75.36 | $77.94 | $69.36 | 107,669 |
| 2018-11-15 | $73.79 | $77.10 | $73.79 | $76.94 | $68.47 | 55,627 |
| 2018-11-14 | $76.28 | $76.72 | $73.89 | $74.39 | $66.20 | 42,971 |
| 2018-11-13 | $74.96 | $76.69 | $74.96 | $75.68 | $67.34 | 26,965 |
| 2018-11-12 | $75.31 | $76.58 | $74.96 | $74.96 | $66.70 | 25,347 |
| 2018-11-09 | $76.43 | $76.43 | $74.89 | $75.30 | $67.01 | 41,295 |
| 2018-11-08 | $75.90 | $76.62 | $75.21 | $76.50 | $68.07 | 26,334 |
| 2018-11-07 | $75.77 | $76.01 | $75.10 | $75.93 | $67.57 | 28,501 |
| 2018-11-06 | $74.85 | $75.61 | $74.05 | $75.47 | $67.16 | 28,456 |
| 2018-11-05 | $74.81 | $75.67 | $74.04 | $74.91 | $66.66 | 39,993 |
| 2018-11-02 | $74.28 | $74.88 | $73.85 | $74.80 | $66.56 | 39,709 |
| 2018-11-01 | $74.15 | $75.08 | $73.44 | $73.86 | $65.72 | 43,865 |
| 2018-10-31 | $75.27 | $75.66 | $73.48 | $73.78 | $65.65 | 77,078 |
| 2018-10-30 | $72.96 | $74.60 | $72.96 | $74.50 | $66.29 | 48,725 |
| 2018-10-29 | $72.36 | $73.67 | $72.24 | $72.89 | $64.86 | 60,900 |
| 2018-10-26 | $70.36 | $71.88 | $69.83 | $71.50 | $63.62 | 66,165 |
| 2018-10-25 | $69.08 | $71.36 | $66.23 | $71.06 | $63.23 | 60,321 |
| 2018-10-24 | $71.99 | $71.99 | $68.56 | $68.56 | $61.01 | 57,055 |
| 2018-10-23 | $70.78 | $72.57 | $70.12 | $71.77 | $63.87 | 62,113 |
| 2018-10-22 | $76.49 | $76.49 | $70.42 | $70.92 | $63.11 | 50,006 |
| 2018-10-19 | $73.02 | $73.67 | $72.02 | $72.25 | $64.29 | 40,480 |
| 2018-10-18 | $73.72 | $74.90 | $73.02 | $73.30 | $65.23 | 44,948 |
| 2018-10-17 | $73.68 | $74.62 | $72.79 | $74.04 | $65.89 | 37,143 |
| 2018-10-16 | $73.37 | $73.99 | $72.43 | $73.84 | $65.71 | 56,458 |
| 2018-10-15 | $72.70 | $73.62 | $72.59 | $73.07 | $65.02 | 56,249 |
| 2018-10-12 | $73.80 | $74.00 | $70.18 | $72.44 | $64.46 | 96,084 |
| 2018-10-11 | $75.37 | $75.99 | $73.63 | $73.80 | $65.19 | 51,763 |
| 2018-10-10 | $76.77 | $78.01 | $75.66 | $75.73 | $66.90 | 34,469 |
| 2018-10-09 | $76.27 | $77.28 | $76.26 | $76.81 | $67.85 | 45,614 |
| 2018-10-08 | $75.81 | $76.97 | $75.56 | $76.64 | $67.70 | 25,924 |
| 2018-10-05 | $75.95 | $76.78 | $75.70 | $76.01 | $67.15 | 42,269 |
| 2018-10-04 | $76.39 | $76.93 | $75.70 | $75.95 | $67.09 | 54,173 |
| 2018-10-03 | $74.96 | $76.61 | $74.75 | $76.40 | $67.49 | 36,391 |
| 2018-10-02 | $75.16 | $75.21 | $74.38 | $74.68 | $65.97 | 59,498 |
| 2018-10-01 | $77.12 | $77.23 | $74.99 | $75.30 | $66.52 | 43,533 |
| 2018-09-28 | $75.68 | $76.86 | $75.68 | $76.80 | $67.84 | 51,942 |
| 2018-09-27 | $75.93 | $76.48 | $75.67 | $75.90 | $67.05 | 43,651 |
| 2018-09-26 | $76.80 | $76.80 | $75.31 | $75.54 | $66.73 | 33,938 |
| 2018-09-25 | $76.98 | $77.45 | $76.63 | $76.86 | $67.90 | 39,592 |
| 2018-09-24 | $77.90 | $78.06 | $76.53 | $76.85 | $67.89 | 33,703 |
| 2018-09-21 | $77.76 | $78.38 | $77.75 | $78.06 | $68.96 | 150,711 |
| 2018-09-20 | $77.38 | $78.01 | $76.70 | $77.76 | $68.69 | 71,885 |
| 2018-09-19 | $77.59 | $78.10 | $76.05 | $77.05 | $68.07 | 57,012 |
| 2018-09-18 | $78.01 | $78.42 | $77.46 | $77.55 | $68.51 | 31,543 |
| 2018-09-17 | $78.91 | $78.99 | $77.60 | $78.00 | $68.90 | 52,609 |
| 2018-09-14 | $77.84 | $78.93 | $77.51 | $78.83 | $69.64 | 41,155 |
| 2018-09-13 | $78.50 | $79.08 | $77.73 | $77.89 | $68.81 | 56,093 |
| 2018-09-12 | $79.77 | $79.77 | $78.50 | $78.74 | $69.56 | 43,187 |
| 2018-09-11 | $79.31 | $80.09 | $79.23 | $79.76 | $70.46 | 31,913 |
| 2018-09-10 | $80.42 | $80.44 | $79.35 | $79.58 | $70.30 | 99,386 |
| 2018-09-07 | $80.62 | $80.62 | $79.70 | $80.30 | $70.94 | 43,906 |
| 2018-09-06 | $80.74 | $81.35 | $80.61 | $80.64 | $71.24 | 31,116 |
| 2018-09-05 | $81.18 | $81.38 | $80.62 | $80.95 | $71.51 | 40,770 |
| 2018-09-04 | $81.09 | $81.98 | $81.04 | $81.37 | $71.88 | 39,343 |
| 2018-08-31 | $80.55 | $81.22 | $80.55 | $81.08 | $71.63 | 37,632 |
| 2018-08-30 | $80.52 | $81.30 | $80.52 | $80.70 | $71.29 | 38,086 |
| 2018-08-29 | $80.78 | $81.10 | $80.42 | $80.71 | $71.30 | 18,338 |
| 2018-08-28 | $81.29 | $81.29 | $80.49 | $80.79 | $71.37 | 21,980 |
| 2018-08-27 | $82.12 | $82.38 | $81.00 | $81.19 | $71.72 | 29,981 |
| 2018-08-24 | $82.53 | $82.57 | $81.63 | $81.92 | $72.37 | 21,843 |
| 2018-08-23 | $82.49 | $83.06 | $81.75 | $82.37 | $72.77 | 36,481 |
| 2018-08-22 | $82.67 | $82.92 | $82.26 | $82.79 | $73.14 | 25,225 |
| 2018-08-21 | $82.02 | $83.27 | $81.86 | $82.68 | $73.04 | 49,902 |
| 2018-08-20 | $81.64 | $81.97 | $80.92 | $81.69 | $72.16 | 37,473 |
| 2018-08-17 | $81.03 | $81.85 | $81.03 | $81.61 | $72.09 | 37,709 |
| 2018-08-16 | $80.63 | $81.68 | $80.49 | $81.33 | $71.85 | 38,972 |
| 2018-08-15 | $81.24 | $81.62 | $80.41 | $80.55 | $71.16 | 28,741 |
| 2018-08-14 | $80.31 | $81.76 | $80.30 | $81.49 | $71.99 | 50,594 |
| 2018-08-13 | $80.30 | $80.72 | $79.47 | $80.31 | $70.95 | 27,996 |
| 2018-08-10 | $79.98 | $80.70 | $79.49 | $80.30 | $70.94 | 29,333 |
| 2018-08-09 | $80.41 | $81.16 | $80.06 | $80.37 | $71.00 | 28,077 |
| 2018-08-08 | $80.11 | $80.65 | $79.81 | $80.43 | $71.05 | 37,556 |
| 2018-08-07 | $80.54 | $80.97 | $79.96 | $80.12 | $70.78 | 37,542 |
| 2018-08-06 | $80.08 | $80.64 | $79.77 | $80.16 | $70.81 | 47,203 |
| 2018-08-03 | $81.60 | $81.99 | $79.73 | $80.10 | $70.76 | 36,972 |
| 2018-08-02 | $80.59 | $81.97 | $80.59 | $81.46 | $71.96 | 42,594 |
| 2018-08-01 | $80.78 | $81.82 | $80.34 | $81.06 | $71.61 | 51,490 |
| 2018-07-31 | $81.35 | $81.96 | $79.98 | $80.48 | $71.10 | 52,813 |
| 2018-07-30 | $81.77 | $82.75 | $80.80 | $81.03 | $71.58 | 77,495 |
| 2018-07-27 | $82.03 | $82.21 | $81.13 | $81.78 | $72.24 | 64,712 |
| 2018-07-26 | $80.80 | $82.08 | $80.80 | $82.03 | $72.46 | 62,876 |
| 2018-07-25 | $80.35 | $80.61 | $80.00 | $80.61 | $71.21 | 55,409 |
| 2018-07-24 | $80.95 | $81.05 | $79.73 | $80.36 | $70.99 | 59,306 |
| 2018-07-23 | $79.27 | $81.26 | $78.85 | $80.81 | $71.39 | 90,291 |
| 2018-07-20 | $77.50 | $79.37 | $76.80 | $79.12 | $69.89 | 85,315 |
| 2018-07-19 | $76.68 | $77.85 | $76.50 | $77.59 | $68.54 | 92,084 |
| 2018-07-18 | $76.58 | $76.99 | $76.19 | $76.89 | $67.92 | 78,979 |
| 2018-07-17 | $76.50 | $76.60 | $75.75 | $76.44 | $67.53 | 87,036 |
| 2018-07-16 | $76.08 | $76.33 | $75.47 | $76.20 | $67.31 | 37,117 |
| 2018-07-13 | $76.17 | $76.62 | $75.40 | $75.59 | $66.78 | 59,661 |
| 2018-07-12 | $78.00 | $78.00 | $75.50 | $76.14 | $67.26 | 155,991 |
| 2018-07-11 | $78.76 | $79.65 | $78.11 | $78.92 | $69.30 | 54,986 |
| 2018-07-10 | $80.43 | $80.43 | $78.41 | $79.30 | $69.63 | 69,350 |
| 2018-07-09 | $78.42 | $80.33 | $78.42 | $80.18 | $70.41 | 196,060 |
| 2018-07-06 | $77.83 | $78.43 | $77.22 | $78.28 | $68.74 | 56,403 |
| 2018-07-05 | $77.03 | $77.45 | $76.61 | $77.45 | $68.01 | 56,611 |
| 2018-07-03 | $76.87 | $77.24 | $76.55 | $76.92 | $67.54 | 49,053 |
| 2018-07-02 | $75.10 | $76.55 | $75.10 | $76.51 | $67.18 | 70,690 |
| 2018-06-29 | $76.22 | $76.62 | $75.10 | $75.23 | $66.06 | 60,604 |
| 2018-06-28 | $76.12 | $76.57 | $75.68 | $75.87 | $66.62 | 26,531 |
| 2018-06-27 | $77.29 | $78.01 | $75.85 | $76.10 | $66.82 | 63,917 |
| 2018-06-26 | $77.14 | $77.34 | $75.82 | $77.12 | $67.72 | 50,763 |
| 2018-06-25 | $77.23 | $77.23 | $75.96 | $76.74 | $67.38 | 43,050 |
| 2018-06-22 | $78.56 | $79.00 | $76.98 | $77.33 | $67.90 | 149,753 |
| 2018-06-21 | $77.87 | $78.89 | $77.51 | $78.06 | $68.54 | 38,282 |
| 2018-06-20 | $78.30 | $78.63 | $77.73 | $78.36 | $68.81 | 35,224 |
| 2018-06-19 | $76.61 | $78.28 | $76.61 | $78.16 | $68.63 | 35,688 |
| 2018-06-18 | $76.27 | $77.55 | $76.00 | $77.05 | $67.66 | 62,315 |
| 2018-06-15 | $75.84 | $76.67 | $75.39 | $76.48 | $67.16 | 116,885 |
| 2018-06-14 | $76.42 | $76.48 | $75.32 | $76.43 | $67.11 | 27,986 |
| 2018-06-13 | $76.08 | $76.72 | $75.43 | $76.09 | $66.81 | 33,785 |
| 2018-06-12 | $76.80 | $78.38 | $75.29 | $75.94 | $66.68 | 43,905 |
| 2018-06-11 | $78.49 | $78.62 | $76.55 | $76.66 | $67.31 | 53,092 |
| 2018-06-08 | $78.17 | $78.64 | $78.15 | $78.44 | $68.88 | 54,820 |
| 2018-06-07 | $78.08 | $78.75 | $78.00 | $78.36 | $68.81 | 44,814 |
| 2018-06-06 | $76.89 | $78.25 | $76.50 | $78.15 | $68.62 | 118,148 |
| 2018-06-05 | $76.13 | $77.03 | $75.83 | $76.70 | $67.35 | 88,061 |
| 2018-06-04 | $75.45 | $76.77 | $75.28 | $76.60 | $67.26 | 42,640 |
| 2018-06-01 | $74.82 | $75.65 | $74.76 | $75.43 | $66.23 | 47,540 |
| 2018-05-31 | $74.79 | $75.28 | $74.02 | $74.29 | $65.23 | 34,429 |
| 2018-05-30 | $73.97 | $74.94 | $73.97 | $74.92 | $65.79 | 42,149 |
| 2018-05-29 | $74.09 | $74.67 | $72.92 | $73.39 | $64.44 | 53,538 |
| 2018-05-25 | $74.35 | $74.81 | $74.04 | $74.51 | $65.43 | 28,953 |
| 2018-05-24 | $74.51 | $74.80 | $73.57 | $74.54 | $65.45 | 78,390 |
| 2018-05-23 | $74.49 | $74.92 | $74.27 | $74.67 | $65.57 | 21,608 |
| 2018-05-22 | $74.97 | $75.51 | $74.56 | $74.63 | $65.53 | 86,145 |
| 2018-05-21 | $74.41 | $74.87 | $73.48 | $74.85 | $65.72 | 25,671 |
| 2018-05-18 | $74.66 | $74.66 | $73.24 | $74.17 | $65.13 | 46,191 |
| 2018-05-17 | $73.85 | $74.46 | $73.54 | $74.31 | $65.25 | 43,348 |
| 2018-05-16 | $73.09 | $74.69 | $72.75 | $73.84 | $64.84 | 94,478 |
| 2018-05-15 | $72.09 | $73.26 | $72.09 | $72.91 | $64.02 | 60,025 |
| 2018-05-14 | $72.95 | $72.95 | $71.90 | $72.06 | $63.28 | 91,667 |
| 2018-05-11 | $73.04 | $73.70 | $72.55 | $72.96 | $64.07 | 66,457 |
| 2018-05-10 | $73.12 | $73.53 | $72.58 | $72.93 | $64.04 | 22,541 |
| 2018-05-09 | $73.03 | $73.70 | $72.50 | $73.20 | $64.28 | 32,345 |
| 2018-05-08 | $72.23 | $73.18 | $72.23 | $73.08 | $64.17 | 70,959 |
| 2018-05-07 | $72.29 | $72.85 | $71.04 | $72.21 | $63.41 | 105,994 |
| 2018-05-04 | $70.92 | $73.21 | $70.92 | $72.21 | $63.41 | 30,236 |
| 2018-05-03 | $72.20 | $72.75 | $70.77 | $71.09 | $62.42 | 59,857 |
| 2018-05-02 | $71.71 | $73.31 | $70.65 | $72.60 | $63.75 | 49,811 |
| 2018-05-01 | $71.51 | $72.42 | $69.29 | $72.18 | $63.38 | 81,629 |
| 2018-04-30 | $73.02 | $74.58 | $71.47 | $71.58 | $62.85 | 99,240 |
| 2018-04-27 | $73.38 | $73.50 | $72.39 | $72.68 | $63.82 | 29,940 |
| 2018-04-26 | $73.37 | $75.85 | $72.95 | $73.15 | $64.23 | 84,844 |
| 2018-04-25 | $74.06 | $74.65 | $73.26 | $73.36 | $64.42 | 95,248 |
| 2018-04-24 | $74.81 | $75.13 | $73.59 | $74.50 | $65.42 | 55,450 |
| 2018-04-23 | $74.52 | $75.20 | $73.84 | $74.33 | $65.27 | 75,926 |
| 2018-04-20 | $74.63 | $75.00 | $70.64 | $73.94 | $64.93 | 59,825 |
| 2018-04-19 | $71.45 | $74.89 | $71.44 | $74.80 | $65.68 | 174,863 |
| 2018-04-18 | $71.30 | $73.00 | $71.30 | $71.46 | $62.75 | 69,757 |
| 2018-04-17 | $71.88 | $71.95 | $70.70 | $71.13 | $62.46 | 72,980 |
| 2018-04-16 | $71.14 | $71.68 | $70.39 | $71.57 | $62.84 | 30,335 |
| 2018-04-13 | $71.60 | $71.85 | $70.17 | $70.67 | $62.05 | 50,482 |
| 2018-04-12 | $70.69 | $71.49 | $70.54 | $71.27 | $62.58 | 37,353 |
| 2018-04-11 | $70.93 | $71.94 | $70.28 | $70.86 | $61.82 | 41,678 |
| 2018-04-10 | $70.36 | $71.17 | $69.83 | $70.92 | $61.87 | 52,106 |
| 2018-04-09 | $69.78 | $70.63 | $68.86 | $69.38 | $60.53 | 50,648 |
| 2018-04-06 | $70.42 | $71.01 | $68.60 | $69.48 | $60.62 | 44,147 |
| 2018-04-05 | $70.52 | $71.27 | $69.63 | $70.97 | $61.92 | 110,847 |
| 2018-04-04 | $68.33 | $70.63 | $68.33 | $70.27 | $61.31 | 61,337 |
| 2018-04-03 | $68.13 | $69.45 | $67.95 | $69.16 | $60.34 | 55,485 |
| 2018-04-02 | $68.53 | $68.62 | $67.04 | $67.95 | $59.28 | 85,941 |
| 2018-03-29 | $69.65 | $70.24 | $68.52 | $68.56 | $59.82 | 86,623 |
| 2018-03-28 | $68.36 | $70.01 | $68.07 | $69.52 | $60.65 | 60,623 |
| 2018-03-27 | $69.29 | $69.56 | $68.05 | $68.37 | $59.65 | 61,114 |
| 2018-03-26 | $69.18 | $69.66 | $68.29 | $69.29 | $60.45 | 73,751 |
| 2018-03-23 | $70.02 | $71.10 | $68.15 | $68.15 | $59.46 | 103,693 |
| 2018-03-22 | $71.28 | $71.72 | $69.82 | $70.03 | $61.10 | 45,617 |
| 2018-03-21 | $71.93 | $72.55 | $71.48 | $72.10 | $62.90 | 27,359 |
| 2018-03-20 | $72.61 | $72.65 | $71.84 | $72.05 | $62.86 | 31,993 |
| 2018-03-19 | $72.26 | $72.77 | $71.40 | $72.53 | $63.28 | 29,918 |
| 2018-03-16 | $71.89 | $72.96 | $71.86 | $72.29 | $63.07 | 141,326 |
| 2018-03-15 | $71.38 | $72.20 | $71.19 | $72.06 | $62.87 | 29,923 |
| 2018-03-14 | $72.82 | $72.95 | $70.94 | $71.39 | $62.28 | 72,843 |
| 2018-03-13 | $73.18 | $73.21 | $72.29 | $72.54 | $63.29 | 50,381 |
| 2018-03-12 | $72.44 | $73.17 | $71.14 | $72.87 | $63.58 | 51,844 |
| 2018-03-09 | $71.63 | $72.32 | $70.09 | $72.26 | $63.04 | 63,261 |
| 2018-03-08 | $71.91 | $71.91 | $69.97 | $71.07 | $62.01 | 49,963 |
| 2018-03-07 | $70.22 | $72.00 | $69.42 | $71.80 | $62.64 | 66,108 |
| 2018-03-06 | $70.15 | $71.16 | $69.28 | $70.70 | $61.68 | 59,818 |
| 2018-03-05 | $68.65 | $70.56 | $68.37 | $69.96 | $61.04 | 71,944 |
| 2018-03-02 | $66.94 | $69.49 | $66.94 | $69.16 | $60.34 | 46,158 |
| 2018-03-01 | $67.38 | $68.06 | $66.78 | $67.52 | $58.91 | 100,744 |
| 2018-02-28 | $69.67 | $69.67 | $67.33 | $67.37 | $58.78 | 70,184 |
| 2018-02-27 | $70.41 | $71.04 | $69.32 | $69.45 | $60.59 | 38,009 |
| 2018-02-26 | $70.19 | $70.62 | $69.56 | $70.58 | $61.58 | 17,641 |
| 2018-02-23 | $69.38 | $70.12 | $69.06 | $70.04 | $61.11 | 38,661 |
| 2018-02-22 | $69.45 | $69.65 | $68.85 | $69.00 | $60.20 | 69,369 |
| 2018-02-21 | $68.27 | $70.09 | $68.17 | $69.25 | $60.42 | 42,089 |
| 2018-02-20 | $69.11 | $69.47 | $67.85 | $68.05 | $59.37 | 61,547 |
| 2018-02-16 | $68.81 | $70.59 | $68.26 | $69.53 | $60.66 | 62,060 |
| 2018-02-15 | $69.16 | $69.43 | $68.68 | $69.18 | $60.36 | 46,705 |
| 2018-02-14 | $66.97 | $69.11 | $66.42 | $68.89 | $60.10 | 40,210 |
| 2018-02-13 | $66.45 | $67.70 | $66.45 | $67.56 | $58.94 | 49,806 |
| 2018-02-12 | $67.19 | $67.69 | $65.30 | $67.01 | $58.46 | 59,115 |
| 2018-02-09 | $65.88 | $67.42 | $65.05 | $66.91 | $58.38 | 50,114 |
| 2018-02-08 | $66.94 | $66.94 | $65.03 | $65.03 | $56.74 | 33,245 |
| 2018-02-07 | $65.78 | $67.33 | $65.78 | $66.80 | $58.28 | 38,572 |
| 2018-02-06 | $64.32 | $66.60 | $64.32 | $65.83 | $57.43 | 60,900 |
| 2018-02-05 | $68.48 | $69.59 | $65.61 | $65.80 | $57.41 | 27,384 |
| 2018-02-02 | $69.07 | $70.21 | $68.51 | $69.05 | $60.24 | 37,835 |
| 2018-02-01 | $68.45 | $69.58 | $67.98 | $69.39 | $60.54 | 41,233 |
| 2018-01-31 | $69.21 | $69.61 | $68.63 | $68.80 | $60.03 | 36,653 |
| 2018-01-30 | $69.08 | $70.19 | $68.99 | $69.19 | $60.37 | 30,763 |
| 2018-01-29 | $69.55 | $70.47 | $69.38 | $69.54 | $60.67 | 53,041 |
| 2018-01-26 | $68.71 | $69.86 | $68.71 | $69.54 | $60.67 | 45,406 |
| 2018-01-25 | $69.51 | $69.51 | $68.33 | $68.63 | $59.88 | 70,773 |
| 2018-01-24 | $69.07 | $69.75 | $68.58 | $68.87 | $60.09 | 52,044 |
| 2018-01-23 | $68.12 | $70.01 | $67.24 | $68.54 | $59.80 | 41,426 |
| 2018-01-22 | $69.24 | $69.27 | $68.10 | $68.75 | $59.98 | 30,179 |
| 2018-01-19 | $68.08 | $69.42 | $67.59 | $69.15 | $60.33 | 68,097 |
| 2018-01-18 | $69.71 | $70.41 | $67.78 | $67.96 | $59.29 | 72,719 |
| 2018-01-17 | $69.32 | $69.66 | $68.51 | $69.45 | $60.59 | 34,558 |
| 2018-01-16 | $70.20 | $70.78 | $68.59 | $68.78 | $60.01 | 25,490 |
| 2018-01-12 | $69.41 | $70.59 | $68.88 | $69.69 | $60.80 | 41,287 |
| 2018-01-11 | $68.01 | $69.39 | $68.01 | $69.21 | $60.38 | 34,469 |
| 2018-01-10 | $67.25 | $68.96 | $67.25 | $68.02 | $58.95 | 38,657 |
| 2018-01-09 | $67.14 | $68.00 | $67.14 | $67.25 | $58.29 | 31,936 |
| 2018-01-08 | $67.15 | $68.32 | $66.71 | $67.00 | $58.07 | 40,611 |
| 2018-01-05 | $67.03 | $67.26 | $66.10 | $67.26 | $58.29 | 48,677 |
| 2018-01-04 | $67.71 | $68.18 | $66.63 | $66.70 | $57.81 | 37,809 |
| 2018-01-03 | $67.11 | $68.05 | $66.78 | $67.12 | $58.17 | 59,774 |
| 2018-01-02 | $67.85 | $68.47 | $66.35 | $66.92 | $58.00 | 56,299 |
| 2017-12-29 | $68.79 | $68.79 | $67.39 | $67.47 | $58.48 | 63,640 |
| 2017-12-28 | $68.52 | $68.64 | $67.96 | $68.51 | $59.38 | 31,405 |
| 2017-12-27 | $68.21 | $68.86 | $68.15 | $68.23 | $59.13 | 84,112 |
| 2017-12-26 | $68.30 | $68.99 | $67.46 | $68.08 | $59.00 | 33,468 |
| 2017-12-22 | $68.46 | $68.77 | $67.71 | $68.21 | $59.12 | 52,010 |
| 2017-12-21 | $68.05 | $69.00 | $68.04 | $68.31 | $59.20 | 104,554 |
| 2017-12-20 | $68.91 | $69.47 | $67.58 | $68.06 | $58.99 | 79,159 |
| 2017-12-19 | $69.70 | $69.70 | $68.26 | $68.44 | $59.32 | 54,154 |
| 2017-12-18 | $69.60 | $71.06 | $69.01 | $69.41 | $60.16 | 59,718 |
| 2017-12-15 | $67.00 | $69.67 | $67.00 | $69.02 | $59.82 | 209,681 |
| 2017-12-14 | $68.32 | $69.08 | $66.35 | $66.87 | $57.96 | 72,035 |
| 2017-12-13 | $67.86 | $69.40 | $67.51 | $67.68 | $58.66 | 52,588 |
| 2017-12-12 | $67.57 | $68.47 | $67.19 | $67.84 | $58.80 | 36,995 |
| 2017-12-11 | $67.93 | $68.39 | $66.97 | $67.27 | $58.30 | 38,050 |
| 2017-12-08 | $69.07 | $69.07 | $67.87 | $67.94 | $58.88 | 32,878 |
| 2017-12-07 | $68.60 | $69.67 | $68.14 | $68.57 | $59.43 | 41,203 |
| 2017-12-06 | $69.14 | $70.12 | $68.72 | $68.84 | $59.66 | 28,072 |
| 2017-12-05 | $70.88 | $70.88 | $69.15 | $69.15 | $59.93 | 55,317 |
| 2017-12-04 | $71.11 | $72.11 | $70.52 | $70.59 | $61.18 | 55,768 |
| 2017-12-01 | $71.23 | $71.46 | $67.95 | $70.00 | $60.67 | 101,199 |
| 2017-11-30 | $73.79 | $73.97 | $70.95 | $71.22 | $61.73 | 92,306 |
| 2017-11-29 | $70.79 | $73.79 | $70.35 | $73.25 | $63.49 | 73,964 |
| 2017-11-28 | $68.32 | $70.58 | $67.41 | $70.36 | $60.98 | 56,612 |
| 2017-11-27 | $68.11 | $69.03 | $67.66 | $68.16 | $59.07 | 28,969 |
| 2017-11-24 | $68.82 | $68.82 | $67.81 | $68.17 | $59.08 | 18,795 |
| 2017-11-22 | $69.38 | $69.54 | $68.51 | $68.58 | $59.44 | 34,363 |
| 2017-11-21 | $68.83 | $69.39 | $68.80 | $69.25 | $60.02 | 42,074 |
| 2017-11-20 | $67.85 | $68.61 | $67.57 | $68.53 | $59.39 | 27,828 |
| 2017-11-17 | $67.04 | $68.20 | $65.71 | $67.67 | $58.65 | 49,000 |
| 2017-11-16 | $67.89 | $69.06 | $66.72 | $67.43 | $58.44 | 47,480 |
| 2017-11-15 | $66.74 | $68.16 | $66.74 | $67.43 | $58.44 | 55,528 |
| 2017-11-14 | $66.00 | $67.15 | $64.72 | $66.98 | $58.05 | 46,443 |
| 2017-11-13 | $65.07 | $66.45 | $64.98 | $66.33 | $57.49 | 54,385 |
| 2017-11-10 | $65.76 | $66.50 | $65.44 | $65.50 | $56.77 | 55,270 |
| 2017-11-09 | $66.15 | $66.53 | $64.84 | $65.71 | $56.95 | 57,523 |
| 2017-11-08 | $67.36 | $67.48 | $66.30 | $66.53 | $57.66 | 57,708 |
| 2017-11-07 | $69.71 | $69.71 | $67.45 | $67.66 | $58.64 | 77,625 |
| 2017-11-06 | $70.08 | $70.38 | $69.27 | $69.61 | $60.33 | 30,430 |
| 2017-11-03 | $70.69 | $71.18 | $70.12 | $70.15 | $60.80 | 35,081 |
| 2017-11-02 | $70.00 | $71.01 | $69.20 | $70.70 | $61.28 | 53,786 |
| 2017-11-01 | $70.99 | $71.80 | $69.29 | $69.83 | $60.52 | 60,109 |
| 2017-10-31 | $70.96 | $71.77 | $70.26 | $70.49 | $61.09 | 91,974 |
| 2017-10-30 | $71.97 | $71.97 | $70.45 | $70.65 | $61.23 | 58,215 |
| 2017-10-27 | $71.60 | $72.84 | $71.22 | $72.32 | $62.68 | 66,390 |
| 2017-10-26 | $71.20 | $71.80 | $70.49 | $71.59 | $62.05 | 47,524 |
| 2017-10-25 | $71.44 | $71.67 | $70.32 | $71.07 | $61.60 | 53,562 |
| 2017-10-24 | $71.12 | $71.77 | $70.92 | $71.17 | $61.68 | 59,625 |
| 2017-10-23 | $71.78 | $71.78 | $70.75 | $71.05 | $61.58 | 54,635 |
| 2017-10-20 | $72.08 | $72.19 | $71.37 | $71.73 | $62.17 | 61,601 |
| 2017-10-19 | $71.85 | $71.85 | $70.65 | $71.20 | $61.71 | 88,873 |
| 2017-10-18 | $72.57 | $73.19 | $71.93 | $72.15 | $62.53 | 121,189 |
| 2017-10-17 | $73.23 | $73.78 | $72.29 | $72.43 | $62.77 | 45,400 |
| 2017-10-16 | $72.80 | $73.79 | $72.58 | $73.28 | $63.51 | 43,991 |
| 2017-10-13 | $72.92 | $73.35 | $72.29 | $72.70 | $63.01 | 51,830 |
| 2017-10-12 | $73.49 | $73.76 | $72.65 | $72.79 | $63.09 | 76,987 |
| 2017-10-11 | $74.00 | $74.20 | $73.37 | $73.62 | $63.42 | 63,206 |
| 2017-10-10 | $73.33 | $74.00 | $72.90 | $73.98 | $63.73 | 85,802 |
| 2017-10-09 | $73.18 | $73.61 | $72.80 | $72.96 | $62.85 | 68,151 |
| 2017-10-06 | $72.98 | $72.98 | $72.00 | $72.82 | $62.73 | 39,875 |
| 2017-10-05 | $72.12 | $72.75 | $72.12 | $72.50 | $62.46 | 63,147 |
| 2017-10-04 | $72.95 | $72.95 | $71.30 | $71.85 | $61.90 | 44,650 |
| 2017-10-03 | $73.24 | $73.24 | $71.60 | $72.75 | $62.67 | 68,835 |
| 2017-10-02 | $71.92 | $73.30 | $71.79 | $72.83 | $62.74 | 115,211 |
| 2017-09-29 | $71.70 | $72.27 | $71.69 | $71.91 | $61.95 | 62,184 |
| 2017-09-28 | $71.15 | $71.70 | $70.33 | $71.55 | $61.64 | 72,650 |
| 2017-09-27 | $69.34 | $71.58 | $69.23 | $71.15 | $61.30 | 80,766 |
| 2017-09-26 | $69.16 | $69.37 | $68.40 | $68.87 | $59.33 | 37,035 |
| 2017-09-25 | $68.47 | $68.94 | $68.05 | $68.77 | $59.24 | 54,411 |
| 2017-09-22 | $67.76 | $68.90 | $67.76 | $68.48 | $58.99 | 57,095 |
| 2017-09-21 | $67.51 | $67.97 | $67.48 | $67.79 | $58.40 | 38,104 |
| 2017-09-20 | $66.44 | $67.82 | $65.67 | $67.37 | $58.04 | 44,348 |
| 2017-09-19 | $66.20 | $66.41 | $65.85 | $66.32 | $57.13 | 46,642 |
| 2017-09-18 | $64.82 | $66.30 | $64.60 | $66.20 | $57.03 | 54,677 |
| 2017-09-15 | $64.22 | $64.81 | $63.62 | $64.70 | $55.74 | 134,534 |
| 2017-09-14 | $65.28 | $65.28 | $63.79 | $64.14 | $55.26 | 33,707 |
| 2017-09-13 | $64.66 | $65.03 | $64.25 | $64.94 | $55.95 | 55,247 |
| 2017-09-12 | $63.48 | $64.86 | $63.48 | $64.65 | $55.70 | 49,035 |
| 2017-09-11 | $62.39 | $63.38 | $62.13 | $63.28 | $54.52 | 69,404 |
| 2017-09-08 | $60.92 | $61.84 | $60.92 | $61.51 | $52.99 | 29,962 |
| 2017-09-07 | $62.16 | $62.42 | $60.37 | $60.90 | $52.46 | 40,105 |
| 2017-09-06 | $62.79 | $63.23 | $62.04 | $62.41 | $53.77 | 51,691 |
| 2017-09-05 | $63.41 | $63.75 | $61.84 | $62.30 | $53.67 | 53,059 |
| 2017-09-01 | $63.39 | $64.01 | $62.41 | $63.81 | $54.97 | 37,619 |
| 2017-08-31 | $63.38 | $63.81 | $62.52 | $63.33 | $54.56 | 53,503 |
| 2017-08-30 | $63.12 | $63.40 | $62.65 | $63.16 | $54.41 | 44,528 |
| 2017-08-29 | $62.34 | $63.24 | $62.12 | $63.05 | $54.32 | 75,329 |
| 2017-08-28 | $63.19 | $63.52 | $62.59 | $63.13 | $54.39 | 67,870 |
| 2017-08-25 | $62.66 | $63.21 | $62.39 | $63.03 | $54.30 | 43,256 |
| 2017-08-24 | $62.22 | $62.67 | $61.96 | $62.55 | $53.89 | 45,255 |
| 2017-08-23 | $61.17 | $62.29 | $61.17 | $61.96 | $53.38 | 44,562 |
| 2017-08-22 | $61.32 | $62.27 | $61.08 | $61.71 | $53.16 | 63,530 |
| 2017-08-21 | $60.47 | $61.19 | $59.33 | $60.89 | $52.46 | 72,507 |
| 2017-08-18 | $59.71 | $61.01 | $58.80 | $60.42 | $52.05 | 81,684 |
| 2017-08-17 | $61.90 | $63.35 | $59.57 | $59.94 | $51.64 | 86,313 |
| 2017-08-16 | $62.59 | $62.80 | $61.76 | $62.17 | $53.56 | 45,848 |
| 2017-08-15 | $63.04 | $63.29 | $62.41 | $62.45 | $53.80 | 63,386 |
| 2017-08-14 | $61.40 | $62.68 | $61.35 | $62.41 | $53.77 | 126,480 |
| 2017-08-11 | $62.36 | $62.89 | $60.62 | $60.97 | $52.53 | 69,883 |
| 2017-08-10 | $63.09 | $63.34 | $62.00 | $62.09 | $53.49 | 43,695 |
| 2017-08-09 | $63.82 | $64.63 | $63.05 | $63.43 | $54.64 | 61,243 |
| 2017-08-08 | $64.41 | $66.04 | $64.23 | $64.50 | $55.57 | 37,270 |
| 2017-08-07 | $65.12 | $66.24 | $64.25 | $64.35 | $55.44 | 35,334 |
| 2017-08-04 | $65.01 | $65.67 | $64.58 | $65.13 | $56.11 | 44,160 |
| 2017-08-03 | $65.02 | $65.75 | $64.38 | $64.60 | $55.65 | 101,129 |
| 2017-08-02 | $65.83 | $66.25 | $65.13 | $65.14 | $56.12 | 43,778 |
| 2017-08-01 | $66.21 | $66.38 | $65.55 | $65.85 | $56.73 | 33,604 |
| 2017-07-31 | $66.15 | $67.75 | $65.47 | $65.63 | $56.54 | 61,692 |
| 2017-07-28 | $66.26 | $66.26 | $65.02 | $65.50 | $56.43 | 47,151 |
| 2017-07-27 | $66.39 | $67.08 | $65.94 | $66.27 | $57.09 | 37,164 |
| 2017-07-26 | $68.33 | $68.33 | $64.73 | $66.26 | $57.08 | 44,030 |
| 2017-07-25 | $68.99 | $69.90 | $67.50 | $68.06 | $58.63 | 66,700 |
| 2017-07-24 | $65.17 | $68.90 | $65.17 | $67.95 | $58.54 | 59,600 |
| 2017-07-21 | $66.31 | $66.76 | $64.94 | $65.01 | $56.01 | 34,268 |
| 2017-07-20 | $66.00 | $66.00 | $64.83 | $65.76 | $56.65 | 31,967 |
| 2017-07-19 | $65.96 | $66.96 | $64.97 | $65.69 | $56.59 | 25,657 |
| 2017-07-18 | $64.91 | $66.29 | $64.74 | $65.68 | $56.58 | 47,848 |
| 2017-07-17 | $65.32 | $65.95 | $64.93 | $65.30 | $56.26 | 31,625 |
| 2017-07-14 | $65.28 | $65.62 | $64.70 | $65.21 | $56.18 | 44,444 |
| 2017-07-13 | $65.94 | $65.95 | $65.12 | $65.77 | $56.66 | 24,328 |
| 2017-07-12 | $65.55 | $66.89 | $65.31 | $65.84 | $56.72 | 29,102 |
| 2017-07-11 | $66.08 | $66.21 | $64.25 | $66.01 | $56.49 | 42,474 |
| 2017-07-10 | $66.68 | $67.02 | $65.76 | $66.09 | $56.56 | 36,964 |
| 2017-07-07 | $66.24 | $67.05 | $65.31 | $66.91 | $57.26 | 41,770 |
| 2017-07-06 | $66.03 | $66.72 | $65.34 | $65.73 | $56.25 | 50,241 |
| 2017-07-05 | $67.40 | $67.40 | $65.58 | $66.10 | $56.57 | 64,714 |
| 2017-07-03 | $66.09 | $67.93 | $65.69 | $67.37 | $57.65 | 31,610 |
| 2017-06-30 | $67.02 | $67.02 | $65.34 | $65.87 | $56.37 | 40,616 |
| 2017-06-29 | $66.91 | $66.96 | $62.43 | $66.86 | $57.22 | 47,677 |
| 2017-06-28 | $64.61 | $66.10 | $64.61 | $65.89 | $56.39 | 58,491 |
| 2017-06-27 | $64.66 | $65.83 | $64.20 | $64.30 | $55.03 | 59,424 |
| 2017-06-26 | $64.61 | $65.10 | $63.87 | $64.41 | $55.12 | 50,571 |
| 2017-06-23 | $64.88 | $65.00 | $63.72 | $64.21 | $54.95 | 64,293 |
| 2017-06-22 | $64.21 | $64.83 | $64.02 | $64.76 | $55.42 | 29,568 |
| 2017-06-21 | $65.54 | $65.54 | $64.31 | $64.52 | $55.21 | 29,965 |
| 2017-06-20 | $66.03 | $66.70 | $65.18 | $65.34 | $55.92 | 22,225 |
| 2017-06-19 | $66.69 | $68.35 | $66.01 | $66.30 | $56.74 | 31,367 |
| 2017-06-16 | $66.53 | $67.13 | $66.08 | $66.39 | $56.81 | 92,585 |
| 2017-06-15 | $66.29 | $67.29 | $66.29 | $66.91 | $57.26 | 31,086 |
| 2017-06-14 | $66.22 | $67.00 | $65.70 | $66.98 | $57.32 | 31,742 |
| 2017-06-13 | $67.03 | $68.27 | $66.40 | $66.86 | $57.22 | 27,106 |
| 2017-06-12 | $67.52 | $68.67 | $65.70 | $66.85 | $57.21 | 55,911 |
| 2017-06-09 | $65.88 | $67.99 | $65.48 | $67.58 | $57.83 | 70,923 |
| 2017-06-08 | $63.42 | $66.50 | $63.08 | $65.48 | $56.04 | 48,580 |
| 2017-06-07 | $62.99 | $63.60 | $62.80 | $63.39 | $54.25 | 36,933 |
| 2017-06-06 | $63.46 | $63.65 | $62.16 | $62.62 | $53.59 | 61,158 |
| 2017-06-05 | $64.17 | $64.79 | $63.79 | $63.92 | $54.70 | 31,939 |
| 2017-06-02 | $63.58 | $65.85 | $63.44 | $64.21 | $54.95 | 88,868 |
| 2017-06-01 | $63.31 | $64.13 | $62.49 | $64.08 | $54.84 | 67,791 |
| 2017-05-31 | $63.96 | $63.96 | $62.41 | $63.09 | $53.99 | 56,285 |
| 2017-05-30 | $64.07 | $64.07 | $62.92 | $63.66 | $54.48 | 41,465 |
| 2017-05-26 | $64.63 | $64.77 | $64.02 | $64.29 | $55.02 | 30,984 |
| 2017-05-25 | $65.31 | $65.50 | $64.30 | $64.63 | $55.31 | 60,981 |
| 2017-05-24 | $65.74 | $66.24 | $64.64 | $65.15 | $55.75 | 71,860 |
| 2017-05-23 | $65.45 | $66.26 | $64.85 | $65.99 | $56.47 | 64,977 |
| 2017-05-22 | $65.60 | $65.60 | $64.41 | $65.45 | $56.01 | 47,446 |
| 2017-05-19 | $65.91 | $66.11 | $64.56 | $64.80 | $55.45 | 92,347 |
| 2017-05-18 | $65.18 | $66.58 | $65.18 | $65.71 | $56.23 | 68,547 |
| 2017-05-17 | $67.09 | $67.20 | $65.13 | $65.61 | $56.15 | 69,997 |
| 2017-05-16 | $68.25 | $68.40 | $67.05 | $68.15 | $58.32 | 34,917 |
| 2017-05-15 | $67.91 | $68.59 | $67.80 | $68.01 | $58.20 | 47,807 |
| 2017-05-12 | $67.82 | $68.09 | $67.01 | $67.71 | $57.94 | 39,442 |
| 2017-05-11 | $68.82 | $69.49 | $67.95 | $68.03 | $58.22 | 35,060 |
| 2017-05-10 | $69.09 | $69.48 | $68.94 | $69.09 | $59.13 | 21,083 |
| 2017-05-09 | $69.89 | $70.09 | $68.89 | $69.28 | $59.29 | 37,357 |
| 2017-05-08 | $69.71 | $70.38 | $69.01 | $70.02 | $59.92 | 46,513 |
| 2017-05-05 | $70.76 | $70.76 | $69.17 | $69.71 | $59.66 | 50,517 |
| 2017-05-04 | $70.88 | $72.51 | $70.06 | $70.28 | $60.14 | 48,210 |
| 2017-05-03 | $70.14 | $70.96 | $69.98 | $70.38 | $60.23 | 64,252 |
| 2017-05-02 | $71.21 | $72.66 | $69.91 | $70.28 | $60.14 | 40,334 |
| 2017-05-01 | $71.46 | $71.74 | $70.35 | $71.16 | $60.90 | 49,867 |
| 2017-04-28 | $71.86 | $72.65 | $71.02 | $71.09 | $60.84 | 114,605 |
| 2017-04-27 | $73.20 | $73.20 | $70.99 | $71.41 | $61.11 | 83,431 |
| 2017-04-26 | $71.79 | $74.39 | $71.79 | $72.78 | $62.28 | 98,372 |
| 2017-04-25 | $72.67 | $74.90 | $71.88 | $71.99 | $61.61 | 87,293 |
| 2017-04-24 | $69.51 | $74.41 | $69.31 | $71.58 | $61.26 | 107,433 |
| 2017-04-21 | $66.41 | $67.74 | $66.41 | $67.47 | $57.74 | 57,763 |
| 2017-04-20 | $64.79 | $66.93 | $64.78 | $66.84 | $57.20 | 73,213 |
| 2017-04-19 | $63.40 | $64.36 | $63.40 | $64.33 | $55.05 | 66,648 |
| 2017-04-18 | $62.45 | $62.94 | $62.14 | $62.87 | $53.80 | 35,339 |
| 2017-04-17 | $61.81 | $62.92 | $61.26 | $62.89 | $53.82 | 43,340 |
| 2017-04-13 | $62.56 | $63.00 | $61.34 | $61.34 | $52.49 | 60,008 |
| 2017-04-12 | $63.99 | $63.99 | $62.49 | $62.84 | $53.78 | 39,452 |
| 2017-04-11 | $62.60 | $63.90 | $62.33 | $63.83 | $54.62 | 44,768 |
| 2017-04-10 | $63.54 | $64.10 | $62.69 | $63.26 | $53.77 | 51,244 |
| 2017-04-07 | $63.40 | $63.87 | $62.79 | $63.43 | $53.91 | 89,485 |
| 2017-04-06 | $62.90 | $63.57 | $62.61 | $63.49 | $53.96 | 49,332 |
| 2017-04-05 | $64.30 | $64.55 | $62.74 | $62.81 | $53.38 | 57,237 |
| 2017-04-04 | $63.07 | $64.61 | $63.07 | $63.64 | $54.09 | 45,173 |
| 2017-04-03 | $64.87 | $65.22 | $63.12 | $63.51 | $53.98 | 56,580 |
| 2017-03-31 | $64.85 | $64.85 | $64.23 | $64.48 | $54.80 | 73,537 |
| 2017-03-30 | $62.64 | $65.09 | $62.05 | $64.78 | $55.06 | 67,818 |
| 2017-03-29 | $62.71 | $62.85 | $62.13 | $62.43 | $53.06 | 22,885 |
| 2017-03-28 | $62.02 | $62.79 | $60.99 | $62.65 | $53.25 | 46,150 |
| 2017-03-27 | $61.18 | $62.24 | $59.90 | $62.09 | $52.77 | 47,255 |
| 2017-03-24 | $62.41 | $62.64 | $61.64 | $62.18 | $52.85 | 47,005 |
| 2017-03-23 | $60.93 | $62.44 | $60.93 | $61.92 | $52.63 | 45,562 |
| 2017-03-22 | $60.75 | $61.31 | $59.69 | $60.86 | $51.73 | 82,501 |
| 2017-03-21 | $65.30 | $65.30 | $61.13 | $61.18 | $52.00 | 57,010 |
| 2017-03-20 | $65.92 | $66.08 | $64.87 | $65.07 | $55.30 | 34,205 |
| 2017-03-17 | $65.73 | $66.44 | $64.84 | $65.93 | $56.03 | 315,924 |
| 2017-03-16 | $65.47 | $66.24 | $65.47 | $66.03 | $56.12 | 46,338 |
| 2017-03-15 | $65.68 | $66.24 | $65.00 | $65.20 | $55.41 | 54,529 |
| 2017-03-14 | $64.91 | $65.58 | $64.21 | $65.38 | $55.57 | 43,702 |
| 2017-03-13 | $64.84 | $65.52 | $64.76 | $65.17 | $55.39 | 34,120 |
| 2017-03-10 | $65.67 | $65.79 | $64.20 | $64.71 | $55.00 | 37,336 |
| 2017-03-09 | $65.05 | $65.92 | $64.87 | $65.02 | $55.26 | 26,486 |
| 2017-03-08 | $66.47 | $66.47 | $64.90 | $65.05 | $55.29 | 40,500 |
| 2017-03-07 | $66.32 | $66.48 | $65.86 | $66.02 | $56.11 | 24,993 |
| 2017-03-06 | $66.49 | $66.64 | $65.71 | $66.39 | $56.43 | 24,428 |
| 2017-03-03 | $66.79 | $66.79 | $66.14 | $66.69 | $56.68 | 36,918 |
| 2017-03-02 | $68.11 | $68.14 | $66.39 | $66.47 | $56.49 | 54,862 |
| 2017-03-01 | $66.45 | $68.06 | $66.43 | $67.93 | $57.73 | 71,086 |
| 2017-02-28 | $66.27 | $66.68 | $65.33 | $65.50 | $55.67 | 64,028 |
| 2017-02-27 | $66.31 | $67.00 | $66.01 | $66.50 | $56.52 | 65,582 |
| 2017-02-24 | $65.95 | $67.41 | $65.81 | $66.35 | $56.39 | 49,089 |
| 2017-02-23 | $66.96 | $67.06 | $65.80 | $66.38 | $56.42 | 76,853 |
| 2017-02-22 | $66.14 | $66.77 | $66.06 | $66.32 | $56.37 | 56,169 |
| 2017-02-21 | $66.22 | $66.42 | $65.98 | $66.36 | $56.40 | 40,459 |
| 2017-02-17 | $66.25 | $66.33 | $65.82 | $66.08 | $56.16 | 76,017 |
| 2017-02-16 | $66.50 | $66.51 | $65.79 | $66.41 | $56.44 | 37,194 |
| 2017-02-15 | $66.49 | $66.75 | $66.12 | $66.50 | $56.52 | 49,030 |
| 2017-02-14 | $66.00 | $66.65 | $65.54 | $66.15 | $56.22 | 142,753 |
| 2017-02-13 | $65.69 | $66.36 | $65.69 | $66.08 | $56.16 | 100,227 |
| 2017-02-10 | $65.76 | $65.81 | $65.11 | $65.29 | $55.49 | 64,964 |
| 2017-02-09 | $65.13 | $65.53 | $64.84 | $65.29 | $55.49 | 74,005 |
| 2017-02-08 | $65.04 | $65.04 | $64.02 | $64.73 | $55.01 | 67,526 |
| 2017-02-07 | $65.45 | $65.45 | $64.66 | $65.25 | $55.46 | 55,558 |
| 2017-02-06 | $65.26 | $65.85 | $64.71 | $65.24 | $55.45 | 62,811 |
| 2017-02-03 | $65.28 | $65.72 | $65.20 | $65.30 | $55.50 | 78,440 |
| 2017-02-02 | $65.04 | $65.46 | $63.48 | $64.92 | $55.18 | 53,106 |
| 2017-02-01 | $65.95 | $66.60 | $64.51 | $65.09 | $55.32 | 67,975 |
| 2017-01-31 | $64.87 | $65.75 | $64.75 | $65.09 | $55.32 | 56,890 |
| 2017-01-30 | $66.09 | $66.26 | $64.73 | $64.92 | $55.18 | 51,435 |
| 2017-01-27 | $67.07 | $67.07 | $65.96 | $66.31 | $56.36 | 61,158 |
| 2017-01-26 | $67.28 | $67.44 | $66.50 | $66.78 | $56.76 | 30,278 |
| 2017-01-25 | $67.00 | $67.58 | $66.89 | $67.00 | $56.94 | 73,056 |
| 2017-01-24 | $65.88 | $66.73 | $65.36 | $66.63 | $56.63 | 91,282 |
| 2017-01-23 | $66.74 | $66.80 | $64.74 | $65.44 | $55.62 | 37,488 |
| 2017-01-20 | $65.82 | $67.90 | $65.82 | $66.87 | $56.83 | 56,324 |
| 2017-01-19 | $64.82 | $65.38 | $64.21 | $65.32 | $55.52 | 52,526 |
| 2017-01-18 | $64.34 | $64.54 | $63.66 | $64.44 | $54.77 | 32,531 |
| 2017-01-17 | $65.84 | $65.84 | $63.57 | $63.77 | $54.20 | 32,886 |
| 2017-01-13 | $65.74 | $66.83 | $65.50 | $65.68 | $55.82 | 30,449 |
| 2017-01-12 | $66.50 | $66.61 | $64.34 | $65.25 | $55.46 | 30,544 |
| 2017-01-11 | $65.94 | $66.45 | $65.76 | $66.41 | $56.44 | 29,550 |
| 2017-01-10 | $65.96 | $66.59 | $65.01 | $66.20 | $55.90 | 72,366 |
| 2017-01-09 | $66.84 | $66.84 | $65.59 | $65.65 | $55.44 | 48,578 |
| 2017-01-06 | $67.43 | $67.64 | $66.66 | $67.06 | $56.63 | 20,403 |
| 2017-01-05 | $67.74 | $67.74 | $66.40 | $67.20 | $56.75 | 39,587 |
| 2017-01-04 | $67.80 | $68.04 | $67.67 | $67.88 | $57.32 | 49,447 |
| 2017-01-03 | $68.10 | $69.09 | $66.85 | $67.34 | $56.86 | 35,172 |
| 2016-12-30 | $67.81 | $67.81 | $67.39 | $67.60 | $57.08 | 31,490 |
| 2016-12-29 | $67.90 | $68.22 | $67.12 | $67.65 | $57.13 | 35,340 |
| 2016-12-28 | $68.35 | $68.35 | $67.77 | $67.95 | $57.38 | 38,230 |
| 2016-12-27 | $67.75 | $68.47 | $67.71 | $68.29 | $57.67 | 56,429 |
| 2016-12-23 | $67.34 | $67.86 | $67.13 | $67.35 | $56.87 | 30,036 |
| 2016-12-22 | $67.90 | $68.11 | $67.65 | $67.74 | $57.20 | 77,602 |
| 2016-12-21 | $67.82 | $68.89 | $67.02 | $67.83 | $57.28 | 55,039 |
| 2016-12-20 | $67.35 | $68.76 | $67.33 | $67.91 | $57.35 | 64,371 |
| 2016-12-19 | $67.43 | $67.90 | $66.24 | $67.17 | $56.72 | 54,132 |
| 2016-12-16 | $68.25 | $68.62 | $66.94 | $66.98 | $56.56 | 196,975 |
| 2016-12-15 | $67.42 | $68.60 | $66.42 | $67.92 | $57.35 | 66,141 |
| 2016-12-14 | $66.60 | $67.99 | $66.23 | $66.94 | $56.53 | 46,756 |
| 2016-12-13 | $66.75 | $66.99 | $66.04 | $66.89 | $56.48 | 32,975 |
| 2016-12-12 | $68.19 | $68.19 | $66.00 | $66.54 | $56.19 | 45,223 |
| 2016-12-09 | $68.45 | $68.78 | $67.38 | $68.18 | $57.57 | 58,787 |
| 2016-12-08 | $65.87 | $68.33 | $65.08 | $68.20 | $57.59 | 103,098 |
| 2016-12-07 | $64.58 | $65.56 | $64.27 | $65.49 | $55.30 | 43,462 |
| 2016-12-06 | $63.83 | $64.66 | $63.16 | $64.56 | $54.52 | 57,464 |
| 2016-12-05 | $62.13 | $63.48 | $62.13 | $63.45 | $53.58 | 78,055 |
| 2016-12-02 | $62.03 | $62.30 | $61.64 | $61.78 | $52.17 | 30,239 |
| 2016-12-01 | $61.68 | $62.49 | $61.37 | $62.00 | $52.36 | 53,155 |
| 2016-11-30 | $61.70 | $62.21 | $61.22 | $61.48 | $51.92 | 53,176 |
| 2016-11-29 | $60.77 | $62.39 | $60.61 | $61.39 | $51.84 | 45,088 |
| 2016-11-28 | $61.45 | $61.49 | $60.50 | $60.90 | $51.43 | 59,613 |
| 2016-11-25 | $61.84 | $62.04 | $61.10 | $61.99 | $52.35 | 20,985 |
| 2016-11-23 | $61.60 | $62.11 | $61.01 | $61.95 | $52.31 | 35,405 |
| 2016-11-22 | $60.86 | $61.82 | $60.28 | $61.41 | $51.86 | 44,763 |
| 2016-11-21 | $60.63 | $62.32 | $59.57 | $60.42 | $51.02 | 48,844 |
| 2016-11-18 | $59.95 | $60.51 | $59.35 | $60.36 | $50.97 | 100,289 |
| 2016-11-17 | $59.76 | $60.60 | $59.68 | $59.89 | $50.57 | 43,115 |
| 2016-11-16 | $58.90 | $59.71 | $58.64 | $59.61 | $50.34 | 57,883 |
| 2016-11-15 | $59.70 | $59.70 | $58.61 | $59.31 | $50.08 | 64,929 |
| 2016-11-14 | $60.91 | $62.38 | $59.31 | $60.17 | $50.81 | 95,597 |
| 2016-11-11 | $56.60 | $60.70 | $56.36 | $60.63 | $51.20 | 117,540 |
| 2016-11-10 | $55.00 | $57.75 | $54.69 | $56.74 | $47.91 | 98,563 |
| 2016-11-09 | $52.04 | $54.69 | $51.73 | $54.45 | $45.98 | 78,311 |
| 2016-11-08 | $52.17 | $52.53 | $51.68 | $51.72 | $43.67 | 33,071 |
| 2016-11-07 | $52.12 | $52.49 | $51.28 | $52.34 | $44.20 | 50,307 |
| 2016-11-04 | $51.42 | $51.66 | $51.04 | $51.24 | $43.27 | 46,131 |
| 2016-11-03 | $51.50 | $51.91 | $51.29 | $51.44 | $43.44 | 35,665 |
| 2016-11-02 | $52.61 | $52.70 | $51.27 | $51.33 | $43.35 | 75,663 |
| 2016-11-01 | $52.25 | $52.95 | $51.99 | $52.79 | $44.58 | 74,763 |
| 2016-10-31 | $52.13 | $52.42 | $51.91 | $52.27 | $44.14 | 107,152 |
| 2016-10-28 | $52.48 | $53.09 | $51.94 | $52.05 | $43.95 | 56,378 |
| 2016-10-27 | $52.59 | $52.59 | $52.05 | $52.33 | $44.19 | 72,921 |
| 2016-10-26 | $51.80 | $52.63 | $51.80 | $52.15 | $44.04 | 51,290 |
| 2016-10-25 | $51.39 | $52.40 | $51.39 | $52.18 | $44.06 | 70,595 |
| 2016-10-24 | $50.22 | $51.45 | $50.22 | $51.42 | $43.42 | 73,325 |
| 2016-10-21 | $48.80 | $49.39 | $48.80 | $49.33 | $41.66 | 29,963 |
| 2016-10-20 | $49.16 | $49.50 | $48.60 | $49.15 | $41.50 | 36,917 |
| 2016-10-19 | $48.89 | $49.44 | $48.85 | $49.37 | $41.69 | 37,371 |
| 2016-10-18 | $48.93 | $48.95 | $48.47 | $48.62 | $41.06 | 35,737 |
| 2016-10-17 | $48.95 | $48.95 | $48.46 | $48.49 | $40.95 | 22,833 |
| 2016-10-14 | $49.05 | $49.28 | $48.69 | $49.03 | $41.40 | 57,128 |
| 2016-10-13 | $49.55 | $49.55 | $48.40 | $48.56 | $41.01 | 44,575 |
| 2016-10-12 | $49.56 | $50.28 | $49.22 | $49.79 | $42.04 | 43,582 |
| 2016-10-11 | $50.32 | $50.58 | $49.61 | $49.98 | $41.84 | 56,367 |
| 2016-10-10 | $50.38 | $50.70 | $50.16 | $50.54 | $42.31 | 30,346 |
| 2016-10-07 | $50.22 | $50.22 | $49.63 | $50.07 | $41.92 | 52,835 |
| 2016-10-06 | $50.09 | $50.35 | $49.45 | $50.23 | $42.05 | 43,989 |
| 2016-10-05 | $49.69 | $50.62 | $49.35 | $50.27 | $42.09 | 41,680 |
| 2016-10-04 | $49.70 | $50.13 | $49.49 | $49.65 | $41.57 | 32,216 |
| 2016-10-03 | $49.92 | $50.08 | $49.35 | $49.68 | $41.59 | 57,684 |
| 2016-09-30 | $49.64 | $50.68 | $49.64 | $50.29 | $42.10 | 45,096 |
| 2016-09-29 | $50.25 | $50.46 | $49.42 | $49.45 | $41.40 | 50,017 |
| 2016-09-28 | $49.95 | $50.20 | $49.52 | $50.20 | $42.03 | 35,085 |
| 2016-09-27 | $49.08 | $49.90 | $49.06 | $49.67 | $41.58 | 44,262 |
| 2016-09-26 | $50.07 | $50.09 | $49.11 | $49.13 | $41.13 | 42,324 |
| 2016-09-23 | $50.63 | $50.63 | $50.03 | $50.29 | $42.10 | 43,068 |
| 2016-09-22 | $49.94 | $50.67 | $49.65 | $50.60 | $42.36 | 70,117 |
| 2016-09-21 | $49.64 | $50.08 | $49.61 | $49.94 | $41.81 | 47,036 |
| 2016-09-20 | $49.72 | $49.76 | $49.45 | $49.49 | $41.43 | 29,259 |
| 2016-09-19 | $49.57 | $50.10 | $48.83 | $49.60 | $41.53 | 30,268 |
| 2016-09-16 | $49.75 | $49.75 | $48.90 | $49.38 | $41.34 | 119,866 |
| 2016-09-15 | $49.07 | $49.61 | $48.94 | $49.61 | $41.53 | 46,782 |
| 2016-09-14 | $49.49 | $49.70 | $48.88 | $48.91 | $40.95 | 26,397 |
| 2016-09-13 | $49.69 | $49.69 | $48.90 | $49.36 | $41.32 | 50,359 |
| 2016-09-12 | $49.74 | $50.15 | $49.24 | $50.10 | $41.94 | 58,185 |
| 2016-09-09 | $50.20 | $50.49 | $49.80 | $49.83 | $41.72 | 42,018 |
| 2016-09-08 | $50.29 | $50.62 | $50.13 | $50.35 | $42.15 | 24,260 |
| 2016-09-07 | $49.87 | $50.39 | $49.50 | $50.37 | $42.17 | 64,219 |
| 2016-09-06 | $50.64 | $50.64 | $49.59 | $49.84 | $41.73 | 47,743 |
| 2016-09-02 | $50.38 | $50.50 | $50.15 | $50.49 | $42.27 | 65,105 |
| 2016-09-01 | $50.47 | $50.72 | $49.94 | $50.48 | $42.26 | 36,282 |
| 2016-08-31 | $50.47 | $50.97 | $50.07 | $50.59 | $42.35 | 80,898 |
| 2016-08-30 | $50.49 | $50.81 | $50.27 | $50.57 | $42.34 | 54,571 |
| 2016-08-29 | $50.60 | $50.87 | $50.13 | $50.20 | $42.03 | 85,418 |
| 2016-08-26 | $50.31 | $50.75 | $49.83 | $50.46 | $42.25 | 45,789 |
| 2016-08-25 | $49.66 | $50.24 | $49.56 | $50.11 | $41.95 | 62,530 |
| 2016-08-24 | $49.70 | $49.70 | $49.08 | $49.67 | $41.58 | 33,220 |
| 2016-08-23 | $49.39 | $49.82 | $49.10 | $49.55 | $41.48 | 36,393 |
| 2016-08-22 | $49.16 | $49.60 | $48.95 | $49.38 | $41.34 | 39,885 |
| 2016-08-19 | $49.20 | $49.31 | $48.95 | $49.04 | $41.06 | 51,091 |
| 2016-08-18 | $48.90 | $49.33 | $48.72 | $49.24 | $41.22 | 48,839 |
| 2016-08-17 | $48.69 | $48.98 | $48.51 | $48.83 | $40.88 | 51,739 |
| 2016-08-16 | $48.54 | $48.74 | $48.17 | $48.50 | $40.60 | 32,032 |
| 2016-08-15 | $48.56 | $48.83 | $48.45 | $48.57 | $40.66 | 29,647 |
| 2016-08-12 | $48.05 | $48.49 | $47.88 | $48.35 | $40.48 | 31,625 |
| 2016-08-11 | $48.57 | $48.59 | $48.22 | $48.27 | $40.41 | 45,038 |
| 2016-08-10 | $48.66 | $48.66 | $48.22 | $48.40 | $40.52 | 45,631 |
| 2016-08-09 | $48.64 | $48.76 | $48.42 | $48.57 | $40.66 | 28,414 |
| 2016-08-08 | $48.69 | $48.69 | $48.07 | $48.54 | $40.64 | 50,092 |
| 2016-08-05 | $47.33 | $48.74 | $47.26 | $48.69 | $40.76 | 98,014 |
| 2016-08-04 | $47.27 | $47.41 | $46.89 | $46.95 | $39.31 | 41,956 |
| 2016-08-03 | $46.55 | $47.10 | $46.55 | $47.09 | $39.42 | 39,039 |
| 2016-08-02 | $46.65 | $46.83 | $46.48 | $46.56 | $38.98 | 43,451 |
| 2016-08-01 | $46.77 | $47.00 | $46.51 | $46.64 | $39.05 | 47,950 |
| 2016-07-29 | $47.00 | $47.16 | $46.54 | $46.70 | $39.10 | 67,370 |
| 2016-07-28 | $47.22 | $47.22 | $46.50 | $46.86 | $39.23 | 39,386 |
| 2016-07-27 | $46.90 | $47.26 | $46.83 | $47.13 | $39.46 | 48,021 |
| 2016-07-26 | $46.65 | $47.82 | $46.57 | $46.98 | $39.33 | 73,148 |
| 2016-07-25 | $46.79 | $46.79 | $46.10 | $46.23 | $38.70 | 48,775 |
| 2016-07-22 | $46.51 | $47.22 | $46.50 | $46.75 | $39.14 | 142,372 |
| 2016-07-21 | $46.69 | $46.72 | $46.23 | $46.41 | $38.86 | 52,767 |
| 2016-07-20 | $47.17 | $47.17 | $46.54 | $46.61 | $39.02 | 108,776 |
| 2016-07-19 | $47.04 | $47.18 | $46.56 | $46.87 | $39.24 | 49,515 |
| 2016-07-18 | $47.38 | $47.60 | $46.90 | $46.96 | $39.32 | 70,234 |
| 2016-07-15 | $47.25 | $47.37 | $46.90 | $47.28 | $39.58 | 123,067 |
| 2016-07-14 | $47.01 | $47.40 | $46.87 | $46.92 | $39.28 | 98,450 |
| 2016-07-13 | $46.23 | $46.82 | $46.14 | $46.62 | $39.03 | 138,798 |
| 2016-07-12 | $46.34 | $46.91 | $46.34 | $46.50 | $38.57 | 200,016 |
| 2016-07-11 | $45.62 | $46.12 | $45.41 | $45.85 | $38.04 | 99,231 |
| 2016-07-08 | $45.21 | $45.88 | $44.75 | $45.25 | $37.54 | 95,483 |
| 2016-07-07 | $45.03 | $45.26 | $44.50 | $44.84 | $37.20 | 148,507 |
| 2016-07-06 | $44.37 | $45.07 | $44.33 | $44.84 | $37.20 | 45,984 |
| 2016-07-05 | $44.69 | $44.80 | $44.27 | $44.53 | $36.94 | 91,791 |
| 2016-07-01 | $45.27 | $45.46 | $44.63 | $44.91 | $37.26 | 68,616 |
| 2016-06-30 | $44.72 | $45.51 | $44.12 | $45.47 | $37.72 | 87,024 |
| 2016-06-29 | $44.12 | $44.69 | $43.79 | $44.48 | $36.90 | 92,452 |
| 2016-06-28 | $43.59 | $43.97 | $43.06 | $43.70 | $36.25 | 72,199 |
| 2016-06-27 | $44.47 | $44.47 | $42.98 | $43.06 | $35.72 | 112,880 |
| 2016-06-24 | $45.00 | $46.31 | $44.63 | $44.87 | $37.22 | 74,439 |
| 2016-06-23 | $47.60 | $48.60 | $47.60 | $48.25 | $40.03 | 128,168 |
| 2016-06-22 | $47.34 | $47.88 | $47.14 | $47.20 | $39.16 | 73,403 |
| 2016-06-21 | $47.10 | $47.41 | $46.75 | $47.20 | $39.16 | 71,498 |
| 2016-06-20 | $47.25 | $47.63 | $46.91 | $47.00 | $38.99 | 71,525 |
| 2016-06-17 | $47.00 | $47.50 | $46.45 | $46.67 | $38.72 | 163,944 |
| 2016-06-16 | $47.48 | $47.55 | $47.01 | $47.38 | $39.30 | 39,303 |
| 2016-06-15 | $47.91 | $48.56 | $47.63 | $47.78 | $39.64 | 52,689 |
| 2016-06-14 | $48.31 | $48.33 | $47.39 | $47.66 | $39.54 | 28,206 |
| 2016-06-13 | $48.75 | $48.86 | $48.10 | $48.24 | $40.02 | 46,529 |
| 2016-06-10 | $48.60 | $49.25 | $48.40 | $48.97 | $40.62 | 32,495 |
| 2016-06-09 | $49.18 | $49.23 | $48.05 | $49.05 | $40.69 | 51,342 |
| 2016-06-08 | $49.17 | $49.62 | $49.05 | $49.50 | $41.06 | 46,949 |
| 2016-06-07 | $49.32 | $49.62 | $49.04 | $49.25 | $40.86 | 42,884 |
| 2016-06-06 | $49.19 | $50.04 | $49.19 | $49.49 | $41.06 | 67,168 |
| 2016-06-03 | $49.23 | $49.23 | $47.82 | $49.03 | $40.67 | 59,083 |
| 2016-06-02 | $49.24 | $49.47 | $48.86 | $49.47 | $41.04 | 56,144 |
| 2016-06-01 | $48.74 | $49.59 | $48.16 | $49.53 | $41.09 | 52,939 |
| 2016-05-31 | $49.32 | $49.37 | $48.07 | $49.16 | $40.78 | 71,438 |
| 2016-05-27 | $48.87 | $49.34 | $48.65 | $49.33 | $40.92 | 54,837 |
| 2016-05-26 | $49.30 | $49.30 | $47.46 | $48.74 | $40.43 | 59,377 |
| 2016-05-25 | $49.21 | $49.82 | $48.95 | $49.30 | $40.90 | 56,036 |
| 2016-05-24 | $48.07 | $49.32 | $48.07 | $48.99 | $40.64 | 66,325 |
| 2016-05-23 | $47.89 | $47.94 | $47.37 | $47.70 | $39.57 | 50,432 |
| 2016-05-20 | $47.31 | $48.07 | $46.99 | $47.88 | $39.72 | 91,832 |
| 2016-05-19 | $47.84 | $48.48 | $46.86 | $47.04 | $39.02 | 37,599 |
| 2016-05-18 | $46.62 | $48.19 | $46.62 | $47.96 | $39.79 | 54,435 |
| 2016-05-17 | $48.03 | $48.29 | $46.40 | $46.65 | $38.70 | 67,302 |
| 2016-05-16 | $47.34 | $48.40 | $46.84 | $47.98 | $39.80 | 54,489 |
| 2016-05-13 | $47.94 | $48.24 | $46.94 | $47.08 | $39.06 | 59,636 |
| 2016-05-12 | $48.20 | $48.20 | $47.35 | $47.95 | $39.78 | 61,027 |
| 2016-05-11 | $48.19 | $48.61 | $47.59 | $47.95 | $39.78 | 46,246 |
| 2016-05-10 | $48.00 | $48.38 | $47.37 | $48.32 | $40.08 | 65,439 |
| 2016-05-09 | $48.05 | $48.28 | $47.70 | $47.72 | $39.59 | 124,161 |
| 2016-05-06 | $47.86 | $48.21 | $47.36 | $48.14 | $39.94 | 66,176 |
| 2016-05-05 | $48.70 | $48.98 | $48.11 | $48.18 | $39.97 | 80,381 |
| 2016-05-04 | $48.63 | $48.94 | $47.98 | $48.67 | $40.37 | 70,176 |
| 2016-05-03 | $48.84 | $49.29 | $47.84 | $48.72 | $40.42 | 64,261 |
| 2016-05-02 | $49.38 | $49.65 | $48.65 | $49.20 | $40.81 | 41,220 |
| 2016-04-29 | $48.64 | $49.36 | $48.42 | $49.12 | $40.75 | 57,294 |
| 2016-04-28 | $49.06 | $49.59 | $48.59 | $48.75 | $40.44 | 72,428 |
| 2016-04-27 | $50.30 | $50.43 | $48.09 | $49.31 | $40.91 | 54,751 |
| 2016-04-26 | $49.28 | $50.39 | $48.81 | $50.14 | $41.59 | 49,228 |
| 2016-04-25 | $49.25 | $49.25 | $48.05 | $48.91 | $40.57 | 59,742 |
| 2016-04-22 | $48.81 | $49.21 | $48.44 | $48.85 | $40.52 | 38,885 |
| 2016-04-21 | $49.15 | $49.42 | $48.47 | $48.65 | $40.36 | 54,814 |
| 2016-04-20 | $48.61 | $49.33 | $48.42 | $49.06 | $40.70 | 42,236 |
| 2016-04-19 | $48.86 | $48.96 | $48.31 | $48.79 | $40.47 | 63,680 |
| 2016-04-18 | $48.03 | $48.85 | $48.00 | $48.71 | $40.41 | 52,825 |
| 2016-04-15 | $47.85 | $48.39 | $47.81 | $48.05 | $39.86 | 32,655 |
| 2016-04-14 | $48.09 | $48.86 | $47.70 | $48.09 | $39.89 | 45,754 |
| 2016-04-13 | $46.89 | $48.18 | $46.89 | $47.95 | $39.78 | 47,395 |
| 2016-04-12 | $46.60 | $47.55 | $46.58 | $47.13 | $38.75 | 40,009 |
| 2016-04-11 | $46.20 | $47.09 | $46.20 | $46.68 | $38.38 | 53,763 |
| 2016-04-08 | $46.38 | $46.73 | $45.90 | $46.10 | $37.90 | 29,815 |
| 2016-04-07 | $46.49 | $46.73 | $45.62 | $46.01 | $37.83 | 100,478 |
| 2016-04-06 | $46.02 | $46.59 | $45.86 | $46.48 | $38.22 | 69,258 |
| 2016-04-05 | $46.98 | $47.21 | $46.14 | $46.16 | $37.95 | 49,335 |
| 2016-04-04 | $47.64 | $47.72 | $47.14 | $47.23 | $38.83 | 47,671 |
| 2016-04-01 | $47.62 | $48.70 | $47.34 | $47.74 | $39.25 | 45,034 |
| 2016-03-31 | $47.72 | $48.19 | $47.36 | $47.78 | $39.28 | 85,820 |
| 2016-03-30 | $47.64 | $47.88 | $47.30 | $47.54 | $39.09 | 60,172 |
| 2016-03-29 | $46.63 | $47.49 | $46.07 | $47.45 | $39.01 | 55,848 |
| 2016-03-28 | $46.64 | $46.99 | $46.30 | $46.60 | $38.31 | 28,821 |
| 2016-03-24 | $46.22 | $47.24 | $45.83 | $46.39 | $38.14 | 56,785 |
| 2016-03-23 | $46.70 | $47.25 | $46.21 | $46.36 | $38.12 | 45,156 |
| 2016-03-22 | $46.89 | $47.24 | $46.41 | $46.75 | $38.44 | 71,554 |
| 2016-03-21 | $46.87 | $47.05 | $46.40 | $46.89 | $38.55 | 38,315 |
| 2016-03-18 | $46.51 | $47.10 | $46.09 | $46.81 | $38.49 | 273,717 |
| 2016-03-17 | $44.80 | $46.43 | $44.61 | $46.23 | $38.01 | 81,726 |
| 2016-03-16 | $45.42 | $45.87 | $44.78 | $44.89 | $36.91 | 74,532 |
| 2016-03-15 | $45.86 | $46.21 | $45.37 | $45.46 | $37.38 | 42,964 |
| 2016-03-14 | $46.41 | $46.53 | $45.59 | $46.16 | $37.95 | 46,178 |
| 2016-03-11 | $46.02 | $46.47 | $45.45 | $46.44 | $38.18 | 39,568 |
| 2016-03-10 | $46.13 | $46.56 | $45.15 | $45.73 | $37.60 | 37,116 |
| 2016-03-09 | $46.19 | $46.76 | $45.45 | $45.76 | $37.62 | 42,467 |
| 2016-03-08 | $46.33 | $46.74 | $46.10 | $46.11 | $37.91 | 41,587 |
| 2016-03-07 | $46.29 | $46.77 | $46.19 | $46.66 | $38.36 | 60,439 |
| 2016-03-04 | $46.39 | $46.72 | $45.82 | $46.47 | $38.21 | 59,532 |
| 2016-03-03 | $45.74 | $46.78 | $45.61 | $46.31 | $38.08 | 65,075 |
| 2016-03-02 | $45.33 | $45.77 | $44.89 | $45.74 | $37.61 | 61,285 |
| 2016-03-01 | $44.40 | $45.53 | $44.23 | $45.43 | $37.35 | 45,499 |
| 2016-02-29 | $44.55 | $44.93 | $44.01 | $44.07 | $36.23 | 55,526 |
| 2016-02-26 | $44.30 | $45.00 | $43.98 | $44.60 | $36.67 | 60,072 |
| 2016-02-25 | $43.89 | $44.19 | $43.37 | $44.11 | $36.27 | 56,634 |
| 2016-02-24 | $43.15 | $43.78 | $42.62 | $43.73 | $35.95 | 60,035 |
| 2016-02-23 | $43.66 | $43.74 | $43.07 | $43.49 | $35.76 | 70,535 |
| 2016-02-22 | $43.91 | $44.07 | $43.56 | $43.66 | $35.90 | 58,233 |
| 2016-02-19 | $43.31 | $44.12 | $43.15 | $43.54 | $35.80 | 46,894 |
| 2016-02-18 | $43.45 | $43.84 | $42.84 | $43.44 | $35.72 | 78,148 |
| 2016-02-17 | $43.90 | $44.31 | $43.32 | $43.47 | $35.74 | 63,342 |
| 2016-02-16 | $43.94 | $44.33 | $43.25 | $43.72 | $35.95 | 108,664 |
| 2016-02-12 | $42.73 | $43.71 | $42.52 | $43.44 | $35.72 | 96,386 |
| 2016-02-11 | $42.04 | $43.17 | $41.71 | $42.27 | $34.75 | 85,571 |
| 2016-02-10 | $43.60 | $44.38 | $42.74 | $42.77 | $35.17 | 72,094 |
| 2016-02-09 | $42.92 | $43.79 | $42.70 | $43.39 | $35.67 | 56,458 |
| 2016-02-08 | $42.47 | $43.52 | $42.08 | $43.39 | $35.67 | 75,355 |
| 2016-02-05 | $42.97 | $43.82 | $42.81 | $42.81 | $35.20 | 64,237 |
| 2016-02-04 | $43.35 | $44.29 | $42.80 | $43.24 | $35.55 | 91,652 |
| 2016-02-03 | $43.73 | $43.73 | $42.64 | $43.38 | $35.67 | 58,551 |
| 2016-02-02 | $43.22 | $43.70 | $42.80 | $43.45 | $35.72 | 77,597 |
| 2016-02-01 | $44.24 | $44.24 | $43.56 | $43.68 | $35.91 | 70,841 |
| 2016-01-29 | $43.22 | $44.52 | $43.12 | $44.46 | $36.55 | 127,117 |
| 2016-01-28 | $42.75 | $43.46 | $42.75 | $43.09 | $35.43 | 55,996 |
| 2016-01-27 | $42.47 | $43.46 | $42.12 | $42.38 | $34.84 | 116,240 |
| 2016-01-26 | $41.47 | $42.74 | $41.29 | $42.74 | $35.14 | 89,129 |
| 2016-01-25 | $41.84 | $41.94 | $40.74 | $40.82 | $33.56 | 45,362 |
| 2016-01-22 | $41.75 | $42.19 | $41.36 | $41.94 | $34.48 | 55,531 |
| 2016-01-21 | $42.26 | $42.69 | $41.28 | $41.38 | $34.02 | 64,187 |
| 2016-01-20 | $43.26 | $43.26 | $41.10 | $42.21 | $34.70 | 101,211 |
| 2016-01-19 | $42.10 | $42.51 | $41.47 | $41.87 | $34.43 | 80,974 |
| 2016-01-15 | $40.91 | $41.99 | $40.74 | $41.81 | $34.38 | 115,472 |
| 2016-01-14 | $41.70 | $42.61 | $41.38 | $41.88 | $34.43 | 83,975 |
| 2016-01-13 | $43.52 | $43.52 | $41.41 | $41.79 | $34.36 | 106,486 |
| 2016-01-12 | $44.16 | $44.27 | $43.17 | $43.64 | $35.52 | 71,817 |
| 2016-01-11 | $43.44 | $44.07 | $43.13 | $43.77 | $35.63 | 54,099 |
| 2016-01-08 | $44.16 | $44.36 | $43.16 | $43.27 | $35.22 | 62,593 |
| 2016-01-07 | $44.48 | $44.64 | $43.94 | $44.17 | $35.95 | 80,300 |
| 2016-01-06 | $44.86 | $45.52 | $44.59 | $45.01 | $36.64 | 118,553 |
| 2016-01-05 | $44.48 | $45.12 | $44.20 | $45.03 | $36.65 | 62,328 |
| 2016-01-04 | $44.90 | $45.60 | $44.20 | $44.30 | $36.06 | 74,542 |
| 2015-12-31 | $46.35 | $46.56 | $45.55 | $45.64 | $37.15 | 64,482 |
| 2015-12-30 | $46.72 | $46.83 | $46.23 | $46.59 | $37.92 | 42,901 |
| 2015-12-29 | $46.53 | $47.07 | $46.15 | $46.70 | $38.01 | 38,703 |
| 2015-12-28 | $45.75 | $46.23 | $45.53 | $46.09 | $37.52 | 62,998 |
| 2015-12-24 | $45.69 | $46.29 | $45.43 | $46.05 | $37.49 | 21,344 |
| 2015-12-23 | $45.37 | $45.60 | $45.07 | $45.60 | $37.12 | 65,405 |
| 2015-12-22 | $44.59 | $45.11 | $44.36 | $45.10 | $36.71 | 50,717 |
| 2015-12-21 | $44.00 | $44.97 | $44.00 | $44.51 | $36.23 | 116,865 |
| 2015-12-18 | $45.68 | $45.79 | $43.39 | $43.85 | $35.69 | 589,646 |
| 2015-12-17 | $46.48 | $46.67 | $45.67 | $45.87 | $37.34 | 55,321 |
| 2015-12-16 | $46.47 | $46.52 | $45.27 | $46.36 | $37.74 | 61,214 |
| 2015-12-15 | $46.14 | $46.75 | $45.91 | $46.11 | $37.53 | 71,804 |
| 2015-12-14 | $45.38 | $46.29 | $45.20 | $45.78 | $37.27 | 60,318 |
| 2015-12-11 | $45.70 | $46.62 | $45.15 | $45.44 | $36.99 | 48,456 |
| 2015-12-10 | $46.43 | $46.70 | $45.64 | $46.25 | $37.65 | 49,910 |
| 2015-12-09 | $46.99 | $47.18 | $46.03 | $46.46 | $37.82 | 62,198 |
| 2015-12-08 | $47.74 | $47.76 | $46.93 | $47.04 | $38.29 | 20,311 |
| 2015-12-07 | $49.21 | $49.21 | $47.79 | $47.98 | $39.06 | 33,679 |
| 2015-12-04 | $48.95 | $49.83 | $48.58 | $49.39 | $40.20 | 43,605 |
| 2015-12-03 | $49.00 | $49.98 | $48.76 | $48.96 | $39.85 | 81,370 |
| 2015-12-02 | $49.52 | $49.80 | $48.91 | $48.99 | $39.88 | 31,272 |
| 2015-12-01 | $49.92 | $50.01 | $49.41 | $49.67 | $40.43 | 42,609 |
| 2015-11-30 | $50.00 | $50.06 | $49.57 | $49.92 | $40.64 | 83,950 |
| 2015-11-27 | $49.95 | $50.10 | $49.62 | $50.00 | $40.70 | 34,680 |
| 2015-11-25 | $49.90 | $50.00 | $49.58 | $49.95 | $40.66 | 38,569 |
| 2015-11-24 | $49.59 | $50.05 | $49.38 | $50.00 | $40.70 | 44,850 |
| 2015-11-23 | $49.61 | $49.98 | $49.22 | $49.80 | $40.54 | 31,820 |
| 2015-11-20 | $49.23 | $49.93 | $49.07 | $49.65 | $40.42 | 36,508 |
| 2015-11-19 | $49.00 | $49.44 | $48.86 | $49.21 | $40.06 | 37,754 |
| 2015-11-18 | $48.83 | $49.15 | $48.35 | $49.11 | $39.98 | 40,960 |
| 2015-11-17 | $48.70 | $49.27 | $48.37 | $48.87 | $39.78 | 48,939 |
| 2015-11-16 | $48.20 | $48.76 | $47.98 | $48.71 | $39.65 | 35,617 |
| 2015-11-13 | $48.45 | $48.70 | $48.13 | $48.30 | $39.32 | 43,098 |
| 2015-11-12 | $49.59 | $49.59 | $48.70 | $48.82 | $39.74 | 40,734 |
| 2015-11-11 | $50.55 | $50.71 | $49.53 | $49.96 | $40.67 | 56,574 |
| 2015-11-10 | $50.40 | $50.96 | $50.20 | $50.63 | $41.21 | 53,125 |
| 2015-11-09 | $51.12 | $51.33 | $49.29 | $50.48 | $41.09 | 35,269 |
| 2015-11-06 | $49.80 | $51.23 | $49.15 | $51.12 | $41.61 | 61,106 |
| 2015-11-05 | $48.64 | $49.58 | $48.64 | $49.39 | $40.20 | 22,867 |
| 2015-11-04 | $48.72 | $48.86 | $48.42 | $48.60 | $39.56 | 26,288 |
| 2015-11-03 | $48.29 | $48.80 | $48.01 | $48.55 | $39.52 | 32,285 |
| 2015-11-02 | $47.79 | $48.62 | $47.67 | $48.47 | $39.46 | 37,890 |
| 2015-10-30 | $49.29 | $49.99 | $47.62 | $47.83 | $38.93 | 37,657 |
| 2015-10-29 | $48.96 | $49.66 | $48.67 | $49.26 | $40.10 | 54,288 |
| 2015-10-28 | $47.24 | $49.19 | $47.24 | $49.15 | $40.01 | 60,286 |
| 2015-10-27 | $47.19 | $47.83 | $46.95 | $47.01 | $38.27 | 49,033 |
| 2015-10-26 | $46.48 | $47.65 | $46.48 | $47.27 | $38.48 | 41,787 |
| 2015-10-23 | $47.16 | $48.60 | $46.08 | $46.62 | $37.95 | 60,552 |
| 2015-10-22 | $47.63 | $47.63 | $46.53 | $46.87 | $38.15 | 51,896 |
| 2015-10-21 | $48.66 | $48.78 | $47.55 | $47.66 | $38.80 | 23,247 |
| 2015-10-20 | $47.74 | $48.56 | $47.62 | $48.39 | $39.39 | 33,964 |
| 2015-10-19 | $47.72 | $48.20 | $47.69 | $47.83 | $38.93 | 24,906 |
| 2015-10-16 | $48.34 | $48.48 | $47.66 | $47.97 | $39.05 | 32,913 |
| 2015-10-15 | $47.16 | $48.16 | $47.05 | $48.16 | $39.20 | 33,400 |
| 2015-10-14 | $48.33 | $48.50 | $46.87 | $46.99 | $38.25 | 50,530 |
| 2015-10-13 | $48.90 | $49.31 | $48.29 | $48.41 | $39.41 | 30,178 |
| 2015-10-12 | $48.50 | $49.42 | $48.42 | $49.38 | $39.85 | 31,631 |
| 2015-10-09 | $49.40 | $49.50 | $48.55 | $48.64 | $39.25 | 54,699 |
| 2015-10-08 | $49.00 | $49.40 | $48.82 | $49.40 | $39.87 | 41,579 |
| 2015-10-07 | $48.45 | $49.07 | $48.41 | $49.00 | $39.54 | 71,870 |
| 2015-10-06 | $49.00 | $49.00 | $48.28 | $48.38 | $39.04 | 50,095 |
| 2015-10-05 | $48.35 | $49.28 | $48.22 | $49.10 | $39.62 | 44,120 |
| 2015-10-02 | $48.50 | $48.50 | $47.06 | $48.28 | $38.96 | 58,835 |
| 2015-10-01 | $49.15 | $49.15 | $48.35 | $49.07 | $39.60 | 70,421 |
| 2015-09-30 | $49.47 | $49.47 | $48.82 | $49.30 | $39.79 | 42,557 |
| 2015-09-29 | $49.34 | $49.36 | $48.86 | $49.12 | $39.64 | 63,491 |
| 2015-09-28 | $48.98 | $49.41 | $48.69 | $49.17 | $39.68 | 48,322 |
| 2015-09-25 | $49.09 | $49.74 | $48.96 | $49.20 | $39.70 | 64,708 |
| 2015-09-24 | $48.00 | $48.92 | $48.00 | $48.85 | $39.42 | 50,479 |
| 2015-09-23 | $48.00 | $48.41 | $47.98 | $48.32 | $38.99 | 33,173 |
| 2015-09-22 | $47.88 | $48.15 | $47.79 | $48.01 | $38.74 | 38,378 |
| 2015-09-21 | $47.72 | $48.42 | $47.71 | $48.29 | $38.97 | 75,352 |
| 2015-09-18 | $47.07 | $48.10 | $46.93 | $47.71 | $38.50 | 174,150 |
| 2015-09-17 | $48.38 | $49.05 | $47.47 | $47.64 | $38.45 | 60,722 |
| 2015-09-16 | $48.85 | $48.85 | $48.34 | $48.49 | $39.13 | 42,435 |
| 2015-09-15 | $48.20 | $48.85 | $47.79 | $48.74 | $39.33 | 42,322 |
| 2015-09-14 | $48.53 | $48.81 | $48.16 | $48.24 | $38.93 | 29,670 |
| 2015-09-11 | $47.75 | $48.47 | $47.75 | $48.30 | $38.98 | 34,042 |
| 2015-09-10 | $47.73 | $48.21 | $47.66 | $48.06 | $38.78 | 40,815 |
| 2015-09-09 | $47.83 | $48.05 | $47.43 | $47.73 | $38.52 | 61,188 |
| 2015-09-08 | $47.52 | $47.83 | $47.26 | $47.80 | $38.57 | 50,380 |
City Holding Company (CHCO) News Headlines
Recent City Holding Company (CHCO) News
Similar Companies to City Holding Company (CHCO) 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 |