Commonwealth Bank of Australia (CMWAY) Exchange: PINK
Data as of May 6, 2024
$78.18 ($0.61) 0.79%
Commonwealth Bank of Australia - Daily Information
Click for more stock information on Commonwealth Bank of Australia.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $77.64 |
| Previous Close | $78.18 |
| High | $78.34 |
| Low | $77.64 |
| Adjusted Open | $77.64 |
| Previous Adjusted Close | $78.18 |
| Adjusted High | $78.34 |
| Adjusted Low | $77.64 |
About Commonwealth Bank of Australia (CMWAY)
Commonwealth Bank of Australia provides various banking and financial products and services to personal, business, and corporate clients in Australia and internationally. It offers personal banking products and services, including transaction accounts, savings accounts, and term deposits; credit cards; personal and home loans; financial planning services; superannuation products; products for youth and students; car, home, life, credit card, income protection, and loan insurance products; international and online banking services; and travel money cards and loans, travel insurance, and travellers cheques, as well as private banking services. The company also provides business banking products, such as business accounts and credit cards; merchant services; business loans, overdrafts, business line of credit, commonwealth portfolio and margin loans, and bank guarantees; car, equipment, medical equipment, and technology equipment finance; risk management products; life, income protection, business overhead, and vehicle insurance products; investment products; and employer superannuation products and self-managed super funds. In addition, it offers corporate banking services comprising capital raising and lending services; working capital finance; commodities risk management services; and offshore banking services. Further, the company provides products and services to assists corporate and institutional clients manage cash flow and liquidity, fund expansion and growth, and manage risk in the foreign exchange, interest rate, commodities, derivatives, and securities markets, as well as offers stock broking and wealth management services. It operates approximately 1,100 branches, 3,700 Australia post agencies, 4,300 ATMs, and 200,000 EFTPOS terminals. The company was founded in 1911 and is headquartered in Sydney, Australia.
Invest in Commonwealth Bank of Australia (CMWAY)
Historical Stock Data for Commonwealth Bank of Australia (CMWAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $77.64 | $78.34 | $77.64 | $78.18 | $78.18 | 10,659 |
| 2024-04-04 | $77.12 | $78.56 | $77.12 | $77.57 | $77.57 | 18,126 |
| 2024-04-03 | $75.31 | $77.77 | $75.31 | $77.57 | $77.57 | 18,126 |
| 2024-04-02 | $79.50 | $79.50 | $77.74 | $78.26 | $78.26 | 23,684 |
| 2024-04-01 | $79.59 | $79.59 | $78.00 | $78.26 | $78.26 | 23,684 |
| 2024-03-28 | $78.59 | $80.05 | $78.59 | $78.91 | $78.91 | 11,648 |
| 2024-03-27 | $79.48 | $79.48 | $78.29 | $78.94 | $78.94 | 13,808 |
| 2024-03-26 | $78.65 | $79.25 | $77.54 | $77.67 | $77.67 | 14,327 |
| 2024-03-25 | $77.57 | $77.71 | $77.38 | $77.48 | $77.48 | 16,668 |
| 2024-03-22 | $76.78 | $76.89 | $76.63 | $76.75 | $76.75 | 15,660 |
| 2024-03-21 | $77.52 | $77.74 | $77.36 | $77.36 | $77.36 | 12,665 |
| 2024-03-20 | $77.15 | $77.15 | $75.63 | $76.90 | $76.90 | 15,360 |
| 2024-03-19 | $76.80 | $76.80 | $75.13 | $75.93 | $75.93 | 19,337 |
| 2024-03-18 | $76.42 | $76.68 | $76.34 | $76.39 | $76.39 | 13,034 |
| 2024-03-15 | $75.61 | $75.93 | $75.59 | $75.61 | $75.61 | 20,303 |
| 2024-03-14 | $76.58 | $76.58 | $75.77 | $76.31 | $76.31 | 19,937 |
| 2024-03-13 | $77.79 | $80.13 | $77.79 | $78.13 | $78.13 | 15,680 |
| 2024-03-12 | $78.52 | $78.52 | $77.62 | $78.33 | $78.33 | 17,060 |
| 2024-03-11 | $77.90 | $78.50 | $77.90 | $78.33 | $78.33 | 17,055 |
| 2024-03-08 | $81.92 | $81.92 | $79.98 | $80.33 | $80.33 | 14,912 |
| 2024-03-07 | $79.50 | $79.50 | $79.11 | $79.40 | $79.40 | 11,482 |
| 2024-03-06 | $79.40 | $79.40 | $77.97 | $77.99 | $77.99 | 18,216 |
| 2024-03-05 | $73.76 | $76.55 | $73.76 | $76.17 | $76.17 | 17,630 |
| 2024-03-04 | $79.70 | $79.70 | $76.86 | $77.01 | $77.01 | 13,819 |
| 2024-03-01 | $74.88 | $78.55 | $74.88 | $77.01 | $77.01 | 14,329 |
| 2024-02-29 | $76.51 | $76.51 | $75.63 | $75.80 | $75.80 | 21,215 |
| 2024-02-28 | $76.58 | $76.65 | $75.09 | $75.47 | $75.47 | 28,881 |
| 2024-02-27 | $76.02 | $77.05 | $76.02 | $76.91 | $76.91 | 36,962 |
| 2024-02-26 | $76.75 | $76.75 | $75.54 | $76.11 | $76.11 | 14,932 |
| 2024-02-23 | $75.57 | $75.64 | $75.24 | $75.64 | $75.64 | 15,230 |
| 2024-02-22 | $77.05 | $77.05 | $76.29 | $76.65 | $75.26 | 19,592 |
| 2024-02-21 | $76.55 | $76.55 | $76.17 | $76.46 | $75.07 | 13,191 |
| 2024-02-20 | $76.91 | $76.91 | $76.20 | $76.91 | $75.52 | 22,776 |
| 2024-02-16 | $73.87 | $76.00 | $73.87 | $75.85 | $74.48 | 16,502 |
| 2024-02-15 | $73.00 | $75.99 | $73.00 | $75.40 | $74.04 | 16,919 |
| 2024-02-14 | $73.90 | $74.40 | $73.90 | $74.21 | $72.87 | 43,304 |
| 2024-02-13 | $74.35 | $75.67 | $73.75 | $75.67 | $74.30 | 43,872 |
| 2024-02-12 | $75.80 | $76.06 | $75.46 | $75.87 | $74.50 | 9,924 |
| 2024-02-09 | $75.60 | $75.94 | $75.40 | $75.93 | $74.56 | 11,034 |
| 2024-02-08 | $75.38 | $75.86 | $75.00 | $75.35 | $73.99 | 18,565 |
| 2024-02-07 | $75.14 | $75.48 | $74.71 | $75.05 | $73.69 | 14,066 |
| 2024-02-06 | $74.82 | $75.21 | $74.72 | $75.21 | $73.85 | 14,004 |
| 2024-02-05 | $74.39 | $75.24 | $74.34 | $74.87 | $73.52 | 30,684 |
| 2024-02-02 | $75.22 | $75.34 | $74.73 | $75.34 | $73.98 | 16,076 |
| 2024-02-01 | $74.69 | $75.49 | $74.69 | $75.49 | $74.12 | 10,184 |
| 2024-01-31 | $77.54 | $77.82 | $76.30 | $77.81 | $76.40 | 15,124 |
| 2024-01-30 | $76.44 | $76.75 | $76.25 | $76.75 | $75.36 | 15,818 |
| 2024-01-29 | $76.80 | $77.06 | $76.36 | $77.06 | $75.67 | 17,245 |
| 2024-01-26 | $76.33 | $76.82 | $76.01 | $76.10 | $74.72 | 13,109 |
| 2024-01-25 | $76.02 | $76.13 | $75.71 | $75.93 | $74.56 | 29,488 |
| 2024-01-24 | $76.84 | $76.84 | $75.71 | $75.83 | $74.46 | 19,590 |
| 2024-01-23 | $76.10 | $76.38 | $75.79 | $76.38 | $75.00 | 15,049 |
| 2024-01-22 | $74.86 | $75.73 | $74.86 | $75.18 | $73.82 | 21,720 |
| 2024-01-19 | $74.56 | $75.10 | $74.40 | $75.02 | $73.66 | 20,485 |
| 2024-01-18 | $74.06 | $74.67 | $74.06 | $74.67 | $73.32 | 20,631 |
| 2024-01-17 | $73.24 | $73.48 | $72.99 | $73.48 | $72.15 | 64,717 |
| 2024-01-16 | $74.54 | $74.91 | $74.28 | $74.28 | $72.94 | 14,945 |
| 2024-01-12 | $76.92 | $76.92 | $76.06 | $76.06 | $74.68 | 12,722 |
| 2024-01-11 | $76.71 | $77.48 | $75.23 | $75.80 | $74.43 | 10,119 |
| 2024-01-10 | $74.69 | $75.34 | $74.69 | $75.34 | $73.98 | 30,821 |
| 2024-01-09 | $75.99 | $75.99 | $75.34 | $75.63 | $74.26 | 12,587 |
| 2024-01-08 | $72.37 | $76.01 | $72.37 | $76.01 | $74.64 | 15,268 |
| 2024-01-05 | $75.84 | $76.52 | $75.68 | $75.95 | $74.58 | 11,679 |
| 2024-01-04 | $74.92 | $75.21 | $74.29 | $75.10 | $73.74 | 17,610 |
| 2024-01-03 | $75.12 | $75.45 | $74.90 | $74.98 | $73.62 | 21,976 |
| 2024-01-02 | $77.24 | $77.25 | $76.04 | $76.04 | $74.66 | 16,644 |
| 2023-12-29 | $76.05 | $76.31 | $76.05 | $76.19 | $74.81 | 15,685 |
| 2023-12-28 | $76.81 | $76.92 | $76.32 | $76.32 | $74.94 | 16,991 |
| 2023-12-27 | $73.54 | $76.39 | $73.54 | $76.38 | $75.00 | 23,132 |
| 2023-12-26 | $76.58 | $76.59 | $74.66 | $75.83 | $74.46 | 18,629 |
| 2023-12-22 | $75.35 | $75.45 | $75.02 | $75.29 | $75.29 | 16,474 |
| 2023-12-21 | $75.25 | $75.53 | $74.89 | $75.33 | $75.33 | 17,130 |
| 2023-12-20 | $75.32 | $75.32 | $74.16 | $74.16 | $74.16 | 26,242 |
| 2023-12-19 | $74.75 | $75.37 | $74.75 | $75.33 | $75.33 | 28,933 |
| 2023-12-18 | $73.99 | $74.04 | $73.67 | $73.98 | $73.98 | 15,030 |
| 2023-12-15 | $73.50 | $73.69 | $73.21 | $73.21 | $73.21 | 17,259 |
| 2023-12-14 | $70.99 | $75.49 | $70.99 | $73.81 | $73.81 | 12,868 |
| 2023-12-13 | $72.71 | $73.13 | $71.20 | $72.91 | $72.91 | 60,022 |
| 2023-12-12 | $68.64 | $71.99 | $68.64 | $70.71 | $70.71 | 38,674 |
| 2023-12-11 | $72.29 | $72.30 | $70.28 | $70.31 | $70.31 | 21,440 |
| 2023-12-08 | $70.20 | $70.41 | $69.98 | $70.37 | $70.37 | 15,292 |
| 2023-12-07 | $67.42 | $70.98 | $67.42 | $70.27 | $70.27 | 21,986 |
| 2023-12-06 | $70.63 | $70.63 | $69.46 | $69.48 | $69.48 | 21,084 |
| 2023-12-05 | $68.88 | $69.16 | $68.86 | $68.89 | $68.89 | 26,901 |
| 2023-12-04 | $69.53 | $71.25 | $69.17 | $69.38 | $69.38 | 40,298 |
| 2023-12-01 | $68.34 | $70.25 | $68.34 | $70.25 | $70.25 | 44,248 |
| 2023-11-30 | $68.72 | $69.23 | $68.71 | $68.71 | $68.71 | 45,770 |
| 2023-11-29 | $68.55 | $68.73 | $68.33 | $68.38 | $68.38 | 18,249 |
| 2023-11-28 | $68.55 | $69.09 | $68.38 | $69.00 | $69.00 | 37,663 |
| 2023-11-27 | $67.69 | $67.97 | $67.69 | $67.93 | $67.93 | 29,723 |
| 2023-11-24 | $68.00 | $68.52 | $68.00 | $68.52 | $68.52 | 6,909 |
| 2023-11-22 | $69.05 | $69.05 | $67.36 | $67.82 | $67.82 | 12,315 |
| 2023-11-21 | $67.97 | $68.15 | $67.84 | $67.99 | $67.99 | 26,489 |
| 2023-11-20 | $67.57 | $67.84 | $67.41 | $67.84 | $67.84 | 24,286 |
| 2023-11-17 | $66.82 | $66.97 | $66.56 | $66.88 | $66.88 | 18,217 |
| 2023-11-16 | $66.43 | $67.52 | $64.61 | $66.50 | $66.50 | 13,495 |
| 2023-11-15 | $67.46 | $67.46 | $66.44 | $66.49 | $66.49 | 17,866 |
| 2023-11-14 | $67.64 | $67.64 | $67.00 | $67.51 | $67.51 | 35,886 |
| 2023-11-13 | $64.73 | $65.50 | $63.92 | $65.50 | $65.50 | 71,521 |
| 2023-11-10 | $64.39 | $64.67 | $64.05 | $64.62 | $64.62 | 28,508 |
| 2023-11-09 | $65.84 | $65.93 | $64.79 | $64.79 | $64.79 | 28,037 |
| 2023-11-08 | $64.90 | $65.02 | $64.71 | $64.93 | $64.93 | 58,648 |
| 2023-11-07 | $63.99 | $64.39 | $63.99 | $64.34 | $64.34 | 33,678 |
| 2023-11-06 | $65.50 | $65.50 | $64.89 | $65.02 | $65.02 | 44,889 |
| 2023-11-03 | $65.15 | $65.46 | $64.98 | $65.29 | $65.29 | 43,592 |
| 2023-11-02 | $63.54 | $63.87 | $63.40 | $63.87 | $63.87 | 54,872 |
| 2023-11-01 | $61.72 | $62.15 | $61.31 | $62.14 | $62.14 | 41,751 |
| 2023-10-31 | $61.29 | $61.36 | $61.07 | $61.26 | $61.26 | 117,663 |
| 2023-10-30 | $61.30 | $61.60 | $60.71 | $61.45 | $61.45 | 84,579 |
| 2023-10-27 | $59.95 | $61.83 | $59.95 | $61.18 | $61.18 | 70,497 |
| 2023-10-26 | $61.22 | $61.43 | $60.91 | $61.31 | $61.31 | 70,129 |
| 2023-10-25 | $61.42 | $61.71 | $61.34 | $61.34 | $61.34 | 57,974 |
| 2023-10-24 | $62.39 | $62.58 | $62.07 | $62.32 | $62.32 | 147,332 |
| 2023-10-23 | $61.60 | $62.22 | $61.60 | $61.91 | $61.91 | 36,402 |
| 2023-10-20 | $63.58 | $63.58 | $61.76 | $61.80 | $61.80 | 40,139 |
| 2023-10-19 | $64.54 | $64.54 | $62.85 | $62.85 | $62.85 | 32,639 |
| 2023-10-18 | $64.22 | $64.22 | $63.71 | $63.71 | $63.71 | 20,816 |
| 2023-10-17 | $63.99 | $64.82 | $63.99 | $64.53 | $64.53 | 49,046 |
| 2023-10-16 | $63.41 | $64.25 | $63.41 | $64.15 | $64.15 | 33,573 |
| 2023-10-13 | $63.86 | $63.96 | $63.30 | $63.39 | $63.39 | 22,715 |
| 2023-10-12 | $64.59 | $64.59 | $63.59 | $63.59 | $63.59 | 31,128 |
| 2023-10-11 | $64.16 | $65.04 | $64.16 | $64.57 | $64.57 | 65,095 |
| 2023-10-10 | $64.66 | $65.10 | $64.66 | $65.04 | $65.04 | 96,108 |
| 2023-10-09 | $64.23 | $64.54 | $63.60 | $64.44 | $64.44 | 29,834 |
| 2023-10-06 | $63.62 | $64.58 | $63.58 | $64.34 | $64.34 | 62,192 |
| 2023-10-05 | $63.50 | $64.31 | $62.66 | $63.17 | $63.17 | 55,105 |
| 2023-10-04 | $62.31 | $62.38 | $61.79 | $62.37 | $62.37 | 57,168 |
| 2023-10-03 | $62.88 | $62.89 | $62.25 | $62.51 | $62.51 | 45,928 |
| 2023-10-02 | $63.32 | $63.91 | $62.63 | $62.72 | $62.72 | 45,191 |
| 2023-09-29 | $64.91 | $64.98 | $63.96 | $64.22 | $64.22 | 23,905 |
| 2023-09-28 | $63.00 | $64.59 | $63.00 | $64.59 | $64.59 | 48,513 |
| 2023-09-27 | $64.02 | $64.19 | $63.44 | $63.61 | $63.61 | 38,886 |
| 2023-09-26 | $64.14 | $64.25 | $63.64 | $63.85 | $63.85 | 39,834 |
| 2023-09-25 | $65.41 | $65.41 | $63.79 | $63.89 | $63.89 | 44,749 |
| 2023-09-22 | $65.20 | $65.20 | $64.16 | $64.19 | $64.19 | 40,603 |
| 2023-09-21 | $64.35 | $65.35 | $63.64 | $63.64 | $63.64 | 39,708 |
| 2023-09-20 | $67.77 | $67.77 | $64.38 | $65.82 | $65.82 | 19,743 |
| 2023-09-19 | $66.00 | $66.09 | $65.59 | $65.81 | $65.81 | 23,588 |
| 2023-09-18 | $65.84 | $66.04 | $65.70 | $65.96 | $65.96 | 20,355 |
| 2023-09-15 | $66.91 | $66.91 | $65.97 | $65.97 | $65.97 | 17,870 |
| 2023-09-14 | $66.43 | $66.43 | $65.77 | $66.31 | $66.31 | 28,363 |
| 2023-09-13 | $65.58 | $65.58 | $65.02 | $65.26 | $65.26 | 10,990 |
| 2023-09-12 | $65.72 | $65.72 | $65.35 | $65.47 | $65.47 | 49,255 |
| 2023-09-11 | $65.93 | $66.03 | $65.50 | $65.57 | $65.57 | 62,078 |
| 2023-09-08 | $62.15 | $66.18 | $62.15 | $64.22 | $64.22 | 34,789 |
| 2023-09-07 | $65.70 | $65.70 | $64.12 | $64.37 | $64.37 | 37,641 |
| 2023-09-06 | $65.06 | $65.06 | $64.27 | $64.61 | $64.61 | 34,084 |
| 2023-09-05 | $63.10 | $65.27 | $63.10 | $65.21 | $65.21 | 16,941 |
| 2023-09-01 | $66.15 | $66.15 | $65.42 | $65.65 | $65.65 | 10,861 |
| 2023-08-31 | $67.05 | $68.17 | $65.66 | $65.68 | $65.68 | 33,032 |
| 2023-08-30 | $66.32 | $66.32 | $65.79 | $66.07 | $66.07 | 15,647 |
| 2023-08-29 | $63.46 | $65.95 | $63.46 | $65.77 | $65.77 | 35,362 |
| 2023-08-28 | $65.22 | $65.22 | $64.87 | $65.00 | $65.00 | 36,943 |
| 2023-08-25 | $63.99 | $66.10 | $63.50 | $64.20 | $64.20 | 26,337 |
| 2023-08-24 | $64.68 | $64.68 | $63.75 | $63.94 | $63.94 | 32,664 |
| 2023-08-23 | $63.70 | $64.40 | $63.69 | $64.40 | $64.40 | 40,188 |
| 2023-08-22 | $63.73 | $64.54 | $62.94 | $63.26 | $63.26 | 78,299 |
| 2023-08-21 | $63.18 | $63.42 | $62.74 | $63.22 | $63.22 | 75,890 |
| 2023-08-18 | $63.81 | $64.56 | $62.79 | $63.19 | $63.19 | 87,929 |
| 2023-08-17 | $66.05 | $66.05 | $65.36 | $65.61 | $65.61 | 47,334 |
| 2023-08-16 | $66.14 | $66.34 | $65.54 | $65.82 | $65.82 | 22,906 |
| 2023-08-15 | $64.71 | $68.87 | $64.71 | $66.53 | $66.53 | 39,381 |
| 2023-08-14 | $66.79 | $67.40 | $66.79 | $67.30 | $67.30 | 22,594 |
| 2023-08-11 | $67.55 | $67.89 | $67.47 | $67.71 | $67.71 | 14,841 |
| 2023-08-10 | $68.87 | $68.89 | $66.95 | $68.18 | $68.18 | 17,595 |
| 2023-08-09 | $69.78 | $69.79 | $67.01 | $68.65 | $68.65 | 33,136 |
| 2023-08-08 | $67.00 | $67.85 | $66.24 | $66.84 | $66.84 | 42,481 |
| 2023-08-07 | $66.90 | $67.34 | $66.89 | $67.28 | $67.28 | 59,830 |
| 2023-08-04 | $67.11 | $67.66 | $66.87 | $66.90 | $66.90 | 29,088 |
| 2023-08-03 | $66.79 | $67.28 | $66.72 | $67.08 | $67.08 | 22,429 |
| 2023-08-02 | $67.65 | $69.45 | $66.70 | $66.70 | $66.70 | 107,076 |
| 2023-08-01 | $70.30 | $70.31 | $69.67 | $69.90 | $69.90 | 18,597 |
| 2023-07-31 | $71.53 | $71.53 | $71.18 | $71.28 | $71.28 | 27,206 |
| 2023-07-28 | $71.22 | $71.22 | $69.84 | $70.50 | $70.50 | 29,060 |
| 2023-07-27 | $71.25 | $72.94 | $71.09 | $71.14 | $71.14 | 18,326 |
| 2023-07-26 | $71.33 | $71.66 | $70.89 | $71.50 | $71.50 | 7,884 |
| 2023-07-25 | $70.57 | $70.99 | $70.57 | $70.99 | $70.99 | 18,065 |
| 2023-07-24 | $71.49 | $71.49 | $70.75 | $70.90 | $70.90 | 14,135 |
| 2023-07-21 | $71.02 | $71.46 | $70.66 | $70.92 | $70.92 | 14,574 |
| 2023-07-20 | $71.85 | $71.85 | $71.21 | $71.38 | $71.38 | 11,722 |
| 2023-07-19 | $71.26 | $71.49 | $70.74 | $71.03 | $71.03 | 11,300 |
| 2023-07-18 | $69.99 | $70.59 | $69.99 | $70.50 | $70.50 | 19,710 |
| 2023-07-17 | $69.09 | $69.99 | $69.08 | $69.65 | $69.65 | 13,059 |
| 2023-07-14 | $69.99 | $69.99 | $69.40 | $69.50 | $69.50 | 18,969 |
| 2023-07-13 | $69.54 | $69.90 | $69.48 | $69.90 | $69.90 | 23,964 |
| 2023-07-12 | $67.37 | $68.21 | $67.37 | $68.12 | $68.12 | 11,750 |
| 2023-07-11 | $66.53 | $66.81 | $66.08 | $66.81 | $66.81 | 26,968 |
| 2023-07-10 | $65.98 | $66.23 | $65.84 | $66.22 | $66.22 | 25,923 |
| 2023-07-07 | $65.65 | $66.59 | $65.57 | $66.51 | $66.51 | 42,028 |
| 2023-07-06 | $67.16 | $67.16 | $65.70 | $65.90 | $65.90 | 30,677 |
| 2023-07-05 | $68.74 | $68.75 | $67.71 | $67.78 | $67.78 | 35,609 |
| 2023-07-03 | $67.18 | $67.64 | $67.17 | $67.64 | $67.64 | 13,105 |
| 2023-06-30 | $66.64 | $66.98 | $66.64 | $66.96 | $66.96 | 20,776 |
| 2023-06-29 | $65.71 | $66.36 | $65.71 | $66.36 | $66.36 | 13,881 |
| 2023-06-28 | $65.56 | $66.40 | $65.56 | $65.95 | $65.95 | 18,650 |
| 2023-06-27 | $65.54 | $66.32 | $65.54 | $66.27 | $66.27 | 54,033 |
| 2023-06-26 | $65.41 | $65.67 | $65.41 | $65.64 | $65.64 | 24,811 |
| 2023-06-23 | $65.97 | $66.52 | $65.62 | $65.86 | $65.86 | 27,025 |
| 2023-06-22 | $67.42 | $67.69 | $67.31 | $67.69 | $67.69 | 31,857 |
| 2023-06-21 | $68.67 | $69.02 | $68.51 | $68.85 | $68.85 | 25,568 |
| 2023-06-20 | $69.37 | $69.37 | $68.70 | $68.78 | $68.78 | 20,695 |
| 2023-06-16 | $68.50 | $68.59 | $68.28 | $68.30 | $68.30 | 24,886 |
| 2023-06-15 | $67.19 | $67.83 | $67.11 | $67.81 | $67.81 | 20,167 |
| 2023-06-14 | $67.22 | $67.22 | $66.23 | $66.48 | $66.48 | 14,713 |
| 2023-06-13 | $65.74 | $66.09 | $65.56 | $65.72 | $65.72 | 56,032 |
| 2023-06-12 | $64.80 | $64.92 | $64.54 | $64.92 | $64.92 | 37,831 |
| 2023-06-09 | $64.40 | $64.64 | $64.40 | $64.64 | $64.64 | 42,436 |
| 2023-06-08 | $64.04 | $64.60 | $64.04 | $64.60 | $64.60 | 29,433 |
| 2023-06-07 | $65.89 | $65.89 | $63.80 | $63.94 | $63.94 | 32,183 |
| 2023-06-06 | $64.14 | $65.20 | $64.14 | $64.92 | $64.92 | 54,687 |
| 2023-06-05 | $64.45 | $64.63 | $64.31 | $64.43 | $64.43 | 66,509 |
| 2023-06-02 | $64.40 | $64.86 | $64.40 | $64.80 | $64.80 | 29,298 |
| 2023-06-01 | $62.92 | $64.18 | $62.92 | $64.07 | $64.07 | 129,709 |
| 2023-05-31 | $62.05 | $62.97 | $61.55 | $62.97 | $62.97 | 118,966 |
| 2023-05-30 | $64.60 | $64.68 | $64.10 | $64.10 | $64.10 | 53,737 |
| 2023-05-26 | $64.53 | $64.66 | $64.34 | $64.64 | $64.64 | 31,885 |
| 2023-05-25 | $63.59 | $63.95 | $63.58 | $63.81 | $63.81 | 46,396 |
| 2023-05-24 | $65.13 | $65.45 | $64.93 | $65.03 | $65.03 | 21,100 |
| 2023-05-23 | $66.07 | $66.30 | $65.54 | $65.70 | $65.70 | 34,152 |
| 2023-05-22 | $65.10 | $65.90 | $65.09 | $65.90 | $65.90 | 42,592 |
| 2023-05-19 | $66.36 | $66.75 | $66.08 | $66.12 | $66.12 | 57,418 |
| 2023-05-18 | $65.92 | $65.92 | $64.72 | $65.07 | $65.07 | 34,280 |
| 2023-05-17 | $64.75 | $65.35 | $64.70 | $65.02 | $65.02 | 43,925 |
| 2023-05-16 | $65.12 | $65.43 | $64.85 | $64.85 | $64.85 | 91,716 |
| 2023-05-15 | $65.60 | $66.09 | $65.60 | $66.04 | $66.04 | 54,558 |
| 2023-05-12 | $65.16 | $66.08 | $65.16 | $65.77 | $65.77 | 30,633 |
| 2023-05-11 | $65.82 | $65.82 | $65.39 | $65.75 | $65.75 | 22,809 |
| 2023-05-10 | $67.47 | $67.47 | $65.89 | $66.26 | $66.26 | 24,530 |
| 2023-05-09 | $65.01 | $65.79 | $65.01 | $65.67 | $65.67 | 30,967 |
| 2023-05-08 | $67.25 | $67.25 | $65.63 | $65.63 | $65.63 | 31,588 |
| 2023-05-05 | $64.90 | $65.57 | $63.61 | $65.24 | $65.24 | 34,814 |
| 2023-05-04 | $61.41 | $64.95 | $61.41 | $63.92 | $63.92 | 37,430 |
| 2023-05-03 | $65.49 | $66.25 | $65.42 | $65.73 | $65.73 | 30,186 |
| 2023-05-02 | $66.69 | $66.74 | $66.03 | $66.55 | $66.55 | 26,788 |
| 2023-05-01 | $66.71 | $66.97 | $66.49 | $66.65 | $66.65 | 46,401 |
| 2023-04-28 | $66.10 | $66.73 | $65.52 | $66.01 | $66.01 | 18,306 |
| 2023-04-27 | $66.25 | $66.35 | $65.42 | $66.16 | $66.16 | 28,628 |
| 2023-04-26 | $66.00 | $66.24 | $65.56 | $65.57 | $65.57 | 41,105 |
| 2023-04-25 | $66.92 | $66.92 | $66.32 | $66.41 | $66.41 | 36,489 |
| 2023-04-24 | $67.48 | $67.49 | $66.87 | $67.34 | $67.34 | 24,383 |
| 2023-04-21 | $67.19 | $67.87 | $66.57 | $66.77 | $66.77 | 20,229 |
| 2023-04-20 | $68.22 | $68.22 | $67.57 | $67.57 | $67.57 | 15,705 |
| 2023-04-19 | $66.79 | $66.79 | $66.57 | $66.74 | $66.74 | 13,588 |
| 2023-04-18 | $67.01 | $67.01 | $66.75 | $66.91 | $66.91 | 36,680 |
| 2023-04-17 | $66.72 | $66.72 | $66.37 | $66.60 | $66.60 | 21,897 |
| 2023-04-14 | $66.94 | $67.71 | $66.42 | $66.47 | $66.47 | 37,443 |
| 2023-04-13 | $67.83 | $67.83 | $66.23 | $66.84 | $66.84 | 20,911 |
| 2023-04-12 | $66.74 | $66.74 | $66.22 | $66.46 | $66.46 | 24,637 |
| 2023-04-11 | $66.95 | $67.50 | $66.45 | $66.70 | $66.70 | 63,117 |
| 2023-04-10 | $65.12 | $66.53 | $65.12 | $66.30 | $66.30 | 35,635 |
| 2023-04-06 | $66.22 | $66.77 | $66.03 | $66.77 | $66.77 | 26,245 |
| 2023-04-05 | $66.07 | $69.07 | $65.37 | $66.67 | $66.67 | 30,765 |
| 2023-04-04 | $67.87 | $67.87 | $66.50 | $66.53 | $66.53 | 52,012 |
| 2023-04-03 | $67.12 | $67.54 | $67.00 | $67.34 | $67.34 | 49,205 |
| 2023-03-31 | $64.92 | $66.13 | $64.92 | $65.83 | $65.83 | 41,798 |
| 2023-03-30 | $65.86 | $65.86 | $65.63 | $65.83 | $65.83 | 48,899 |
| 2023-03-29 | $64.10 | $64.85 | $64.10 | $64.50 | $64.50 | 56,603 |
| 2023-03-28 | $63.84 | $64.27 | $63.84 | $64.06 | $64.06 | 96,093 |
| 2023-03-27 | $63.42 | $63.42 | $63.08 | $63.22 | $63.22 | 46,795 |
| 2023-03-24 | $63.15 | $63.68 | $63.13 | $63.56 | $63.56 | 26,912 |
| 2023-03-23 | $65.11 | $65.37 | $64.24 | $64.43 | $64.43 | 20,658 |
| 2023-03-22 | $64.76 | $65.64 | $64.20 | $64.46 | $64.46 | 54,265 |
| 2023-03-21 | $65.05 | $65.25 | $64.19 | $64.54 | $64.54 | 43,211 |
| 2023-03-20 | $63.94 | $65.40 | $63.94 | $64.86 | $64.86 | 44,186 |
| 2023-03-17 | $63.78 | $64.01 | $63.58 | $63.77 | $63.77 | 74,182 |
| 2023-03-16 | $61.26 | $63.46 | $61.26 | $63.25 | $63.25 | 347,681 |
| 2023-03-15 | $62.18 | $62.41 | $61.53 | $61.99 | $61.99 | 98,264 |
| 2023-03-14 | $63.85 | $64.35 | $63.52 | $63.85 | $63.85 | 110,037 |
| 2023-03-13 | $61.21 | $62.84 | $61.21 | $62.17 | $62.17 | 87,644 |
| 2023-03-10 | $62.99 | $63.55 | $62.38 | $62.88 | $62.88 | 45,762 |
| 2023-03-09 | $65.17 | $65.49 | $64.16 | $64.16 | $64.16 | 63,187 |
| 2023-03-08 | $64.92 | $65.31 | $64.66 | $64.88 | $64.88 | 37,419 |
| 2023-03-07 | $66.34 | $66.34 | $64.49 | $64.68 | $64.68 | 43,338 |
| 2023-03-06 | $65.86 | $66.58 | $65.86 | $66.13 | $66.13 | 50,767 |
| 2023-03-03 | $66.00 | $66.55 | $66.00 | $66.45 | $66.45 | 39,065 |
| 2023-03-02 | $65.25 | $65.44 | $64.91 | $65.44 | $65.44 | 38,098 |
| 2023-03-01 | $66.76 | $66.85 | $66.46 | $66.65 | $66.65 | 60,599 |
| 2023-02-28 | $67.69 | $67.70 | $67.24 | $67.24 | $67.24 | 71,506 |
| 2023-02-27 | $68.13 | $68.38 | $67.79 | $68.18 | $68.18 | 36,708 |
| 2023-02-24 | $67.45 | $67.80 | $67.31 | $67.69 | $67.69 | 21,795 |
| 2023-02-23 | $69.35 | $69.47 | $68.70 | $69.14 | $67.69 | 29,682 |
| 2023-02-22 | $69.03 | $69.63 | $68.58 | $68.58 | $67.14 | 61,024 |
| 2023-02-21 | $69.92 | $69.92 | $69.18 | $69.23 | $67.78 | 22,554 |
| 2023-02-17 | $68.49 | $69.65 | $68.49 | $69.50 | $68.04 | 127,281 |
| 2023-02-16 | $69.43 | $70.17 | $69.16 | $69.76 | $68.30 | 124,939 |
| 2023-02-15 | $71.10 | $71.37 | $70.92 | $71.35 | $69.85 | 15,265 |
| 2023-02-14 | $75.75 | $76.51 | $75.01 | $76.51 | $74.91 | 24,376 |
| 2023-02-13 | $75.77 | $76.51 | $75.77 | $76.20 | $76.20 | 27,235 |
| 2023-02-10 | $76.46 | $76.48 | $75.84 | $76.01 | $76.01 | 14,620 |
| 2023-02-09 | $76.80 | $77.35 | $76.13 | $76.38 | $76.38 | 36,639 |
| 2023-02-08 | $76.22 | $76.35 | $76.01 | $76.16 | $76.16 | 10,907 |
| 2023-02-07 | $75.95 | $76.79 | $75.77 | $76.64 | $76.64 | 18,258 |
| 2023-02-06 | $75.98 | $76.41 | $75.98 | $76.28 | $76.28 | 17,864 |
| 2023-02-03 | $78.00 | $78.32 | $76.88 | $77.32 | $77.32 | 10,296 |
| 2023-02-02 | $78.71 | $78.71 | $77.82 | $78.42 | $78.42 | 10,196 |
| 2023-02-01 | $78.17 | $78.96 | $77.44 | $78.96 | $78.96 | 12,606 |
| 2023-01-31 | $77.70 | $77.97 | $77.04 | $77.86 | $77.86 | 15,224 |
| 2023-01-30 | $77.71 | $77.87 | $77.39 | $77.43 | $77.43 | 7,898 |
| 2023-01-27 | $78.52 | $78.52 | $77.91 | $77.97 | $77.97 | 13,158 |
| 2023-01-26 | $77.70 | $77.70 | $77.16 | $77.62 | $77.62 | 12,662 |
| 2023-01-25 | $77.02 | $77.50 | $76.80 | $77.43 | $77.43 | 25,427 |
| 2023-01-24 | $74.79 | $76.25 | $74.79 | $75.93 | $75.93 | 15,248 |
| 2023-01-23 | $75.68 | $76.46 | $75.68 | $76.46 | $76.46 | 21,661 |
| 2023-01-20 | $75.01 | $75.93 | $75.01 | $75.87 | $75.87 | 8,666 |
| 2023-01-19 | $74.94 | $75.23 | $74.60 | $75.15 | $75.15 | 18,389 |
| 2023-01-18 | $75.90 | $75.92 | $74.39 | $74.75 | $74.75 | 16,558 |
| 2023-01-17 | $75.08 | $75.17 | $74.89 | $75.16 | $75.16 | 9,825 |
| 2023-01-13 | $73.63 | $74.40 | $73.33 | $74.40 | $74.40 | 19,082 |
| 2023-01-12 | $72.57 | $73.75 | $72.57 | $73.63 | $73.63 | 11,674 |
| 2023-01-11 | $71.49 | $71.86 | $71.49 | $71.78 | $71.78 | 14,305 |
| 2023-01-10 | $72.64 | $72.64 | $71.35 | $71.60 | $71.60 | 12,041 |
| 2023-01-09 | $72.41 | $72.91 | $71.59 | $71.59 | $71.59 | 19,373 |
| 2023-01-06 | $69.16 | $72.52 | $69.16 | $72.51 | $72.51 | 35,183 |
| 2023-01-05 | $69.72 | $70.07 | $69.60 | $69.86 | $69.86 | 32,678 |
| 2023-01-04 | $70.87 | $71.15 | $70.63 | $70.78 | $70.78 | 42,413 |
| 2023-01-03 | $68.60 | $69.20 | $68.30 | $69.20 | $69.20 | 26,843 |
| 2022-12-30 | $69.66 | $69.93 | $69.25 | $69.93 | $69.93 | 33,173 |
| 2022-12-29 | $69.24 | $69.77 | $69.24 | $69.69 | $69.69 | 21,048 |
| 2022-12-28 | $69.91 | $70.35 | $69.35 | $69.44 | $69.44 | 47,388 |
| 2022-12-27 | $70.54 | $71.13 | $70.28 | $70.96 | $70.96 | 16,650 |
| 2022-12-23 | $67.91 | $70.54 | $67.91 | $70.48 | $70.48 | 18,665 |
| 2022-12-22 | $70.91 | $70.91 | $68.47 | $69.25 | $69.25 | 30,564 |
| 2022-12-21 | $70.90 | $71.42 | $70.80 | $70.90 | $70.90 | 29,914 |
| 2022-12-20 | $72.52 | $72.52 | $70.38 | $70.86 | $70.86 | 29,869 |
| 2022-12-19 | $71.33 | $71.33 | $70.32 | $70.60 | $70.60 | 28,296 |
| 2022-12-16 | $71.69 | $71.69 | $70.36 | $70.68 | $70.68 | 19,059 |
| 2022-12-15 | $71.95 | $72.27 | $70.69 | $71.08 | $71.08 | 13,979 |
| 2022-12-14 | $70.64 | $74.04 | $70.64 | $73.37 | $73.37 | 8,141 |
| 2022-12-13 | $74.06 | $74.06 | $73.03 | $73.39 | $73.39 | 15,479 |
| 2022-12-12 | $71.00 | $71.38 | $70.99 | $71.36 | $71.36 | 9,593 |
| 2022-12-09 | $71.19 | $71.47 | $71.03 | $71.37 | $71.37 | 12,023 |
| 2022-12-08 | $71.28 | $71.70 | $71.17 | $71.59 | $71.59 | 11,866 |
| 2022-12-07 | $71.76 | $71.76 | $70.65 | $70.77 | $70.77 | 15,166 |
| 2022-12-06 | $71.39 | $71.39 | $70.65 | $70.91 | $70.91 | 18,405 |
| 2022-12-05 | $72.51 | $72.52 | $71.02 | $71.02 | $71.02 | 13,570 |
| 2022-12-02 | $70.18 | $73.11 | $70.18 | $72.79 | $72.79 | 15,329 |
| 2022-12-01 | $74.98 | $74.98 | $73.38 | $73.76 | $73.76 | 18,431 |
| 2022-11-30 | $72.83 | $73.87 | $71.49 | $73.54 | $73.54 | 22,554 |
| 2022-11-29 | $73.14 | $73.71 | $72.02 | $72.20 | $72.20 | 25,269 |
| 2022-11-28 | $72.72 | $72.99 | $72.10 | $72.23 | $72.23 | 20,597 |
| 2022-11-25 | $73.48 | $73.69 | $73.44 | $73.58 | $73.58 | 6,148 |
| 2022-11-23 | $72.29 | $72.91 | $72.27 | $72.75 | $72.75 | 10,957 |
| 2022-11-22 | $71.33 | $71.84 | $71.33 | $71.84 | $71.84 | 19,810 |
| 2022-11-21 | $70.80 | $70.80 | $70.36 | $70.79 | $70.79 | 40,066 |
| 2022-11-18 | $70.92 | $73.07 | $70.61 | $71.27 | $71.27 | 24,366 |
| 2022-11-17 | $71.13 | $71.13 | $68.69 | $70.66 | $70.66 | 15,960 |
| 2022-11-16 | $69.81 | $70.57 | $69.56 | $69.56 | $69.56 | 14,621 |
| 2022-11-15 | $71.60 | $71.80 | $70.70 | $71.00 | $71.00 | 33,976 |
| 2022-11-14 | $70.70 | $71.73 | $70.70 | $71.44 | $71.44 | 14,437 |
| 2022-11-11 | $71.69 | $71.71 | $71.21 | $71.71 | $71.71 | 14,883 |
| 2022-11-10 | $68.86 | $70.27 | $68.86 | $70.27 | $70.27 | 33,793 |
| 2022-11-09 | $67.69 | $67.99 | $67.09 | $67.20 | $67.20 | 53,626 |
| 2022-11-08 | $68.00 | $68.99 | $66.59 | $68.66 | $68.66 | 92,625 |
| 2022-11-07 | $66.73 | $67.17 | $66.66 | $66.93 | $66.93 | 32,717 |
| 2022-11-04 | $66.66 | $68.64 | $66.52 | $67.49 | $67.49 | 58,971 |
| 2022-11-03 | $65.64 | $65.94 | $64.20 | $65.80 | $65.80 | 70,846 |
| 2022-11-02 | $68.66 | $68.97 | $66.52 | $66.52 | $66.52 | 84,007 |
| 2022-11-01 | $68.66 | $68.77 | $67.61 | $68.05 | $68.05 | 109,246 |
| 2022-10-31 | $68.53 | $68.53 | $66.61 | $66.92 | $66.92 | 81,682 |
| 2022-10-28 | $67.51 | $67.51 | $66.59 | $66.86 | $66.86 | 31,073 |
| 2022-10-27 | $67.08 | $67.08 | $65.43 | $66.05 | $66.05 | 37,512 |
| 2022-10-26 | $66.65 | $67.28 | $66.46 | $66.64 | $66.64 | 18,693 |
| 2022-10-25 | $65.13 | $65.94 | $65.13 | $65.94 | $65.94 | 78,143 |
| 2022-10-24 | $64.49 | $64.49 | $62.89 | $63.93 | $63.93 | 56,537 |
| 2022-10-21 | $63.23 | $64.44 | $62.27 | $64.27 | $64.27 | 36,104 |
| 2022-10-20 | $63.55 | $64.26 | $62.39 | $62.98 | $62.98 | 41,628 |
| 2022-10-19 | $62.71 | $62.89 | $62.23 | $62.34 | $62.34 | 41,006 |
| 2022-10-18 | $62.06 | $63.19 | $62.06 | $62.71 | $62.71 | 94,680 |
| 2022-10-17 | $60.81 | $63.29 | $60.81 | $62.28 | $62.28 | 62,200 |
| 2022-10-14 | $60.67 | $62.81 | $60.55 | $61.04 | $61.04 | 69,116 |
| 2022-10-13 | $58.82 | $63.07 | $58.82 | $62.75 | $62.75 | 87,844 |
| 2022-10-12 | $61.27 | $61.27 | $60.14 | $60.38 | $60.38 | 46,190 |
| 2022-10-11 | $59.25 | $59.96 | $58.70 | $58.92 | $58.92 | 119,221 |
| 2022-10-10 | $59.18 | $60.02 | $58.68 | $59.68 | $59.68 | 56,918 |
| 2022-10-07 | $61.38 | $61.57 | $60.50 | $60.64 | $60.64 | 39,182 |
| 2022-10-06 | $61.99 | $63.06 | $61.75 | $61.77 | $61.77 | 31,865 |
| 2022-10-05 | $62.47 | $63.56 | $62.18 | $62.97 | $62.97 | 47,086 |
| 2022-10-04 | $62.34 | $62.47 | $60.75 | $62.25 | $62.25 | 209,870 |
| 2022-10-03 | $59.35 | $60.15 | $59.30 | $60.10 | $60.10 | 76,664 |
| 2022-09-30 | $58.87 | $59.25 | $58.14 | $58.32 | $58.32 | 180,641 |
| 2022-09-29 | $59.97 | $61.92 | $59.84 | $60.57 | $60.57 | 195,555 |
| 2022-09-28 | $59.80 | $61.03 | $59.29 | $61.03 | $61.03 | 71,113 |
| 2022-09-27 | $59.51 | $61.95 | $58.83 | $59.33 | $59.33 | 251,383 |
| 2022-09-26 | $58.99 | $61.53 | $58.99 | $60.84 | $60.84 | 124,973 |
| 2022-09-23 | $59.30 | $60.76 | $59.30 | $60.27 | $60.27 | 38,604 |
| 2022-09-22 | $63.54 | $63.54 | $62.51 | $62.60 | $62.60 | 43,634 |
| 2022-09-21 | $63.64 | $64.43 | $62.88 | $62.88 | $62.88 | 33,055 |
| 2022-09-20 | $65.84 | $65.84 | $63.93 | $64.36 | $64.36 | 98,218 |
| 2022-09-19 | $63.53 | $64.14 | $63.37 | $64.12 | $64.12 | 67,933 |
| 2022-09-16 | $63.16 | $63.46 | $63.00 | $63.13 | $63.13 | 30,938 |
| 2022-09-15 | $65.11 | $65.11 | $63.01 | $63.55 | $63.55 | 38,868 |
| 2022-09-14 | $63.55 | $64.38 | $63.37 | $64.09 | $64.09 | 44,143 |
| 2022-09-13 | $64.15 | $66.02 | $64.00 | $64.31 | $64.31 | 77,681 |
| 2022-09-12 | $66.51 | $66.79 | $66.42 | $66.44 | $66.44 | 214,569 |
| 2022-09-09 | $65.77 | $66.01 | $65.56 | $66.01 | $66.01 | 50,945 |
| 2022-09-08 | $64.41 | $64.44 | $63.72 | $64.44 | $64.44 | 149,231 |
| 2022-09-07 | $63.43 | $64.18 | $63.20 | $64.18 | $64.18 | 81,445 |
| 2022-09-06 | $64.81 | $65.12 | $64.52 | $64.61 | $64.61 | 70,225 |
| 2022-09-02 | $66.33 | $67.31 | $65.71 | $65.91 | $65.91 | 41,125 |
| 2022-09-01 | $65.44 | $65.72 | $64.77 | $65.71 | $65.71 | 44,326 |
| 2022-08-31 | $66.37 | $66.71 | $66.02 | $66.29 | $66.29 | 57,508 |
| 2022-08-30 | $66.17 | $66.17 | $65.47 | $65.58 | $65.58 | 50,371 |
| 2022-08-29 | $66.79 | $66.82 | $65.23 | $66.20 | $66.20 | 39,192 |
| 2022-08-26 | $68.76 | $69.25 | $66.92 | $66.92 | $66.92 | 30,625 |
| 2022-08-25 | $65.87 | $69.23 | $65.87 | $68.77 | $68.77 | 20,957 |
| 2022-08-24 | $67.16 | $67.64 | $65.97 | $67.59 | $67.59 | 40,306 |
| 2022-08-23 | $67.41 | $67.75 | $67.16 | $67.31 | $67.31 | 110,187 |
| 2022-08-22 | $68.91 | $70.00 | $67.75 | $67.85 | $67.85 | 223,467 |
| 2022-08-19 | $70.30 | $70.30 | $68.46 | $68.81 | $68.81 | 21,249 |
| 2022-08-18 | $72.49 | $72.49 | $71.33 | $71.80 | $70.30 | 33,744 |
| 2022-08-17 | $70.46 | $71.13 | $70.12 | $70.26 | $68.79 | 19,434 |
| 2022-08-16 | $72.62 | $72.62 | $70.81 | $71.62 | $70.13 | 37,595 |
| 2022-08-15 | $71.91 | $71.91 | $70.96 | $71.19 | $69.70 | 23,531 |
| 2022-08-12 | $71.26 | $72.04 | $71.23 | $71.93 | $70.43 | 28,614 |
| 2022-08-11 | $71.89 | $72.08 | $71.48 | $71.62 | $70.13 | 27,767 |
| 2022-08-10 | $71.75 | $72.26 | $71.43 | $71.95 | $70.45 | 48,249 |
| 2022-08-09 | $71.93 | $71.93 | $70.22 | $70.32 | $68.85 | 116,127 |
| 2022-08-08 | $71.97 | $72.06 | $71.48 | $71.48 | $69.99 | 36,175 |
| 2022-08-05 | $70.86 | $70.86 | $69.78 | $70.08 | $68.62 | 20,995 |
| 2022-08-04 | $72.28 | $72.28 | $71.16 | $71.16 | $69.68 | 12,362 |
| 2022-08-03 | $69.91 | $70.49 | $69.54 | $70.49 | $69.02 | 44,208 |
| 2022-08-02 | $72.20 | $72.20 | $70.81 | $70.96 | $69.48 | 76,813 |
| 2022-08-01 | $70.79 | $71.41 | $70.79 | $71.25 | $69.76 | 53,588 |
| 2022-07-29 | $69.90 | $71.05 | $69.90 | $70.92 | $69.44 | 24,821 |
| 2022-07-28 | $70.37 | $70.37 | $69.80 | $70.28 | $68.81 | 64,116 |
| 2022-07-27 | $67.00 | $70.16 | $67.00 | $70.01 | $68.55 | 47,429 |
| 2022-07-26 | $65.07 | $67.67 | $65.07 | $66.22 | $64.84 | 134,904 |
| 2022-07-25 | $67.75 | $67.98 | $67.35 | $67.81 | $67.81 | 71,028 |
| 2022-07-22 | $69.21 | $69.21 | $67.53 | $67.72 | $67.72 | 20,226 |
| 2022-07-21 | $66.87 | $68.03 | $66.52 | $68.02 | $68.02 | 104,534 |
| 2022-07-20 | $67.46 | $67.46 | $65.98 | $66.03 | $66.03 | 133,631 |
| 2022-07-19 | $65.91 | $66.54 | $65.72 | $66.54 | $66.54 | 122,084 |
| 2022-07-18 | $64.58 | $64.86 | $63.86 | $63.88 | $63.88 | 120,128 |
| 2022-07-15 | $63.36 | $63.86 | $63.36 | $63.75 | $63.75 | 28,516 |
| 2022-07-14 | $62.68 | $63.81 | $61.49 | $62.64 | $62.64 | 43,501 |
| 2022-07-13 | $63.33 | $64.28 | $63.19 | $64.15 | $64.15 | 33,918 |
| 2022-07-12 | $63.52 | $63.52 | $62.82 | $63.10 | $63.10 | 96,716 |
| 2022-07-11 | $62.29 | $62.50 | $62.19 | $62.20 | $62.20 | 125,561 |
| 2022-07-08 | $65.43 | $65.43 | $62.98 | $63.48 | $63.48 | 49,932 |
| 2022-07-07 | $63.79 | $64.25 | $63.70 | $63.90 | $63.90 | 70,721 |
| 2022-07-06 | $62.71 | $62.71 | $61.91 | $62.18 | $62.18 | 204,951 |
| 2022-07-05 | $61.30 | $61.35 | $60.49 | $61.21 | $61.21 | 74,254 |
| 2022-07-01 | $59.98 | $62.45 | $59.98 | $62.45 | $62.45 | 45,746 |
| 2022-06-30 | $61.63 | $62.40 | $61.55 | $62.00 | $62.00 | 34,634 |
| 2022-06-29 | $62.21 | $64.27 | $62.21 | $63.77 | $63.77 | 54,681 |
| 2022-06-28 | $65.15 | $65.15 | $63.94 | $64.03 | $64.03 | 193,753 |
| 2022-06-27 | $63.29 | $65.00 | $63.29 | $64.60 | $64.60 | 77,781 |
| 2022-06-24 | $62.91 | $63.28 | $62.82 | $63.28 | $63.28 | 69,220 |
| 2022-06-23 | $62.02 | $62.09 | $60.92 | $61.79 | $61.79 | 78,300 |
| 2022-06-22 | $62.68 | $63.42 | $62.02 | $62.20 | $62.20 | 125,301 |
| 2022-06-21 | $62.80 | $63.75 | $62.50 | $63.25 | $63.25 | 96,561 |
| 2022-06-17 | $59.00 | $61.00 | $59.00 | $60.35 | $60.35 | 106,519 |
| 2022-06-16 | $62.82 | $62.82 | $61.00 | $62.14 | $62.14 | 82,734 |
| 2022-06-15 | $62.43 | $63.77 | $61.57 | $63.02 | $63.02 | 116,934 |
| 2022-06-14 | $64.75 | $64.75 | $61.67 | $62.02 | $62.02 | 108,398 |
| 2022-06-13 | $62.92 | $63.66 | $62.03 | $62.03 | $62.03 | 83,596 |
| 2022-06-10 | $65.31 | $65.31 | $64.51 | $64.89 | $64.89 | 162,993 |
| 2022-06-09 | $69.48 | $69.67 | $66.92 | $66.95 | $66.95 | 21,213 |
| 2022-06-08 | $70.91 | $70.91 | $69.80 | $70.09 | $70.09 | 27,728 |
| 2022-06-07 | $73.45 | $74.38 | $73.37 | $74.22 | $74.22 | 36,175 |
| 2022-06-06 | $75.82 | $75.86 | $75.21 | $75.44 | $75.44 | 16,801 |
| 2022-06-03 | $75.72 | $75.99 | $75.25 | $75.47 | $75.47 | 24,717 |
| 2022-06-02 | $76.00 | $77.29 | $76.00 | $77.14 | $77.14 | 21,827 |
| 2022-06-01 | $76.88 | $77.87 | $75.89 | $76.22 | $76.22 | 24,312 |
| 2022-05-31 | $74.59 | $75.24 | $74.58 | $75.24 | $75.24 | 29,803 |
| 2022-05-27 | $77.57 | $77.57 | $76.80 | $77.32 | $77.32 | 16,007 |
| 2022-05-26 | $75.09 | $76.31 | $75.09 | $75.50 | $75.50 | 25,472 |
| 2022-05-25 | $75.05 | $75.77 | $74.84 | $75.49 | $75.49 | 17,817 |
| 2022-05-24 | $75.02 | $75.02 | $73.91 | $74.83 | $74.83 | 32,222 |
| 2022-05-23 | $74.11 | $74.57 | $73.96 | $74.26 | $74.26 | 34,735 |
| 2022-05-20 | $74.27 | $74.85 | $72.34 | $73.55 | $73.55 | 21,663 |
| 2022-05-19 | $72.98 | $73.46 | $72.73 | $73.29 | $73.29 | 19,516 |
| 2022-05-18 | $74.06 | $74.06 | $71.87 | $71.87 | $71.87 | 11,897 |
| 2022-05-17 | $73.95 | $74.50 | $73.70 | $74.16 | $74.16 | 29,190 |
| 2022-05-16 | $72.51 | $72.51 | $71.62 | $72.27 | $72.27 | 30,208 |
| 2022-05-13 | $71.31 | $71.55 | $70.52 | $71.55 | $71.55 | 32,347 |
| 2022-05-12 | $69.40 | $70.54 | $69.14 | $70.06 | $70.06 | 32,327 |
| 2022-05-11 | $71.11 | $71.49 | $69.90 | $69.90 | $69.90 | 34,960 |
| 2022-05-10 | $71.16 | $71.16 | $70.01 | $70.46 | $70.46 | 39,923 |
| 2022-05-09 | $73.49 | $73.49 | $70.48 | $70.63 | $70.63 | 16,404 |
| 2022-05-06 | $72.01 | $72.64 | $71.83 | $72.07 | $72.07 | 49,450 |
| 2022-05-05 | $74.05 | $74.93 | $72.25 | $72.77 | $72.77 | 29,712 |
| 2022-05-04 | $73.60 | $75.93 | $73.00 | $75.93 | $75.93 | 63,111 |
| 2022-05-03 | $73.50 | $74.67 | $72.72 | $73.43 | $73.43 | 47,753 |
| 2022-05-02 | $72.53 | $72.69 | $70.13 | $70.51 | $70.51 | 28,338 |
| 2022-04-29 | $74.42 | $74.42 | $72.36 | $72.36 | $72.36 | 21,683 |
| 2022-04-28 | $72.39 | $75.82 | $72.39 | $74.14 | $74.14 | 25,594 |
| 2022-04-27 | $73.50 | $74.21 | $73.27 | $73.80 | $73.80 | 26,351 |
| 2022-04-26 | $75.05 | $75.41 | $73.70 | $74.95 | $74.95 | 15,439 |
| 2022-04-25 | $75.62 | $75.62 | $73.72 | $74.95 | $74.95 | 15,441 |
| 2022-04-22 | $77.38 | $77.95 | $75.42 | $75.62 | $75.62 | 18,521 |
| 2022-04-21 | $80.77 | $80.77 | $78.76 | $79.29 | $79.29 | 10,449 |
| 2022-04-20 | $78.74 | $80.22 | $78.74 | $79.87 | $79.87 | 19,916 |
| 2022-04-19 | $78.99 | $79.85 | $78.63 | $79.85 | $79.85 | 15,943 |
| 2022-04-18 | $78.21 | $78.85 | $77.57 | $78.39 | $78.39 | 10,610 |
| 2022-04-14 | $79.27 | $79.27 | $78.82 | $78.96 | $78.96 | 16,449 |
| 2022-04-13 | $78.70 | $79.60 | $78.70 | $79.46 | $79.46 | 14,467 |
| 2022-04-12 | $80.06 | $80.28 | $79.44 | $79.64 | $79.64 | 18,472 |
| 2022-04-11 | $81.28 | $81.28 | $78.96 | $78.96 | $78.96 | 14,555 |
| 2022-04-08 | $78.77 | $79.22 | $78.59 | $79.09 | $79.09 | 12,418 |
| 2022-04-07 | $79.49 | $79.49 | $78.32 | $78.74 | $78.74 | 24,544 |
| 2022-04-06 | $79.22 | $81.25 | $79.22 | $80.11 | $80.11 | 17,093 |
| 2022-04-05 | $80.40 | $80.40 | $78.82 | $79.25 | $79.25 | 17,620 |
| 2022-04-04 | $78.21 | $79.20 | $77.22 | $79.20 | $79.20 | 19,963 |
| 2022-04-01 | $79.22 | $79.22 | $77.93 | $78.39 | $78.39 | 12,125 |
| 2022-03-31 | $79.37 | $79.80 | $78.75 | $78.75 | $78.75 | 22,693 |
| 2022-03-30 | $81.09 | $81.09 | $80.51 | $80.60 | $80.60 | 12,737 |
| 2022-03-29 | $81.75 | $81.75 | $79.82 | $80.53 | $80.53 | 14,181 |
| 2022-03-28 | $80.85 | $80.85 | $79.55 | $80.25 | $80.25 | 11,671 |
| 2022-03-25 | $79.85 | $80.19 | $79.55 | $80.04 | $80.04 | 18,156 |
| 2022-03-24 | $80.41 | $80.88 | $80.23 | $80.88 | $80.88 | 9,624 |
| 2022-03-23 | $80.23 | $80.50 | $79.95 | $79.95 | $79.95 | 13,158 |
| 2022-03-22 | $79.14 | $79.59 | $79.10 | $79.44 | $79.44 | 29,358 |
| 2022-03-21 | $78.60 | $79.33 | $78.60 | $78.90 | $78.90 | 16,984 |
| 2022-03-18 | $79.02 | $79.77 | $78.61 | $79.77 | $79.77 | 20,449 |
| 2022-03-17 | $78.02 | $78.87 | $78.00 | $78.70 | $78.70 | 20,026 |
| 2022-03-16 | $77.24 | $77.76 | $76.25 | $77.76 | $77.76 | 19,983 |
| 2022-03-15 | $75.45 | $76.73 | $75.02 | $75.73 | $75.73 | 53,489 |
| 2022-03-14 | $74.49 | $74.75 | $73.82 | $74.30 | $74.30 | 456,754 |
| 2022-03-11 | $73.06 | $73.06 | $72.34 | $72.36 | $72.36 | 25,377 |
| 2022-03-10 | $70.80 | $73.25 | $70.80 | $72.99 | $72.99 | 29,516 |
| 2022-03-09 | $72.81 | $72.81 | $71.50 | $72.50 | $72.50 | 33,967 |
| 2022-03-08 | $71.00 | $71.00 | $69.29 | $69.90 | $69.90 | 59,469 |
| 2022-03-07 | $69.85 | $69.95 | $69.28 | $69.84 | $69.84 | 53,084 |
| 2022-03-04 | $71.16 | $71.16 | $68.93 | $69.75 | $69.75 | 53,153 |
| 2022-03-03 | $69.46 | $69.71 | $68.78 | $68.78 | $68.78 | 66,949 |
| 2022-03-02 | $69.07 | $69.94 | $68.80 | $69.94 | $69.94 | 36,200 |
| 2022-03-01 | $70.24 | $70.24 | $67.64 | $67.74 | $67.74 | 68,933 |
| 2022-02-28 | $68.05 | $68.71 | $67.84 | $68.32 | $68.32 | 66,957 |
| 2022-02-25 | $66.12 | $70.45 | $66.12 | $69.48 | $69.48 | 60,463 |
| 2022-02-24 | $67.50 | $68.85 | $66.89 | $68.85 | $68.85 | 44,052 |
| 2022-02-23 | $70.45 | $70.45 | $69.04 | $69.40 | $69.40 | 35,609 |
| 2022-02-22 | $70.03 | $71.28 | $68.90 | $69.58 | $69.58 | 23,432 |
| 2022-02-18 | $70.76 | $71.76 | $69.83 | $69.89 | $69.89 | 16,939 |
| 2022-02-17 | $70.99 | $72.93 | $70.99 | $72.02 | $70.75 | 23,061 |
| 2022-02-16 | $73.29 | $73.29 | $71.49 | $72.58 | $71.30 | 21,016 |
| 2022-02-15 | $73.49 | $73.49 | $71.11 | $71.94 | $70.67 | 47,630 |
| 2022-02-14 | $70.28 | $70.97 | $70.11 | $70.49 | $69.24 | 35,312 |
| 2022-02-11 | $71.25 | $71.25 | $69.50 | $69.50 | $68.27 | 24,685 |
| 2022-02-10 | $72.72 | $73.19 | $71.53 | $71.53 | $70.27 | 27,139 |
| 2022-02-09 | $70.47 | $72.11 | $70.47 | $72.11 | $70.84 | 24,137 |
| 2022-02-08 | $65.37 | $70.40 | $65.37 | $70.40 | $69.16 | 59,685 |
| 2022-02-07 | $67.58 | $67.58 | $66.55 | $66.61 | $65.43 | 28,635 |
| 2022-02-04 | $67.76 | $67.76 | $65.64 | $66.49 | $65.32 | 50,472 |
| 2022-02-03 | $66.77 | $67.13 | $66.08 | $67.08 | $65.89 | 39,486 |
| 2022-02-02 | $69.02 | $69.02 | $67.41 | $67.88 | $66.68 | 28,407 |
| 2022-02-01 | $69.01 | $69.01 | $66.66 | $67.76 | $66.56 | 84,011 |
| 2022-01-31 | $66.20 | $67.47 | $66.04 | $67.05 | $65.87 | 78,411 |
| 2022-01-28 | $68.40 | $68.40 | $66.06 | $67.16 | $65.97 | 45,645 |
| 2022-01-27 | $67.64 | $68.10 | $66.59 | $66.91 | $65.73 | 102,115 |
| 2022-01-26 | $69.24 | $70.00 | $67.49 | $68.32 | $67.11 | 88,345 |
| 2022-01-25 | $70.00 | $70.00 | $67.60 | $68.74 | $67.53 | 60,732 |
| 2022-01-24 | $68.03 | $69.09 | $66.70 | $68.78 | $67.56 | 61,655 |
| 2022-01-21 | $70.90 | $70.92 | $69.54 | $69.56 | $68.33 | 68,046 |
| 2022-01-20 | $73.57 | $73.57 | $70.42 | $70.81 | $69.56 | 73,716 |
| 2022-01-19 | $73.66 | $73.67 | $70.60 | $71.99 | $70.72 | 34,519 |
| 2022-01-18 | $73.00 | $74.50 | $71.77 | $71.99 | $70.72 | 34,519 |
| 2022-01-14 | $74.29 | $74.29 | $72.54 | $73.45 | $72.15 | 54,995 |
| 2022-01-13 | $73.81 | $75.49 | $73.81 | $74.05 | $72.74 | 15,435 |
| 2022-01-12 | $73.67 | $74.07 | $73.59 | $74.07 | $72.76 | 28,236 |
| 2022-01-11 | $72.68 | $73.87 | $72.66 | $73.86 | $72.56 | 47,116 |
| 2022-01-10 | $73.50 | $73.75 | $72.89 | $73.75 | $72.45 | 23,687 |
| 2022-01-07 | $73.79 | $73.79 | $73.30 | $73.50 | $72.20 | 21,479 |
| 2022-01-06 | $72.53 | $73.43 | $71.87 | $72.49 | $71.21 | 36,908 |
| 2022-01-05 | $75.07 | $75.16 | $72.92 | $74.05 | $72.74 | 21,175 |
| 2022-01-04 | $74.37 | $74.75 | $74.12 | $74.48 | $73.16 | 38,738 |
| 2022-01-03 | $71.19 | $73.99 | $71.19 | $73.25 | $71.96 | 35,082 |
| 2021-12-31 | $74.58 | $74.58 | $73.58 | $74.01 | $72.70 | 28,558 |
| 2021-12-30 | $76.70 | $76.70 | $74.56 | $75.53 | $74.20 | 62,647 |
| 2021-12-29 | $75.78 | $75.78 | $74.06 | $74.22 | $72.91 | 13,102 |
| 2021-12-28 | $73.70 | $73.70 | $73.19 | $73.65 | $72.35 | 11,827 |
| 2021-12-27 | $73.02 | $73.73 | $72.82 | $73.37 | $72.07 | 27,937 |
| 2021-12-23 | $72.44 | $73.02 | $72.44 | $72.83 | $71.54 | 30,622 |
| 2021-12-22 | $72.47 | $72.47 | $71.51 | $72.23 | $70.95 | 36,392 |
| 2021-12-21 | $70.66 | $71.40 | $70.66 | $71.30 | $70.04 | 77,918 |
| 2021-12-20 | $68.42 | $71.15 | $68.42 | $70.35 | $69.11 | 26,447 |
| 2021-12-17 | $70.29 | $70.75 | $70.14 | $70.17 | $68.93 | 30,840 |
| 2021-12-16 | $71.89 | $71.89 | $69.29 | $69.50 | $68.27 | 14,371 |
| 2021-12-15 | $68.77 | $69.71 | $68.56 | $69.71 | $68.48 | 14,064 |
| 2021-12-14 | $69.30 | $69.30 | $68.56 | $68.86 | $67.64 | 67,492 |
| 2021-12-13 | $70.81 | $71.65 | $69.46 | $69.63 | $68.40 | 25,477 |
| 2021-12-10 | $72.68 | $72.68 | $70.06 | $70.23 | $68.99 | 37,007 |
| 2021-12-09 | $70.60 | $70.85 | $69.82 | $70.00 | $68.76 | 15,875 |
| 2021-12-08 | $68.74 | $69.99 | $68.74 | $69.96 | $68.72 | 17,443 |
| 2021-12-07 | $69.00 | $70.00 | $69.00 | $69.77 | $68.54 | 71,599 |
| 2021-12-06 | $68.74 | $69.18 | $68.74 | $68.79 | $67.57 | 40,880 |
| 2021-12-03 | $66.55 | $67.72 | $66.55 | $67.72 | $66.52 | 30,942 |
| 2021-12-02 | $65.42 | $69.18 | $65.42 | $68.24 | $67.03 | 57,716 |
| 2021-12-01 | $65.57 | $67.30 | $65.57 | $66.07 | $64.90 | 60,358 |
| 2021-11-30 | $64.38 | $66.53 | $64.38 | $65.58 | $64.42 | 155,618 |
| 2021-11-29 | $67.16 | $67.47 | $66.83 | $67.05 | $65.87 | 73,368 |
| 2021-11-26 | $69.43 | $69.43 | $65.70 | $66.93 | $65.75 | 7,819 |
| 2021-11-24 | $69.42 | $70.25 | $69.42 | $69.96 | $68.72 | 9,659 |
| 2021-11-23 | $69.50 | $69.90 | $68.26 | $69.90 | $68.67 | 30,799 |
| 2021-11-22 | $69.56 | $69.79 | $69.36 | $69.44 | $68.21 | 23,047 |
| 2021-11-19 | $70.80 | $70.80 | $70.41 | $70.75 | $69.50 | 25,722 |
| 2021-11-18 | $70.94 | $71.11 | $70.65 | $70.89 | $69.64 | 44,028 |
| 2021-11-17 | $73.11 | $73.38 | $71.99 | $72.41 | $71.13 | 48,381 |
| 2021-11-16 | $81.80 | $81.80 | $78.92 | $78.92 | $77.53 | 30,614 |
| 2021-11-15 | $80.24 | $80.24 | $79.04 | $79.04 | $77.64 | 23,303 |
| 2021-11-12 | $77.67 | $80.29 | $77.67 | $79.26 | $77.86 | 8,580 |
| 2021-11-11 | $78.65 | $78.74 | $78.47 | $78.52 | $77.13 | 14,823 |
| 2021-11-10 | $80.39 | $80.46 | $79.67 | $79.76 | $78.35 | 8,969 |
| 2021-11-09 | $80.46 | $80.61 | $80.35 | $80.57 | $79.15 | 7,424 |
| 2021-11-08 | $82.06 | $82.19 | $81.80 | $81.84 | $80.39 | 5,097 |
| 2021-11-05 | $81.06 | $81.43 | $81.06 | $81.33 | $79.89 | 13,268 |
| 2021-11-04 | $80.34 | $80.52 | $79.76 | $80.52 | $79.10 | 20,838 |
| 2021-11-03 | $78.96 | $79.93 | $78.55 | $79.93 | $78.52 | 9,760 |
| 2021-11-02 | $79.28 | $79.35 | $79.01 | $79.35 | $77.95 | 31,801 |
| 2021-11-01 | $80.43 | $80.43 | $79.99 | $80.21 | $78.79 | 14,182 |
| 2021-10-29 | $78.88 | $79.37 | $78.88 | $79.37 | $77.97 | 13,246 |
| 2021-10-28 | $81.04 | $81.04 | $80.41 | $80.93 | $79.50 | 10,725 |
| 2021-10-27 | $79.85 | $79.98 | $79.57 | $79.72 | $78.31 | 10,498 |
| 2021-10-26 | $79.95 | $79.95 | $78.89 | $79.10 | $77.70 | 14,837 |
| 2021-10-25 | $80.00 | $80.00 | $78.94 | $79.55 | $78.14 | 11,047 |
| 2021-10-22 | $78.96 | $78.96 | $78.34 | $78.76 | $77.37 | 10,855 |
| 2021-10-21 | $78.71 | $78.71 | $78.28 | $78.48 | $77.09 | 16,572 |
| 2021-10-20 | $78.86 | $79.15 | $78.86 | $79.04 | $77.64 | 10,537 |
| 2021-10-19 | $78.04 | $78.25 | $77.88 | $78.21 | $76.83 | 8,822 |
| 2021-10-18 | $76.54 | $78.25 | $76.54 | $77.09 | $75.73 | 8,884 |
| 2021-10-15 | $76.09 | $76.29 | $76.06 | $76.29 | $74.94 | 29,939 |
| 2021-10-14 | $77.95 | $77.95 | $76.02 | $76.09 | $74.74 | 19,509 |
| 2021-10-13 | $78.25 | $78.25 | $76.05 | $76.42 | $75.07 | 12,370 |
| 2021-10-12 | $77.06 | $77.49 | $76.99 | $77.44 | $76.07 | 17,455 |
| 2021-10-11 | $77.01 | $77.31 | $76.69 | $76.69 | $75.34 | 15,508 |
| 2021-10-08 | $76.33 | $76.33 | $74.25 | $76.21 | $74.86 | 10,675 |
| 2021-10-07 | $75.84 | $76.29 | $75.67 | $76.10 | $74.75 | 15,009 |
| 2021-10-06 | $76.98 | $76.98 | $74.76 | $75.63 | $74.29 | 20,032 |
| 2021-10-05 | $75.70 | $76.72 | $75.70 | $76.72 | $75.36 | 18,384 |
| 2021-10-04 | $76.22 | $76.47 | $75.54 | $75.87 | $74.53 | 24,663 |
| 2021-10-01 | $72.71 | $73.18 | $72.46 | $73.18 | $71.89 | 14,908 |
| 2021-09-30 | $74.67 | $74.76 | $74.10 | $74.24 | $72.93 | 22,211 |
| 2021-09-29 | $75.36 | $75.36 | $73.72 | $73.85 | $72.55 | 20,373 |
| 2021-09-28 | $74.66 | $74.68 | $73.19 | $74.65 | $73.33 | 16,491 |
| 2021-09-27 | $76.83 | $76.83 | $74.53 | $76.00 | $74.66 | 10,343 |
| 2021-09-24 | $75.20 | $75.20 | $73.40 | $73.80 | $72.50 | 16,401 |
| 2021-09-23 | $75.55 | $75.55 | $73.20 | $75.20 | $73.87 | 12,093 |
| 2021-09-22 | $72.91 | $73.09 | $71.92 | $72.57 | $71.29 | 45,735 |
| 2021-09-21 | $71.94 | $72.90 | $71.94 | $72.66 | $71.38 | 31,481 |
| 2021-09-20 | $70.35 | $72.38 | $70.35 | $71.72 | $70.45 | 19,408 |
| 2021-09-17 | $74.98 | $74.98 | $74.25 | $74.45 | $73.13 | 15,541 |
| 2021-09-16 | $74.95 | $74.97 | $74.59 | $74.81 | $73.49 | 14,621 |
| 2021-09-15 | $74.42 | $74.76 | $74.15 | $74.76 | $73.44 | 10,235 |
| 2021-09-14 | $74.43 | $74.44 | $73.86 | $73.97 | $72.66 | 23,989 |
| 2021-09-13 | $75.15 | $75.15 | $74.09 | $74.48 | $73.16 | 20,702 |
| 2021-09-10 | $74.95 | $74.95 | $74.01 | $74.07 | $72.76 | 10,967 |
| 2021-09-09 | $74.87 | $74.87 | $74.53 | $74.53 | $73.21 | 13,356 |
| 2021-09-08 | $75.94 | $75.94 | $75.43 | $75.43 | $74.10 | 15,602 |
| 2021-09-07 | $75.62 | $75.62 | $75.23 | $75.23 | $73.90 | 13,408 |
| 2021-09-03 | $75.46 | $75.90 | $75.35 | $75.87 | $74.53 | 4,466 |
| 2021-09-02 | $75.30 | $75.33 | $75.17 | $75.25 | $73.92 | 8,795 |
| 2021-09-01 | $75.01 | $75.01 | $74.20 | $74.39 | $73.08 | 12,889 |
| 2021-08-31 | $74.86 | $74.86 | $72.95 | $73.03 | $71.74 | 17,576 |
| 2021-08-30 | $72.61 | $73.69 | $72.61 | $73.69 | $72.39 | 14,528 |
| 2021-08-27 | $73.98 | $74.75 | $73.55 | $74.75 | $73.43 | 18,447 |
| 2021-08-26 | $74.75 | $74.75 | $73.05 | $73.25 | $71.96 | 11,612 |
| 2021-08-25 | $72.66 | $73.19 | $72.66 | $73.06 | $71.77 | 16,028 |
| 2021-08-24 | $72.50 | $72.80 | $71.82 | $72.45 | $71.17 | 20,051 |
| 2021-08-23 | $72.31 | $73.26 | $72.31 | $72.63 | $71.35 | 22,536 |
| 2021-08-20 | $71.47 | $71.47 | $70.76 | $71.32 | $70.06 | 21,077 |
| 2021-08-19 | $72.44 | $72.97 | $72.08 | $72.97 | $70.26 | 22,721 |
| 2021-08-18 | $72.27 | $73.95 | $72.27 | $73.50 | $70.77 | 11,367 |
| 2021-08-17 | $72.51 | $73.00 | $71.49 | $73.00 | $70.29 | 25,960 |
| 2021-08-16 | $75.65 | $76.44 | $74.95 | $76.10 | $73.27 | 12,987 |
| 2021-08-13 | $76.94 | $76.94 | $76.28 | $76.75 | $73.90 | 17,461 |
| 2021-08-12 | $78.98 | $78.98 | $77.77 | $78.13 | $75.23 | 17,669 |
| 2021-08-11 | $78.13 | $80.56 | $78.13 | $78.16 | $75.26 | 8,676 |
| 2021-08-10 | $78.36 | $78.54 | $78.15 | $78.54 | $75.62 | 14,408 |
| 2021-08-09 | $76.58 | $77.40 | $76.58 | $77.10 | $74.24 | 10,378 |
| 2021-08-06 | $76.90 | $76.90 | $76.42 | $76.50 | $73.65 | 7,308 |
| 2021-08-05 | $76.81 | $76.90 | $76.66 | $76.71 | $73.86 | 6,300 |
| 2021-08-04 | $75.60 | $76.20 | $75.37 | $75.57 | $72.76 | 48,453 |
| 2021-08-03 | $74.48 | $75.34 | $74.48 | $75.20 | $72.41 | 25,904 |
| 2021-08-02 | $74.80 | $74.97 | $74.41 | $74.41 | $71.65 | 9,975 |
| 2021-07-30 | $73.89 | $73.89 | $73.30 | $73.35 | $70.63 | 22,794 |
| 2021-07-29 | $74.01 | $74.01 | $73.58 | $73.81 | $71.07 | 17,905 |
| 2021-07-28 | $73.21 | $73.42 | $73.06 | $73.29 | $70.56 | 9,808 |
| 2021-07-27 | $73.98 | $73.98 | $73.64 | $73.89 | $71.15 | 27,928 |
| 2021-07-26 | $73.22 | $73.23 | $73.06 | $73.23 | $70.51 | 28,160 |
| 2021-07-23 | $73.35 | $73.36 | $72.87 | $73.23 | $70.51 | 32,095 |
| 2021-07-22 | $74.38 | $74.39 | $73.01 | $73.19 | $70.47 | 123,787 |
| 2021-07-21 | $72.76 | $73.16 | $72.49 | $73.10 | $70.39 | 18,855 |
| 2021-07-20 | $71.97 | $72.40 | $71.31 | $72.23 | $69.55 | 54,573 |
| 2021-07-19 | $71.26 | $71.58 | $70.71 | $71.09 | $68.45 | 23,448 |
| 2021-07-16 | $73.37 | $73.38 | $72.36 | $72.53 | $69.84 | 17,230 |
| 2021-07-15 | $73.37 | $73.38 | $72.72 | $73.10 | $70.39 | 24,624 |
| 2021-07-14 | $74.48 | $74.49 | $73.84 | $74.07 | $71.32 | 20,836 |
| 2021-07-13 | $73.52 | $74.00 | $73.39 | $73.66 | $70.93 | 26,030 |
| 2021-07-12 | $74.38 | $74.68 | $73.28 | $74.68 | $71.91 | 36,193 |
| 2021-07-09 | $74.27 | $74.75 | $73.79 | $74.74 | $71.97 | 26,920 |
| 2021-07-08 | $72.40 | $74.65 | $72.40 | $73.56 | $70.83 | 22,342 |
| 2021-07-07 | $75.54 | $75.55 | $74.35 | $74.51 | $71.74 | 30,778 |
| 2021-07-06 | $74.27 | $74.53 | $73.87 | $73.95 | $71.20 | 12,139 |
| 2021-07-02 | $74.61 | $75.21 | $74.37 | $74.85 | $72.07 | 17,453 |
| 2021-07-01 | $74.33 | $74.33 | $73.79 | $74.00 | $71.25 | 12,597 |
| 2021-06-30 | $75.63 | $75.64 | $74.73 | $75.03 | $72.24 | 19,709 |
| 2021-06-29 | $75.87 | $76.25 | $75.73 | $75.86 | $73.04 | 21,960 |
| 2021-06-28 | $76.43 | $76.44 | $75.36 | $76.08 | $73.26 | 14,240 |
| 2021-06-25 | $75.67 | $75.68 | $75.31 | $75.67 | $72.86 | 16,923 |
| 2021-06-24 | $75.31 | $75.35 | $74.85 | $75.25 | $72.46 | 32,876 |
| 2021-06-23 | $72.83 | $76.02 | $72.83 | $75.19 | $72.40 | 16,923 |
| 2021-06-22 | $76.94 | $77.54 | $74.96 | $75.95 | $73.13 | 27,112 |
| 2021-06-21 | $74.20 | $74.97 | $74.15 | $74.97 | $72.19 | 261,404 |
| 2021-06-18 | $75.95 | $78.11 | $75.95 | $76.60 | $73.76 | 28,971 |
| 2021-06-17 | $81.00 | $81.00 | $79.66 | $80.17 | $77.19 | 24,750 |
| 2021-06-16 | $80.97 | $80.97 | $80.11 | $80.50 | $77.51 | 47,095 |
| 2021-06-15 | $78.82 | $79.72 | $78.82 | $79.68 | $76.72 | 12,029 |
| 2021-06-14 | $78.38 | $78.79 | $77.83 | $78.79 | $75.86 | 4,468 |
| 2021-06-11 | $78.42 | $78.64 | $78.37 | $78.64 | $75.72 | 5,835 |
| 2021-06-10 | $80.24 | $80.24 | $79.06 | $79.29 | $76.35 | 8,422 |
| 2021-06-09 | $79.79 | $79.79 | $78.16 | $78.39 | $75.48 | 10,739 |
| 2021-06-08 | $79.49 | $79.50 | $78.74 | $78.96 | $76.03 | 16,153 |
| 2021-06-07 | $79.28 | $79.34 | $79.05 | $79.30 | $76.36 | 15,782 |
| 2021-06-04 | $80.64 | $80.65 | $79.26 | $79.65 | $76.69 | 12,433 |
| 2021-06-03 | $77.76 | $77.91 | $77.63 | $77.91 | $75.02 | 20,172 |
| 2021-06-02 | $77.55 | $78.07 | $77.55 | $78.07 | $75.17 | 23,493 |
| 2021-06-01 | $77.74 | $77.82 | $77.45 | $77.45 | $74.57 | 21,896 |
| 2021-05-28 | $77.48 | $78.00 | $77.48 | $77.86 | $74.97 | 15,421 |
| 2021-05-27 | $77.22 | $77.35 | $76.96 | $77.14 | $74.28 | 11,179 |
| 2021-05-26 | $77.21 | $77.51 | $77.14 | $77.36 | $74.48 | 10,503 |
| 2021-05-25 | $77.99 | $78.00 | $76.75 | $77.04 | $74.18 | 15,639 |
| 2021-05-24 | $77.29 | $77.30 | $76.43 | $77.25 | $74.38 | 14,360 |
| 2021-05-21 | $77.29 | $77.30 | $75.95 | $76.14 | $73.31 | 10,592 |
| 2021-05-20 | $76.47 | $76.89 | $76.16 | $76.89 | $74.04 | 13,781 |
| 2021-05-19 | $73.41 | $73.83 | $73.16 | $73.52 | $70.79 | 29,746 |
| 2021-05-18 | $77.29 | $77.30 | $75.51 | $75.79 | $72.98 | 15,652 |
| 2021-05-17 | $75.84 | $76.40 | $75.83 | $76.20 | $73.37 | 10,826 |
| 2021-05-14 | $74.99 | $75.85 | $74.99 | $75.73 | $72.92 | 15,702 |
| 2021-05-13 | $74.50 | $74.96 | $74.24 | $74.65 | $71.87 | 12,622 |
| 2021-05-12 | $74.99 | $75.00 | $73.40 | $73.40 | $70.67 | 31,093 |
| 2021-05-11 | $73.79 | $74.07 | $73.50 | $74.01 | $71.26 | 21,578 |
| 2021-05-10 | $74.50 | $74.63 | $74.10 | $74.10 | $71.35 | 10,386 |
| 2021-05-07 | $73.54 | $73.71 | $72.65 | $73.67 | $70.93 | 22,563 |
| 2021-05-06 | $71.98 | $72.44 | $71.92 | $72.30 | $69.62 | 14,017 |
| 2021-05-05 | $72.66 | $72.66 | $71.79 | $71.91 | $69.24 | 9,416 |
| 2021-05-04 | $69.30 | $69.50 | $69.07 | $69.32 | $66.75 | 16,340 |
| 2021-05-03 | $69.43 | $70.61 | $69.42 | $70.03 | $67.43 | 13,237 |
| 2021-04-30 | $69.20 | $69.20 | $68.68 | $68.68 | $66.13 | 10,875 |
| 2021-04-29 | $71.59 | $71.59 | $69.62 | $70.13 | $67.53 | 10,632 |
| 2021-04-28 | $70.51 | $71.21 | $70.34 | $70.55 | $67.93 | 6,793 |
| 2021-04-27 | $70.68 | $70.68 | $69.55 | $69.86 | $67.27 | 9,940 |
| 2021-04-26 | $71.06 | $71.06 | $69.56 | $69.73 | $67.14 | 15,130 |
| 2021-04-23 | $70.98 | $70.99 | $69.76 | $69.84 | $67.25 | 8,737 |
| 2021-04-22 | $66.76 | $70.10 | $66.76 | $68.59 | $66.04 | 19,312 |
| 2021-04-21 | $67.99 | $68.98 | $67.99 | $68.67 | $66.12 | 19,082 |
| 2021-04-20 | $67.72 | $68.02 | $66.90 | $67.15 | $64.66 | 22,089 |
| 2021-04-19 | $69.18 | $69.18 | $68.71 | $68.94 | $66.38 | 10,533 |
| 2021-04-16 | $68.69 | $69.36 | $68.27 | $68.45 | $65.91 | 17,383 |
| 2021-04-15 | $67.98 | $68.59 | $67.98 | $68.59 | $66.04 | 24,416 |
| 2021-04-14 | $67.32 | $67.72 | $67.31 | $67.67 | $65.16 | 14,145 |
| 2021-04-13 | $67.22 | $68.08 | $66.36 | $66.78 | $64.30 | 19,260 |
| 2021-04-12 | $65.68 | $66.33 | $65.68 | $66.26 | $63.80 | 23,682 |
| 2021-04-09 | $66.18 | $67.28 | $65.58 | $66.40 | $63.93 | 29,505 |
| 2021-04-08 | $65.52 | $66.69 | $64.72 | $66.56 | $64.09 | 25,728 |
| 2021-04-07 | $64.47 | $66.82 | $64.47 | $66.05 | $63.60 | 29,576 |
| 2021-04-06 | $66.26 | $66.27 | $65.75 | $65.87 | $63.42 | 16,298 |
| 2021-04-05 | $66.40 | $66.99 | $65.48 | $66.95 | $64.46 | 19,555 |
| 2021-04-01 | $65.55 | $66.21 | $65.06 | $65.98 | $63.53 | 18,934 |
| 2021-03-31 | $65.63 | $66.03 | $65.63 | $65.85 | $63.41 | 17,381 |
| 2021-03-30 | $65.42 | $65.62 | $65.16 | $65.35 | $62.92 | 17,210 |
| 2021-03-29 | $65.95 | $66.03 | $65.45 | $65.86 | $63.41 | 17,510 |
| 2021-03-26 | $63.41 | $66.18 | $63.41 | $65.99 | $63.54 | 10,604 |
| 2021-03-25 | $65.65 | $65.88 | $65.24 | $65.68 | $63.24 | 10,109 |
| 2021-03-24 | $65.75 | $66.34 | $65.59 | $65.67 | $63.23 | 17,155 |
| 2021-03-23 | $65.60 | $65.65 | $64.83 | $64.88 | $62.47 | 18,823 |
| 2021-03-22 | $65.78 | $66.53 | $65.78 | $65.93 | $63.48 | 11,411 |
| 2021-03-19 | $65.22 | $65.94 | $65.21 | $65.80 | $63.36 | 12,694 |
| 2021-03-18 | $64.97 | $67.84 | $64.97 | $66.53 | $64.06 | 22,688 |
| 2021-03-17 | $68.34 | $68.73 | $67.44 | $68.15 | $65.62 | 15,464 |
| 2021-03-16 | $69.34 | $69.34 | $67.32 | $67.41 | $64.91 | 19,760 |
| 2021-03-15 | $66.95 | $67.49 | $66.82 | $67.44 | $64.94 | 9,214 |
| 2021-03-12 | $66.71 | $67.61 | $66.71 | $67.49 | $64.98 | 6,585 |
| 2021-03-11 | $67.71 | $67.72 | $67.55 | $67.72 | $65.21 | 11,889 |
| 2021-03-10 | $67.81 | $67.81 | $67.32 | $67.56 | $65.05 | 15,800 |
| 2021-03-09 | $66.87 | $68.07 | $66.87 | $67.87 | $65.35 | 12,170 |
| 2021-03-08 | $68.18 | $68.18 | $67.12 | $67.56 | $65.05 | 15,603 |
| 2021-03-05 | $66.91 | $67.69 | $66.79 | $67.66 | $65.15 | 17,878 |
| 2021-03-04 | $67.79 | $67.86 | $66.45 | $66.90 | $64.42 | 28,797 |
| 2021-03-03 | $66.35 | $66.57 | $66.02 | $66.41 | $63.94 | 17,797 |
| 2021-03-02 | $65.85 | $66.27 | $65.85 | $66.18 | $63.72 | 12,423 |
| 2021-03-01 | $65.24 | $66.27 | $65.23 | $65.99 | $63.54 | 19,913 |
| 2021-02-26 | $65.86 | $65.87 | $63.24 | $65.67 | $63.23 | 19,817 |
| 2021-02-25 | $65.71 | $66.26 | $64.91 | $65.67 | $63.23 | 19,817 |
| 2021-02-24 | $66.64 | $66.64 | $66.07 | $66.61 | $64.14 | 14,166 |
| 2021-02-23 | $65.50 | $66.19 | $64.87 | $66.01 | $63.55 | 14,251 |
| 2021-02-22 | $64.95 | $66.06 | $64.46 | $65.50 | $63.07 | 17,801 |
| 2021-02-19 | $65.99 | $65.99 | $64.80 | $65.00 | $62.59 | 31,951 |
| 2021-02-18 | $67.19 | $67.39 | $65.37 | $66.76 | $63.15 | 14,329 |
| 2021-02-17 | $65.51 | $67.00 | $65.51 | $66.76 | $63.15 | 14,329 |
| 2021-02-16 | $66.93 | $68.11 | $66.93 | $67.85 | $64.18 | 15,260 |
| 2021-02-12 | $67.50 | $67.86 | $67.24 | $67.81 | $64.15 | 39,469 |
| 2021-02-11 | $67.43 | $67.87 | $67.19 | $67.59 | $63.94 | 21,953 |
| 2021-02-10 | $67.08 | $67.09 | $65.64 | $66.69 | $63.09 | 11,738 |
| 2021-02-09 | $67.84 | $68.54 | $63.57 | $67.33 | $63.69 | 35,907 |
| 2021-02-08 | $68.13 | $68.53 | $67.81 | $68.53 | $64.83 | 19,466 |
| 2021-02-05 | $65.20 | $69.32 | $65.20 | $68.01 | $64.33 | 13,371 |
| 2021-02-04 | $66.63 | $66.95 | $66.21 | $66.89 | $63.27 | 19,069 |
| 2021-02-03 | $66.52 | $66.95 | $66.46 | $66.60 | $63.00 | 47,396 |
| 2021-02-02 | $65.85 | $66.37 | $65.71 | $66.26 | $62.68 | 66,487 |
| 2021-02-01 | $64.70 | $65.05 | $64.43 | $64.92 | $61.41 | 19,422 |
| 2021-01-29 | $65.89 | $65.89 | $63.67 | $63.80 | $60.35 | 25,320 |
| 2021-01-28 | $65.72 | $66.64 | $65.72 | $66.44 | $62.85 | 12,617 |
| 2021-01-27 | $65.50 | $66.05 | $65.46 | $65.67 | $62.12 | 23,845 |
| 2021-01-26 | $67.64 | $67.65 | $65.64 | $66.13 | $62.56 | 18,294 |
| 2021-01-25 | $65.79 | $66.23 | $65.18 | $65.99 | $62.42 | 17,295 |
| 2021-01-22 | $65.98 | $65.99 | $65.60 | $65.94 | $62.38 | 10,260 |
| 2021-01-21 | $66.30 | $66.58 | $65.98 | $66.49 | $62.90 | 12,533 |
| 2021-01-20 | $65.29 | $66.20 | $65.28 | $66.20 | $62.62 | 17,687 |
| 2021-01-19 | $65.83 | $66.77 | $65.42 | $65.60 | $62.05 | 12,700 |
| 2021-01-15 | $66.04 | $66.12 | $65.05 | $65.71 | $62.16 | 18,010 |
| 2021-01-14 | $67.81 | $67.81 | $66.96 | $67.28 | $63.64 | 15,905 |
| 2021-01-13 | $66.70 | $67.62 | $66.40 | $66.71 | $63.10 | 14,078 |
| 2021-01-12 | $66.48 | $67.64 | $66.37 | $66.90 | $63.28 | 19,251 |
| 2021-01-11 | $66.35 | $67.84 | $65.82 | $65.94 | $62.38 | 19,184 |
| 2021-01-08 | $66.45 | $66.56 | $65.66 | $66.35 | $62.76 | 14,561 |
| 2021-01-07 | $65.94 | $66.61 | $65.63 | $66.05 | $62.48 | 24,752 |
| 2021-01-06 | $64.79 | $66.25 | $64.79 | $65.81 | $62.25 | 58,369 |
| 2021-01-05 | $63.85 | $64.59 | $63.85 | $64.19 | $60.72 | 19,412 |
| 2021-01-04 | $64.85 | $64.86 | $63.52 | $63.93 | $60.47 | 33,071 |
| 2020-12-31 | $63.40 | $63.64 | $63.19 | $63.43 | $60.00 | 12,899 |
| 2020-12-30 | $64.11 | $64.44 | $63.99 | $63.99 | $60.53 | 10,745 |
| 2020-12-29 | $64.94 | $64.95 | $63.71 | $63.80 | $60.35 | 13,228 |
| 2020-12-28 | $62.37 | $63.92 | $62.37 | $63.54 | $60.11 | 32,134 |
| 2020-12-24 | $62.83 | $63.49 | $62.83 | $63.49 | $60.06 | 5,578 |
| 2020-12-23 | $63.43 | $63.44 | $63.05 | $63.44 | $60.01 | 11,070 |
| 2020-12-22 | $62.11 | $62.38 | $62.10 | $62.31 | $58.94 | 11,967 |
| 2020-12-21 | $62.19 | $62.79 | $62.01 | $62.59 | $59.21 | 14,648 |
| 2020-12-18 | $63.08 | $63.69 | $63.08 | $63.56 | $60.12 | 22,375 |
| 2020-12-17 | $66.84 | $66.84 | $64.57 | $64.76 | $61.26 | 10,053 |
| 2020-12-16 | $65.80 | $65.81 | $63.40 | $63.76 | $60.31 | 12,153 |
| 2020-12-15 | $61.31 | $63.68 | $61.31 | $63.41 | $59.98 | 14,433 |
| 2020-12-14 | $65.90 | $65.90 | $63.20 | $63.28 | $59.86 | 9,070 |
| 2020-12-11 | $63.05 | $63.05 | $61.80 | $61.90 | $58.55 | 8,177 |
| 2020-12-10 | $62.12 | $62.55 | $62.12 | $62.55 | $59.17 | 7,895 |
| 2020-12-09 | $62.11 | $62.11 | $61.34 | $61.72 | $58.38 | 5,957 |
| 2020-12-08 | $60.53 | $60.91 | $60.53 | $60.79 | $57.50 | 11,375 |
| 2020-12-07 | $60.06 | $60.08 | $59.78 | $59.86 | $56.62 | 9,374 |
| 2020-12-04 | $59.47 | $60.34 | $59.47 | $60.08 | $56.83 | 22,116 |
| 2020-12-03 | $59.26 | $59.44 | $59.24 | $59.32 | $56.11 | 6,839 |
| 2020-12-02 | $59.15 | $59.62 | $59.15 | $59.54 | $56.32 | 11,863 |
| 2020-12-01 | $57.20 | $60.05 | $57.20 | $59.57 | $56.35 | 20,813 |
| 2020-11-30 | $58.99 | $59.00 | $58.33 | $58.33 | $55.18 | 23,547 |
| 2020-11-27 | $57.30 | $61.35 | $57.30 | $59.75 | $56.52 | 5,110 |
| 2020-11-25 | $61.18 | $61.19 | $60.47 | $60.71 | $57.43 | 14,022 |
| 2020-11-24 | $61.80 | $61.80 | $59.52 | $60.16 | $56.91 | 18,949 |
| 2020-11-23 | $58.41 | $58.67 | $58.04 | $58.64 | $55.47 | 21,810 |
| 2020-11-20 | $58.44 | $58.54 | $58.35 | $58.52 | $55.35 | 28,021 |
| 2020-11-19 | $58.37 | $58.38 | $57.07 | $57.56 | $54.45 | 17,272 |
| 2020-11-18 | $56.50 | $56.99 | $56.37 | $56.37 | $53.32 | 56,690 |
| 2020-11-17 | $55.36 | $55.40 | $55.15 | $55.19 | $52.21 | 14,422 |
| 2020-11-16 | $54.97 | $55.00 | $54.78 | $55.00 | $52.03 | 8,388 |
| 2020-11-13 | $54.59 | $54.59 | $53.06 | $53.63 | $50.73 | 10,840 |
| 2020-11-12 | $53.50 | $53.50 | $52.37 | $52.56 | $49.72 | 14,054 |
| 2020-11-11 | $54.12 | $54.22 | $54.04 | $54.10 | $51.18 | 13,469 |
| 2020-11-10 | $53.14 | $53.42 | $52.85 | $53.17 | $50.30 | 17,353 |
| 2020-11-09 | $52.38 | $53.44 | $52.35 | $53.44 | $50.55 | 41,426 |
| 2020-11-06 | $48.81 | $50.97 | $48.81 | $50.89 | $48.14 | 19,745 |
| 2020-11-05 | $50.68 | $51.17 | $50.67 | $51.06 | $48.30 | 9,363 |
| 2020-11-04 | $50.73 | $50.73 | $49.12 | $49.27 | $46.61 | 10,320 |
| 2020-11-03 | $49.56 | $50.13 | $49.56 | $50.12 | $47.41 | 18,089 |
| 2020-11-02 | $48.70 | $48.88 | $48.50 | $48.66 | $46.03 | 33,177 |
| 2020-10-30 | $50.13 | $50.14 | $48.50 | $48.81 | $46.17 | 16,942 |
| 2020-10-29 | $47.54 | $48.43 | $47.53 | $48.30 | $45.69 | 91,283 |
| 2020-10-28 | $49.60 | $49.60 | $47.73 | $47.82 | $45.24 | 32,684 |
| 2020-10-27 | $49.74 | $49.75 | $48.87 | $48.95 | $46.30 | 28,290 |
| 2020-10-26 | $49.40 | $50.21 | $49.13 | $49.27 | $46.61 | 10,097 |
| 2020-10-23 | $49.75 | $50.06 | $49.75 | $49.95 | $47.25 | 11,408 |
| 2020-10-22 | $49.41 | $49.52 | $49.08 | $49.50 | $46.82 | 22,000 |
| 2020-10-21 | $49.12 | $49.73 | $49.12 | $49.26 | $46.60 | 17,558 |
| 2020-10-20 | $48.29 | $49.56 | $48.25 | $48.94 | $46.29 | 13,732 |
| 2020-10-19 | $49.57 | $49.81 | $49.14 | $49.23 | $46.57 | 28,928 |
| 2020-10-16 | $49.24 | $49.51 | $49.24 | $49.31 | $46.64 | 14,007 |
| 2020-10-15 | $48.55 | $49.12 | $48.54 | $49.00 | $46.35 | 18,163 |
| 2020-10-14 | $49.05 | $49.37 | $48.80 | $49.07 | $46.42 | 18,240 |
| 2020-10-13 | $49.57 | $49.59 | $49.25 | $49.26 | $46.60 | 8,229 |
| 2020-10-12 | $49.39 | $49.90 | $49.39 | $49.87 | $47.17 | 9,762 |
| 2020-10-09 | $49.60 | $49.60 | $48.81 | $49.10 | $46.45 | 9,706 |
| 2020-10-08 | $49.55 | $49.55 | $48.44 | $48.88 | $46.24 | 10,490 |
| 2020-10-07 | $48.11 | $48.52 | $48.09 | $48.36 | $45.75 | 15,107 |
| 2020-10-06 | $47.47 | $48.32 | $46.81 | $46.84 | $44.31 | 80,127 |
| 2020-10-05 | $47.16 | $47.63 | $47.15 | $47.43 | $44.87 | 63,677 |
| 2020-10-02 | $45.97 | $46.22 | $45.84 | $46.20 | $43.70 | 55,535 |
| 2020-10-01 | $45.75 | $45.89 | $45.58 | $45.89 | $43.41 | 17,254 |
| 2020-09-30 | $45.69 | $45.97 | $45.65 | $45.87 | $43.39 | 27,527 |
| 2020-09-29 | $45.90 | $45.95 | $45.71 | $45.94 | $43.46 | 36,592 |
| 2020-09-28 | $46.67 | $46.67 | $46.26 | $46.54 | $44.02 | 15,767 |
| 2020-09-25 | $46.22 | $46.51 | $45.96 | $46.51 | $44.00 | 24,816 |
| 2020-09-24 | $44.85 | $45.57 | $44.85 | $45.38 | $42.93 | 35,052 |
| 2020-09-23 | $45.72 | $45.99 | $44.89 | $45.15 | $42.71 | 47,116 |
| 2020-09-22 | $45.83 | $45.96 | $45.32 | $45.69 | $43.22 | 23,739 |
| 2020-09-21 | $45.34 | $46.84 | $45.11 | $45.49 | $43.03 | 20,098 |
| 2020-09-18 | $47.23 | $47.23 | $46.60 | $47.04 | $44.50 | 28,324 |
| 2020-09-17 | $47.54 | $47.68 | $47.36 | $47.66 | $45.08 | 9,947 |
| 2020-09-16 | $48.22 | $48.35 | $47.73 | $47.85 | $45.26 | 11,555 |
| 2020-09-15 | $47.94 | $48.12 | $47.76 | $47.76 | $45.18 | 29,811 |
| 2020-09-14 | $48.45 | $48.48 | $48.26 | $48.36 | $45.75 | 14,628 |
| 2020-09-11 | $47.93 | $48.13 | $47.63 | $48.09 | $45.49 | 12,128 |
| 2020-09-10 | $48.90 | $48.91 | $47.78 | $48.00 | $45.41 | 11,215 |
| 2020-09-09 | $48.79 | $49.52 | $48.77 | $49.51 | $46.83 | 26,713 |
| 2020-09-08 | $48.97 | $49.01 | $48.63 | $48.76 | $46.12 | 12,584 |
| 2020-09-04 | $48.45 | $48.98 | $47.72 | $48.98 | $46.33 | 21,821 |
| 2020-09-03 | $49.61 | $49.61 | $48.54 | $48.73 | $46.10 | 12,783 |
| 2020-09-02 | $49.71 | $49.94 | $49.68 | $49.94 | $47.24 | 9,210 |
| 2020-09-01 | $49.55 | $49.67 | $49.24 | $49.30 | $46.64 | 22,509 |
| 2020-08-31 | $50.25 | $50.32 | $50.04 | $50.19 | $47.48 | 7,838 |
| 2020-08-28 | $50.74 | $50.74 | $50.23 | $50.70 | $47.96 | 9,312 |
| 2020-08-27 | $50.10 | $50.37 | $49.92 | $50.34 | $47.62 | 36,240 |
| 2020-08-26 | $50.33 | $50.71 | $50.33 | $50.65 | $47.91 | 9,891 |
| 2020-08-25 | $50.16 | $50.48 | $50.16 | $50.46 | $47.73 | 11,149 |
| 2020-08-24 | $49.48 | $50.11 | $49.48 | $49.76 | $47.07 | 5,824 |
| 2020-08-21 | $50.84 | $50.85 | $49.73 | $49.86 | $47.17 | 8,892 |
| 2020-08-20 | $48.62 | $51.39 | $48.62 | $51.39 | $47.94 | 19,881 |
| 2020-08-19 | $50.47 | $52.40 | $50.47 | $51.75 | $48.27 | 19,943 |
| 2020-08-18 | $51.06 | $51.25 | $50.80 | $51.18 | $47.75 | 9,307 |
| 2020-08-17 | $51.59 | $51.70 | $51.29 | $51.37 | $47.92 | 6,894 |
| 2020-08-14 | $51.33 | $51.33 | $50.99 | $51.25 | $47.81 | 5,232 |
| 2020-08-13 | $52.23 | $52.43 | $51.86 | $51.86 | $48.38 | 11,389 |
| 2020-08-12 | $53.75 | $53.95 | $53.38 | $53.63 | $50.03 | 3,738 |
| 2020-08-11 | $53.99 | $54.12 | $53.70 | $53.70 | $50.09 | 48,727 |
| 2020-08-10 | $52.62 | $52.86 | $52.60 | $52.60 | $49.07 | 9,503 |
| 2020-08-07 | $51.43 | $51.45 | $51.14 | $51.37 | $47.92 | 5,352 |
| 2020-08-06 | $51.62 | $51.82 | $51.62 | $51.74 | $48.26 | 3,853 |
| 2020-08-05 | $52.17 | $52.17 | $51.80 | $51.80 | $48.32 | 8,663 |
| 2020-08-04 | $50.88 | $51.05 | $50.48 | $51.05 | $47.62 | 14,771 |
| 2020-08-03 | $49.77 | $50.54 | $49.77 | $50.32 | $46.94 | 8,740 |
| 2020-07-31 | $50.91 | $50.91 | $50.60 | $50.79 | $47.38 | 10,771 |
| 2020-07-30 | $51.70 | $52.32 | $51.52 | $52.11 | $48.61 | 6,963 |
| 2020-07-29 | $52.24 | $53.05 | $52.24 | $52.96 | $49.40 | 7,456 |
| 2020-07-28 | $51.49 | $51.81 | $51.49 | $51.72 | $48.25 | 20,897 |
| 2020-07-27 | $51.93 | $51.97 | $51.72 | $51.90 | $48.41 | 12,649 |
| 2020-07-24 | $51.27 | $51.81 | $51.27 | $51.72 | $48.25 | 23,174 |
| 2020-07-23 | $52.55 | $52.58 | $51.78 | $52.03 | $48.54 | 10,280 |
| 2020-07-22 | $52.77 | $53.11 | $52.77 | $52.85 | $49.30 | 6,393 |
| 2020-07-21 | $52.79 | $53.05 | $52.59 | $52.59 | $49.06 | 28,908 |
| 2020-07-20 | $50.68 | $50.85 | $50.52 | $50.71 | $47.30 | 10,137 |
| 2020-07-17 | $50.83 | $50.84 | $50.67 | $50.77 | $47.36 | 8,237 |
| 2020-07-16 | $50.81 | $50.89 | $50.52 | $50.85 | $47.43 | 13,974 |
| 2020-07-15 | $51.16 | $51.52 | $50.87 | $51.43 | $47.98 | 10,405 |
| 2020-07-14 | $50.01 | $50.31 | $49.91 | $50.31 | $46.93 | 18,263 |
| 2020-07-13 | $49.98 | $50.62 | $49.46 | $49.46 | $46.14 | 17,013 |
| 2020-07-10 | $49.13 | $49.70 | $49.13 | $49.56 | $46.23 | 12,688 |
| 2020-07-09 | $49.33 | $49.36 | $48.45 | $48.69 | $45.42 | 24,998 |
| 2020-07-08 | $49.26 | $49.73 | $49.26 | $49.73 | $46.39 | 7,184 |
| 2020-07-07 | $50.74 | $50.74 | $49.23 | $49.23 | $45.92 | 17,646 |
| 2020-07-06 | $49.83 | $50.00 | $49.83 | $50.00 | $46.64 | 13,900 |
| 2020-07-02 | $49.70 | $49.79 | $49.22 | $49.54 | $46.21 | 20,594 |
| 2020-07-01 | $48.66 | $48.85 | $48.35 | $48.46 | $45.21 | 12,669 |
| 2020-06-30 | $47.43 | $48.21 | $47.42 | $48.13 | $44.90 | 13,712 |
| 2020-06-29 | $47.24 | $47.72 | $47.24 | $47.72 | $44.52 | 12,776 |
| 2020-06-26 | $47.81 | $47.81 | $46.61 | $46.61 | $43.48 | 11,978 |
| 2020-06-25 | $46.02 | $47.05 | $46.02 | $47.05 | $43.89 | 48,096 |
| 2020-06-24 | $47.19 | $47.31 | $46.68 | $46.74 | $43.60 | 7,172 |
| 2020-06-23 | $48.50 | $48.50 | $47.75 | $47.75 | $44.54 | 29,138 |
| 2020-06-22 | $47.33 | $48.24 | $47.33 | $47.93 | $44.71 | 24,020 |
| 2020-06-19 | $47.15 | $47.35 | $46.64 | $46.65 | $43.52 | 17,078 |
| 2020-06-18 | $46.97 | $48.00 | $45.55 | $47.30 | $44.12 | 28,027 |
| 2020-06-17 | $47.63 | $48.08 | $47.54 | $47.54 | $44.35 | 22,965 |
| 2020-06-16 | $48.69 | $48.69 | $47.37 | $47.64 | $44.44 | 44,007 |
| 2020-06-15 | $45.58 | $47.00 | $45.58 | $46.82 | $43.68 | 26,876 |
| 2020-06-12 | $46.10 | $46.53 | $45.47 | $46.39 | $43.27 | 36,463 |
| 2020-06-11 | $46.85 | $46.85 | $45.23 | $45.52 | $42.46 | 28,988 |
| 2020-06-10 | $49.34 | $49.89 | $49.26 | $49.26 | $45.95 | 13,262 |
| 2020-06-09 | $49.24 | $50.00 | $49.24 | $49.50 | $46.18 | 43,513 |
| 2020-06-08 | $48.05 | $49.79 | $48.05 | $49.30 | $45.99 | 33,122 |
| 2020-06-05 | $49.29 | $49.29 | $48.36 | $48.93 | $45.64 | 13,924 |
| 2020-06-04 | $46.99 | $47.11 | $46.56 | $46.58 | $43.45 | 14,331 |
| 2020-06-03 | $45.80 | $46.29 | $45.80 | $46.24 | $43.13 | 20,815 |
| 2020-06-02 | $43.50 | $44.35 | $43.50 | $44.25 | $41.28 | 63,926 |
| 2020-06-01 | $42.97 | $43.50 | $42.63 | $43.46 | $40.54 | 18,472 |
| 2020-05-29 | $42.08 | $43.25 | $41.65 | $42.30 | $39.46 | 32,057 |
| 2020-05-28 | $43.38 | $43.76 | $43.32 | $43.41 | $40.49 | 23,124 |
| 2020-05-27 | $42.52 | $42.78 | $42.04 | $42.78 | $39.91 | 92,464 |
| 2020-05-26 | $40.65 | $40.78 | $40.37 | $40.66 | $37.93 | 44,813 |
| 2020-05-22 | $38.55 | $38.78 | $38.33 | $38.78 | $36.18 | 19,387 |
| 2020-05-21 | $39.04 | $39.29 | $38.59 | $38.84 | $36.23 | 56,115 |
| 2020-05-20 | $39.10 | $39.83 | $39.10 | $39.60 | $36.94 | 140,306 |
| 2020-05-19 | $39.36 | $39.75 | $38.40 | $38.60 | $36.01 | 170,541 |
| 2020-05-18 | $38.55 | $39.43 | $38.55 | $39.36 | $36.72 | 112,310 |
| 2020-05-15 | $39.00 | $39.00 | $38.06 | $38.30 | $35.73 | 55,067 |
| 2020-05-14 | $37.67 | $38.23 | $37.55 | $38.23 | $35.66 | 49,418 |
| 2020-05-13 | $39.21 | $39.42 | $37.69 | $38.76 | $36.16 | 58,973 |
| 2020-05-12 | $38.07 | $39.18 | $38.07 | $38.54 | $35.95 | 137,906 |
| 2020-05-11 | $39.51 | $39.51 | $38.73 | $38.95 | $36.33 | 159,583 |
| 2020-05-08 | $40.42 | $40.42 | $38.54 | $39.00 | $36.38 | 228,584 |
| 2020-05-07 | $38.73 | $38.82 | $38.24 | $38.42 | $35.84 | 111,700 |
| 2020-05-06 | $38.67 | $38.73 | $38.42 | $38.42 | $35.84 | 29,441 |
| 2020-05-05 | $38.83 | $39.63 | $38.83 | $39.11 | $36.48 | 48,793 |
| 2020-05-04 | $38.43 | $38.62 | $37.94 | $38.62 | $36.03 | 72,793 |
| 2020-05-01 | $36.36 | $38.07 | $36.36 | $37.67 | $35.14 | 39,709 |
| 2020-04-30 | $42.15 | $42.15 | $40.11 | $40.28 | $37.57 | 63,140 |
| 2020-04-29 | $39.20 | $40.41 | $39.20 | $40.22 | $37.52 | 28,627 |
| 2020-04-28 | $38.97 | $38.97 | $38.00 | $38.10 | $35.54 | 99,980 |
| 2020-04-27 | $37.89 | $38.07 | $37.63 | $37.92 | $35.37 | 103,528 |
| 2020-04-24 | $38.14 | $38.15 | $37.47 | $37.95 | $35.40 | 27,926 |
| 2020-04-23 | $37.67 | $37.93 | $37.31 | $37.55 | $35.03 | 69,404 |
| 2020-04-22 | $37.75 | $38.15 | $37.25 | $38.15 | $35.59 | 55,152 |
| 2020-04-21 | $36.41 | $36.73 | $36.05 | $36.27 | $33.83 | 152,049 |
| 2020-04-20 | $39.68 | $39.68 | $37.56 | $37.77 | $35.23 | 86,536 |
| 2020-04-17 | $38.68 | $38.92 | $38.24 | $38.92 | $36.31 | 79,874 |
| 2020-04-16 | $38.16 | $38.49 | $37.81 | $38.35 | $35.77 | 94,076 |
| 2020-04-15 | $38.46 | $38.73 | $38.07 | $38.42 | $35.84 | 62,980 |
| 2020-04-14 | $39.60 | $40.35 | $39.52 | $40.29 | $37.58 | 228,774 |
| 2020-04-13 | $39.08 | $41.56 | $38.83 | $39.35 | $36.71 | 72,006 |
| 2020-04-09 | $38.74 | $39.55 | $38.74 | $39.23 | $36.60 | 70,977 |
| 2020-04-08 | $37.13 | $37.73 | $36.92 | $37.52 | $35.00 | 55,305 |
| 2020-04-07 | $38.44 | $39.32 | $37.78 | $37.89 | $35.35 | 91,757 |
| 2020-04-06 | $38.22 | $38.84 | $37.47 | $38.84 | $36.23 | 57,617 |
| 2020-04-03 | $35.30 | $37.07 | $35.30 | $35.76 | $33.36 | 60,515 |
| 2020-04-02 | $39.16 | $39.16 | $36.50 | $37.85 | $35.31 | 141,016 |
| 2020-04-01 | $39.83 | $39.84 | $37.40 | $37.40 | $34.89 | 168,388 |
| 2020-03-31 | $37.25 | $39.00 | $37.25 | $38.37 | $35.79 | 147,637 |
| 2020-03-30 | $38.20 | $40.98 | $38.20 | $39.25 | $36.61 | 185,882 |
| 2020-03-27 | $34.08 | $36.55 | $34.08 | $35.79 | $33.39 | 71,129 |
| 2020-03-26 | $37.35 | $38.30 | $34.69 | $38.30 | $35.73 | 48,077 |
| 2020-03-25 | $36.00 | $37.86 | $36.00 | $37.86 | $35.32 | 84,263 |
| 2020-03-24 | $35.00 | $35.00 | $31.88 | $34.98 | $32.63 | 88,061 |
| 2020-03-23 | $31.55 | $33.72 | $31.00 | $31.22 | $29.12 | 71,015 |
| 2020-03-20 | $36.35 | $36.35 | $33.98 | $34.53 | $32.21 | 71,762 |
| 2020-03-19 | $33.95 | $36.99 | $33.95 | $36.20 | $33.77 | 101,445 |
| 2020-03-18 | $40.63 | $40.63 | $35.08 | $36.10 | $33.68 | 73,336 |
| 2020-03-17 | $38.22 | $41.55 | $38.22 | $40.57 | $37.85 | 113,021 |
| 2020-03-16 | $37.10 | $38.08 | $32.44 | $35.79 | $33.39 | 111,040 |
| 2020-03-13 | $41.60 | $42.00 | $39.72 | $41.74 | $38.94 | 113,401 |
| 2020-03-12 | $40.49 | $40.49 | $36.75 | $37.27 | $34.77 | 170,365 |
| 2020-03-11 | $46.50 | $46.50 | $43.01 | $43.01 | $40.12 | 50,567 |
| 2020-03-10 | $46.66 | $49.40 | $46.66 | $48.18 | $44.94 | 124,345 |
| 2020-03-09 | $43.58 | $44.94 | $42.28 | $44.13 | $41.17 | 100,305 |
| 2020-03-06 | $48.65 | $49.66 | $47.93 | $48.37 | $45.12 | 70,707 |
| 2020-03-05 | $50.09 | $50.66 | $49.79 | $50.00 | $46.64 | 54,431 |
| 2020-03-04 | $51.18 | $52.00 | $51.13 | $52.00 | $48.51 | 54,352 |
| 2020-03-03 | $52.18 | $52.97 | $50.99 | $51.86 | $48.38 | 94,651 |
| 2020-03-02 | $51.24 | $54.20 | $51.24 | $52.86 | $49.31 | 56,574 |
| 2020-02-28 | $52.31 | $52.78 | $51.50 | $52.31 | $48.80 | 58,418 |
| 2020-02-27 | $55.04 | $55.41 | $54.36 | $54.48 | $50.82 | 35,429 |
| 2020-02-26 | $56.23 | $56.25 | $55.69 | $55.84 | $52.09 | 29,801 |
| 2020-02-25 | $56.92 | $57.08 | $56.02 | $56.22 | $52.44 | 30,764 |
| 2020-02-24 | $58.65 | $58.65 | $56.87 | $57.05 | $53.22 | 18,184 |
| 2020-02-21 | $59.13 | $59.13 | $58.31 | $58.55 | $54.62 | 16,100 |
| 2020-02-20 | $59.33 | $59.85 | $59.19 | $59.61 | $54.37 | 16,477 |
| 2020-02-19 | $59.50 | $60.38 | $59.50 | $60.32 | $55.02 | 11,279 |
| 2020-02-18 | $60.76 | $61.00 | $60.35 | $60.43 | $55.12 | 13,061 |
| 2020-02-14 | $61.21 | $61.21 | $60.80 | $61.07 | $55.70 | 6,036 |
| 2020-02-13 | $59.63 | $59.88 | $59.26 | $59.61 | $54.37 | 15,679 |
| 2020-02-12 | $59.24 | $59.72 | $59.24 | $59.54 | $54.31 | 22,249 |
| 2020-02-11 | $57.27 | $57.80 | $56.93 | $57.65 | $52.58 | 22,055 |
| 2020-02-10 | $56.50 | $56.73 | $56.37 | $56.73 | $51.75 | 8,991 |
| 2020-02-07 | $56.92 | $56.92 | $56.75 | $56.75 | $51.76 | 10,877 |
| 2020-02-06 | $57.77 | $57.77 | $56.68 | $56.79 | $51.80 | 20,620 |
| 2020-02-05 | $57.58 | $57.58 | $56.34 | $56.72 | $51.74 | 30,741 |
| 2020-02-04 | $57.57 | $57.98 | $56.98 | $57.23 | $52.20 | 31,529 |
| 2020-02-03 | $57.51 | $57.51 | $56.45 | $56.66 | $51.68 | 42,203 |
| 2020-01-31 | $57.80 | $57.80 | $55.94 | $56.73 | $51.75 | 18,596 |
| 2020-01-30 | $57.51 | $57.80 | $57.22 | $57.69 | $52.62 | 8,573 |
| 2020-01-29 | $57.09 | $57.58 | $57.09 | $57.26 | $52.23 | 13,010 |
| 2020-01-28 | $58.11 | $58.11 | $57.06 | $57.31 | $52.27 | 9,493 |
| 2020-01-27 | $57.03 | $57.03 | $56.51 | $56.86 | $51.86 | 7,265 |
| 2020-01-24 | $58.17 | $58.80 | $57.64 | $57.74 | $52.67 | 12,805 |
| 2020-01-23 | $57.69 | $58.11 | $57.69 | $58.04 | $52.94 | 13,046 |
| 2020-01-22 | $57.61 | $57.89 | $57.61 | $57.81 | $52.73 | 13,712 |
| 2020-01-21 | $57.53 | $57.53 | $57.27 | $57.30 | $52.27 | 21,674 |
| 2020-01-17 | $58.14 | $58.19 | $57.97 | $58.19 | $53.08 | 12,682 |
| 2020-01-16 | $58.35 | $58.64 | $58.31 | $58.48 | $53.34 | 14,686 |
| 2020-01-15 | $57.89 | $57.92 | $57.78 | $57.78 | $52.70 | 12,794 |
| 2020-01-14 | $58.20 | $58.20 | $57.40 | $57.54 | $52.48 | 9,969 |
| 2020-01-13 | $56.99 | $57.13 | $56.98 | $57.08 | $52.06 | 15,314 |
| 2020-01-10 | $56.49 | $56.75 | $56.49 | $56.61 | $51.64 | 16,508 |
| 2020-01-09 | $55.80 | $56.14 | $55.80 | $56.00 | $51.08 | 16,948 |
| 2020-01-08 | $55.73 | $56.26 | $55.73 | $56.11 | $51.18 | 16,751 |
| 2020-01-07 | $55.84 | $55.93 | $55.72 | $55.82 | $50.92 | 20,146 |
| 2020-01-06 | $55.00 | $56.17 | $55.00 | $55.71 | $50.81 | 10,240 |
| 2020-01-03 | $56.15 | $56.18 | $55.86 | $55.91 | $51.00 | 14,254 |
| 2020-01-02 | $56.77 | $56.77 | $56.11 | $56.44 | $51.48 | 15,635 |
| 2019-12-31 | $56.98 | $56.98 | $56.09 | $56.20 | $51.26 | 17,411 |
| 2019-12-30 | $56.70 | $56.70 | $56.35 | $56.43 | $51.47 | 20,469 |
| 2019-12-27 | $56.80 | $57.27 | $56.07 | $56.51 | $51.54 | 15,779 |
| 2019-12-26 | $55.44 | $56.75 | $55.44 | $56.23 | $51.29 | 15,779 |
| 2019-12-24 | $55.86 | $56.73 | $55.69 | $56.39 | $51.44 | 11,878 |
| 2019-12-23 | $56.69 | $56.69 | $55.80 | $56.10 | $51.17 | 23,235 |
| 2019-12-20 | $56.23 | $56.27 | $56.04 | $56.11 | $51.18 | 13,932 |
| 2019-12-19 | $56.30 | $56.30 | $56.11 | $56.26 | $51.32 | 13,588 |
| 2019-12-18 | $56.23 | $56.27 | $56.14 | $56.14 | $51.21 | 31,874 |
| 2019-12-17 | $56.49 | $56.49 | $56.21 | $56.21 | $51.27 | 19,325 |
| 2019-12-16 | $57.08 | $57.08 | $56.11 | $56.29 | $51.34 | 14,788 |
| 2019-12-13 | $55.38 | $55.38 | $55.21 | $55.25 | $50.40 | 28,752 |
| 2019-12-12 | $55.05 | $55.49 | $54.89 | $55.49 | $50.61 | 40,309 |
| 2019-12-11 | $54.40 | $55.11 | $54.40 | $55.11 | $50.27 | 29,370 |
| 2019-12-10 | $54.08 | $54.28 | $53.92 | $54.07 | $49.32 | 43,259 |
| 2019-12-09 | $54.14 | $54.42 | $54.14 | $54.25 | $49.48 | 42,898 |
| 2019-12-06 | $54.99 | $54.99 | $54.25 | $54.43 | $49.65 | 11,619 |
| 2019-12-05 | $53.98 | $54.05 | $53.62 | $54.01 | $49.26 | 59,695 |
| 2019-12-04 | $53.70 | $53.88 | $53.67 | $53.88 | $49.15 | 24,414 |
| 2019-12-03 | $53.80 | $53.95 | $53.23 | $53.95 | $49.21 | 27,780 |
| 2019-12-02 | $56.43 | $56.43 | $55.00 | $55.08 | $50.24 | 51,696 |
| 2019-11-29 | $54.82 | $54.94 | $54.67 | $54.91 | $50.09 | 6,118 |
| 2019-11-27 | $55.68 | $55.69 | $55.46 | $55.59 | $50.71 | 9,427 |
| 2019-11-26 | $54.80 | $54.93 | $54.61 | $54.84 | $50.02 | 28,881 |
| 2019-11-25 | $54.54 | $54.54 | $53.86 | $54.40 | $49.62 | 17,881 |
| 2019-11-22 | $54.05 | $54.30 | $54.05 | $54.10 | $49.35 | 18,615 |
| 2019-11-21 | $54.10 | $54.20 | $53.90 | $54.10 | $49.35 | 25,350 |
| 2019-11-20 | $55.06 | $55.06 | $53.86 | $54.00 | $49.26 | 9,203 |
| 2019-11-19 | $55.20 | $55.20 | $54.64 | $54.92 | $50.09 | 16,168 |
| 2019-11-18 | $54.90 | $54.90 | $54.49 | $54.85 | $50.03 | 16,838 |
| 2019-11-15 | $54.70 | $54.99 | $54.64 | $54.91 | $50.09 | 22,850 |
| 2019-11-14 | $53.61 | $54.56 | $53.61 | $54.26 | $49.49 | 14,693 |
| 2019-11-13 | $54.50 | $54.50 | $54.17 | $54.23 | $49.47 | 15,603 |
| 2019-11-12 | $55.21 | $55.68 | $55.21 | $55.49 | $50.61 | 16,057 |
| 2019-11-11 | $55.62 | $55.62 | $54.45 | $55.04 | $50.20 | 16,953 |
| 2019-11-08 | $55.41 | $55.41 | $54.30 | $54.45 | $49.67 | 11,072 |
| 2019-11-07 | $54.86 | $54.86 | $54.47 | $54.71 | $49.90 | 21,306 |
| 2019-11-06 | $53.72 | $53.92 | $53.71 | $53.80 | $49.07 | 8,657 |
| 2019-11-05 | $53.72 | $53.75 | $53.47 | $53.48 | $48.78 | 14,987 |
| 2019-11-04 | $53.85 | $53.85 | $53.13 | $53.23 | $48.55 | 19,471 |
| 2019-11-01 | $54.58 | $54.58 | $53.59 | $54.28 | $49.51 | 14,816 |
| 2019-10-31 | $54.03 | $54.03 | $53.80 | $53.97 | $49.23 | 13,337 |
| 2019-10-30 | $54.53 | $54.91 | $54.53 | $54.91 | $50.09 | 9,256 |
| 2019-10-29 | $54.78 | $55.13 | $54.78 | $54.93 | $50.10 | 6,540 |
| 2019-10-28 | $55.01 | $55.20 | $55.01 | $55.16 | $50.31 | 5,531 |
| 2019-10-25 | $54.95 | $55.25 | $54.95 | $55.22 | $50.37 | 12,751 |
| 2019-10-24 | $54.39 | $55.04 | $54.39 | $54.98 | $50.15 | 19,335 |
| 2019-10-23 | $55.59 | $55.59 | $54.76 | $54.98 | $50.15 | 15,648 |
| 2019-10-22 | $54.75 | $54.75 | $54.48 | $54.53 | $49.74 | 15,693 |
| 2019-10-21 | $54.64 | $54.86 | $54.64 | $54.73 | $49.92 | 11,029 |
| 2019-10-18 | $54.33 | $54.45 | $54.13 | $54.28 | $49.51 | 14,832 |
| 2019-10-17 | $54.18 | $55.45 | $54.18 | $54.28 | $49.51 | 5,221 |
| 2019-10-16 | $53.88 | $54.43 | $53.88 | $54.12 | $49.36 | 10,899 |
| 2019-10-15 | $53.68 | $54.26 | $52.76 | $54.26 | $49.49 | 13,138 |
| 2019-10-14 | $52.45 | $53.49 | $52.45 | $53.23 | $48.55 | 17,808 |
| 2019-10-11 | $54.60 | $54.60 | $53.34 | $53.92 | $49.18 | 9,113 |
| 2019-10-10 | $52.85 | $53.05 | $52.85 | $53.05 | $48.39 | 10,751 |
| 2019-10-09 | $52.76 | $53.05 | $52.59 | $52.72 | $48.09 | 7,953 |
| 2019-10-08 | $52.75 | $52.75 | $52.38 | $52.61 | $47.99 | 21,811 |
| 2019-10-07 | $52.58 | $52.87 | $52.58 | $52.65 | $48.02 | 12,309 |
| 2019-10-04 | $52.43 | $52.80 | $52.43 | $52.80 | $48.16 | 8,636 |
| 2019-10-03 | $51.82 | $52.30 | $51.82 | $52.25 | $47.66 | 9,089 |
| 2019-10-02 | $52.63 | $52.85 | $52.50 | $52.66 | $48.03 | 9,574 |
| 2019-10-01 | $54.50 | $55.05 | $53.90 | $54.01 | $49.26 | 12,593 |
| 2019-09-30 | $54.79 | $54.79 | $54.52 | $54.52 | $49.73 | 11,380 |
| 2019-09-27 | $55.96 | $55.96 | $54.72 | $55.09 | $50.25 | 5,771 |
| 2019-09-26 | $54.56 | $55.17 | $54.56 | $54.91 | $50.09 | 5,982 |
| 2019-09-25 | $55.25 | $55.25 | $55.00 | $55.15 | $50.30 | 5,062 |
| 2019-09-24 | $54.90 | $56.33 | $54.90 | $55.24 | $50.39 | 6,349 |
| 2019-09-23 | $55.20 | $55.56 | $55.20 | $55.56 | $50.68 | 7,478 |
| 2019-09-20 | $56.00 | $56.05 | $55.60 | $55.61 | $50.72 | 6,430 |
| 2019-09-19 | $56.09 | $56.10 | $56.01 | $56.01 | $51.09 | 5,049 |
| 2019-09-18 | $57.14 | $57.14 | $55.65 | $55.85 | $50.94 | 8,327 |
| 2019-09-17 | $57.39 | $57.39 | $56.13 | $56.36 | $51.41 | 5,319 |
| 2019-09-16 | $55.95 | $56.10 | $55.95 | $56.03 | $51.11 | 2,641 |
| 2019-09-13 | $56.59 | $56.59 | $56.32 | $56.59 | $51.62 | 6,422 |
| 2019-09-12 | $55.94 | $56.05 | $55.89 | $55.94 | $51.02 | 3,666 |
| 2019-09-11 | $55.75 | $55.75 | $55.31 | $55.45 | $50.58 | 3,885 |
| 2019-09-10 | $54.96 | $54.96 | $54.69 | $54.90 | $50.08 | 8,888 |
| 2019-09-09 | $54.40 | $55.57 | $54.40 | $54.73 | $49.92 | 5,635 |
| 2019-09-06 | $54.19 | $54.54 | $54.19 | $54.44 | $49.66 | 7,459 |
| 2019-09-05 | $54.14 | $54.14 | $54.02 | $54.02 | $49.27 | 7,936 |
| 2019-09-04 | $53.26 | $53.74 | $53.26 | $53.50 | $48.80 | 23,061 |
| 2019-09-03 | $52.86 | $53.13 | $52.73 | $53.00 | $48.34 | 8,382 |
| 2019-08-30 | $53.25 | $53.25 | $52.90 | $53.03 | $48.37 | 5,533 |
| 2019-08-29 | $52.36 | $52.63 | $52.36 | $52.42 | $47.81 | 9,497 |
| 2019-08-28 | $51.69 | $51.83 | $50.90 | $51.64 | $47.10 | 11,046 |
| 2019-08-27 | $52.08 | $52.41 | $51.83 | $51.98 | $47.41 | 25,255 |
| 2019-08-26 | $51.85 | $53.27 | $51.85 | $52.44 | $47.83 | 7,955 |
| 2019-08-23 | $51.78 | $52.19 | $51.49 | $51.53 | $47.00 | 12,034 |
| 2019-08-22 | $52.03 | $52.14 | $51.96 | $52.07 | $47.49 | 15,549 |
| 2019-08-21 | $52.85 | $52.85 | $52.26 | $52.26 | $47.67 | 28,186 |
| 2019-08-20 | $51.90 | $52.23 | $51.87 | $51.92 | $47.36 | 30,320 |
| 2019-08-19 | $52.47 | $52.47 | $51.31 | $51.73 | $47.18 | 18,770 |
| 2019-08-16 | $50.09 | $51.37 | $50.09 | $51.30 | $46.79 | 28,649 |
| 2019-08-15 | $52.03 | $52.05 | $51.50 | $52.05 | $46.09 | 49,967 |
| 2019-08-14 | $52.14 | $52.68 | $52.14 | $52.35 | $46.35 | 16,659 |
| 2019-08-13 | $54.14 | $54.35 | $54.13 | $54.32 | $48.10 | 11,164 |
| 2019-08-12 | $53.48 | $53.99 | $53.48 | $53.75 | $47.59 | 13,957 |
| 2019-08-09 | $53.90 | $54.07 | $53.85 | $54.07 | $47.88 | 9,144 |
| 2019-08-08 | $52.59 | $54.08 | $52.59 | $53.80 | $47.64 | 8,246 |
| 2019-08-07 | $52.85 | $53.44 | $52.80 | $53.14 | $47.05 | 14,866 |
| 2019-08-06 | $53.48 | $54.91 | $53.48 | $54.49 | $48.25 | 32,746 |
| 2019-08-05 | $55.00 | $55.01 | $53.99 | $54.28 | $48.06 | 13,197 |
| 2019-08-02 | $56.21 | $56.21 | $55.54 | $55.72 | $49.34 | 8,273 |
| 2019-08-01 | $55.76 | $56.43 | $55.74 | $55.81 | $49.42 | 7,424 |
| 2019-07-31 | $56.67 | $56.67 | $55.70 | $55.73 | $49.35 | 11,678 |
| 2019-07-30 | $56.98 | $57.24 | $56.98 | $57.24 | $50.68 | 2,918 |
| 2019-07-29 | $57.50 | $57.74 | $57.43 | $57.59 | $50.99 | 4,259 |
| 2019-07-26 | $57.36 | $57.42 | $57.07 | $57.09 | $50.55 | 16,919 |
| 2019-07-25 | $58.37 | $58.37 | $57.50 | $57.64 | $51.04 | 8,040 |
| 2019-07-24 | $58.09 | $58.09 | $57.40 | $57.53 | $50.94 | 10,617 |
| 2019-07-23 | $57.55 | $57.55 | $57.19 | $57.48 | $50.90 | 10,948 |
| 2019-07-22 | $57.52 | $57.82 | $57.52 | $57.71 | $51.10 | 1,957 |
| 2019-07-19 | $57.64 | $57.87 | $57.63 | $57.79 | $51.17 | 7,561 |
| 2019-07-18 | $57.30 | $57.68 | $57.24 | $57.68 | $51.07 | 10,697 |
| 2019-07-17 | $57.06 | $57.14 | $57.01 | $57.14 | $50.60 | 4,402 |
| 2019-07-16 | $56.64 | $56.87 | $56.64 | $56.87 | $50.36 | 5,736 |
| 2019-07-15 | $57.16 | $57.16 | $56.97 | $56.97 | $50.45 | 5,479 |
| 2019-07-12 | $57.16 | $57.16 | $56.84 | $56.90 | $50.38 | 4,035 |
| 2019-07-11 | $56.66 | $56.69 | $56.38 | $56.48 | $50.01 | 6,513 |
| 2019-07-10 | $56.89 | $56.89 | $56.48 | $56.50 | $50.03 | 13,609 |
| 2019-07-09 | $56.06 | $56.43 | $56.05 | $56.30 | $49.85 | 14,689 |
| 2019-07-08 | $56.47 | $56.47 | $55.75 | $55.90 | $49.50 | 27,778 |
| 2019-07-05 | $56.46 | $57.59 | $56.46 | $57.38 | $50.81 | 3,745 |
| 2019-07-03 | $56.85 | $56.94 | $56.85 | $56.94 | $50.42 | 2,679 |
| 2019-07-02 | $57.00 | $57.00 | $56.48 | $56.59 | $50.11 | 13,299 |
| 2019-07-01 | $57.78 | $57.78 | $57.37 | $57.62 | $51.02 | 9,672 |
| 2019-06-28 | $58.19 | $58.19 | $58.07 | $58.19 | $51.53 | 4,026 |
| 2019-06-27 | $58.14 | $58.19 | $57.83 | $58.01 | $51.37 | 4,782 |
| 2019-06-26 | $57.71 | $57.71 | $57.23 | $57.30 | $50.74 | 6,042 |
| 2019-06-25 | $57.30 | $57.44 | $57.04 | $57.19 | $50.64 | 8,105 |
| 2019-06-24 | $57.29 | $57.67 | $57.29 | $57.48 | $50.90 | 4,930 |
| 2019-06-21 | $57.08 | $57.29 | $57.08 | $57.10 | $50.56 | 4,001 |
| 2019-06-20 | $57.76 | $57.76 | $57.42 | $57.42 | $50.84 | 9,420 |
| 2019-06-19 | $56.56 | $56.89 | $56.39 | $56.74 | $50.24 | 3,023 |
| 2019-06-18 | $55.97 | $56.60 | $55.97 | $56.59 | $50.11 | 15,833 |
| 2019-06-17 | $55.54 | $55.54 | $55.21 | $55.28 | $48.95 | 12,964 |
| 2019-06-14 | $54.95 | $54.97 | $54.55 | $54.83 | $48.55 | 7,124 |
| 2019-06-13 | $55.58 | $55.84 | $55.58 | $55.59 | $49.22 | 5,089 |
| 2019-06-12 | $55.76 | $55.77 | $55.37 | $55.39 | $49.05 | 31,715 |
| 2019-06-11 | $56.75 | $56.78 | $56.38 | $56.59 | $50.11 | 20,238 |
| 2019-06-10 | $56.00 | $56.48 | $56.00 | $56.15 | $49.72 | 9,058 |
| 2019-06-07 | $56.39 | $56.50 | $56.24 | $56.24 | $49.80 | 13,062 |
| 2019-06-06 | $55.95 | $56.09 | $55.80 | $56.08 | $49.66 | 11,645 |
| 2019-06-05 | $55.47 | $55.73 | $55.40 | $55.51 | $49.15 | 11,136 |
| 2019-06-04 | $55.13 | $55.22 | $55.04 | $55.10 | $48.79 | 10,613 |
| 2019-06-03 | $54.44 | $54.55 | $54.23 | $54.46 | $48.22 | 5,835 |
| 2019-05-31 | $54.29 | $54.45 | $54.27 | $54.38 | $48.15 | 16,343 |
| 2019-05-30 | $54.73 | $54.73 | $53.99 | $54.20 | $47.99 | 12,669 |
| 2019-05-29 | $53.75 | $53.87 | $53.37 | $53.59 | $47.45 | 21,431 |
| 2019-05-28 | $54.00 | $54.14 | $53.58 | $53.75 | $47.59 | 14,879 |
| 2019-05-24 | $53.95 | $54.20 | $53.87 | $54.20 | $47.99 | 14,165 |
| 2019-05-23 | $53.45 | $53.71 | $53.45 | $53.61 | $47.47 | 8,398 |
| 2019-05-22 | $54.49 | $54.49 | $54.19 | $54.24 | $48.03 | 6,523 |
| 2019-05-21 | $54.39 | $54.39 | $54.09 | $54.33 | $48.11 | 13,643 |
| 2019-05-20 | $53.13 | $53.50 | $52.93 | $53.02 | $46.95 | 29,767 |
| 2019-05-17 | $49.84 | $50.22 | $49.80 | $49.95 | $44.23 | 13,637 |
| 2019-05-16 | $51.16 | $51.20 | $50.73 | $50.85 | $45.03 | 14,351 |
| 2019-05-15 | $49.86 | $50.48 | $49.86 | $50.45 | $44.67 | 14,297 |
| 2019-05-14 | $50.22 | $50.62 | $50.22 | $50.35 | $44.58 | 19,898 |
| 2019-05-13 | $51.20 | $51.20 | $50.60 | $50.60 | $44.81 | 16,187 |
| 2019-05-10 | $52.45 | $53.24 | $52.45 | $53.04 | $46.97 | 12,312 |
| 2019-05-09 | $52.04 | $52.45 | $52.04 | $52.45 | $46.44 | 8,649 |
| 2019-05-08 | $52.44 | $52.50 | $52.28 | $52.32 | $46.33 | 10,997 |
| 2019-05-07 | $52.25 | $52.25 | $51.75 | $51.92 | $45.97 | 8,683 |
| 2019-05-06 | $52.53 | $52.70 | $52.41 | $52.70 | $46.66 | 10,677 |
| 2019-05-03 | $52.72 | $52.94 | $52.58 | $52.94 | $46.88 | 6,144 |
| 2019-05-02 | $52.54 | $52.59 | $52.21 | $52.47 | $46.46 | 5,336 |
| 2019-05-01 | $52.94 | $53.11 | $52.77 | $52.83 | $46.78 | 4,809 |
| 2019-04-30 | $52.34 | $52.68 | $52.34 | $52.50 | $46.49 | 12,945 |
| 2019-04-29 | $52.70 | $53.16 | $52.70 | $53.05 | $46.97 | 9,551 |
| 2019-04-26 | $52.99 | $53.16 | $52.92 | $53.02 | $46.95 | 18,891 |
| 2019-04-25 | $52.62 | $52.68 | $52.51 | $52.68 | $46.65 | 6,876 |
| 2019-04-24 | $52.53 | $52.86 | $52.53 | $52.61 | $46.59 | 15,070 |
| 2019-04-23 | $52.66 | $52.83 | $52.66 | $52.83 | $46.78 | 11,640 |
| 2019-04-22 | $52.55 | $52.63 | $52.44 | $52.63 | $46.60 | 5,162 |
| 2019-04-18 | $52.94 | $52.94 | $52.50 | $52.63 | $46.60 | 6,920 |
| 2019-04-17 | $52.52 | $52.61 | $52.50 | $52.55 | $46.53 | 5,338 |
| 2019-04-16 | $52.04 | $52.18 | $51.95 | $51.99 | $46.04 | 6,108 |
| 2019-04-15 | $51.23 | $51.70 | $51.23 | $51.70 | $45.78 | 8,846 |
| 2019-04-12 | $51.38 | $51.40 | $51.28 | $51.36 | $45.48 | 18,196 |
| 2019-04-11 | $50.27 | $50.28 | $50.05 | $50.15 | $44.41 | 14,071 |
| 2019-04-10 | $50.24 | $50.51 | $50.15 | $50.43 | $44.65 | 35,407 |
| 2019-04-09 | $49.79 | $50.01 | $49.72 | $49.78 | $44.08 | 27,671 |
| 2019-04-08 | $50.28 | $50.44 | $50.23 | $50.38 | $44.61 | 10,942 |
| 2019-04-05 | $50.33 | $50.56 | $50.33 | $50.56 | $44.77 | 16,875 |
| 2019-04-04 | $50.50 | $50.71 | $50.49 | $50.57 | $44.78 | 17,170 |
| 2019-04-03 | $50.62 | $51.50 | $50.62 | $51.09 | $45.24 | 14,751 |
| 2019-04-02 | $50.54 | $50.65 | $50.38 | $50.65 | $44.85 | 21,787 |
| 2019-04-01 | $50.78 | $51.00 | $50.74 | $51.00 | $45.16 | 22,591 |
| 2019-03-29 | $50.22 | $50.31 | $50.05 | $50.18 | $44.43 | 11,105 |
| 2019-03-28 | $50.33 | $50.33 | $50.15 | $50.22 | $44.47 | 12,232 |
| 2019-03-27 | $50.25 | $50.26 | $49.91 | $50.17 | $44.42 | 23,954 |
| 2019-03-26 | $50.37 | $50.50 | $50.35 | $50.45 | $44.67 | 40,812 |
| 2019-03-25 | $50.28 | $50.36 | $50.01 | $50.27 | $44.51 | 14,029 |
| 2019-03-22 | $50.32 | $50.32 | $50.11 | $50.17 | $44.42 | 8,698 |
| 2019-03-21 | $50.54 | $50.75 | $50.54 | $50.75 | $44.94 | 18,024 |
| 2019-03-20 | $48.94 | $50.53 | $48.94 | $50.32 | $44.56 | 12,702 |
| 2019-03-19 | $50.75 | $50.90 | $50.52 | $50.60 | $44.80 | 19,686 |
| 2019-03-18 | $50.85 | $51.03 | $50.85 | $51.02 | $45.18 | 8,339 |
| 2019-03-15 | $51.03 | $51.53 | $51.03 | $51.39 | $45.50 | 11,788 |
| 2019-03-14 | $51.44 | $51.44 | $50.88 | $51.00 | $45.16 | 32,643 |
| 2019-03-13 | $51.82 | $52.16 | $51.82 | $52.02 | $46.06 | 7,062 |
| 2019-03-12 | $51.64 | $51.88 | $51.64 | $51.80 | $45.87 | 14,756 |
| 2019-03-11 | $51.63 | $52.01 | $51.63 | $51.96 | $46.01 | 8,877 |
| 2019-03-08 | $51.24 | $51.47 | $51.14 | $51.40 | $45.51 | 14,438 |
| 2019-03-07 | $52.29 | $52.36 | $52.00 | $52.10 | $46.13 | 7,678 |
| 2019-03-06 | $52.61 | $52.70 | $52.49 | $52.63 | $46.60 | 12,085 |
| 2019-03-05 | $52.56 | $52.59 | $52.30 | $52.50 | $46.49 | 7,567 |
| 2019-03-04 | $52.68 | $52.68 | $52.11 | $52.20 | $46.22 | 7,068 |
| 2019-03-01 | $53.20 | $53.20 | $52.70 | $52.78 | $46.74 | 8,567 |
| 2019-02-28 | $52.64 | $52.69 | $52.44 | $52.56 | $46.54 | 11,732 |
| 2019-02-27 | $52.82 | $52.84 | $52.63 | $52.69 | $46.66 | 34,181 |
| 2019-02-26 | $52.45 | $52.95 | $52.45 | $52.83 | $46.78 | 10,758 |
| 2019-02-25 | $52.90 | $52.90 | $52.75 | $52.82 | $46.77 | 15,120 |
| 2019-02-22 | $52.48 | $52.72 | $52.46 | $52.59 | $46.57 | 22,074 |
| 2019-02-21 | $51.77 | $51.77 | $51.57 | $51.75 | $45.82 | 8,632 |
| 2019-02-20 | $51.18 | $51.57 | $51.18 | $51.52 | $45.62 | 65,952 |
| 2019-02-19 | $50.90 | $51.56 | $50.90 | $51.44 | $45.55 | 17,339 |
| 2019-02-15 | $49.04 | $51.00 | $49.04 | $50.87 | $45.04 | 28,746 |
| 2019-02-14 | $50.45 | $51.60 | $50.45 | $51.33 | $44.23 | 40,471 |
| 2019-02-13 | $52.21 | $52.31 | $52.07 | $52.07 | $44.87 | 15,943 |
| 2019-02-12 | $52.02 | $52.33 | $52.02 | $52.33 | $45.09 | 9,682 |
| 2019-02-11 | $52.14 | $52.30 | $52.11 | $52.30 | $45.07 | 15,596 |
| 2019-02-08 | $52.81 | $52.94 | $52.72 | $52.90 | $45.58 | 7,753 |
| 2019-02-07 | $52.62 | $52.62 | $52.22 | $52.25 | $45.02 | 11,903 |
| 2019-02-06 | $52.05 | $52.12 | $51.66 | $51.73 | $44.58 | 43,786 |
| 2019-02-05 | $52.81 | $54.30 | $52.42 | $52.63 | $45.35 | 32,897 |
| 2019-02-04 | $50.50 | $51.62 | $50.50 | $51.45 | $44.34 | 16,216 |
| 2019-02-01 | $51.59 | $51.59 | $50.69 | $50.69 | $43.68 | 20,930 |
| 2019-01-31 | $51.25 | $51.25 | $50.77 | $51.00 | $43.95 | 25,961 |
| 2019-01-30 | $51.43 | $52.05 | $51.42 | $51.98 | $44.79 | 8,174 |
| 2019-01-29 | $51.46 | $51.46 | $51.21 | $51.36 | $44.26 | 17,267 |
| 2019-01-28 | $51.90 | $52.03 | $51.67 | $51.90 | $44.72 | 32,617 |
| 2019-01-25 | $51.88 | $52.26 | $51.88 | $52.20 | $44.98 | 12,497 |
| 2019-01-24 | $51.49 | $51.75 | $51.39 | $51.60 | $44.46 | 14,208 |
| 2019-01-23 | $51.81 | $51.81 | $51.33 | $51.62 | $44.48 | 24,390 |
| 2019-01-22 | $51.59 | $51.61 | $51.19 | $51.19 | $44.11 | 33,052 |
| 2019-01-18 | $53.06 | $53.16 | $53.04 | $53.08 | $45.74 | 19,937 |
| 2019-01-17 | $52.38 | $52.84 | $52.00 | $52.77 | $45.47 | 12,719 |
| 2019-01-16 | $52.35 | $52.54 | $52.03 | $52.38 | $45.14 | 20,330 |
| 2019-01-15 | $52.50 | $52.50 | $52.20 | $52.47 | $45.21 | 14,911 |
| 2019-01-14 | $51.64 | $52.18 | $51.64 | $51.97 | $44.78 | 36,265 |
| 2019-01-11 | $51.67 | $52.01 | $51.66 | $51.91 | $44.73 | 21,981 |
| 2019-01-10 | $51.85 | $52.32 | $51.85 | $52.20 | $44.98 | 11,502 |
| 2019-01-09 | $52.16 | $52.29 | $51.94 | $52.20 | $44.98 | 18,378 |
| 2019-01-08 | $51.92 | $52.13 | $51.75 | $52.02 | $44.83 | 49,352 |
| 2019-01-07 | $51.82 | $52.23 | $51.77 | $52.04 | $44.84 | 35,913 |
| 2019-01-04 | $50.95 | $52.12 | $50.91 | $51.87 | $44.70 | 21,857 |
| 2019-01-03 | $50.08 | $50.43 | $49.85 | $49.98 | $43.07 | 38,688 |
| 2019-01-02 | $49.67 | $50.67 | $49.67 | $50.53 | $43.54 | 24,015 |
| 2018-12-31 | $51.10 | $51.32 | $50.60 | $50.90 | $43.86 | 138,159 |
| 2018-12-28 | $50.62 | $50.92 | $50.43 | $50.76 | $43.74 | 53,436 |
| 2018-12-27 | $48.30 | $49.67 | $48.14 | $49.66 | $42.79 | 78,533 |
| 2018-12-26 | $47.40 | $48.92 | $47.19 | $48.66 | $41.93 | 60,702 |
| 2018-12-24 | $48.01 | $48.20 | $47.29 | $47.36 | $40.81 | 38,675 |
| 2018-12-21 | $48.43 | $48.83 | $47.57 | $47.74 | $41.14 | 64,894 |
| 2018-12-20 | $49.43 | $49.43 | $48.78 | $48.90 | $42.14 | 67,014 |
| 2018-12-19 | $50.29 | $50.42 | $49.13 | $49.17 | $42.37 | 68,698 |
| 2018-12-18 | $49.36 | $49.65 | $49.10 | $49.26 | $42.45 | 81,217 |
| 2018-12-17 | $49.49 | $49.74 | $49.02 | $49.13 | $42.34 | 55,194 |
| 2018-12-14 | $49.48 | $49.48 | $49.23 | $49.23 | $42.42 | 43,648 |
| 2018-12-13 | $50.68 | $50.85 | $50.42 | $50.58 | $43.59 | 29,672 |
| 2018-12-12 | $49.79 | $50.97 | $49.79 | $50.64 | $43.64 | 28,387 |
| 2018-12-11 | $49.83 | $50.03 | $49.49 | $49.68 | $42.81 | 81,538 |
| 2018-12-10 | $49.46 | $49.61 | $48.76 | $49.48 | $42.64 | 92,785 |
| 2018-12-07 | $50.55 | $50.59 | $50.18 | $50.35 | $43.39 | 27,158 |
| 2018-12-06 | $50.06 | $50.55 | $49.54 | $50.38 | $43.41 | 39,865 |
| 2018-12-04 | $52.21 | $52.30 | $51.29 | $51.29 | $44.20 | 89,196 |
| 2018-12-03 | $52.84 | $53.03 | $52.45 | $52.57 | $45.30 | 25,842 |
| 2018-11-30 | $52.26 | $52.46 | $52.02 | $52.39 | $45.15 | 16,105 |
| 2018-11-29 | $52.79 | $53.10 | $52.77 | $52.97 | $45.65 | 23,182 |
| 2018-11-28 | $52.04 | $53.21 | $52.03 | $53.20 | $45.84 | 45,503 |
| 2018-11-27 | $52.24 | $52.64 | $52.00 | $52.56 | $45.29 | 93,273 |
| 2018-11-26 | $51.63 | $52.00 | $51.63 | $51.93 | $44.75 | 24,708 |
| 2018-11-23 | $50.47 | $52.00 | $50.47 | $51.99 | $44.80 | 6,851 |
| 2018-11-21 | $50.62 | $51.25 | $50.62 | $51.19 | $44.11 | 39,917 |
| 2018-11-20 | $49.98 | $49.98 | $49.53 | $49.57 | $42.72 | 82,917 |
| 2018-11-19 | $50.21 | $50.21 | $49.54 | $49.79 | $42.90 | 38,278 |
| 2018-11-16 | $50.38 | $50.76 | $50.16 | $50.65 | $43.65 | 25,238 |
| 2018-11-15 | $49.96 | $50.46 | $49.78 | $50.32 | $43.36 | 27,936 |
| 2018-11-14 | $50.60 | $50.60 | $49.83 | $50.18 | $43.24 | 29,348 |
| 2018-11-13 | $51.07 | $51.58 | $50.94 | $51.22 | $44.14 | 71,721 |
| 2018-11-12 | $51.99 | $51.99 | $50.97 | $51.02 | $43.96 | 30,883 |
| 2018-11-09 | $52.21 | $52.21 | $50.70 | $50.92 | $43.88 | 18,542 |
| 2018-11-08 | $52.35 | $52.35 | $50.67 | $51.35 | $44.25 | 20,942 |
| 2018-11-07 | $51.10 | $51.10 | $50.04 | $50.83 | $43.80 | 34,380 |
| 2018-11-06 | $49.74 | $50.45 | $49.60 | $50.06 | $43.14 | 65,258 |
| 2018-11-05 | $49.15 | $49.39 | $49.15 | $49.36 | $42.53 | 56,124 |
| 2018-11-02 | $49.44 | $49.46 | $48.78 | $48.99 | $42.22 | 30,448 |
| 2018-11-01 | $49.28 | $49.72 | $49.20 | $49.65 | $42.78 | 31,008 |
| 2018-10-31 | $49.08 | $49.25 | $48.88 | $49.14 | $42.34 | 23,401 |
| 2018-10-30 | $47.71 | $48.35 | $47.71 | $48.35 | $41.66 | 70,049 |
| 2018-10-29 | $46.46 | $47.42 | $46.27 | $46.65 | $40.20 | 75,606 |
| 2018-10-26 | $46.41 | $46.74 | $46.09 | $46.63 | $40.18 | 60,156 |
| 2018-10-25 | $46.21 | $46.77 | $46.21 | $46.63 | $40.18 | 91,705 |
| 2018-10-24 | $47.14 | $47.17 | $46.39 | $46.39 | $39.97 | 24,789 |
| 2018-10-23 | $46.74 | $47.17 | $46.55 | $47.02 | $40.52 | 118,943 |
| 2018-10-22 | $47.83 | $47.83 | $47.48 | $47.61 | $41.03 | 28,274 |
| 2018-10-19 | $48.20 | $48.47 | $47.96 | $48.13 | $41.47 | 70,967 |
| 2018-10-18 | $47.80 | $47.80 | $47.11 | $47.21 | $40.68 | 60,809 |
| 2018-10-17 | $47.41 | $47.63 | $47.02 | $47.42 | $40.86 | 64,442 |
| 2018-10-16 | $47.12 | $47.21 | $46.90 | $47.18 | $40.66 | 104,075 |
| 2018-10-15 | $46.75 | $47.00 | $46.75 | $46.84 | $40.36 | 22,870 |
| 2018-10-12 | $47.00 | $48.82 | $46.94 | $47.35 | $40.80 | 45,280 |
| 2018-10-11 | $47.41 | $47.41 | $46.64 | $46.94 | $40.45 | 36,207 |
| 2018-10-10 | $48.60 | $48.84 | $47.89 | $47.99 | $41.35 | 26,730 |
| 2018-10-09 | $48.48 | $48.85 | $48.48 | $48.68 | $41.95 | 66,402 |
| 2018-10-08 | $49.00 | $49.10 | $48.77 | $49.01 | $42.23 | 24,808 |
| 2018-10-05 | $49.52 | $49.65 | $49.19 | $49.24 | $42.43 | 61,831 |
| 2018-10-04 | $49.50 | $49.53 | $49.15 | $49.36 | $42.53 | 18,541 |
| 2018-10-03 | $49.84 | $49.95 | $49.54 | $49.60 | $42.74 | 42,556 |
| 2018-10-02 | $50.05 | $50.10 | $49.93 | $49.99 | $43.08 | 24,278 |
| 2018-10-01 | $50.93 | $50.93 | $50.76 | $50.87 | $43.84 | 16,225 |
| 2018-09-28 | $51.55 | $51.60 | $51.35 | $51.44 | $44.33 | 18,344 |
| 2018-09-27 | $50.56 | $50.66 | $50.52 | $50.58 | $43.59 | 19,594 |
| 2018-09-26 | $50.75 | $51.13 | $50.65 | $50.80 | $43.78 | 22,832 |
| 2018-09-25 | $51.66 | $51.66 | $51.17 | $51.22 | $44.14 | 36,313 |
| 2018-09-24 | $52.25 | $52.25 | $51.72 | $51.84 | $44.67 | 23,665 |
| 2018-09-21 | $52.50 | $52.50 | $52.24 | $52.30 | $45.07 | 19,510 |
| 2018-09-20 | $52.51 | $52.69 | $52.26 | $52.53 | $45.27 | 18,868 |
| 2018-09-19 | $52.30 | $52.41 | $52.22 | $52.31 | $45.08 | 11,474 |
| 2018-09-18 | $52.16 | $52.16 | $51.89 | $52.02 | $44.83 | 61,985 |
| 2018-09-17 | $51.73 | $51.73 | $51.45 | $51.52 | $44.40 | 29,007 |
| 2018-09-14 | $51.46 | $51.46 | $51.02 | $51.17 | $44.09 | 26,716 |
| 2018-09-13 | $51.27 | $51.44 | $51.19 | $51.35 | $44.25 | 22,296 |
| 2018-09-12 | $51.22 | $51.66 | $51.12 | $51.46 | $44.34 | 19,326 |
| 2018-09-11 | $50.58 | $51.04 | $50.56 | $50.91 | $43.87 | 61,455 |
| 2018-09-10 | $50.35 | $50.58 | $50.12 | $50.20 | $43.26 | 36,564 |
| 2018-09-07 | $50.02 | $50.23 | $49.72 | $49.82 | $42.93 | 24,271 |
| 2018-09-06 | $50.35 | $50.39 | $50.09 | $50.25 | $43.30 | 23,166 |
| 2018-09-05 | $50.54 | $50.54 | $50.25 | $50.36 | $43.40 | 41,201 |
| 2018-09-04 | $50.62 | $50.73 | $50.46 | $50.68 | $43.67 | 13,137 |
| 2018-08-31 | $51.68 | $51.70 | $51.20 | $51.36 | $44.26 | 20,330 |
| 2018-08-30 | $52.60 | $52.60 | $52.15 | $52.36 | $45.12 | 11,559 |
| 2018-08-29 | $53.43 | $53.65 | $53.43 | $53.50 | $46.10 | 11,041 |
| 2018-08-28 | $52.96 | $52.96 | $52.48 | $52.49 | $45.23 | 17,951 |
| 2018-08-27 | $52.09 | $52.60 | $52.09 | $52.58 | $45.31 | 11,001 |
| 2018-08-24 | $51.31 | $52.57 | $51.31 | $52.07 | $44.87 | 11,612 |
| 2018-08-23 | $51.35 | $52.09 | $51.17 | $51.80 | $44.64 | 15,192 |
| 2018-08-22 | $53.06 | $53.12 | $53.00 | $53.06 | $45.72 | 9,636 |
| 2018-08-21 | $53.74 | $53.91 | $53.71 | $53.78 | $46.34 | 11,259 |
| 2018-08-20 | $54.04 | $54.04 | $53.75 | $53.99 | $46.52 | 9,898 |
| 2018-08-17 | $50.70 | $54.74 | $50.70 | $54.60 | $47.05 | 25,052 |
| 2018-08-16 | $55.40 | $55.76 | $55.39 | $55.48 | $46.38 | 13,977 |
| 2018-08-15 | $54.74 | $54.99 | $54.50 | $54.85 | $45.85 | 15,430 |
| 2018-08-14 | $55.15 | $55.15 | $54.76 | $54.89 | $45.88 | 18,229 |
| 2018-08-13 | $54.92 | $54.92 | $54.50 | $54.57 | $45.62 | 18,149 |
| 2018-08-10 | $55.12 | $55.25 | $55.00 | $55.01 | $45.98 | 15,553 |
| 2018-08-09 | $56.13 | $56.13 | $55.59 | $55.70 | $46.56 | 11,510 |
| 2018-08-08 | $55.22 | $55.88 | $55.22 | $55.68 | $46.54 | 8,932 |
| 2018-08-07 | $54.48 | $54.48 | $53.96 | $54.11 | $45.23 | 16,899 |
| 2018-08-06 | $54.26 | $54.34 | $54.26 | $54.32 | $45.41 | 7,272 |
| 2018-08-03 | $53.99 | $54.18 | $53.71 | $54.18 | $45.29 | 13,081 |
| 2018-08-02 | $54.40 | $54.59 | $54.40 | $54.55 | $45.60 | 13,121 |
| 2018-08-01 | $54.72 | $54.72 | $54.35 | $54.47 | $45.53 | 14,979 |
| 2018-07-31 | $55.86 | $55.86 | $55.49 | $55.59 | $46.47 | 17,312 |
| 2018-07-30 | $55.68 | $55.74 | $55.43 | $55.55 | $46.44 | 13,653 |
| 2018-07-27 | $55.93 | $55.93 | $55.67 | $55.74 | $46.59 | 13,086 |
| 2018-07-26 | $55.46 | $55.67 | $55.46 | $55.51 | $46.40 | 8,918 |
| 2018-07-25 | $55.66 | $55.80 | $55.17 | $55.80 | $46.65 | 9,864 |
| 2018-07-24 | $56.05 | $56.05 | $55.75 | $55.91 | $46.74 | 17,699 |
| 2018-07-23 | $55.78 | $55.80 | $55.63 | $55.80 | $46.65 | 7,420 |
| 2018-07-20 | $56.34 | $56.34 | $56.09 | $56.22 | $47.00 | 9,609 |
| 2018-07-19 | $55.96 | $55.96 | $55.30 | $55.52 | $46.41 | 14,581 |
| 2018-07-18 | $55.34 | $55.81 | $55.34 | $55.72 | $46.58 | 17,929 |
| 2018-07-17 | $55.27 | $55.40 | $55.01 | $55.36 | $46.28 | 28,132 |
| 2018-07-16 | $55.24 | $55.24 | $54.95 | $55.00 | $45.98 | 16,564 |
| 2018-07-13 | $55.23 | $55.57 | $55.23 | $55.45 | $46.35 | 14,288 |
| 2018-07-12 | $55.96 | $56.02 | $55.84 | $55.97 | $46.79 | 18,313 |
| 2018-07-11 | $55.00 | $55.00 | $54.53 | $54.58 | $45.63 | 16,808 |
| 2018-07-10 | $55.46 | $55.90 | $55.46 | $55.77 | $46.62 | 25,957 |
| 2018-07-09 | $57.58 | $57.58 | $56.90 | $57.06 | $47.70 | 18,498 |
| 2018-07-06 | $56.15 | $56.51 | $56.12 | $56.40 | $47.15 | 15,344 |
| 2018-07-05 | $54.25 | $55.38 | $54.25 | $55.21 | $46.15 | 8,562 |
| 2018-07-03 | $54.65 | $54.91 | $54.45 | $54.51 | $45.57 | 10,317 |
| 2018-07-02 | $54.00 | $54.00 | $53.31 | $53.47 | $44.70 | 26,998 |
| 2018-06-29 | $54.00 | $54.13 | $53.96 | $54.13 | $45.25 | 18,110 |
| 2018-06-28 | $54.60 | $54.60 | $53.62 | $53.93 | $45.08 | 20,762 |
| 2018-06-27 | $53.96 | $54.07 | $53.29 | $53.40 | $44.64 | 46,153 |
| 2018-06-26 | $53.89 | $54.10 | $53.61 | $53.93 | $45.08 | 57,116 |
| 2018-06-25 | $54.60 | $54.60 | $52.83 | $53.04 | $44.34 | 32,060 |
| 2018-06-22 | $54.90 | $55.18 | $54.90 | $55.17 | $46.12 | 23,329 |
| 2018-06-21 | $53.02 | $54.72 | $53.02 | $53.69 | $44.88 | 12,751 |
| 2018-06-20 | $52.29 | $53.25 | $52.29 | $53.04 | $44.34 | 42,415 |
| 2018-06-19 | $51.61 | $51.90 | $51.55 | $51.84 | $43.33 | 54,469 |
| 2018-06-18 | $51.85 | $52.13 | $51.85 | $52.12 | $43.57 | 30,022 |
| 2018-06-15 | $51.93 | $51.93 | $51.20 | $51.36 | $42.93 | 44,332 |
| 2018-06-14 | $50.39 | $51.16 | $50.39 | $50.69 | $42.37 | 21,639 |
| 2018-06-13 | $52.00 | $52.00 | $51.48 | $51.63 | $43.16 | 29,613 |
| 2018-06-12 | $52.20 | $52.35 | $52.01 | $52.11 | $43.56 | 48,474 |
| 2018-06-11 | $52.79 | $53.11 | $52.79 | $53.05 | $44.35 | 16,146 |
| 2018-06-08 | $52.17 | $52.90 | $52.17 | $52.79 | $44.13 | 20,521 |
| 2018-06-07 | $53.20 | $53.20 | $52.56 | $52.75 | $44.10 | 24,648 |
| 2018-06-06 | $53.06 | $53.22 | $53.02 | $53.18 | $44.45 | 24,282 |
| 2018-06-05 | $53.58 | $53.79 | $53.58 | $53.73 | $44.91 | 44,564 |
| 2018-06-04 | $52.50 | $53.35 | $52.50 | $53.18 | $44.45 | 24,345 |
| 2018-06-01 | $52.12 | $52.42 | $52.12 | $52.39 | $43.79 | 21,229 |
| 2018-05-31 | $52.65 | $52.68 | $52.16 | $52.23 | $43.66 | 22,737 |
| 2018-05-30 | $52.45 | $53.12 | $52.40 | $53.12 | $44.40 | 71,984 |
| 2018-05-29 | $52.63 | $52.63 | $52.12 | $52.21 | $43.64 | 26,261 |
| 2018-05-25 | $51.90 | $52.57 | $51.90 | $52.43 | $43.83 | 14,300 |
| 2018-05-24 | $52.42 | $52.53 | $52.36 | $52.47 | $43.86 | 26,881 |
| 2018-05-23 | $52.34 | $52.63 | $52.34 | $52.58 | $43.95 | 18,903 |
| 2018-05-22 | $53.31 | $53.42 | $53.05 | $53.10 | $44.39 | 52,168 |
| 2018-05-21 | $52.87 | $52.98 | $52.80 | $52.94 | $44.25 | 17,708 |
| 2018-05-18 | $52.66 | $52.83 | $52.63 | $52.71 | $44.06 | 26,729 |
| 2018-05-17 | $52.68 | $53.44 | $52.68 | $53.34 | $44.59 | 553,476 |
| 2018-05-16 | $53.64 | $53.64 | $52.96 | $53.07 | $44.36 | 38,803 |
| 2018-05-15 | $52.88 | $52.92 | $52.78 | $52.82 | $44.15 | 40,698 |
| 2018-05-14 | $53.39 | $53.50 | $53.22 | $53.22 | $44.49 | 14,322 |
| 2018-05-11 | $53.43 | $53.43 | $53.13 | $53.13 | $44.41 | 28,037 |
| 2018-05-10 | $53.29 | $53.51 | $53.19 | $53.48 | $44.71 | 17,976 |
| 2018-05-09 | $53.03 | $53.49 | $53.03 | $53.38 | $44.62 | 33,112 |
| 2018-05-08 | $54.66 | $54.86 | $54.60 | $54.80 | $45.81 | 57,675 |
| 2018-05-07 | $54.76 | $54.97 | $54.59 | $54.62 | $45.66 | 21,425 |
| 2018-05-04 | $54.36 | $55.29 | $54.36 | $55.19 | $46.14 | 19,859 |
| 2018-05-03 | $55.17 | $55.73 | $55.17 | $55.65 | $46.52 | 15,776 |
| 2018-05-02 | $55.18 | $55.61 | $55.18 | $55.21 | $46.15 | 11,831 |
| 2018-05-01 | $54.86 | $54.86 | $54.43 | $54.64 | $45.68 | 36,682 |
| 2018-04-30 | $54.18 | $54.26 | $53.88 | $53.96 | $45.11 | 32,573 |
| 2018-04-27 | $53.48 | $55.00 | $53.48 | $54.30 | $45.39 | 15,610 |
| 2018-04-26 | $54.90 | $55.00 | $54.68 | $54.89 | $45.88 | 23,756 |
| 2018-04-25 | $55.34 | $55.50 | $55.11 | $55.44 | $46.34 | 12,887 |
| 2018-04-24 | $55.91 | $56.06 | $55.46 | $55.54 | $46.43 | 49,074 |
| 2018-04-23 | $55.39 | $55.58 | $55.19 | $55.26 | $46.19 | 68,124 |
| 2018-04-20 | $55.16 | $55.24 | $55.03 | $55.19 | $46.14 | 13,774 |
| 2018-04-19 | $56.09 | $56.23 | $55.82 | $55.92 | $46.75 | 14,088 |
| 2018-04-18 | $56.40 | $56.64 | $56.40 | $56.55 | $47.27 | 10,550 |
| 2018-04-17 | $56.63 | $56.70 | $56.58 | $56.70 | $47.40 | 64,686 |
| 2018-04-16 | $56.27 | $56.53 | $56.27 | $56.50 | $47.23 | 19,842 |
| 2018-04-13 | $58.04 | $58.04 | $56.64 | $56.78 | $47.46 | 12,447 |
| 2018-04-12 | $56.81 | $56.92 | $56.69 | $56.80 | $47.48 | 21,270 |
| 2018-04-11 | $57.03 | $57.25 | $56.85 | $56.94 | $47.60 | 14,240 |
| 2018-04-10 | $57.53 | $57.71 | $57.34 | $57.66 | $48.20 | 26,688 |
| 2018-04-09 | $56.39 | $56.98 | $56.39 | $56.49 | $47.22 | 17,679 |
| 2018-04-06 | $56.71 | $56.71 | $55.97 | $56.19 | $46.97 | 18,208 |
| 2018-04-05 | $56.67 | $56.96 | $56.67 | $56.74 | $47.43 | 18,130 |
| 2018-04-04 | $55.69 | $56.32 | $55.63 | $56.32 | $47.08 | 22,157 |
| 2018-04-03 | $55.58 | $55.63 | $55.24 | $55.54 | $46.43 | 31,704 |
| 2018-04-02 | $56.08 | $56.08 | $54.98 | $55.29 | $46.22 | 22,440 |
| 2018-03-29 | $55.46 | $56.14 | $55.46 | $55.87 | $46.70 | 32,841 |
| 2018-03-28 | $54.91 | $55.46 | $54.91 | $55.08 | $46.04 | 27,327 |
| 2018-03-27 | $55.72 | $55.89 | $55.03 | $55.03 | $46.00 | 51,642 |
| 2018-03-26 | $55.98 | $56.20 | $55.54 | $56.13 | $46.92 | 34,397 |
| 2018-03-23 | $56.77 | $56.77 | $55.72 | $55.72 | $46.58 | 29,221 |
| 2018-03-22 | $57.24 | $57.37 | $56.70 | $56.70 | $47.40 | 29,624 |
| 2018-03-21 | $58.25 | $58.50 | $56.80 | $58.35 | $48.78 | 26,379 |
| 2018-03-20 | $57.75 | $57.96 | $57.75 | $57.92 | $48.42 | 17,888 |
| 2018-03-19 | $57.83 | $57.83 | $57.20 | $57.50 | $48.07 | 17,455 |
| 2018-03-16 | $58.60 | $58.60 | $58.40 | $58.41 | $48.83 | 7,469 |
| 2018-03-15 | $59.40 | $59.46 | $59.10 | $59.22 | $49.50 | 23,554 |
| 2018-03-14 | $60.53 | $60.53 | $60.07 | $60.23 | $50.35 | 6,819 |
| 2018-03-13 | $60.79 | $60.94 | $59.95 | $60.08 | $50.22 | 19,467 |
| 2018-03-12 | $60.74 | $61.10 | $60.74 | $60.97 | $50.97 | 8,895 |
| 2018-03-09 | $59.64 | $60.83 | $59.64 | $60.81 | $50.83 | 10,544 |
| 2018-03-08 | $59.58 | $59.58 | $59.17 | $59.42 | $49.67 | 8,524 |
| 2018-03-07 | $58.96 | $59.10 | $58.74 | $59.05 | $49.36 | 10,440 |
| 2018-03-06 | $58.57 | $59.80 | $58.57 | $59.66 | $49.87 | 44,967 |
| 2018-03-05 | $58.12 | $58.86 | $58.12 | $58.79 | $49.14 | 9,922 |
| 2018-03-02 | $58.36 | $58.91 | $58.35 | $58.81 | $49.16 | 13,300 |
| 2018-03-01 | $58.74 | $58.95 | $58.25 | $58.58 | $48.97 | 10,949 |
| 2018-02-28 | $59.59 | $59.67 | $58.91 | $58.91 | $49.24 | 14,436 |
| 2018-02-27 | $60.00 | $60.00 | $59.48 | $59.68 | $49.89 | 10,905 |
| 2018-02-26 | $60.24 | $60.37 | $59.93 | $60.37 | $50.47 | 14,529 |
| 2018-02-23 | $59.15 | $59.38 | $58.97 | $59.38 | $49.64 | 9,673 |
| 2018-02-22 | $58.93 | $59.35 | $58.64 | $58.89 | $49.23 | 17,005 |
| 2018-02-21 | $60.08 | $60.60 | $59.70 | $59.86 | $48.75 | 15,503 |
| 2018-02-20 | $59.81 | $60.10 | $59.68 | $59.75 | $48.66 | 9,403 |
| 2018-02-16 | $60.35 | $60.35 | $59.85 | $60.18 | $49.01 | 10,440 |
| 2018-02-15 | $60.15 | $60.51 | $59.91 | $60.29 | $49.10 | 15,546 |
| 2018-02-14 | $57.92 | $60.70 | $57.92 | $60.70 | $49.44 | 18,449 |
| 2018-02-13 | $59.67 | $60.11 | $59.67 | $60.09 | $48.94 | 25,439 |
| 2018-02-12 | $60.07 | $60.07 | $59.15 | $59.70 | $48.62 | 14,798 |
| 2018-02-09 | $58.98 | $59.27 | $57.71 | $59.24 | $48.25 | 32,289 |
| 2018-02-08 | $59.42 | $59.48 | $58.07 | $58.07 | $47.30 | 21,623 |
| 2018-02-07 | $60.73 | $60.92 | $60.19 | $60.51 | $49.28 | 15,995 |
| 2018-02-06 | $61.36 | $62.14 | $61.06 | $61.43 | $50.03 | 25,061 |
| 2018-02-05 | $62.93 | $63.22 | $61.39 | $61.39 | $50.00 | 15,341 |
| 2018-02-02 | $63.90 | $63.92 | $63.37 | $63.54 | $51.75 | 8,501 |
| 2018-02-01 | $63.95 | $64.33 | $63.95 | $64.21 | $52.30 | 7,307 |
| 2018-01-31 | $63.87 | $63.87 | $63.28 | $63.63 | $51.82 | 24,611 |
| 2018-01-30 | $64.58 | $64.58 | $63.67 | $63.76 | $51.93 | 8,678 |
| 2018-01-29 | $63.70 | $63.99 | $63.67 | $63.84 | $52.00 | 19,003 |
| 2018-01-26 | $63.60 | $64.00 | $63.60 | $63.91 | $52.05 | 8,961 |
| 2018-01-25 | $63.58 | $63.68 | $63.02 | $63.18 | $51.46 | 13,719 |
| 2018-01-24 | $63.43 | $63.46 | $63.18 | $63.33 | $51.58 | 6,619 |
| 2018-01-23 | $63.35 | $63.63 | $63.29 | $63.63 | $51.82 | 11,589 |
| 2018-01-22 | $63.26 | $63.46 | $63.26 | $63.45 | $51.68 | 8,456 |
| 2018-01-19 | $63.97 | $64.10 | $63.85 | $64.00 | $52.13 | 21,772 |
| 2018-01-18 | $63.90 | $63.92 | $63.83 | $63.84 | $52.00 | 13,481 |
| 2018-01-17 | $63.70 | $64.34 | $63.70 | $64.24 | $52.32 | 11,343 |
| 2018-01-16 | $64.26 | $64.26 | $63.58 | $63.81 | $51.97 | 12,409 |
| 2018-01-12 | $63.85 | $64.33 | $63.85 | $64.22 | $52.31 | 6,711 |
| 2018-01-11 | $64.17 | $64.22 | $63.94 | $64.21 | $52.30 | 19,278 |
| 2018-01-10 | $63.85 | $64.13 | $63.71 | $63.83 | $51.99 | 19,255 |
| 2018-01-09 | $64.38 | $64.61 | $64.38 | $64.44 | $52.48 | 10,264 |
| 2018-01-08 | $63.99 | $64.14 | $63.99 | $64.14 | $52.24 | 10,984 |
| 2018-01-05 | $63.86 | $64.10 | $63.86 | $64.10 | $52.21 | 5,676 |
| 2018-01-04 | $62.98 | $63.33 | $62.98 | $63.24 | $51.51 | 20,453 |
| 2018-01-03 | $63.14 | $63.15 | $62.91 | $63.12 | $51.41 | 7,530 |
| 2018-01-02 | $63.40 | $63.40 | $62.80 | $62.99 | $51.30 | 7,702 |
| 2017-12-29 | $62.85 | $62.85 | $62.50 | $62.54 | $50.94 | 5,542 |
| 2017-12-28 | $62.73 | $62.74 | $62.53 | $62.65 | $51.03 | 9,242 |
| 2017-12-27 | $62.40 | $62.48 | $62.25 | $62.33 | $50.77 | 6,472 |
| 2017-12-26 | $61.88 | $62.14 | $61.88 | $62.07 | $50.55 | 4,555 |
| 2017-12-22 | $61.83 | $62.14 | $61.82 | $62.01 | $50.51 | 6,623 |
| 2017-12-21 | $61.58 | $61.80 | $61.40 | $61.66 | $50.22 | 19,193 |
| 2017-12-20 | $61.62 | $61.62 | $61.48 | $61.57 | $50.15 | 9,924 |
| 2017-12-19 | $61.45 | $61.50 | $61.26 | $61.45 | $50.05 | 9,219 |
| 2017-12-18 | $61.59 | $61.73 | $61.55 | $61.64 | $50.20 | 9,702 |
| 2017-12-15 | $61.44 | $61.50 | $61.30 | $61.47 | $50.07 | 11,836 |
| 2017-12-14 | $61.64 | $61.75 | $61.53 | $61.66 | $50.22 | 15,001 |
| 2017-12-13 | $61.26 | $61.66 | $61.17 | $61.47 | $50.07 | 15,790 |
| 2017-12-12 | $60.68 | $60.82 | $60.58 | $60.72 | $49.45 | 11,296 |
| 2017-12-11 | $60.02 | $60.48 | $60.02 | $60.41 | $49.20 | 20,193 |
| 2017-12-08 | $59.96 | $60.05 | $59.84 | $60.01 | $48.88 | 13,163 |
| 2017-12-07 | $59.47 | $59.63 | $59.30 | $59.53 | $48.49 | 13,548 |
| 2017-12-06 | $59.73 | $59.80 | $59.53 | $59.66 | $48.59 | 12,125 |
| 2017-12-05 | $60.00 | $60.00 | $59.79 | $59.85 | $48.75 | 21,870 |
| 2017-12-04 | $59.84 | $59.94 | $59.60 | $59.70 | $48.62 | 10,634 |
| 2017-12-01 | $60.01 | $60.31 | $60.01 | $60.22 | $49.05 | 10,767 |
| 2017-11-30 | $60.63 | $60.67 | $60.31 | $60.34 | $49.14 | 13,413 |
| 2017-11-29 | $61.31 | $61.58 | $61.31 | $61.43 | $50.03 | 11,013 |
| 2017-11-28 | $61.49 | $61.59 | $61.18 | $61.52 | $50.11 | 17,472 |
| 2017-11-27 | $61.62 | $61.62 | $61.19 | $61.19 | $49.84 | 9,748 |
| 2017-11-24 | $61.52 | $61.65 | $61.52 | $61.59 | $50.16 | 3,712 |
| 2017-11-22 | $61.66 | $61.79 | $61.59 | $61.79 | $50.33 | 11,523 |
| 2017-11-21 | $61.24 | $61.45 | $61.24 | $61.32 | $49.94 | 15,873 |
| 2017-11-20 | $60.91 | $61.21 | $60.91 | $61.18 | $49.83 | 14,168 |
| 2017-11-17 | $61.00 | $61.20 | $60.95 | $61.16 | $49.81 | 7,697 |
| 2017-11-16 | $61.35 | $61.83 | $61.35 | $61.81 | $50.34 | 5,374 |
| 2017-11-15 | $61.03 | $61.29 | $60.90 | $61.21 | $49.85 | 8,997 |
| 2017-11-14 | $61.32 | $61.45 | $61.19 | $61.36 | $49.98 | 14,141 |
| 2017-11-13 | $62.05 | $62.20 | $61.96 | $62.18 | $50.64 | 13,390 |
| 2017-11-10 | $61.91 | $62.16 | $61.88 | $62.16 | $50.63 | 6,043 |
| 2017-11-09 | $61.77 | $62.03 | $61.72 | $62.03 | $50.52 | 8,229 |
| 2017-11-08 | $60.95 | $62.60 | $60.95 | $62.50 | $50.90 | 541,486 |
| 2017-11-07 | $60.40 | $60.40 | $59.52 | $59.68 | $48.61 | 11,263 |
| 2017-11-06 | $59.38 | $59.82 | $59.38 | $59.68 | $48.61 | 7,224 |
| 2017-11-03 | $59.75 | $59.75 | $59.54 | $59.71 | $48.63 | 5,985 |
| 2017-11-02 | $59.13 | $60.12 | $59.13 | $59.91 | $48.79 | 24,427 |
| 2017-11-01 | $59.94 | $59.94 | $59.78 | $59.83 | $48.73 | 4,955 |
| 2017-10-31 | $59.50 | $59.72 | $59.43 | $59.69 | $48.62 | 8,830 |
| 2017-10-30 | $60.48 | $60.48 | $59.91 | $60.08 | $48.93 | 8,026 |
| 2017-10-27 | $60.00 | $60.48 | $60.00 | $60.48 | $49.26 | 6,154 |
| 2017-10-26 | $60.22 | $60.90 | $60.22 | $60.69 | $49.43 | 6,384 |
| 2017-10-25 | $60.63 | $61.07 | $60.16 | $60.62 | $49.37 | 7,617 |
| 2017-10-24 | $61.41 | $61.44 | $61.26 | $61.37 | $49.98 | 5,708 |
| 2017-10-23 | $61.62 | $61.62 | $61.38 | $61.44 | $50.04 | 8,755 |
| 2017-10-20 | $61.63 | $61.87 | $61.63 | $61.78 | $50.32 | 3,471 |
| 2017-10-19 | $61.45 | $61.95 | $61.45 | $61.80 | $50.33 | 4,655 |
| 2017-10-18 | $60.57 | $61.48 | $60.57 | $61.48 | $50.07 | 3,406 |
| 2017-10-17 | $61.34 | $61.34 | $61.11 | $61.21 | $49.85 | 7,654 |
| 2017-10-16 | $60.55 | $60.75 | $60.55 | $60.65 | $49.40 | 10,658 |
| 2017-10-13 | $60.56 | $60.61 | $60.37 | $60.49 | $49.27 | 4,981 |
| 2017-10-12 | $60.17 | $60.17 | $59.44 | $59.60 | $48.54 | 8,567 |
| 2017-10-11 | $59.25 | $59.37 | $59.24 | $59.33 | $48.32 | 8,801 |
| 2017-10-10 | $59.32 | $59.63 | $59.32 | $59.52 | $48.48 | 7,723 |
| 2017-10-09 | $59.53 | $59.73 | $59.28 | $59.37 | $48.35 | 11,192 |
| 2017-10-06 | $60.05 | $60.05 | $59.07 | $59.17 | $48.19 | 7,556 |
| 2017-10-05 | $58.90 | $59.13 | $58.84 | $58.93 | $48.00 | 7,974 |
| 2017-10-04 | $59.37 | $59.46 | $59.14 | $59.43 | $48.40 | 9,169 |
| 2017-10-03 | $58.38 | $59.71 | $58.27 | $59.71 | $48.63 | 12,665 |
| 2017-10-02 | $59.88 | $60.03 | $59.81 | $59.97 | $48.84 | 5,029 |
| 2017-09-29 | $58.95 | $59.18 | $58.95 | $59.18 | $48.20 | 17,328 |
| 2017-09-28 | $58.74 | $59.01 | $58.74 | $58.94 | $48.00 | 22,279 |
| 2017-09-27 | $59.06 | $59.18 | $58.87 | $59.14 | $48.17 | 9,631 |
| 2017-09-26 | $59.50 | $59.50 | $59.16 | $59.34 | $48.33 | 9,234 |
| 2017-09-25 | $61.13 | $61.13 | $60.11 | $60.17 | $49.01 | 10,068 |
| 2017-09-22 | $61.36 | $61.36 | $60.94 | $61.00 | $49.68 | 8,545 |
| 2017-09-21 | $60.71 | $60.79 | $60.61 | $60.63 | $49.38 | 14,804 |
| 2017-09-20 | $61.20 | $61.37 | $60.75 | $61.26 | $49.89 | 10,598 |
| 2017-09-19 | $60.95 | $61.39 | $60.95 | $61.39 | $50.00 | 4,655 |
| 2017-09-18 | $61.44 | $61.44 | $60.87 | $61.22 | $49.86 | 8,553 |
| 2017-09-15 | $61.07 | $61.25 | $61.05 | $61.15 | $49.80 | 3,891 |
| 2017-09-14 | $61.22 | $61.30 | $61.13 | $61.30 | $49.93 | 4,532 |
| 2017-09-13 | $61.57 | $61.57 | $61.13 | $61.13 | $49.79 | 3,826 |
| 2017-09-12 | $60.88 | $61.31 | $60.88 | $61.22 | $49.86 | 11,925 |
| 2017-09-11 | $59.95 | $60.03 | $59.70 | $59.87 | $48.76 | 8,569 |
| 2017-09-08 | $59.19 | $59.27 | $59.05 | $59.05 | $48.09 | 5,214 |
| 2017-09-07 | $59.42 | $59.72 | $59.39 | $59.71 | $48.63 | 16,056 |
| 2017-09-06 | $59.00 | $59.31 | $58.87 | $59.24 | $48.25 | 15,086 |
| 2017-09-05 | $59.95 | $59.95 | $59.23 | $59.43 | $48.40 | 115,565 |
| 2017-09-01 | $60.23 | $60.48 | $60.23 | $60.45 | $49.23 | 4,108 |
| 2017-08-31 | $60.07 | $60.35 | $60.07 | $60.35 | $49.15 | 6,747 |
| 2017-08-30 | $60.05 | $60.05 | $59.46 | $59.50 | $48.46 | 8,645 |
| 2017-08-29 | $60.39 | $60.49 | $60.33 | $60.44 | $49.23 | 10,457 |
| 2017-08-28 | $60.93 | $61.00 | $60.92 | $61.00 | $49.68 | 6,366 |
| 2017-08-25 | $61.64 | $61.76 | $61.60 | $61.68 | $50.24 | 4,363 |
| 2017-08-24 | $61.39 | $61.39 | $61.17 | $61.17 | $49.82 | 4,632 |
| 2017-08-23 | $61.79 | $62.05 | $61.46 | $61.96 | $50.46 | 6,571 |
| 2017-08-22 | $62.22 | $62.57 | $62.22 | $62.57 | $50.96 | 9,696 |
| 2017-08-21 | $62.25 | $62.26 | $62.07 | $62.26 | $50.71 | 4,729 |
| 2017-08-18 | $62.33 | $62.81 | $62.33 | $62.81 | $51.16 | 3,447 |
| 2017-08-17 | $62.86 | $63.09 | $62.49 | $62.52 | $50.92 | 9,146 |
| 2017-08-16 | $64.91 | $65.35 | $64.06 | $65.19 | $51.63 | 12,384 |
| 2017-08-15 | $63.55 | $63.64 | $63.35 | $63.41 | $50.22 | 14,538 |
| 2017-08-14 | $64.01 | $64.21 | $64.01 | $64.12 | $50.78 | 7,335 |
| 2017-08-11 | $63.38 | $63.65 | $63.38 | $63.43 | $50.23 | 5,511 |
| 2017-08-10 | $63.82 | $63.82 | $63.30 | $63.30 | $50.13 | 12,098 |
| 2017-08-09 | $63.87 | $63.87 | $63.44 | $63.60 | $50.37 | 8,585 |
| 2017-08-08 | $63.81 | $63.98 | $63.79 | $63.84 | $50.56 | 5,000 |
| 2017-08-07 | $64.28 | $64.64 | $64.28 | $64.57 | $51.13 | 3,384 |
| 2017-08-04 | $63.87 | $63.99 | $63.84 | $63.95 | $50.64 | 27,340 |
| 2017-08-03 | $66.90 | $66.95 | $66.62 | $66.86 | $52.95 | 4,218 |
| 2017-08-02 | $67.23 | $67.41 | $67.17 | $67.36 | $53.34 | 4,776 |
| 2017-08-01 | $67.70 | $67.71 | $67.22 | $67.41 | $53.38 | 9,878 |
| 2017-07-31 | $67.01 | $67.19 | $67.00 | $67.13 | $53.16 | 7,183 |
| 2017-07-28 | $67.19 | $67.24 | $67.09 | $67.09 | $53.13 | 2,188 |
| 2017-07-27 | $68.00 | $68.00 | $67.44 | $67.61 | $53.54 | 6,337 |
| 2017-07-26 | $67.42 | $68.03 | $67.42 | $68.03 | $53.87 | 5,200 |
| 2017-07-25 | $67.37 | $67.40 | $67.26 | $67.36 | $53.34 | 3,156 |
| 2017-07-24 | $66.44 | $66.58 | $66.35 | $66.56 | $52.71 | 3,907 |
| 2017-07-21 | $66.48 | $66.48 | $66.30 | $66.35 | $52.54 | 3,909 |
| 2017-07-20 | $67.10 | $67.42 | $67.10 | $67.38 | $53.36 | 5,220 |
| 2017-07-19 | $67.04 | $67.04 | $66.62 | $67.02 | $53.07 | 12,854 |
| 2017-07-18 | $64.42 | $64.42 | $64.25 | $64.33 | $50.94 | 4,366 |
| 2017-07-17 | $65.88 | $65.88 | $64.60 | $64.67 | $51.21 | 8,067 |
| 2017-07-14 | $64.00 | $65.16 | $64.00 | $64.97 | $51.45 | 4,805 |
| 2017-07-13 | $63.92 | $63.98 | $63.69 | $63.98 | $50.67 | 4,102 |
| 2017-07-12 | $63.00 | $63.00 | $62.76 | $63.00 | $49.89 | 8,848 |
| 2017-07-11 | $63.11 | $63.35 | $62.95 | $63.35 | $50.17 | 5,834 |
| 2017-07-10 | $62.83 | $63.21 | $62.83 | $63.21 | $50.06 | 5,091 |
| 2017-07-07 | $62.53 | $62.74 | $62.48 | $62.74 | $49.69 | 5,132 |
| 2017-07-06 | $62.68 | $62.82 | $62.63 | $62.78 | $49.72 | 5,845 |
| 2017-07-05 | $63.24 | $63.68 | $63.24 | $63.68 | $50.43 | 5,738 |
| 2017-07-03 | $63.23 | $63.42 | $63.23 | $63.37 | $50.18 | 1,942 |
| 2017-06-30 | $63.81 | $63.81 | $63.40 | $63.77 | $50.50 | 9,914 |
| 2017-06-29 | $64.04 | $64.05 | $63.51 | $63.85 | $50.56 | 14,725 |
| 2017-06-28 | $63.29 | $63.75 | $63.29 | $63.63 | $50.39 | 10,059 |
| 2017-06-27 | $62.21 | $62.41 | $62.16 | $62.17 | $49.23 | 7,268 |
| 2017-06-26 | $61.98 | $61.98 | $61.80 | $61.81 | $48.95 | 8,550 |
| 2017-06-23 | $61.52 | $61.60 | $61.52 | $61.57 | $48.76 | 12,182 |
| 2017-06-22 | $61.84 | $61.86 | $61.61 | $61.86 | $48.99 | 60,891 |
| 2017-06-21 | $61.20 | $61.40 | $61.10 | $61.23 | $48.49 | 29,162 |
| 2017-06-20 | $62.23 | $62.24 | $61.98 | $61.98 | $49.08 | 18,285 |
| 2017-06-19 | $62.88 | $62.90 | $62.87 | $62.89 | $49.80 | 6,237 |
| 2017-06-16 | $62.19 | $62.45 | $62.19 | $62.45 | $49.46 | 7,030 |
| 2017-06-15 | $61.77 | $62.19 | $61.77 | $62.19 | $49.25 | 5,981 |
| 2017-06-14 | $62.93 | $62.93 | $62.12 | $62.19 | $49.25 | 10,684 |
| 2017-06-13 | $61.21 | $61.47 | $61.21 | $61.45 | $48.66 | 8,243 |
| 2017-06-12 | $59.64 | $59.82 | $59.60 | $59.71 | $47.29 | 14,473 |
| 2017-06-09 | $59.88 | $59.88 | $59.50 | $59.62 | $47.21 | 7,051 |
| 2017-06-08 | $59.67 | $59.67 | $59.53 | $59.62 | $47.21 | 5,774 |
| 2017-06-07 | $59.26 | $59.29 | $59.06 | $59.13 | $46.83 | 8,171 |
| 2017-06-06 | $58.79 | $58.88 | $58.71 | $58.86 | $46.61 | 11,275 |
| 2017-06-05 | $59.24 | $59.50 | $59.24 | $59.45 | $47.08 | 12,270 |
| 2017-06-02 | $59.75 | $59.75 | $59.71 | $59.75 | $47.32 | 6,627 |
| 2017-06-01 | $58.97 | $59.14 | $58.59 | $59.04 | $46.76 | 11,304 |
| 2017-05-31 | $59.40 | $59.40 | $59.10 | $59.18 | $46.87 | 18,799 |
| 2017-05-30 | $59.29 | $59.43 | $59.23 | $59.33 | $46.99 | 7,506 |
| 2017-05-26 | $59.83 | $59.84 | $59.71 | $59.84 | $47.39 | 13,098 |
| 2017-05-25 | $60.80 | $60.83 | $60.73 | $60.76 | $48.12 | 9,348 |
| 2017-05-24 | $60.50 | $60.88 | $60.50 | $60.82 | $48.16 | 21,792 |
| 2017-05-23 | $60.87 | $61.00 | $60.71 | $60.89 | $48.22 | 12,810 |
| 2017-05-22 | $59.88 | $61.12 | $59.88 | $61.03 | $48.33 | 10,570 |
| 2017-05-19 | $59.75 | $60.22 | $59.75 | $60.10 | $47.59 | 11,703 |
| 2017-05-18 | $59.83 | $60.00 | $59.74 | $59.90 | $47.44 | 9,626 |
| 2017-05-17 | $59.80 | $59.99 | $59.57 | $59.60 | $47.20 | 29,586 |
| 2017-05-16 | $61.42 | $61.63 | $61.33 | $61.38 | $48.61 | 18,189 |
| 2017-05-15 | $61.04 | $61.33 | $61.04 | $61.12 | $48.40 | 7,871 |
| 2017-05-12 | $60.20 | $60.43 | $60.20 | $60.37 | $47.81 | 3,515 |
| 2017-05-11 | $60.33 | $60.47 | $60.31 | $60.43 | $47.86 | 5,873 |
| 2017-05-10 | $60.38 | $60.54 | $60.37 | $60.45 | $47.87 | 7,560 |
| 2017-05-09 | $60.44 | $60.51 | $60.30 | $60.51 | $47.92 | 28,065 |
| 2017-05-08 | $62.86 | $63.02 | $62.86 | $63.02 | $49.91 | 4,822 |
| 2017-05-05 | $62.95 | $63.12 | $62.71 | $63.12 | $49.99 | 4,972 |
| 2017-05-04 | $62.64 | $62.81 | $62.50 | $62.71 | $49.66 | 11,273 |
| 2017-05-03 | $63.86 | $63.86 | $63.48 | $63.53 | $50.31 | 5,401 |
| 2017-05-02 | $65.42 | $65.49 | $65.23 | $65.48 | $51.86 | 5,979 |
| 2017-05-01 | $65.82 | $65.90 | $65.82 | $65.89 | $52.18 | 7,344 |
| 2017-04-28 | $65.54 | $65.54 | $65.17 | $65.47 | $51.85 | 6,505 |
| 2017-04-27 | $65.38 | $65.66 | $65.38 | $65.61 | $51.96 | 3,855 |
| 2017-04-26 | $65.38 | $65.38 | $65.20 | $65.20 | $51.63 | 4,108 |
| 2017-04-25 | $65.50 | $65.74 | $65.49 | $65.68 | $52.01 | 117,738 |
| 2017-04-24 | $65.32 | $65.55 | $65.32 | $65.55 | $51.91 | 5,693 |
| 2017-04-21 | $64.64 | $64.69 | $64.57 | $64.69 | $51.23 | 5,602 |
| 2017-04-20 | $64.44 | $64.50 | $64.42 | $64.43 | $51.02 | 5,207 |
| 2017-04-19 | $63.85 | $63.99 | $63.55 | $63.56 | $50.33 | 8,033 |
| 2017-04-18 | $64.31 | $64.35 | $64.28 | $64.35 | $50.96 | 4,538 |
| 2017-04-17 | $65.11 | $65.42 | $64.95 | $65.42 | $51.81 | 4,332 |
| 2017-04-13 | $65.13 | $65.40 | $64.90 | $64.90 | $51.40 | 4,115 |
| 2017-04-12 | $64.98 | $65.00 | $64.73 | $65.00 | $51.48 | 11,893 |
| 2017-04-11 | $64.54 | $64.73 | $64.50 | $64.67 | $51.21 | 4,106 |
| 2017-04-10 | $64.32 | $64.32 | $64.23 | $64.25 | $50.88 | 2,347 |
| 2017-04-07 | $63.68 | $64.08 | $63.68 | $63.88 | $50.59 | 3,928 |
| 2017-04-06 | $64.37 | $64.37 | $64.23 | $64.23 | $50.87 | 3,515 |
| 2017-04-05 | $65.01 | $65.42 | $64.97 | $65.19 | $51.63 | 7,655 |
| 2017-04-04 | $65.38 | $65.38 | $65.11 | $65.24 | $50.50 | 5,920 |
| 2017-04-03 | $66.17 | $66.17 | $65.44 | $65.59 | $50.77 | 5,437 |
| 2017-03-31 | $65.80 | $65.87 | $65.70 | $65.82 | $50.94 | 8,652 |
| 2017-03-30 | $66.25 | $66.53 | $66.25 | $66.44 | $51.42 | 5,097 |
| 2017-03-29 | $65.68 | $66.23 | $65.14 | $66.20 | $51.24 | 5,180 |
| 2017-03-28 | $64.60 | $65.50 | $64.60 | $65.45 | $50.66 | 7,899 |
| 2017-03-27 | $64.12 | $64.12 | $63.15 | $63.88 | $49.44 | 4,472 |
| 2017-03-24 | $64.18 | $64.18 | $63.60 | $63.80 | $49.38 | 2,372 |
| 2017-03-23 | $63.15 | $63.90 | $63.15 | $63.61 | $49.23 | 36,203 |
| 2017-03-22 | $63.71 | $63.88 | $63.54 | $63.71 | $49.31 | 3,583 |
| 2017-03-21 | $65.26 | $65.78 | $64.55 | $64.64 | $50.03 | 6,453 |
| 2017-03-20 | $65.11 | $65.32 | $65.11 | $65.26 | $50.51 | 12,479 |
| 2017-03-17 | $65.24 | $65.76 | $64.73 | $65.19 | $50.46 | 6,689 |
| 2017-03-16 | $65.39 | $65.39 | $65.03 | $65.08 | $50.37 | 3,776 |
| 2017-03-15 | $63.75 | $66.00 | $63.75 | $66.00 | $51.08 | 6,524 |
| 2017-03-14 | $63.30 | $64.38 | $63.30 | $63.71 | $49.31 | 19,715 |
| 2017-03-13 | $63.71 | $64.04 | $63.41 | $63.97 | $49.51 | 100,954 |
| 2017-03-10 | $63.66 | $63.97 | $63.28 | $63.90 | $49.46 | 6,081 |
| 2017-03-09 | $62.48 | $63.19 | $62.48 | $63.17 | $48.89 | 4,056 |
| 2017-03-08 | $63.59 | $63.59 | $62.50 | $62.72 | $48.55 | 5,052 |
| 2017-03-07 | $63.39 | $63.91 | $62.86 | $63.38 | $49.06 | 8,236 |
| 2017-03-06 | $63.37 | $63.86 | $63.16 | $63.40 | $49.07 | 5,597 |
| 2017-03-03 | $63.09 | $63.53 | $62.66 | $63.43 | $49.09 | 7,768 |
| 2017-03-02 | $63.74 | $63.74 | $63.40 | $63.40 | $49.07 | 15,621 |
| 2017-03-01 | $63.94 | $64.45 | $63.64 | $64.32 | $49.78 | 8,847 |
| 2017-02-28 | $63.61 | $63.61 | $63.15 | $63.15 | $48.88 | 7,064 |
| 2017-02-27 | $63.62 | $63.62 | $63.22 | $63.22 | $48.93 | 6,094 |
| 2017-02-24 | $64.18 | $64.18 | $63.67 | $63.89 | $49.45 | 6,650 |
| 2017-02-23 | $65.09 | $65.09 | $64.61 | $64.72 | $50.09 | 8,020 |
| 2017-02-22 | $66.05 | $66.29 | $65.78 | $66.29 | $50.16 | 9,697 |
| 2017-02-21 | $66.18 | $66.22 | $65.96 | $66.22 | $50.11 | 3,425 |
| 2017-02-17 | $65.65 | $66.01 | $65.65 | $65.78 | $49.77 | 3,555 |
| 2017-02-16 | $65.70 | $65.80 | $65.62 | $65.63 | $49.66 | 5,119 |
| 2017-02-15 | $65.00 | $65.33 | $65.00 | $65.33 | $49.43 | 10,269 |
| 2017-02-14 | $64.34 | $64.63 | $63.11 | $64.40 | $48.73 | 5,494 |
| 2017-02-13 | $64.50 | $64.50 | $63.89 | $64.04 | $48.46 | 4,264 |
| 2017-02-10 | $63.98 | $63.98 | $63.53 | $63.85 | $48.31 | 3,460 |
| 2017-02-09 | $63.02 | $63.02 | $62.76 | $62.86 | $47.56 | 4,609 |
| 2017-02-08 | $63.54 | $63.54 | $62.95 | $62.95 | $47.63 | 6,858 |
| 2017-02-07 | $62.84 | $62.84 | $61.48 | $62.38 | $47.20 | 8,338 |
| 2017-02-06 | $62.82 | $63.25 | $62.77 | $62.89 | $47.59 | 5,731 |
| 2017-02-03 | $63.28 | $63.28 | $62.85 | $63.16 | $47.79 | 4,050 |
| 2017-02-02 | $63.37 | $63.37 | $63.00 | $63.06 | $47.71 | 8,527 |
| 2017-02-01 | $62.68 | $62.68 | $61.79 | $62.36 | $47.18 | 4,384 |
| 2017-01-31 | $62.56 | $62.56 | $61.87 | $62.09 | $46.98 | 3,869 |
| 2017-01-30 | $62.65 | $62.70 | $61.90 | $62.02 | $46.93 | 2,844 |
| 2017-01-27 | $62.18 | $62.98 | $62.18 | $62.67 | $47.42 | 13,989 |
| 2017-01-26 | $62.05 | $62.51 | $61.56 | $62.48 | $47.28 | 7,232 |
| 2017-01-25 | $62.74 | $62.75 | $61.44 | $62.40 | $47.22 | 11,379 |
| 2017-01-24 | $61.67 | $62.96 | $61.03 | $62.43 | $47.24 | 4,830 |
| 2017-01-23 | $62.75 | $62.75 | $61.74 | $61.74 | $46.72 | 8,168 |
| 2017-01-20 | $61.62 | $62.54 | $61.62 | $61.72 | $46.70 | 6,892 |
| 2017-01-19 | $62.24 | $62.39 | $61.94 | $62.14 | $47.01 | 3,389 |
| 2017-01-18 | $62.25 | $62.81 | $62.22 | $62.30 | $47.14 | 15,275 |
| 2017-01-17 | $63.54 | $63.54 | $63.02 | $63.09 | $47.74 | 6,646 |
| 2017-01-13 | $63.78 | $63.78 | $62.95 | $62.97 | $47.65 | 13,655 |
| 2017-01-12 | $64.40 | $64.40 | $63.62 | $63.86 | $48.32 | 11,584 |
| 2017-01-11 | $63.19 | $63.45 | $62.14 | $63.33 | $47.92 | 5,182 |
| 2017-01-10 | $63.48 | $63.48 | $62.66 | $62.66 | $47.41 | 4,690 |
| 2017-01-09 | $62.47 | $63.45 | $62.00 | $62.13 | $47.01 | 3,847 |
| 2017-01-06 | $62.32 | $62.32 | $61.08 | $61.70 | $46.69 | 4,958 |
| 2017-01-05 | $61.35 | $61.59 | $61.35 | $61.57 | $46.58 | 49,254 |
| 2017-01-04 | $60.66 | $61.45 | $60.66 | $61.11 | $46.24 | 4,113 |
| 2017-01-03 | $59.95 | $60.10 | $59.95 | $60.02 | $45.41 | 5,651 |
| 2016-12-30 | $59.53 | $59.66 | $59.15 | $59.35 | $44.91 | 15,838 |
| 2016-12-29 | $59.64 | $60.30 | $59.64 | $60.25 | $45.59 | 11,710 |
| 2016-12-28 | $59.93 | $59.95 | $59.58 | $59.93 | $45.35 | 5,172 |
| 2016-12-27 | $58.65 | $59.95 | $58.65 | $59.49 | $45.01 | 5,203 |
| 2016-12-23 | $59.57 | $59.95 | $58.06 | $59.25 | $44.83 | 8,226 |
| 2016-12-22 | $59.03 | $60.61 | $59.03 | $59.85 | $45.29 | 7,377 |
| 2016-12-21 | $60.02 | $60.64 | $58.73 | $59.62 | $45.11 | 5,046 |
| 2016-12-20 | $60.53 | $60.53 | $58.73 | $59.86 | $45.29 | 28,658 |
| 2016-12-19 | $59.00 | $59.66 | $59.00 | $59.55 | $45.06 | 4,574 |
| 2016-12-16 | $59.63 | $60.22 | $58.54 | $59.26 | $44.84 | 7,647 |
| 2016-12-15 | $59.41 | $59.60 | $59.35 | $59.48 | $45.00 | 7,251 |
| 2016-12-14 | $60.08 | $61.13 | $59.67 | $59.67 | $45.15 | 4,748 |
| 2016-12-13 | $59.55 | $61.34 | $59.55 | $60.77 | $45.98 | 15,813 |
| 2016-12-12 | $59.74 | $60.60 | $59.74 | $60.50 | $45.78 | 11,132 |
| 2016-12-09 | $59.60 | $60.20 | $59.60 | $59.98 | $45.38 | 4,524 |
| 2016-12-08 | $59.75 | $60.33 | $59.11 | $59.75 | $45.21 | 14,225 |
| 2016-12-07 | $59.16 | $59.77 | $59.16 | $59.77 | $45.22 | 3,449 |
| 2016-12-06 | $59.15 | $59.15 | $57.45 | $58.04 | $43.91 | 18,000 |
| 2016-12-05 | $57.50 | $59.06 | $57.50 | $58.74 | $44.45 | 11,637 |
| 2016-12-02 | $58.88 | $58.88 | $58.13 | $58.52 | $44.28 | 6,335 |
| 2016-12-01 | $58.59 | $58.96 | $58.40 | $58.95 | $44.60 | 3,803 |
| 2016-11-30 | $59.00 | $59.15 | $58.19 | $58.42 | $44.20 | 4,959 |
| 2016-11-29 | $58.24 | $58.24 | $56.96 | $58.16 | $44.01 | 5,537 |
| 2016-11-28 | $57.00 | $58.25 | $57.00 | $57.72 | $43.67 | 4,105 |
| 2016-11-25 | $59.36 | $59.36 | $58.13 | $58.30 | $44.11 | 2,436 |
| 2016-11-23 | $58.28 | $58.28 | $57.05 | $57.93 | $43.83 | 4,555 |
| 2016-11-22 | $57.50 | $58.04 | $56.44 | $57.59 | $43.58 | 8,166 |
| 2016-11-21 | $57.64 | $57.64 | $55.88 | $56.91 | $43.06 | 4,799 |
| 2016-11-18 | $56.70 | $56.70 | $56.33 | $56.50 | $42.75 | 6,207 |
| 2016-11-17 | $56.76 | $57.29 | $56.76 | $56.97 | $43.10 | 3,212 |
| 2016-11-16 | $58.06 | $58.06 | $56.44 | $57.37 | $43.41 | 8,425 |
| 2016-11-15 | $58.00 | $58.00 | $56.83 | $57.77 | $43.71 | 7,583 |
| 2016-11-14 | $56.65 | $57.47 | $56.65 | $57.40 | $43.43 | 5,305 |
| 2016-11-11 | $57.97 | $57.97 | $56.65 | $57.00 | $43.13 | 5,778 |
| 2016-11-10 | $56.14 | $56.61 | $55.53 | $55.97 | $42.35 | 13,439 |
| 2016-11-09 | $55.78 | $56.40 | $55.24 | $55.97 | $42.35 | 20,886 |
| 2016-11-08 | $54.92 | $56.44 | $54.92 | $56.27 | $42.57 | 4,627 |
| 2016-11-07 | $55.31 | $56.72 | $55.31 | $55.46 | $41.96 | 3,537 |
| 2016-11-04 | $54.68 | $54.68 | $54.02 | $54.38 | $41.14 | 4,585 |
| 2016-11-03 | $54.45 | $55.31 | $54.41 | $54.90 | $41.54 | 4,035 |
| 2016-11-02 | $54.63 | $55.53 | $54.63 | $54.71 | $41.40 | 3,904 |
| 2016-11-01 | $56.05 | $56.05 | $55.17 | $55.32 | $41.86 | 5,964 |
| 2016-10-31 | $55.66 | $56.03 | $55.31 | $55.84 | $42.25 | 9,199 |
| 2016-10-28 | $55.36 | $55.58 | $55.21 | $55.52 | $42.01 | 4,087 |
| 2016-10-27 | $56.20 | $56.20 | $55.59 | $55.59 | $42.06 | 9,988 |
| 2016-10-26 | $56.15 | $57.05 | $56.15 | $56.89 | $43.04 | 3,945 |
| 2016-10-25 | $57.35 | $57.49 | $57.11 | $57.33 | $43.38 | 7,153 |
| 2016-10-24 | $57.00 | $57.31 | $56.93 | $56.98 | $43.11 | 5,980 |
| 2016-10-21 | $56.92 | $57.28 | $56.63 | $57.04 | $43.16 | 3,018 |
| 2016-10-20 | $56.99 | $57.45 | $56.81 | $57.03 | $43.15 | 4,279 |
| 2016-10-19 | $57.58 | $58.02 | $57.58 | $57.88 | $43.80 | 13,339 |
| 2016-10-18 | $57.06 | $57.72 | $57.06 | $57.68 | $43.64 | 5,363 |
| 2016-10-17 | $56.93 | $56.97 | $56.71 | $56.89 | $43.05 | 6,899 |
| 2016-10-14 | $56.80 | $57.16 | $56.80 | $56.89 | $43.05 | 7,490 |
| 2016-10-13 | $55.57 | $56.70 | $55.57 | $56.70 | $42.90 | 8,375 |
| 2016-10-12 | $56.70 | $56.80 | $56.55 | $56.61 | $42.83 | 4,538 |
| 2016-10-11 | $56.18 | $56.46 | $55.87 | $55.87 | $42.27 | 4,393 |
| 2016-10-10 | $57.43 | $57.43 | $56.68 | $56.82 | $42.99 | 5,891 |
| 2016-10-07 | $56.80 | $56.80 | $56.08 | $56.40 | $42.68 | 5,623 |
| 2016-10-06 | $56.62 | $56.62 | $55.80 | $56.17 | $42.50 | 2,797 |
| 2016-10-05 | $56.77 | $56.77 | $55.98 | $56.34 | $42.63 | 3,108 |
| 2016-10-04 | $55.91 | $56.05 | $55.45 | $55.52 | $42.01 | 6,276 |
| 2016-10-03 | $55.90 | $56.47 | $55.90 | $56.03 | $42.39 | 4,967 |
| 2016-09-30 | $55.60 | $56.00 | $55.60 | $55.96 | $41.11 | 13,269 |
| 2016-09-29 | $56.94 | $56.94 | $55.72 | $55.76 | $40.96 | 10,745 |
| 2016-09-28 | $55.88 | $56.50 | $55.81 | $56.50 | $41.51 | 5,301 |
| 2016-09-27 | $55.82 | $55.84 | $55.20 | $55.78 | $40.97 | 13,519 |
| 2016-09-26 | $55.68 | $55.74 | $55.53 | $55.58 | $40.83 | 8,222 |
| 2016-09-23 | $56.02 | $56.18 | $55.67 | $56.11 | $41.22 | 5,331 |
| 2016-09-22 | $56.18 | $56.18 | $55.84 | $55.97 | $41.12 | 6,036 |
| 2016-09-21 | $55.38 | $55.67 | $54.79 | $55.08 | $40.46 | 7,180 |
| 2016-09-20 | $55.27 | $55.27 | $54.58 | $54.75 | $40.22 | 12,978 |
| 2016-09-19 | $54.50 | $54.57 | $54.13 | $54.53 | $40.06 | 9,303 |
| 2016-09-16 | $54.06 | $54.10 | $53.86 | $54.00 | $39.67 | 7,165 |
| 2016-09-15 | $53.14 | $54.48 | $53.14 | $54.27 | $39.86 | 13,778 |
| 2016-09-14 | $52.75 | $53.61 | $52.75 | $53.32 | $39.17 | 12,919 |
| 2016-09-13 | $51.99 | $51.99 | $51.33 | $51.60 | $37.91 | 27,839 |
| 2016-09-12 | $53.00 | $53.80 | $52.85 | $53.62 | $39.39 | 8,361 |
| 2016-09-09 | $53.91 | $53.91 | $53.00 | $53.10 | $39.01 | 4,330 |
| 2016-09-08 | $55.00 | $55.00 | $54.83 | $54.89 | $40.32 | 2,925 |
| 2016-09-07 | $55.27 | $55.56 | $55.22 | $55.39 | $40.69 | 5,438 |
| 2016-09-06 | $54.75 | $55.12 | $54.71 | $54.97 | $40.38 | 4,413 |
| 2016-09-02 | $53.90 | $54.12 | $53.83 | $53.88 | $39.58 | 4,214 |
| 2016-09-01 | $53.52 | $53.93 | $53.52 | $53.80 | $39.52 | 6,343 |
| 2016-08-31 | $54.23 | $54.23 | $53.55 | $53.89 | $39.59 | 9,492 |
| 2016-08-30 | $55.10 | $55.10 | $54.85 | $54.91 | $40.34 | 3,821 |
| 2016-08-29 | $54.97 | $55.10 | $54.86 | $54.97 | $40.38 | 22,541 |
| 2016-08-26 | $55.81 | $56.44 | $55.29 | $55.29 | $40.62 | 11,785 |
| 2016-08-25 | $56.17 | $56.49 | $56.12 | $56.12 | $41.23 | 4,101 |
| 2016-08-24 | $56.41 | $57.27 | $56.41 | $56.51 | $41.51 | 4,142 |
| 2016-08-23 | $56.16 | $56.87 | $56.16 | $56.56 | $41.55 | 3,896 |
| 2016-08-22 | $55.56 | $56.10 | $55.55 | $56.03 | $41.16 | 12,038 |
| 2016-08-19 | $56.06 | $56.20 | $56.01 | $56.20 | $41.29 | 3,255 |
| 2016-08-18 | $56.51 | $56.51 | $56.00 | $56.45 | $41.47 | 8,277 |
| 2016-08-17 | $58.65 | $58.65 | $58.55 | $58.55 | $41.76 | 1,581 |
| 2016-08-16 | $58.30 | $58.66 | $58.30 | $58.66 | $41.84 | 3,575 |
| 2016-08-15 | $58.30 | $58.78 | $58.30 | $58.72 | $41.88 | 4,457 |
| 2016-08-12 | $59.01 | $59.01 | $57.95 | $57.95 | $41.33 | 3,772 |
| 2016-08-11 | $58.75 | $58.82 | $58.74 | $58.79 | $41.93 | 8,000 |
| 2016-08-10 | $59.85 | $59.85 | $59.23 | $59.30 | $42.30 | 24,987 |
| 2016-08-09 | $60.23 | $60.57 | $60.23 | $60.35 | $43.05 | 2,282 |
| 2016-08-08 | $59.52 | $59.52 | $58.61 | $59.35 | $42.34 | 4,535 |
| 2016-08-05 | $58.34 | $58.73 | $58.20 | $58.66 | $41.84 | 13,428 |
| 2016-08-04 | $58.53 | $58.53 | $57.51 | $58.18 | $41.50 | 3,266 |
| 2016-08-03 | $58.70 | $58.70 | $57.76 | $58.00 | $41.37 | 11,800 |
| 2016-08-02 | $59.42 | $59.42 | $58.55 | $58.75 | $41.91 | 5,227 |
| 2016-08-01 | $59.33 | $59.33 | $58.29 | $58.62 | $41.81 | 4,300 |
| 2016-07-29 | $59.33 | $59.33 | $59.05 | $59.05 | $42.12 | 2,107 |
| 2016-07-28 | $59.25 | $59.25 | $58.66 | $58.74 | $41.90 | 4,832 |
| 2016-07-27 | $58.63 | $58.76 | $57.79 | $58.75 | $41.91 | 3,923 |
| 2016-07-26 | $58.53 | $58.76 | $58.53 | $58.61 | $41.80 | 5,440 |
| 2016-07-25 | $58.27 | $58.27 | $57.63 | $58.15 | $41.48 | 2,683 |
| 2016-07-22 | $58.09 | $58.12 | $57.20 | $57.97 | $41.35 | 5,102 |
| 2016-07-21 | $57.75 | $58.05 | $57.55 | $57.95 | $41.34 | 6,430 |
| 2016-07-20 | $58.22 | $58.22 | $57.05 | $57.64 | $41.11 | 6,867 |
| 2016-07-19 | $57.62 | $57.62 | $56.27 | $57.26 | $40.84 | 7,413 |
| 2016-07-18 | $57.88 | $58.09 | $57.71 | $58.09 | $41.44 | 3,844 |
| 2016-07-15 | $58.12 | $58.12 | $57.82 | $58.03 | $41.39 | 4,029 |
| 2016-07-14 | $58.28 | $58.28 | $57.64 | $58.18 | $41.50 | 4,462 |
| 2016-07-13 | $57.30 | $57.66 | $57.04 | $57.47 | $40.99 | 6,625 |
| 2016-07-12 | $57.30 | $57.76 | $56.65 | $57.74 | $41.19 | 8,819 |
| 2016-07-11 | $56.45 | $56.50 | $56.18 | $56.18 | $40.07 | 3,968 |
| 2016-07-08 | $54.67 | $55.34 | $54.67 | $55.22 | $39.39 | 9,318 |
| 2016-07-07 | $54.29 | $54.37 | $53.95 | $54.27 | $38.71 | 6,494 |
| 2016-07-06 | $54.03 | $54.37 | $53.68 | $54.37 | $38.78 | 10,128 |
| 2016-07-05 | $54.26 | $54.26 | $53.89 | $54.11 | $38.60 | 9,126 |
| 2016-07-01 | $55.57 | $55.82 | $55.19 | $55.82 | $39.82 | 4,650 |
| 2016-06-30 | $55.39 | $55.85 | $55.39 | $55.85 | $39.84 | 5,125 |
| 2016-06-29 | $55.10 | $55.45 | $55.10 | $55.34 | $39.47 | 7,975 |
| 2016-06-28 | $54.50 | $54.85 | $54.10 | $54.78 | $39.08 | 14,703 |
| 2016-06-27 | $53.75 | $53.75 | $52.25 | $52.60 | $37.52 | 16,911 |
| 2016-06-24 | $53.99 | $55.22 | $53.99 | $54.72 | $39.03 | 7,586 |
| 2016-06-23 | $57.00 | $57.58 | $56.90 | $57.51 | $41.02 | 22,170 |
| 2016-06-22 | $56.68 | $56.68 | $56.17 | $56.56 | $40.34 | 6,480 |
| 2016-06-21 | $55.90 | $56.35 | $55.90 | $56.13 | $40.04 | 10,694 |
| 2016-06-20 | $55.68 | $55.68 | $55.14 | $55.35 | $39.48 | 8,973 |
| 2016-06-17 | $53.12 | $53.53 | $53.12 | $53.53 | $38.18 | 15,579 |
| 2016-06-16 | $52.85 | $53.16 | $52.15 | $53.16 | $37.92 | 18,059 |
| 2016-06-15 | $54.05 | $54.19 | $53.50 | $53.50 | $38.16 | 9,924 |
| 2016-06-14 | $53.33 | $53.90 | $53.33 | $53.80 | $38.38 | 23,693 |
| 2016-06-13 | $55.00 | $55.41 | $54.56 | $54.71 | $39.03 | 8,113 |
| 2016-06-10 | $55.63 | $55.63 | $55.04 | $55.09 | $39.30 | 5,251 |
| 2016-06-09 | $56.70 | $56.70 | $56.44 | $56.44 | $40.26 | 3,712 |
| 2016-06-08 | $57.96 | $57.96 | $57.52 | $57.60 | $41.09 | 15,290 |
| 2016-06-07 | $57.87 | $57.87 | $57.54 | $57.64 | $41.12 | 20,855 |
| 2016-06-06 | $57.03 | $57.03 | $55.76 | $56.82 | $40.53 | 26,842 |
| 2016-06-03 | $55.44 | $55.97 | $55.44 | $55.50 | $39.59 | 35,382 |
| 2016-06-02 | $55.07 | $55.07 | $54.80 | $54.85 | $39.13 | 11,723 |
| 2016-06-01 | $55.98 | $55.98 | $55.26 | $55.73 | $39.75 | 4,394 |
| 2016-05-31 | $56.12 | $56.50 | $55.88 | $56.16 | $40.06 | 5,174 |
| 2016-05-27 | $57.00 | $57.15 | $56.93 | $57.00 | $40.66 | 4,090 |
| 2016-05-26 | $56.90 | $57.08 | $56.77 | $57.03 | $40.68 | 3,854 |
| 2016-05-25 | $56.93 | $57.00 | $56.75 | $56.92 | $40.60 | 3,125 |
| 2016-05-24 | $56.46 | $56.86 | $56.32 | $56.67 | $40.42 | 6,634 |
| 2016-05-23 | $56.92 | $56.92 | $56.17 | $56.50 | $40.30 | 5,531 |
| 2016-05-20 | $55.81 | $56.80 | $55.81 | $56.48 | $40.29 | 6,177 |
| 2016-05-19 | $56.58 | $56.58 | $55.95 | $56.50 | $40.30 | 4,331 |
| 2016-05-18 | $57.03 | $57.24 | $56.38 | $56.38 | $40.21 | 3,934 |
| 2016-05-17 | $57.78 | $57.78 | $57.33 | $57.39 | $40.94 | 5,307 |
| 2016-05-16 | $57.71 | $57.71 | $56.45 | $57.41 | $40.95 | 3,294 |
| 2016-05-13 | $56.47 | $57.03 | $55.79 | $56.61 | $40.38 | 4,006 |
| 2016-05-12 | $57.95 | $57.95 | $57.07 | $57.40 | $40.94 | 4,345 |
| 2016-05-11 | $57.95 | $57.95 | $57.07 | $57.33 | $40.89 | 4,601 |
| 2016-05-10 | $57.31 | $57.78 | $57.17 | $57.78 | $41.22 | 10,085 |
| 2016-05-09 | $55.31 | $55.36 | $54.75 | $54.75 | $39.05 | 3,382 |
| 2016-05-06 | $54.10 | $54.90 | $54.03 | $54.37 | $38.78 | 7,999 |
| 2016-05-05 | $55.70 | $55.76 | $55.26 | $55.49 | $39.58 | 5,178 |
| 2016-05-04 | $56.51 | $56.51 | $55.47 | $55.61 | $39.67 | 5,253 |
| 2016-05-03 | $56.06 | $56.47 | $55.25 | $56.47 | $40.28 | 7,647 |
| 2016-05-02 | $56.01 | $56.01 | $55.53 | $55.78 | $39.79 | 2,591 |
| 2016-04-29 | $55.62 | $56.92 | $55.62 | $56.21 | $40.10 | 4,295 |
| 2016-04-28 | $56.25 | $56.72 | $56.12 | $56.28 | $40.15 | 5,331 |
| 2016-04-27 | $56.41 | $56.77 | $55.45 | $56.50 | $40.30 | 6,455 |
| 2016-04-26 | $58.46 | $58.92 | $58.00 | $58.92 | $42.03 | 3,440 |
| 2016-04-25 | $58.60 | $58.60 | $57.71 | $57.71 | $41.17 | 5,915 |
| 2016-04-22 | $58.00 | $58.35 | $57.78 | $58.23 | $41.54 | 3,342 |
| 2016-04-21 | $58.50 | $58.92 | $57.92 | $58.05 | $41.40 | 6,623 |
| 2016-04-20 | $59.32 | $59.32 | $58.32 | $58.36 | $41.63 | 3,596 |
| 2016-04-19 | $57.73 | $59.28 | $57.73 | $58.04 | $41.40 | 6,447 |
| 2016-04-18 | $57.24 | $58.50 | $57.24 | $57.60 | $41.09 | 4,429 |
| 2016-04-15 | $58.10 | $58.19 | $57.90 | $58.15 | $41.48 | 10,505 |
| 2016-04-14 | $57.24 | $58.16 | $57.24 | $57.95 | $41.34 | 25,838 |
| 2016-04-13 | $56.65 | $57.01 | $56.35 | $57.01 | $40.67 | 3,202 |
| 2016-04-12 | $54.80 | $56.04 | $54.27 | $56.04 | $39.97 | 15,527 |
| 2016-04-11 | $54.59 | $54.59 | $53.50 | $53.78 | $38.36 | 7,669 |
| 2016-04-08 | $53.63 | $53.86 | $53.33 | $53.76 | $38.35 | 6,009 |
| 2016-04-07 | $53.34 | $53.34 | $52.67 | $52.90 | $37.73 | 6,585 |
| 2016-04-06 | $54.27 | $54.27 | $53.09 | $54.27 | $38.71 | 6,303 |
| 2016-04-05 | $54.30 | $54.30 | $53.35 | $53.60 | $38.23 | 10,834 |
| 2016-04-04 | $55.77 | $56.47 | $55.76 | $55.83 | $39.82 | 6,662 |
| 2016-04-01 | $54.88 | $56.57 | $54.88 | $55.83 | $39.82 | 4,742 |
| 2016-03-31 | $57.00 | $57.66 | $57.00 | $57.45 | $39.83 | 1,925 |
| 2016-03-30 | $57.00 | $57.00 | $56.52 | $56.59 | $39.23 | 5,212 |
| 2016-03-29 | $55.25 | $56.59 | $54.90 | $56.59 | $39.23 | 9,524 |
| 2016-03-28 | $56.19 | $57.20 | $56.11 | $56.86 | $39.42 | 11,733 |
| 2016-03-24 | $55.19 | $56.88 | $55.19 | $56.35 | $39.07 | 3,189 |
| 2016-03-23 | $58.67 | $58.67 | $57.61 | $57.61 | $39.94 | 4,439 |
| 2016-03-22 | $58.54 | $58.76 | $58.05 | $58.42 | $40.50 | 4,092 |
| 2016-03-21 | $59.65 | $59.65 | $58.63 | $58.67 | $40.68 | 6,633 |
| 2016-03-18 | $59.71 | $59.94 | $59.68 | $59.94 | $41.56 | 4,429 |
| 2016-03-17 | $58.50 | $59.75 | $58.50 | $59.75 | $41.43 | 4,754 |
| 2016-03-16 | $57.04 | $58.02 | $56.29 | $57.60 | $39.94 | 6,114 |
| 2016-03-15 | $56.52 | $56.52 | $55.86 | $56.37 | $39.08 | 4,560 |
| 2016-03-14 | $58.09 | $58.09 | $57.43 | $57.66 | $39.97 | 7,810 |
| 2016-03-11 | $58.00 | $58.38 | $58.00 | $58.38 | $40.48 | 4,273 |
| 2016-03-10 | $56.72 | $57.00 | $56.33 | $57.00 | $39.52 | 4,162 |
| 2016-03-09 | $57.17 | $57.57 | $56.92 | $57.46 | $39.84 | 5,358 |
| 2016-03-08 | $56.50 | $56.85 | $55.98 | $56.02 | $38.84 | 11,672 |
| 2016-03-07 | $57.35 | $57.86 | $57.17 | $57.63 | $39.96 | 5,433 |
| 2016-03-04 | $56.09 | $57.29 | $56.09 | $57.05 | $39.55 | 6,201 |
| 2016-03-03 | $54.80 | $55.29 | $54.80 | $55.08 | $38.19 | 3,890 |
| 2016-03-02 | $53.77 | $54.35 | $53.40 | $54.30 | $37.65 | 7,357 |
| 2016-03-01 | $51.20 | $51.95 | $51.20 | $51.91 | $35.99 | 38,350 |
| 2016-02-29 | $50.84 | $50.84 | $50.03 | $50.10 | $34.74 | 15,240 |
| 2016-02-26 | $51.87 | $51.87 | $50.38 | $50.50 | $35.01 | 13,509 |
| 2016-02-25 | $51.00 | $51.78 | $50.79 | $51.50 | $35.71 | 14,993 |
| 2016-02-24 | $50.46 | $51.80 | $50.46 | $51.80 | $35.91 | 16,292 |
| 2016-02-23 | $53.04 | $53.04 | $52.32 | $52.56 | $36.44 | 14,480 |
| 2016-02-22 | $53.42 | $54.51 | $53.30 | $54.49 | $37.78 | 15,201 |
| 2016-02-19 | $51.29 | $52.54 | $51.15 | $52.21 | $36.19 | 12,678 |
| 2016-02-18 | $54.00 | $54.00 | $52.89 | $52.89 | $36.67 | 8,871 |
| 2016-02-17 | $52.38 | $54.23 | $52.38 | $54.17 | $36.52 | 20,368 |
| 2016-02-16 | $53.53 | $53.53 | $52.33 | $53.26 | $35.91 | 7,747 |
| 2016-02-12 | $52.66 | $52.76 | $51.89 | $52.76 | $35.57 | 7,634 |
| 2016-02-11 | $52.03 | $52.59 | $51.95 | $52.17 | $35.17 | 10,128 |
| 2016-02-10 | $53.25 | $53.39 | $52.70 | $52.74 | $35.56 | 18,242 |
| 2016-02-09 | $51.31 | $52.13 | $51.31 | $51.71 | $34.86 | 20,360 |
| 2016-02-08 | $53.69 | $53.78 | $53.08 | $53.51 | $36.08 | 19,918 |
| 2016-02-05 | $54.40 | $54.40 | $53.65 | $53.90 | $36.34 | 10,788 |
| 2016-02-04 | $55.71 | $56.13 | $55.47 | $55.84 | $37.65 | 9,605 |
| 2016-02-03 | $54.09 | $54.79 | $53.46 | $54.79 | $36.94 | 15,535 |
| 2016-02-02 | $55.00 | $55.05 | $54.29 | $54.41 | $36.68 | 17,455 |
| 2016-02-01 | $55.56 | $55.90 | $55.25 | $55.70 | $37.55 | 10,549 |
| 2016-01-29 | $56.04 | $56.39 | $55.84 | $56.39 | $38.02 | 18,583 |
| 2016-01-28 | $55.11 | $55.42 | $54.79 | $55.25 | $37.25 | 11,638 |
| 2016-01-27 | $55.05 | $55.51 | $54.18 | $54.59 | $36.81 | 10,641 |
| 2016-01-26 | $55.38 | $55.63 | $55.13 | $55.63 | $37.51 | 23,895 |
| 2016-01-25 | $54.85 | $55.62 | $54.46 | $54.57 | $36.79 | 27,489 |
| 2016-01-22 | $54.51 | $54.71 | $54.37 | $54.40 | $36.68 | 11,907 |
| 2016-01-21 | $53.40 | $54.49 | $53.01 | $54.42 | $36.69 | 15,696 |
| 2016-01-20 | $53.40 | $54.09 | $52.43 | $53.67 | $36.19 | 50,012 |
| 2016-01-19 | $54.47 | $55.05 | $54.18 | $54.71 | $36.89 | 23,559 |
| 2016-01-15 | $53.75 | $53.79 | $52.59 | $53.34 | $35.96 | 18,421 |
| 2016-01-14 | $55.58 | $57.03 | $55.37 | $56.73 | $38.24 | 25,071 |
| 2016-01-13 | $56.64 | $56.64 | $55.27 | $55.44 | $37.38 | 8,297 |
| 2016-01-12 | $56.19 | $56.19 | $55.35 | $55.86 | $37.66 | 32,145 |
| 2016-01-11 | $55.70 | $55.70 | $54.97 | $55.51 | $37.42 | 21,470 |
| 2016-01-08 | $55.47 | $55.92 | $54.40 | $54.40 | $36.68 | 9,939 |
| 2016-01-07 | $56.26 | $56.41 | $55.63 | $55.63 | $37.51 | 11,558 |
| 2016-01-06 | $58.40 | $58.40 | $57.69 | $57.69 | $38.90 | 22,866 |
| 2016-01-05 | $59.79 | $59.79 | $59.26 | $59.70 | $40.25 | 16,296 |
| 2016-01-04 | $61.00 | $61.00 | $59.92 | $60.51 | $40.80 | 17,621 |
| 2015-12-31 | $62.24 | $62.44 | $62.10 | $62.26 | $41.98 | 4,753 |
| 2015-12-30 | $62.63 | $62.64 | $62.31 | $62.31 | $42.01 | 11,896 |
| 2015-12-29 | $61.85 | $62.25 | $61.58 | $62.24 | $41.96 | 10,415 |
| 2015-12-28 | $60.82 | $60.82 | $60.07 | $60.40 | $40.72 | 13,102 |
| 2015-12-24 | $60.11 | $60.84 | $60.11 | $60.83 | $41.01 | 7,269 |
| 2015-12-23 | $59.56 | $60.30 | $59.56 | $60.23 | $40.61 | 36,715 |
| 2015-12-22 | $59.40 | $59.40 | $58.66 | $59.38 | $40.03 | 22,114 |
| 2015-12-21 | $58.89 | $59.22 | $58.72 | $59.22 | $39.93 | 25,910 |
| 2015-12-18 | $58.43 | $58.71 | $58.12 | $58.23 | $39.26 | 31,133 |
| 2015-12-17 | $57.60 | $57.62 | $57.08 | $57.23 | $38.59 | 18,704 |
| 2015-12-16 | $57.32 | $57.60 | $56.24 | $57.51 | $38.77 | 21,302 |
| 2015-12-15 | $55.88 | $55.93 | $55.48 | $55.78 | $37.61 | 38,192 |
| 2015-12-14 | $55.57 | $55.96 | $55.50 | $55.85 | $37.65 | 20,261 |
| 2015-12-11 | $56.93 | $56.93 | $55.66 | $55.85 | $37.65 | 9,650 |
| 2015-12-10 | $57.58 | $57.69 | $57.25 | $57.25 | $38.60 | 6,317 |
| 2015-12-09 | $57.85 | $58.62 | $57.29 | $57.83 | $38.99 | 21,759 |
| 2015-12-08 | $57.46 | $57.74 | $57.34 | $57.38 | $38.69 | 13,769 |
| 2015-12-07 | $58.87 | $58.87 | $58.18 | $58.34 | $39.33 | 21,334 |
| 2015-12-04 | $58.53 | $59.46 | $58.53 | $59.36 | $40.02 | 11,680 |
| 2015-12-03 | $59.21 | $59.32 | $59.07 | $59.30 | $39.98 | 5,336 |
| 2015-12-02 | $60.01 | $60.01 | $59.34 | $59.53 | $40.14 | 6,403 |
| 2015-12-01 | $59.22 | $59.41 | $59.03 | $59.31 | $39.98 | 15,354 |
| 2015-11-30 | $57.66 | $57.75 | $57.58 | $57.75 | $38.94 | 7,721 |
| 2015-11-27 | $57.46 | $58.00 | $57.46 | $58.00 | $39.10 | 669 |
| 2015-11-25 | $56.95 | $57.81 | $56.95 | $57.45 | $38.73 | 4,711 |
| 2015-11-24 | $57.75 | $58.07 | $57.30 | $57.92 | $39.05 | 21,059 |
| 2015-11-23 | $58.04 | $58.04 | $57.63 | $57.77 | $38.95 | 6,094 |
| 2015-11-20 | $57.75 | $58.04 | $57.75 | $57.80 | $38.97 | 10,323 |
| 2015-11-19 | $57.16 | $57.27 | $56.65 | $57.14 | $38.52 | 6,516 |
| 2015-11-18 | $55.05 | $55.98 | $55.02 | $55.90 | $37.69 | 20,417 |
| 2015-11-17 | $54.66 | $55.05 | $54.66 | $54.83 | $36.97 | 31,543 |
| 2015-11-16 | $53.18 | $53.59 | $53.07 | $53.59 | $36.13 | 9,848 |
| 2015-11-13 | $53.93 | $53.93 | $53.64 | $53.67 | $36.19 | 5,757 |
| 2015-11-12 | $54.60 | $54.72 | $54.50 | $54.52 | $36.76 | 14,501 |
| 2015-11-11 | $52.88 | $53.86 | $52.88 | $53.48 | $36.06 | 6,770 |
| 2015-11-10 | $52.34 | $52.48 | $51.95 | $52.48 | $35.38 | 23,476 |
| 2015-11-09 | $53.04 | $53.38 | $52.69 | $52.85 | $35.63 | 20,001 |
| 2015-11-06 | $53.64 | $54.02 | $53.56 | $53.88 | $36.32 | 5,986 |
| 2015-11-05 | $54.57 | $54.57 | $54.05 | $54.34 | $36.64 | 5,530 |
| 2015-11-04 | $55.55 | $55.55 | $54.70 | $54.75 | $36.91 | 5,817 |
| 2015-11-03 | $55.31 | $55.56 | $54.44 | $55.56 | $37.46 | 24,771 |
| 2015-11-02 | $53.84 | $54.23 | $53.46 | $54.18 | $36.53 | 12,194 |
| 2015-10-30 | $54.40 | $55.11 | $54.40 | $55.02 | $37.10 | 10,924 |
| 2015-10-29 | $54.36 | $54.72 | $54.36 | $54.59 | $36.81 | 17,777 |
| 2015-10-28 | $55.16 | $55.71 | $55.14 | $55.59 | $37.48 | 11,783 |
| 2015-10-27 | $57.25 | $57.25 | $55.80 | $55.89 | $37.68 | 13,282 |
| 2015-10-26 | $56.77 | $57.11 | $55.99 | $56.07 | $37.80 | 21,279 |
| 2015-10-23 | $55.57 | $56.25 | $55.57 | $56.25 | $37.92 | 7,138 |
| 2015-10-22 | $55.11 | $55.95 | $55.11 | $55.76 | $37.59 | 12,657 |
| 2015-10-21 | $54.94 | $54.94 | $54.65 | $54.65 | $36.85 | 7,710 |
| 2015-10-20 | $54.93 | $55.19 | $54.79 | $54.89 | $37.01 | 16,214 |
| 2015-10-19 | $55.47 | $55.47 | $55.28 | $55.36 | $37.32 | 14,607 |
| 2015-10-16 | $55.74 | $55.93 | $55.46 | $55.66 | $37.52 | 4,418 |
| 2015-10-15 | $55.49 | $55.71 | $53.74 | $55.65 | $37.52 | 8,476 |
| 2015-10-14 | $54.14 | $54.74 | $52.96 | $54.26 | $36.58 | 11,045 |
| 2015-10-13 | $54.06 | $54.21 | $53.59 | $53.71 | $36.21 | 25,501 |
| 2015-10-12 | $55.29 | $55.29 | $54.85 | $55.00 | $37.08 | 7,069 |
| 2015-10-09 | $54.44 | $55.48 | $54.44 | $55.29 | $37.28 | 5,687 |
| 2015-10-08 | $54.56 | $55.31 | $54.29 | $55.31 | $37.29 | 12,566 |
| 2015-10-07 | $54.65 | $54.79 | $54.25 | $54.50 | $36.74 | 6,243 |
| 2015-10-06 | $53.40 | $54.05 | $53.40 | $54.05 | $36.44 | 32,537 |
| 2015-10-05 | $52.93 | $53.42 | $52.93 | $53.42 | $36.02 | 13,933 |
| 2015-10-02 | $51.46 | $52.25 | $51.19 | $52.25 | $35.23 | 15,375 |
| 2015-10-01 | $51.75 | $52.66 | $51.44 | $52.07 | $35.11 | 18,600 |
| 2015-09-30 | $51.07 | $51.42 | $50.79 | $51.35 | $34.62 | 33,946 |
| 2015-09-29 | $49.51 | $49.51 | $48.88 | $49.16 | $33.14 | 52,314 |
| 2015-09-28 | $50.19 | $50.35 | $49.69 | $49.75 | $33.54 | 21,214 |
| 2015-09-25 | $50.73 | $50.73 | $49.66 | $50.40 | $33.98 | 8,920 |
| 2015-09-24 | $49.49 | $51.11 | $49.49 | $51.03 | $34.41 | 12,181 |
| 2015-09-23 | $51.00 | $51.00 | $50.14 | $50.14 | $33.81 | 4,573 |
| 2015-09-22 | $51.23 | $51.97 | $51.22 | $51.97 | $35.04 | 25,791 |
| 2015-09-21 | $52.80 | $53.06 | $52.52 | $52.77 | $35.58 | 11,865 |
| 2015-09-18 | $56.08 | $56.08 | $53.78 | $53.78 | $36.26 | 4,752 |
| 2015-09-17 | $53.73 | $55.33 | $53.73 | $54.96 | $37.05 | 9,883 |
| 2015-09-16 | $53.20 | $55.38 | $53.20 | $53.82 | $36.29 | 11,574 |
| 2015-09-15 | $53.50 | $53.50 | $52.33 | $53.33 | $35.83 | 45,173 |
| 2015-09-14 | $55.16 | $55.16 | $52.04 | $53.32 | $35.83 | 6,149 |
| 2015-09-11 | $50.05 | $55.50 | $50.05 | $53.91 | $36.22 | 16,331 |
| 2015-09-10 | $53.42 | $53.68 | $53.06 | $53.23 | $35.77 | 22,822 |
| 2015-09-09 | $54.00 | $54.26 | $52.52 | $52.52 | $35.29 | 10,335 |
| 2015-09-08 | $52.00 | $52.49 | $51.40 | $52.17 | $35.06 | 10,506 |
| 2015-09-04 | $50.95 | $50.95 | $49.16 | $49.51 | $33.27 | 10,028 |
| 2015-09-03 | $50.80 | $51.24 | $50.55 | $50.80 | $34.13 | 19,355 |
| 2015-09-02 | $49.65 | $53.55 | $49.65 | $52.00 | $34.94 | 11,707 |
| 2015-09-01 | $52.39 | $53.75 | $49.67 | $50.64 | $34.03 | 35,909 |
| 2015-08-31 | $54.66 | $54.66 | $51.46 | $53.46 | $35.92 | 18,866 |
| 2015-08-28 | $56.10 | $56.10 | $53.37 | $54.70 | $36.76 | 17,518 |
| 2015-08-27 | $54.01 | $55.90 | $54.01 | $54.86 | $36.86 | 28,273 |
| 2015-08-26 | $54.03 | $54.99 | $53.85 | $54.60 | $36.69 | 42,761 |
| 2015-08-25 | $52.74 | $54.80 | $52.74 | $53.35 | $35.85 | 49,266 |
| 2015-08-24 | $53.24 | $53.24 | $51.00 | $52.10 | $35.01 | 47,620 |
| 2015-08-21 | $53.51 | $56.60 | $53.51 | $54.34 | $36.51 | 17,001 |
| 2015-08-20 | $56.34 | $56.34 | $54.84 | $55.26 | $37.13 | 19,051 |
| 2015-08-19 | $58.55 | $59.52 | $58.55 | $59.48 | $38.88 | 12,748 |
| 2015-08-18 | $57.40 | $58.36 | $57.30 | $58.10 | $37.98 | 19,620 |
| 2015-08-17 | $59.50 | $59.80 | $59.45 | $59.50 | $38.90 | 24,694 |
| 2015-08-14 | $58.30 | $59.00 | $58.00 | $58.50 | $38.24 | 15,599 |
| 2015-08-13 | $58.10 | $58.50 | $57.00 | $57.25 | $37.43 | 8,274 |
| 2015-08-12 | $58.00 | $58.20 | $57.80 | $58.00 | $37.92 | 15,042 |
| 2015-08-11 | $60.10 | $60.10 | $55.13 | $57.20 | $37.39 | 38,949 |
| 2015-08-10 | $60.54 | $61.15 | $60.54 | $61.10 | $39.94 | 7,506 |
| 2015-08-07 | $60.07 | $60.09 | $59.99 | $60.02 | $39.24 | 11,265 |
| 2015-08-06 | $61.85 | $61.99 | $61.72 | $61.83 | $40.42 | 13,839 |
| 2015-08-05 | $64.40 | $64.51 | $64.27 | $64.32 | $42.05 | 4,382 |
| 2015-08-04 | $65.15 | $65.29 | $64.77 | $64.77 | $42.34 | 12,524 |
| 2015-08-03 | $63.59 | $63.61 | $63.36 | $63.42 | $41.46 | 7,230 |
| 2015-07-31 | $64.23 | $64.32 | $63.69 | $64.09 | $41.90 | 11,704 |
| 2015-07-30 | $63.43 | $63.54 | $63.43 | $63.48 | $41.50 | 4,538 |
| 2015-07-29 | $63.52 | $63.71 | $63.38 | $63.50 | $41.51 | 5,319 |
| 2015-07-28 | $62.83 | $63.62 | $62.83 | $63.51 | $41.52 | 13,406 |
| 2015-07-27 | $62.57 | $62.75 | $62.29 | $62.29 | $40.72 | 8,110 |
| 2015-07-24 | $62.32 | $62.32 | $62.04 | $62.06 | $40.57 | 12,712 |
Commonwealth Bank of Australia (CMWAY) News Headlines
Recent Commonwealth Bank of Australia (CMWAY) News
Similar Companies to Commonwealth Bank of Australia (CMWAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |