Dine Brands Global Inc (DIN) Exchange: NYSE
Data as of April 26, 2024
$45.17 ($-0.51) -1.12%
Dine Brands Global Inc - Daily Information
Click for more stock information on Dine Brands Global Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $45.54 |
| Previous Close | $45.17 |
| High | $46.00 |
| Low | $45.00 |
| Adjusted Open | $45.54 |
| Previous Adjusted Close | $45.17 |
| Adjusted High | $46.00 |
| Adjusted Low | $45.00 |
About Dine Brands Global Inc (DIN)
Dine Brands Global Inc (DIN) is the worldwide owner of two of the worldâs most recognized restaurant brands Applebeeâs Grill & Bar and IHOP. The company has 1,949 restaurants in 21 countries and territories, 682 IHOP restaurants and 1,267 Applebeeâs restaurants across the United States, Canada, and abroad. DIN was created in 2007 after Dine Equity spun off from IHOP Corporation and said goodbye to a ten-year partnership. The equity stake between DIN and IHOP allowed it to secure $180 million in cash. DINâs dividend has steadily been rising since the split with IHOP. Over the past decade, DIN has had annual and quarterly stock performance, earnings and cash flow growth. In recent years, DIN has focused more on franchising their locations instead of running them, which has resulted in a 12% increase in Franchise operating margins and system-wide AUV growth. After acquiring Applebeeâs in 2018, DIN has taken the necessary steps to capitalize on Applebeeâs brand strength and leverage their infrastructure, lending itself to smarter allocation of resources.
Invest in Dine Brands Global Inc (DIN)
Historical Stock Data for Dine Brands Global Inc (DIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $45.54 | $46.00 | $45.00 | $45.17 | $45.17 | 259,885 |
| 2024-04-25 | $44.89 | $46.26 | $44.62 | $45.68 | $45.68 | 325,354 |
| 2024-04-24 | $44.96 | $45.55 | $44.89 | $45.29 | $45.29 | 331,459 |
| 2024-04-23 | $44.35 | $45.23 | $44.26 | $45.15 | $45.15 | 249,768 |
| 2024-04-22 | $43.44 | $44.34 | $43.23 | $44.22 | $44.22 | 274,043 |
| 2024-04-19 | $42.59 | $43.50 | $42.59 | $43.35 | $43.35 | 300,702 |
| 2024-04-18 | $42.63 | $43.36 | $42.29 | $42.83 | $42.83 | 284,102 |
| 2024-04-17 | $43.78 | $43.97 | $42.41 | $42.43 | $42.43 | 285,087 |
| 2024-04-16 | $43.09 | $43.71 | $42.45 | $43.39 | $43.39 | 324,875 |
| 2024-04-15 | $43.00 | $43.64 | $42.62 | $43.33 | $43.33 | 315,072 |
| 2024-04-12 | $43.44 | $43.60 | $42.61 | $42.82 | $42.82 | 226,315 |
| 2024-04-11 | $43.71 | $43.87 | $43.09 | $43.51 | $43.51 | 256,833 |
| 2024-04-10 | $43.50 | $43.64 | $42.70 | $43.51 | $43.51 | 304,996 |
| 2024-04-09 | $44.16 | $44.69 | $43.92 | $44.34 | $44.34 | 294,399 |
| 2024-04-08 | $43.42 | $44.49 | $43.42 | $44.37 | $44.37 | 332,363 |
| 2024-04-05 | $44.00 | $44.27 | $43.08 | $43.22 | $43.22 | 501,404 |
| 2024-04-04 | $45.32 | $46.08 | $44.02 | $44.09 | $44.09 | 334,942 |
| 2024-04-03 | $45.00 | $45.58 | $45.00 | $45.02 | $45.02 | 280,669 |
| 2024-04-02 | $46.02 | $46.28 | $44.88 | $45.15 | $45.15 | 284,295 |
| 2024-04-01 | $46.82 | $47.19 | $45.79 | $46.34 | $46.34 | 365,047 |
| 2024-03-28 | $46.34 | $47.25 | $46.27 | $46.48 | $46.48 | 201,674 |
| 2024-03-27 | $45.32 | $46.39 | $45.32 | $46.18 | $46.18 | 246,191 |
| 2024-03-26 | $45.07 | $45.36 | $44.55 | $44.94 | $44.94 | 230,153 |
| 2024-03-25 | $44.45 | $45.28 | $44.45 | $44.70 | $44.70 | 257,942 |
| 2024-03-22 | $45.04 | $45.52 | $43.94 | $44.02 | $44.02 | 408,568 |
| 2024-03-21 | $46.72 | $46.85 | $44.69 | $44.93 | $44.93 | 747,141 |
| 2024-03-20 | $46.26 | $47.52 | $46.26 | $46.92 | $46.92 | 298,212 |
| 2024-03-19 | $46.41 | $46.61 | $45.57 | $46.38 | $46.38 | 293,699 |
| 2024-03-18 | $47.32 | $47.55 | $46.47 | $46.92 | $46.41 | 341,471 |
| 2024-03-15 | $47.14 | $48.39 | $46.58 | $47.50 | $47.50 | 512,591 |
| 2024-03-14 | $48.20 | $48.20 | $47.18 | $47.45 | $47.45 | 192,767 |
| 2024-03-13 | $48.02 | $49.28 | $47.86 | $48.32 | $48.32 | 230,897 |
| 2024-03-12 | $48.64 | $48.86 | $48.00 | $48.24 | $48.24 | 275,361 |
| 2024-03-11 | $50.13 | $50.59 | $48.49 | $48.50 | $48.50 | 288,234 |
| 2024-03-08 | $50.75 | $51.35 | $50.24 | $50.36 | $50.36 | 216,485 |
| 2024-03-07 | $51.02 | $51.07 | $49.79 | $50.37 | $50.37 | 172,896 |
| 2024-03-06 | $49.98 | $51.10 | $49.76 | $50.80 | $50.80 | 181,931 |
| 2024-03-05 | $47.71 | $50.41 | $47.57 | $49.70 | $49.70 | 283,576 |
| 2024-03-04 | $49.75 | $50.57 | $47.89 | $47.96 | $47.96 | 300,388 |
| 2024-03-01 | $48.49 | $49.65 | $47.18 | $49.06 | $49.06 | 293,639 |
| 2024-02-29 | $47.49 | $48.91 | $46.36 | $48.51 | $48.51 | 524,357 |
| 2024-02-28 | $49.96 | $49.96 | $44.83 | $46.50 | $46.50 | 561,633 |
| 2024-02-27 | $45.25 | $46.61 | $45.25 | $46.17 | $46.17 | 274,382 |
| 2024-02-26 | $45.85 | $46.53 | $45.42 | $45.76 | $45.76 | 226,354 |
| 2024-02-23 | $45.23 | $46.19 | $45.17 | $45.70 | $45.70 | 228,310 |
| 2024-02-22 | $44.80 | $45.46 | $44.37 | $45.43 | $45.43 | 175,150 |
| 2024-02-21 | $44.84 | $45.03 | $44.17 | $44.35 | $44.35 | 132,694 |
| 2024-02-20 | $44.51 | $45.21 | $44.50 | $44.88 | $44.88 | 172,560 |
| 2024-02-16 | $44.14 | $45.59 | $43.60 | $44.80 | $44.80 | 189,055 |
| 2024-02-15 | $44.10 | $45.20 | $43.87 | $44.61 | $44.61 | 233,973 |
| 2024-02-14 | $44.71 | $44.74 | $42.86 | $43.75 | $43.75 | 212,744 |
| 2024-02-13 | $45.01 | $45.37 | $43.80 | $44.08 | $44.08 | 270,205 |
| 2024-02-12 | $45.80 | $47.09 | $45.80 | $46.52 | $46.52 | 142,465 |
| 2024-02-09 | $46.59 | $46.85 | $45.48 | $45.73 | $45.73 | 198,634 |
| 2024-02-08 | $45.57 | $46.67 | $45.12 | $46.65 | $46.65 | 142,082 |
| 2024-02-07 | $46.27 | $46.27 | $45.11 | $45.31 | $45.31 | 153,662 |
| 2024-02-06 | $45.22 | $46.67 | $45.04 | $46.06 | $46.06 | 117,780 |
| 2024-02-05 | $46.22 | $46.22 | $45.19 | $45.31 | $45.31 | 163,488 |
| 2024-02-02 | $47.07 | $47.32 | $46.01 | $46.97 | $46.97 | 207,683 |
| 2024-02-01 | $46.95 | $47.83 | $46.71 | $47.74 | $47.74 | 137,962 |
| 2024-01-31 | $47.36 | $48.55 | $46.49 | $46.65 | $46.65 | 252,053 |
| 2024-01-30 | $47.30 | $47.74 | $46.96 | $47.37 | $47.37 | 128,088 |
| 2024-01-29 | $45.93 | $47.69 | $45.83 | $47.59 | $47.59 | 144,159 |
| 2024-01-26 | $46.22 | $46.71 | $45.88 | $46.09 | $46.09 | 122,675 |
| 2024-01-25 | $45.83 | $46.18 | $45.27 | $46.01 | $46.01 | 113,835 |
| 2024-01-24 | $46.45 | $46.45 | $45.03 | $45.33 | $45.33 | 159,182 |
| 2024-01-23 | $46.77 | $46.84 | $45.60 | $46.03 | $46.03 | 181,599 |
| 2024-01-22 | $45.15 | $46.95 | $45.14 | $46.12 | $46.12 | 293,579 |
| 2024-01-19 | $44.77 | $45.24 | $44.26 | $44.94 | $44.94 | 207,305 |
| 2024-01-18 | $44.11 | $44.62 | $43.74 | $44.57 | $44.57 | 181,452 |
| 2024-01-17 | $43.46 | $44.43 | $43.22 | $43.87 | $43.87 | 168,190 |
| 2024-01-16 | $44.21 | $44.49 | $43.40 | $44.13 | $44.13 | 299,827 |
| 2024-01-12 | $47.02 | $47.02 | $44.30 | $44.39 | $44.39 | 284,029 |
| 2024-01-11 | $47.71 | $48.05 | $46.69 | $46.77 | $46.77 | 240,850 |
| 2024-01-10 | $46.47 | $47.79 | $46.47 | $47.77 | $47.77 | 184,456 |
| 2024-01-09 | $46.51 | $46.96 | $46.33 | $46.66 | $46.66 | 149,744 |
| 2024-01-08 | $45.89 | $47.50 | $45.64 | $47.29 | $47.29 | 173,575 |
| 2024-01-05 | $45.94 | $46.67 | $45.77 | $45.86 | $45.86 | 210,949 |
| 2024-01-04 | $46.26 | $46.91 | $45.75 | $46.27 | $46.27 | 286,534 |
| 2024-01-03 | $48.82 | $48.99 | $46.28 | $46.31 | $46.31 | 329,615 |
| 2024-01-02 | $49.44 | $50.55 | $48.89 | $49.07 | $49.07 | 215,251 |
| 2023-12-29 | $50.51 | $50.84 | $49.40 | $49.65 | $49.65 | 304,888 |
| 2023-12-28 | $50.63 | $51.13 | $50.14 | $50.42 | $50.42 | 166,363 |
| 2023-12-27 | $51.04 | $51.18 | $50.25 | $50.85 | $50.85 | 255,537 |
| 2023-12-26 | $49.44 | $51.04 | $49.26 | $51.03 | $51.03 | 250,272 |
| 2023-12-22 | $48.96 | $49.64 | $48.48 | $49.20 | $49.20 | 130,026 |
| 2023-12-21 | $48.71 | $49.58 | $48.57 | $48.98 | $48.98 | 134,039 |
| 2023-12-20 | $49.17 | $49.70 | $47.85 | $47.94 | $47.94 | 212,982 |
| 2023-12-19 | $48.86 | $49.54 | $48.86 | $49.23 | $49.23 | 144,613 |
| 2023-12-18 | $49.57 | $50.63 | $49.00 | $49.07 | $48.57 | 265,894 |
| 2023-12-15 | $50.50 | $50.99 | $49.00 | $49.34 | $48.83 | 600,694 |
| 2023-12-14 | $50.95 | $52.05 | $50.80 | $51.44 | $50.91 | 266,408 |
| 2023-12-13 | $48.21 | $50.59 | $47.45 | $50.44 | $49.92 | 248,969 |
| 2023-12-12 | $48.57 | $48.96 | $48.11 | $48.19 | $47.70 | 149,529 |
| 2023-12-11 | $49.29 | $49.35 | $48.40 | $48.54 | $48.04 | 133,126 |
| 2023-12-08 | $49.13 | $49.72 | $48.44 | $49.23 | $48.73 | 172,707 |
| 2023-12-07 | $48.00 | $49.65 | $47.92 | $49.29 | $48.78 | 291,536 |
| 2023-12-06 | $46.23 | $48.58 | $46.23 | $48.08 | $47.59 | 409,300 |
| 2023-12-05 | $46.10 | $46.35 | $45.42 | $45.61 | $45.14 | 222,432 |
| 2023-12-04 | $46.08 | $47.56 | $45.99 | $46.20 | $45.73 | 197,822 |
| 2023-12-01 | $43.55 | $46.30 | $43.50 | $46.20 | $46.20 | 284,085 |
| 2023-11-30 | $43.40 | $44.00 | $42.84 | $43.47 | $43.47 | 276,718 |
| 2023-11-29 | $43.82 | $44.30 | $43.16 | $43.45 | $43.45 | 215,340 |
| 2023-11-28 | $44.00 | $44.00 | $43.21 | $43.53 | $43.53 | 153,499 |
| 2023-11-27 | $44.60 | $45.00 | $44.00 | $44.04 | $44.04 | 150,209 |
| 2023-11-24 | $44.91 | $45.01 | $44.38 | $44.80 | $44.80 | 122,189 |
| 2023-11-22 | $45.00 | $45.81 | $44.88 | $45.00 | $45.00 | 153,571 |
| 2023-11-21 | $44.63 | $44.91 | $44.13 | $44.65 | $44.65 | 161,493 |
| 2023-11-20 | $45.54 | $45.54 | $44.68 | $44.96 | $44.96 | 262,404 |
| 2023-11-17 | $45.54 | $45.77 | $44.75 | $45.58 | $45.58 | 218,685 |
| 2023-11-16 | $45.71 | $45.80 | $44.72 | $45.06 | $45.06 | 183,829 |
| 2023-11-15 | $45.20 | $46.71 | $45.20 | $45.88 | $45.88 | 225,465 |
| 2023-11-14 | $43.73 | $45.39 | $43.73 | $45.23 | $45.23 | 267,585 |
| 2023-11-13 | $42.75 | $43.26 | $42.44 | $42.81 | $42.81 | 257,016 |
| 2023-11-10 | $42.60 | $42.97 | $42.00 | $42.55 | $42.55 | 238,573 |
| 2023-11-09 | $44.12 | $44.27 | $42.75 | $43.08 | $43.08 | 252,288 |
| 2023-11-08 | $44.43 | $45.20 | $42.97 | $43.77 | $43.77 | 270,897 |
| 2023-11-07 | $44.87 | $44.87 | $43.03 | $43.60 | $43.60 | 268,226 |
| 2023-11-06 | $45.41 | $45.77 | $44.78 | $45.04 | $45.04 | 214,402 |
| 2023-11-03 | $45.06 | $47.16 | $44.92 | $45.52 | $45.52 | 256,984 |
| 2023-11-02 | $45.12 | $46.16 | $43.39 | $44.68 | $44.68 | 454,157 |
| 2023-11-01 | $53.26 | $53.26 | $43.50 | $44.40 | $44.40 | 649,324 |
| 2023-10-31 | $49.71 | $50.49 | $48.85 | $49.29 | $49.29 | 294,466 |
| 2023-10-30 | $49.38 | $49.95 | $48.75 | $49.44 | $49.44 | 177,540 |
| 2023-10-27 | $49.09 | $49.74 | $48.32 | $48.85 | $48.85 | 135,360 |
| 2023-10-26 | $49.43 | $49.50 | $48.48 | $48.91 | $48.91 | 152,201 |
| 2023-10-25 | $49.04 | $49.69 | $48.69 | $49.22 | $49.22 | 148,365 |
| 2023-10-24 | $50.62 | $50.66 | $48.98 | $49.36 | $49.36 | 167,067 |
| 2023-10-23 | $50.49 | $51.27 | $50.12 | $50.14 | $50.14 | 201,702 |
| 2023-10-20 | $51.59 | $51.68 | $50.74 | $51.00 | $51.00 | 216,229 |
| 2023-10-19 | $51.16 | $52.47 | $50.99 | $51.41 | $51.41 | 271,445 |
| 2023-10-18 | $50.78 | $51.67 | $50.36 | $51.10 | $51.10 | 220,625 |
| 2023-10-17 | $47.86 | $51.04 | $47.55 | $51.00 | $51.00 | 322,444 |
| 2023-10-16 | $46.77 | $48.22 | $46.53 | $48.09 | $48.09 | 170,453 |
| 2023-10-13 | $45.70 | $46.74 | $45.55 | $46.35 | $46.35 | 155,681 |
| 2023-10-12 | $47.44 | $47.52 | $45.37 | $45.81 | $45.81 | 281,815 |
| 2023-10-11 | $49.08 | $49.25 | $46.17 | $47.14 | $47.14 | 375,257 |
| 2023-10-10 | $49.36 | $49.71 | $48.88 | $49.25 | $49.25 | 226,002 |
| 2023-10-09 | $48.52 | $49.54 | $48.00 | $49.12 | $49.12 | 168,851 |
| 2023-10-06 | $49.35 | $49.66 | $47.10 | $48.69 | $48.69 | 276,581 |
| 2023-10-05 | $49.05 | $49.78 | $48.68 | $49.63 | $49.63 | 259,152 |
| 2023-10-04 | $48.39 | $49.12 | $47.62 | $49.05 | $49.05 | 210,548 |
| 2023-10-03 | $50.68 | $51.29 | $48.17 | $48.18 | $48.18 | 246,353 |
| 2023-10-02 | $49.41 | $51.10 | $49.18 | $51.01 | $51.01 | 406,775 |
| 2023-09-29 | $50.81 | $50.81 | $49.17 | $49.45 | $49.45 | 218,151 |
| 2023-09-28 | $48.22 | $50.59 | $48.22 | $50.39 | $50.39 | 247,309 |
| 2023-09-27 | $49.60 | $50.09 | $48.05 | $48.11 | $48.11 | 201,509 |
| 2023-09-26 | $50.00 | $50.93 | $49.36 | $49.36 | $49.36 | 243,518 |
| 2023-09-25 | $51.67 | $51.83 | $49.94 | $50.32 | $50.32 | 250,031 |
| 2023-09-22 | $53.02 | $53.70 | $51.89 | $51.91 | $51.91 | 196,736 |
| 2023-09-21 | $53.83 | $54.52 | $52.91 | $52.92 | $52.92 | 272,910 |
| 2023-09-20 | $53.85 | $54.62 | $53.69 | $54.07 | $54.07 | 223,411 |
| 2023-09-19 | $53.22 | $53.51 | $52.61 | $53.28 | $53.28 | 265,651 |
| 2023-09-18 | $53.64 | $53.69 | $53.07 | $53.14 | $53.14 | 199,097 |
| 2023-09-15 | $53.70 | $54.07 | $53.16 | $53.86 | $53.86 | 477,373 |
| 2023-09-14 | $52.93 | $54.11 | $52.87 | $53.95 | $53.95 | 210,176 |
| 2023-09-13 | $53.20 | $53.40 | $52.25 | $52.38 | $52.38 | 221,291 |
| 2023-09-12 | $52.93 | $53.42 | $52.05 | $53.11 | $53.11 | 281,649 |
| 2023-09-11 | $52.66 | $52.78 | $51.40 | $52.52 | $52.52 | 307,023 |
| 2023-09-08 | $53.69 | $53.84 | $52.27 | $52.52 | $52.52 | 158,485 |
| 2023-09-07 | $53.05 | $53.81 | $52.83 | $53.76 | $53.76 | 208,005 |
| 2023-09-06 | $53.75 | $54.27 | $53.17 | $53.21 | $53.21 | 216,008 |
| 2023-09-05 | $55.17 | $55.35 | $53.40 | $53.59 | $53.59 | 336,009 |
| 2023-09-01 | $55.17 | $55.80 | $54.44 | $54.82 | $54.82 | 172,416 |
| 2023-08-31 | $55.48 | $55.84 | $54.66 | $54.78 | $54.78 | 198,343 |
| 2023-08-30 | $55.42 | $56.17 | $55.02 | $55.59 | $55.59 | 187,160 |
| 2023-08-29 | $56.23 | $56.50 | $55.17 | $55.47 | $55.47 | 250,071 |
| 2023-08-28 | $54.92 | $56.93 | $54.92 | $56.41 | $56.41 | 324,339 |
| 2023-08-25 | $55.46 | $55.52 | $54.58 | $54.80 | $54.80 | 265,532 |
| 2023-08-24 | $54.30 | $55.72 | $54.02 | $55.30 | $55.30 | 276,418 |
| 2023-08-23 | $54.95 | $55.73 | $54.17 | $54.37 | $54.37 | 251,758 |
| 2023-08-22 | $54.23 | $55.08 | $53.71 | $54.95 | $54.95 | 184,383 |
| 2023-08-21 | $54.30 | $54.68 | $53.52 | $53.97 | $53.97 | 222,975 |
| 2023-08-18 | $54.23 | $55.06 | $54.21 | $54.39 | $54.39 | 159,884 |
| 2023-08-17 | $54.40 | $54.72 | $53.87 | $54.37 | $54.37 | 183,629 |
| 2023-08-16 | $55.66 | $55.97 | $54.35 | $54.40 | $54.40 | 294,227 |
| 2023-08-15 | $56.29 | $56.50 | $55.66 | $55.81 | $55.81 | 189,638 |
| 2023-08-14 | $56.70 | $56.70 | $55.65 | $56.59 | $56.59 | 217,532 |
| 2023-08-11 | $56.62 | $57.04 | $55.95 | $56.96 | $56.96 | 307,707 |
| 2023-08-10 | $58.39 | $58.51 | $56.50 | $56.68 | $56.68 | 281,464 |
| 2023-08-09 | $57.79 | $58.65 | $57.79 | $58.29 | $58.29 | 151,139 |
| 2023-08-08 | $57.96 | $58.37 | $57.50 | $58.09 | $58.09 | 203,619 |
| 2023-08-07 | $57.57 | $58.84 | $57.54 | $58.58 | $58.58 | 284,258 |
| 2023-08-04 | $57.66 | $58.40 | $57.02 | $57.25 | $57.25 | 232,526 |
| 2023-08-03 | $58.64 | $59.93 | $57.43 | $57.65 | $57.65 | 444,010 |
| 2023-08-02 | $58.01 | $59.35 | $57.44 | $58.80 | $58.80 | 323,936 |
| 2023-08-01 | $60.16 | $60.56 | $57.98 | $58.64 | $58.64 | 221,400 |
| 2023-07-31 | $59.38 | $60.98 | $58.89 | $60.32 | $60.32 | 242,249 |
| 2023-07-28 | $60.23 | $60.60 | $59.04 | $59.06 | $59.06 | 146,960 |
| 2023-07-27 | $59.73 | $60.52 | $59.50 | $59.71 | $59.71 | 200,380 |
| 2023-07-26 | $59.21 | $59.91 | $59.11 | $59.35 | $59.35 | 205,877 |
| 2023-07-25 | $59.75 | $60.08 | $58.96 | $59.15 | $59.15 | 171,467 |
| 2023-07-24 | $59.42 | $60.28 | $59.03 | $59.86 | $59.86 | 169,580 |
| 2023-07-21 | $59.92 | $60.17 | $58.96 | $59.53 | $59.53 | 200,924 |
| 2023-07-20 | $60.14 | $60.28 | $59.36 | $59.39 | $59.39 | 197,444 |
| 2023-07-19 | $58.76 | $60.00 | $58.61 | $59.75 | $59.75 | 162,282 |
| 2023-07-18 | $57.50 | $59.82 | $57.50 | $59.15 | $59.15 | 167,663 |
| 2023-07-17 | $59.10 | $60.07 | $58.45 | $58.82 | $58.82 | 189,905 |
| 2023-07-14 | $59.69 | $59.99 | $58.90 | $59.34 | $59.34 | 230,211 |
| 2023-07-13 | $59.40 | $60.31 | $59.11 | $59.88 | $59.88 | 132,733 |
| 2023-07-12 | $59.93 | $60.11 | $59.12 | $59.30 | $59.30 | 204,358 |
| 2023-07-11 | $58.76 | $59.57 | $58.55 | $58.80 | $58.80 | 154,921 |
| 2023-07-10 | $57.30 | $59.15 | $57.30 | $58.46 | $58.46 | 173,247 |
| 2023-07-07 | $57.07 | $58.14 | $57.05 | $57.54 | $57.54 | 197,576 |
| 2023-07-06 | $56.26 | $57.11 | $56.00 | $56.92 | $56.92 | 176,419 |
| 2023-07-05 | $58.53 | $58.53 | $56.35 | $56.75 | $56.75 | 214,395 |
| 2023-07-03 | $58.12 | $59.69 | $58.03 | $58.79 | $58.79 | 138,493 |
| 2023-06-30 | $59.50 | $59.56 | $57.84 | $58.03 | $58.03 | 218,318 |
| 2023-06-29 | $57.49 | $59.17 | $57.49 | $59.10 | $59.10 | 196,168 |
| 2023-06-28 | $58.44 | $58.44 | $56.83 | $57.52 | $57.52 | 248,594 |
| 2023-06-27 | $58.00 | $59.02 | $57.77 | $58.52 | $58.52 | 171,780 |
| 2023-06-26 | $57.49 | $58.59 | $57.27 | $57.89 | $57.89 | 158,342 |
| 2023-06-23 | $58.42 | $59.60 | $57.09 | $57.58 | $57.58 | 420,017 |
| 2023-06-22 | $59.61 | $59.95 | $58.12 | $59.04 | $59.04 | 218,927 |
| 2023-06-21 | $59.04 | $60.25 | $58.60 | $59.64 | $59.64 | 256,648 |
| 2023-06-20 | $59.08 | $59.77 | $58.44 | $59.24 | $59.24 | 288,670 |
| 2023-06-16 | $60.84 | $60.84 | $59.09 | $59.43 | $59.43 | 502,694 |
| 2023-06-15 | $61.02 | $61.09 | $60.10 | $60.60 | $60.08 | 339,745 |
| 2023-06-14 | $61.99 | $63.00 | $60.10 | $60.89 | $60.37 | 458,345 |
| 2023-06-13 | $63.06 | $64.33 | $62.77 | $64.21 | $63.66 | 221,851 |
| 2023-06-12 | $61.96 | $63.45 | $61.77 | $62.99 | $62.99 | 185,803 |
| 2023-06-09 | $63.39 | $63.39 | $61.60 | $61.78 | $61.78 | 201,319 |
| 2023-06-08 | $64.83 | $64.83 | $63.25 | $63.59 | $63.59 | 184,466 |
| 2023-06-07 | $62.38 | $65.49 | $62.38 | $65.11 | $65.11 | 392,607 |
| 2023-06-06 | $60.81 | $62.07 | $60.81 | $61.78 | $61.78 | 173,812 |
| 2023-06-05 | $62.88 | $62.97 | $60.85 | $61.07 | $61.07 | 216,700 |
| 2023-06-02 | $61.72 | $63.63 | $61.49 | $63.49 | $63.49 | 148,743 |
| 2023-06-01 | $59.85 | $61.21 | $59.32 | $61.00 | $61.00 | 168,688 |
| 2023-05-31 | $60.38 | $60.68 | $59.31 | $59.83 | $59.83 | 290,802 |
| 2023-05-30 | $62.64 | $63.05 | $60.20 | $60.29 | $60.29 | 270,782 |
| 2023-05-26 | $63.09 | $63.79 | $62.58 | $62.79 | $62.79 | 216,642 |
| 2023-05-25 | $65.00 | $65.01 | $63.02 | $63.19 | $63.19 | 216,887 |
| 2023-05-24 | $66.17 | $66.35 | $64.67 | $64.84 | $64.84 | 165,471 |
| 2023-05-23 | $65.80 | $67.56 | $65.52 | $66.33 | $66.33 | 184,721 |
| 2023-05-22 | $67.61 | $68.00 | $65.62 | $65.69 | $65.69 | 185,707 |
| 2023-05-19 | $69.05 | $69.05 | $67.16 | $67.86 | $67.86 | 239,560 |
| 2023-05-18 | $66.93 | $68.73 | $66.12 | $68.56 | $68.56 | 295,346 |
| 2023-05-17 | $64.25 | $67.26 | $64.01 | $67.01 | $67.01 | 288,374 |
| 2023-05-16 | $64.12 | $64.70 | $63.38 | $63.89 | $63.89 | 209,346 |
| 2023-05-15 | $64.34 | $64.79 | $63.74 | $64.20 | $64.20 | 183,624 |
| 2023-05-12 | $64.99 | $65.44 | $63.61 | $64.50 | $64.50 | 195,520 |
| 2023-05-11 | $64.59 | $65.87 | $64.38 | $64.88 | $64.88 | 358,017 |
| 2023-05-10 | $64.73 | $65.33 | $63.90 | $64.38 | $64.38 | 313,882 |
| 2023-05-09 | $63.27 | $64.41 | $62.99 | $64.12 | $64.12 | 267,914 |
| 2023-05-08 | $65.53 | $65.53 | $62.62 | $63.16 | $63.16 | 321,747 |
| 2023-05-05 | $66.01 | $66.23 | $62.87 | $64.80 | $64.80 | 296,683 |
| 2023-05-04 | $64.01 | $65.79 | $62.80 | $65.14 | $65.14 | 367,819 |
| 2023-05-03 | $66.40 | $69.72 | $64.30 | $64.70 | $64.70 | 757,274 |
| 2023-05-02 | $63.77 | $63.88 | $61.82 | $63.36 | $63.36 | 605,695 |
| 2023-05-01 | $64.82 | $65.34 | $63.60 | $63.66 | $63.66 | 399,023 |
| 2023-04-28 | $63.50 | $65.33 | $63.50 | $64.93 | $64.93 | 298,408 |
| 2023-04-27 | $63.16 | $63.45 | $62.16 | $63.44 | $63.44 | 390,770 |
| 2023-04-26 | $63.00 | $63.83 | $62.21 | $62.32 | $62.32 | 262,838 |
| 2023-04-25 | $63.92 | $64.03 | $62.15 | $62.64 | $62.64 | 233,646 |
| 2023-04-24 | $65.10 | $65.21 | $63.75 | $64.36 | $64.36 | 248,537 |
| 2023-04-21 | $65.84 | $66.50 | $65.23 | $65.28 | $65.28 | 221,262 |
| 2023-04-20 | $65.45 | $66.00 | $65.00 | $65.62 | $65.62 | 139,680 |
| 2023-04-19 | $65.56 | $66.25 | $65.20 | $65.75 | $65.75 | 135,564 |
| 2023-04-18 | $66.68 | $67.31 | $65.40 | $65.84 | $65.84 | 192,757 |
| 2023-04-17 | $67.61 | $67.90 | $65.58 | $66.15 | $66.15 | 228,478 |
| 2023-04-14 | $68.31 | $69.31 | $67.25 | $67.83 | $67.83 | 140,376 |
| 2023-04-13 | $67.85 | $68.72 | $67.40 | $68.29 | $68.29 | 158,394 |
| 2023-04-12 | $70.32 | $70.32 | $67.08 | $67.25 | $67.25 | 254,778 |
| 2023-04-11 | $69.22 | $70.21 | $68.92 | $69.83 | $69.83 | 171,809 |
| 2023-04-10 | $67.68 | $69.70 | $67.68 | $68.91 | $68.91 | 226,219 |
| 2023-04-06 | $68.05 | $68.83 | $67.47 | $68.19 | $68.19 | 193,947 |
| 2023-04-05 | $67.85 | $67.99 | $67.00 | $67.60 | $67.60 | 216,701 |
| 2023-04-04 | $68.80 | $68.80 | $66.38 | $68.22 | $68.22 | 323,955 |
| 2023-04-03 | $67.77 | $68.73 | $67.34 | $68.52 | $68.52 | 296,221 |
| 2023-03-31 | $66.91 | $68.42 | $66.39 | $67.64 | $67.64 | 305,834 |
| 2023-03-30 | $66.66 | $67.15 | $66.03 | $66.21 | $66.21 | 212,111 |
| 2023-03-29 | $66.78 | $66.78 | $65.59 | $66.20 | $66.20 | 184,200 |
| 2023-03-28 | $65.56 | $66.69 | $65.47 | $66.08 | $66.08 | 142,858 |
| 2023-03-27 | $67.41 | $67.66 | $65.73 | $65.80 | $65.80 | 220,355 |
| 2023-03-24 | $66.39 | $67.00 | $65.66 | $66.50 | $66.50 | 202,293 |
| 2023-03-23 | $68.01 | $68.91 | $65.61 | $66.93 | $66.93 | 273,973 |
| 2023-03-22 | $68.44 | $69.34 | $67.55 | $67.59 | $67.59 | 192,107 |
| 2023-03-21 | $68.54 | $69.54 | $68.32 | $68.54 | $68.54 | 263,143 |
| 2023-03-20 | $65.90 | $67.36 | $65.84 | $67.21 | $67.21 | 297,921 |
| 2023-03-17 | $65.74 | $66.23 | $64.57 | $65.50 | $65.50 | 424,760 |
| 2023-03-16 | $63.99 | $67.35 | $63.75 | $66.70 | $66.18 | 338,464 |
| 2023-03-15 | $64.37 | $65.26 | $63.92 | $64.67 | $64.17 | 380,024 |
| 2023-03-14 | $68.24 | $69.54 | $65.06 | $65.93 | $65.42 | 446,763 |
| 2023-03-13 | $66.63 | $66.99 | $65.13 | $66.32 | $65.81 | 369,945 |
| 2023-03-10 | $69.27 | $70.12 | $67.52 | $67.89 | $67.37 | 286,014 |
| 2023-03-09 | $72.45 | $72.45 | $69.28 | $69.48 | $68.94 | 347,347 |
| 2023-03-08 | $72.17 | $72.23 | $70.79 | $72.17 | $71.61 | 275,688 |
| 2023-03-07 | $73.77 | $74.24 | $71.78 | $71.95 | $71.39 | 378,791 |
| 2023-03-06 | $75.00 | $75.28 | $73.02 | $73.74 | $73.17 | 344,445 |
| 2023-03-03 | $74.42 | $75.46 | $73.43 | $74.94 | $74.94 | 340,181 |
| 2023-03-02 | $72.10 | $75.16 | $71.63 | $74.46 | $74.46 | 344,486 |
| 2023-03-01 | $74.17 | $75.39 | $71.30 | $72.23 | $72.23 | 618,115 |
| 2023-02-28 | $76.88 | $77.63 | $75.43 | $76.67 | $76.67 | 396,917 |
| 2023-02-27 | $78.63 | $78.99 | $76.71 | $76.87 | $76.87 | 270,798 |
| 2023-02-24 | $78.69 | $79.57 | $77.52 | $78.02 | $78.02 | 321,635 |
| 2023-02-23 | $81.04 | $81.24 | $78.50 | $79.41 | $79.41 | 218,893 |
| 2023-02-22 | $78.95 | $81.05 | $78.72 | $80.95 | $80.95 | 203,480 |
| 2023-02-21 | $80.31 | $81.68 | $78.64 | $78.77 | $78.77 | 280,813 |
| 2023-02-17 | $82.09 | $82.24 | $80.46 | $81.46 | $81.46 | 411,406 |
| 2023-02-16 | $79.24 | $82.43 | $79.24 | $82.01 | $82.01 | 272,340 |
| 2023-02-15 | $78.02 | $80.44 | $78.02 | $80.14 | $80.14 | 323,072 |
| 2023-02-14 | $77.68 | $79.02 | $77.17 | $78.51 | $78.51 | 241,162 |
| 2023-02-13 | $76.72 | $78.01 | $76.26 | $77.75 | $77.75 | 205,567 |
| 2023-02-10 | $76.99 | $77.55 | $76.25 | $76.79 | $76.79 | 139,721 |
| 2023-02-09 | $80.04 | $80.60 | $77.40 | $77.51 | $77.51 | 223,808 |
| 2023-02-08 | $80.51 | $81.38 | $78.90 | $79.15 | $79.15 | 189,282 |
| 2023-02-07 | $79.78 | $81.49 | $79.02 | $81.31 | $81.31 | 191,032 |
| 2023-02-06 | $80.40 | $80.68 | $79.82 | $80.38 | $80.38 | 166,857 |
| 2023-02-03 | $79.95 | $81.39 | $79.95 | $80.48 | $80.48 | 249,205 |
| 2023-02-02 | $77.18 | $81.20 | $77.18 | $80.72 | $80.72 | 326,795 |
| 2023-02-01 | $77.70 | $77.82 | $74.23 | $76.76 | $76.76 | 255,538 |
| 2023-01-31 | $75.59 | $77.37 | $75.16 | $77.31 | $77.31 | 289,716 |
| 2023-01-30 | $76.40 | $76.40 | $74.73 | $75.40 | $75.40 | 232,684 |
| 2023-01-27 | $76.71 | $77.04 | $76.20 | $76.90 | $76.90 | 131,801 |
| 2023-01-26 | $76.95 | $77.65 | $76.31 | $76.52 | $76.52 | 183,629 |
| 2023-01-25 | $74.26 | $76.47 | $73.66 | $76.38 | $76.38 | 214,830 |
| 2023-01-24 | $78.04 | $78.95 | $73.72 | $75.14 | $75.14 | 406,817 |
| 2023-01-23 | $77.14 | $79.76 | $77.00 | $79.11 | $79.11 | 281,323 |
| 2023-01-20 | $74.75 | $76.73 | $74.52 | $76.71 | $76.71 | 180,308 |
| 2023-01-19 | $74.73 | $75.29 | $73.66 | $74.03 | $74.03 | 273,996 |
| 2023-01-18 | $74.80 | $75.86 | $74.70 | $75.18 | $75.18 | 206,060 |
| 2023-01-17 | $75.57 | $76.16 | $74.49 | $74.78 | $74.78 | 145,154 |
| 2023-01-13 | $73.83 | $76.07 | $73.83 | $76.05 | $76.05 | 137,169 |
| 2023-01-12 | $73.32 | $74.85 | $73.31 | $74.27 | $74.27 | 234,376 |
| 2023-01-11 | $71.61 | $73.33 | $71.61 | $72.37 | $72.37 | 229,536 |
| 2023-01-10 | $69.57 | $71.10 | $69.09 | $71.07 | $71.07 | 185,210 |
| 2023-01-09 | $68.61 | $69.62 | $68.15 | $69.39 | $69.39 | 250,747 |
| 2023-01-06 | $67.10 | $68.58 | $66.81 | $68.25 | $68.25 | 200,904 |
| 2023-01-05 | $66.61 | $67.28 | $65.36 | $66.42 | $66.42 | 184,603 |
| 2023-01-04 | $66.83 | $68.41 | $66.51 | $68.38 | $68.38 | 255,407 |
| 2023-01-03 | $65.27 | $66.34 | $64.75 | $66.33 | $66.33 | 296,667 |
| 2022-12-30 | $64.21 | $64.71 | $63.72 | $64.60 | $64.60 | 195,301 |
| 2022-12-29 | $64.27 | $64.87 | $63.64 | $64.85 | $64.85 | 246,988 |
| 2022-12-28 | $64.27 | $64.64 | $63.47 | $64.09 | $64.09 | 149,774 |
| 2022-12-27 | $65.47 | $65.52 | $63.61 | $63.98 | $63.98 | 242,538 |
| 2022-12-23 | $65.36 | $65.88 | $64.54 | $65.39 | $65.39 | 185,941 |
| 2022-12-22 | $64.13 | $65.66 | $63.39 | $65.52 | $65.52 | 238,599 |
| 2022-12-21 | $64.70 | $65.80 | $64.20 | $64.81 | $64.81 | 263,085 |
| 2022-12-20 | $64.54 | $65.47 | $64.06 | $64.70 | $64.70 | 317,606 |
| 2022-12-19 | $67.15 | $67.15 | $64.04 | $64.59 | $64.59 | 282,246 |
| 2022-12-16 | $67.51 | $68.31 | $65.85 | $67.18 | $67.18 | 418,470 |
| 2022-12-15 | $68.02 | $69.05 | $67.11 | $68.57 | $68.57 | 198,446 |
| 2022-12-14 | $68.35 | $69.59 | $67.94 | $68.85 | $68.85 | 303,886 |
| 2022-12-13 | $70.76 | $71.04 | $67.51 | $68.13 | $68.13 | 301,483 |
| 2022-12-12 | $69.08 | $69.24 | $68.09 | $69.10 | $69.10 | 173,658 |
| 2022-12-09 | $69.01 | $70.02 | $68.88 | $69.22 | $69.22 | 121,083 |
| 2022-12-08 | $68.59 | $70.25 | $68.59 | $69.62 | $69.62 | 193,080 |
| 2022-12-07 | $67.55 | $68.79 | $67.15 | $68.16 | $68.16 | 178,134 |
| 2022-12-06 | $69.86 | $70.43 | $67.69 | $67.83 | $67.83 | 235,109 |
| 2022-12-05 | $72.44 | $72.64 | $69.76 | $70.01 | $70.01 | 174,466 |
| 2022-12-02 | $73.18 | $73.67 | $71.97 | $72.95 | $72.95 | 164,328 |
| 2022-12-01 | $75.00 | $75.37 | $74.06 | $74.29 | $74.29 | 244,664 |
| 2022-11-30 | $73.24 | $74.59 | $72.03 | $74.59 | $74.59 | 368,075 |
| 2022-11-29 | $73.14 | $73.81 | $72.36 | $73.08 | $73.08 | 177,421 |
| 2022-11-28 | $73.53 | $74.11 | $72.64 | $73.62 | $73.62 | 157,895 |
| 2022-11-25 | $73.37 | $74.47 | $72.86 | $74.20 | $74.20 | 132,887 |
| 2022-11-23 | $72.56 | $73.84 | $72.27 | $72.95 | $72.95 | 169,456 |
| 2022-11-22 | $71.96 | $72.75 | $70.88 | $72.59 | $72.59 | 136,532 |
| 2022-11-21 | $73.41 | $73.97 | $71.27 | $71.96 | $71.96 | 196,685 |
| 2022-11-18 | $73.50 | $74.45 | $73.33 | $73.77 | $73.77 | 232,374 |
| 2022-11-17 | $71.46 | $72.71 | $71.24 | $72.11 | $72.11 | 294,952 |
| 2022-11-16 | $72.43 | $72.90 | $72.05 | $72.65 | $72.65 | 255,501 |
| 2022-11-15 | $75.40 | $75.99 | $73.00 | $73.11 | $73.11 | 205,343 |
| 2022-11-14 | $74.77 | $75.38 | $73.61 | $74.14 | $74.14 | 199,879 |
| 2022-11-11 | $74.52 | $75.47 | $73.06 | $75.01 | $75.01 | 315,587 |
| 2022-11-10 | $74.05 | $75.40 | $73.56 | $74.55 | $74.55 | 321,816 |
| 2022-11-09 | $73.13 | $73.95 | $71.62 | $71.77 | $71.77 | 223,159 |
| 2022-11-08 | $73.91 | $74.25 | $73.16 | $74.00 | $74.00 | 323,521 |
| 2022-11-07 | $73.41 | $73.96 | $70.24 | $73.89 | $73.89 | 253,078 |
| 2022-11-04 | $73.28 | $73.28 | $71.39 | $72.86 | $72.86 | 250,960 |
| 2022-11-03 | $70.69 | $73.00 | $70.63 | $72.05 | $72.05 | 269,911 |
| 2022-11-02 | $76.12 | $76.12 | $70.67 | $70.93 | $70.93 | 447,850 |
| 2022-11-01 | $73.02 | $73.06 | $68.45 | $70.38 | $70.38 | 519,605 |
| 2022-10-31 | $73.08 | $73.64 | $71.61 | $72.09 | $72.09 | 257,837 |
| 2022-10-28 | $72.32 | $74.22 | $70.03 | $73.52 | $73.52 | 287,260 |
| 2022-10-27 | $71.20 | $73.27 | $71.20 | $72.20 | $72.20 | 187,365 |
| 2022-10-26 | $69.25 | $72.15 | $69.25 | $70.27 | $70.27 | 293,441 |
| 2022-10-25 | $66.74 | $69.40 | $66.74 | $68.72 | $68.72 | 173,060 |
| 2022-10-24 | $70.46 | $70.61 | $66.29 | $66.56 | $66.56 | 294,593 |
| 2022-10-21 | $69.77 | $71.48 | $69.37 | $69.76 | $69.76 | 223,040 |
| 2022-10-20 | $69.93 | $70.61 | $68.75 | $69.29 | $69.29 | 257,362 |
| 2022-10-19 | $69.99 | $71.50 | $69.53 | $69.90 | $69.90 | 94,096 |
| 2022-10-18 | $70.56 | $71.31 | $69.40 | $70.28 | $70.28 | 130,668 |
| 2022-10-17 | $68.29 | $69.51 | $67.79 | $69.00 | $69.00 | 166,486 |
| 2022-10-14 | $69.33 | $69.84 | $66.97 | $66.98 | $66.98 | 126,839 |
| 2022-10-13 | $65.35 | $68.99 | $64.49 | $68.62 | $68.62 | 187,361 |
| 2022-10-12 | $65.64 | $67.29 | $64.65 | $66.50 | $66.50 | 201,438 |
| 2022-10-11 | $65.08 | $66.02 | $63.49 | $65.22 | $65.22 | 160,358 |
| 2022-10-10 | $66.44 | $66.75 | $64.30 | $65.13 | $65.13 | 187,675 |
| 2022-10-07 | $66.28 | $66.58 | $64.51 | $65.81 | $65.81 | 171,706 |
| 2022-10-06 | $68.10 | $69.45 | $66.64 | $67.03 | $67.03 | 194,422 |
| 2022-10-05 | $65.86 | $69.00 | $65.86 | $68.40 | $68.40 | 223,878 |
| 2022-10-04 | $64.99 | $67.18 | $64.99 | $67.12 | $67.12 | 285,642 |
| 2022-10-03 | $64.04 | $64.04 | $61.85 | $63.45 | $63.45 | 250,754 |
| 2022-09-30 | $63.96 | $65.25 | $62.79 | $63.56 | $63.56 | 161,339 |
| 2022-09-29 | $64.50 | $64.50 | $61.31 | $64.38 | $64.38 | 188,550 |
| 2022-09-28 | $63.65 | $65.30 | $62.18 | $64.55 | $64.55 | 166,138 |
| 2022-09-27 | $63.33 | $64.99 | $62.08 | $62.86 | $62.86 | 157,469 |
| 2022-09-26 | $62.38 | $64.09 | $61.03 | $61.87 | $61.87 | 169,169 |
| 2022-09-23 | $64.00 | $65.50 | $61.41 | $62.92 | $62.92 | 215,905 |
| 2022-09-22 | $69.05 | $69.05 | $64.05 | $64.96 | $64.96 | 335,596 |
| 2022-09-21 | $70.57 | $71.50 | $69.23 | $69.29 | $69.29 | 139,903 |
| 2022-09-20 | $70.98 | $71.91 | $68.84 | $69.98 | $69.98 | 191,595 |
| 2022-09-19 | $71.93 | $74.01 | $70.55 | $71.45 | $71.45 | 315,034 |
| 2022-09-16 | $73.50 | $73.68 | $70.95 | $72.25 | $72.25 | 629,754 |
| 2022-09-15 | $72.04 | $75.76 | $72.04 | $74.69 | $74.69 | 280,365 |
| 2022-09-14 | $71.36 | $72.65 | $70.50 | $71.69 | $71.69 | 144,634 |
| 2022-09-13 | $72.03 | $72.62 | $70.57 | $71.33 | $71.33 | 171,497 |
| 2022-09-12 | $72.99 | $74.47 | $71.87 | $74.32 | $74.32 | 238,240 |
| 2022-09-09 | $71.12 | $72.67 | $70.59 | $71.97 | $71.97 | 205,080 |
| 2022-09-08 | $67.74 | $70.59 | $67.72 | $70.54 | $70.54 | 245,030 |
| 2022-09-07 | $65.13 | $68.41 | $64.66 | $68.38 | $68.38 | 201,983 |
| 2022-09-06 | $68.76 | $68.88 | $64.56 | $64.88 | $64.88 | 301,838 |
| 2022-09-02 | $68.67 | $68.87 | $67.17 | $68.21 | $68.21 | 188,868 |
| 2022-09-01 | $66.15 | $67.77 | $65.50 | $67.69 | $67.69 | 182,835 |
| 2022-08-31 | $67.72 | $68.30 | $66.55 | $66.60 | $66.60 | 153,846 |
| 2022-08-30 | $69.69 | $70.25 | $67.53 | $67.57 | $67.57 | 189,536 |
| 2022-08-29 | $69.10 | $69.88 | $68.27 | $69.56 | $69.56 | 211,175 |
| 2022-08-26 | $74.23 | $74.23 | $69.75 | $70.01 | $70.01 | 199,832 |
| 2022-08-25 | $73.86 | $75.11 | $73.47 | $74.13 | $74.13 | 146,564 |
| 2022-08-24 | $71.96 | $73.72 | $71.33 | $73.50 | $73.50 | 157,268 |
| 2022-08-23 | $72.63 | $74.06 | $72.30 | $72.74 | $72.74 | 131,405 |
| 2022-08-22 | $72.17 | $72.56 | $71.03 | $72.55 | $72.55 | 199,188 |
| 2022-08-19 | $75.10 | $75.36 | $72.54 | $73.12 | $73.12 | 225,468 |
| 2022-08-18 | $75.58 | $76.14 | $74.40 | $76.11 | $76.11 | 162,994 |
| 2022-08-17 | $75.38 | $76.19 | $74.49 | $76.10 | $76.10 | 231,138 |
| 2022-08-16 | $74.31 | $76.51 | $73.72 | $76.44 | $76.44 | 207,333 |
| 2022-08-15 | $74.89 | $75.73 | $74.05 | $74.52 | $74.52 | 179,354 |
| 2022-08-12 | $73.44 | $75.71 | $72.70 | $75.16 | $75.16 | 207,921 |
| 2022-08-11 | $76.40 | $76.95 | $72.01 | $72.65 | $72.65 | 267,853 |
| 2022-08-10 | $72.98 | $76.90 | $72.84 | $75.65 | $75.65 | 281,100 |
| 2022-08-09 | $73.58 | $73.58 | $70.49 | $71.56 | $71.56 | 293,645 |
| 2022-08-08 | $70.74 | $73.32 | $70.54 | $72.38 | $72.38 | 298,646 |
| 2022-08-05 | $71.31 | $72.42 | $70.37 | $70.55 | $70.55 | 154,526 |
| 2022-08-04 | $74.92 | $74.94 | $71.90 | $72.05 | $72.05 | 232,271 |
| 2022-08-03 | $72.82 | $75.24 | $72.45 | $75.03 | $75.03 | 154,411 |
| 2022-08-02 | $71.37 | $72.83 | $71.19 | $72.19 | $72.19 | 104,436 |
| 2022-08-01 | $70.92 | $72.13 | $70.28 | $71.76 | $71.76 | 160,203 |
| 2022-07-29 | $70.94 | $71.41 | $69.50 | $71.31 | $71.31 | 178,513 |
| 2022-07-28 | $68.24 | $71.08 | $67.96 | $70.89 | $70.89 | 188,190 |
| 2022-07-27 | $65.84 | $68.19 | $65.60 | $68.06 | $68.06 | 129,195 |
| 2022-07-26 | $65.86 | $66.26 | $64.40 | $64.74 | $64.74 | 148,865 |
| 2022-07-25 | $68.00 | $68.00 | $65.29 | $66.29 | $66.29 | 170,432 |
| 2022-07-22 | $68.46 | $69.03 | $66.37 | $67.54 | $67.54 | 192,219 |
| 2022-07-21 | $68.85 | $68.85 | $67.61 | $67.99 | $67.99 | 183,698 |
| 2022-07-20 | $69.86 | $71.10 | $69.42 | $69.55 | $69.55 | 238,219 |
| 2022-07-19 | $67.82 | $69.96 | $67.82 | $69.50 | $69.50 | 228,820 |
| 2022-07-18 | $68.61 | $69.05 | $66.77 | $67.02 | $67.02 | 158,088 |
| 2022-07-15 | $66.97 | $68.99 | $66.07 | $67.78 | $67.78 | 160,489 |
| 2022-07-14 | $64.98 | $66.07 | $64.66 | $65.58 | $65.58 | 122,418 |
| 2022-07-13 | $64.61 | $66.35 | $63.70 | $66.07 | $66.07 | 151,943 |
| 2022-07-12 | $66.81 | $68.05 | $65.59 | $65.91 | $65.91 | 184,584 |
| 2022-07-11 | $67.15 | $67.90 | $66.28 | $66.56 | $66.56 | 163,570 |
| 2022-07-08 | $68.05 | $69.15 | $67.02 | $67.67 | $67.67 | 125,092 |
| 2022-07-07 | $67.43 | $69.13 | $67.43 | $68.61 | $68.61 | 116,197 |
| 2022-07-06 | $69.42 | $70.27 | $66.95 | $67.18 | $67.18 | 123,729 |
| 2022-07-05 | $66.33 | $69.38 | $65.47 | $69.32 | $69.32 | 187,186 |
| 2022-07-01 | $64.95 | $67.59 | $64.95 | $67.49 | $67.49 | 168,188 |
| 2022-06-30 | $63.82 | $65.42 | $63.00 | $65.08 | $65.08 | 211,174 |
| 2022-06-29 | $65.35 | $65.92 | $63.15 | $65.15 | $65.15 | 170,917 |
| 2022-06-28 | $68.05 | $70.40 | $65.92 | $66.01 | $66.01 | 327,965 |
| 2022-06-27 | $68.29 | $68.82 | $66.91 | $67.96 | $67.96 | 227,570 |
| 2022-06-24 | $64.44 | $67.83 | $64.05 | $67.71 | $67.71 | 340,496 |
| 2022-06-23 | $63.42 | $64.43 | $61.30 | $64.11 | $64.11 | 282,358 |
| 2022-06-22 | $62.58 | $64.14 | $62.11 | $63.07 | $63.07 | 265,478 |
| 2022-06-21 | $68.58 | $69.00 | $63.23 | $63.29 | $63.29 | 237,301 |
| 2022-06-17 | $64.75 | $67.31 | $64.75 | $67.13 | $67.13 | 329,810 |
| 2022-06-16 | $66.54 | $66.62 | $63.59 | $64.30 | $64.30 | 285,774 |
| 2022-06-15 | $68.32 | $70.14 | $68.13 | $69.04 | $68.50 | 246,406 |
| 2022-06-14 | $68.19 | $69.38 | $67.24 | $67.49 | $66.96 | 205,769 |
| 2022-06-13 | $68.17 | $69.39 | $67.15 | $68.50 | $67.96 | 338,401 |
| 2022-06-10 | $72.95 | $73.91 | $71.40 | $71.68 | $71.12 | 164,770 |
| 2022-06-09 | $73.99 | $74.98 | $72.85 | $74.46 | $73.87 | 126,543 |
| 2022-06-08 | $74.10 | $75.27 | $73.92 | $74.74 | $74.15 | 94,962 |
| 2022-06-07 | $74.06 | $75.45 | $73.52 | $74.49 | $73.90 | 138,480 |
| 2022-06-06 | $74.46 | $75.74 | $73.00 | $75.14 | $74.55 | 231,080 |
| 2022-06-03 | $74.26 | $75.06 | $73.29 | $74.11 | $73.53 | 116,721 |
| 2022-06-02 | $75.00 | $75.54 | $73.67 | $75.16 | $74.57 | 139,882 |
| 2022-06-01 | $73.91 | $74.95 | $72.11 | $74.10 | $73.52 | 199,606 |
| 2022-05-31 | $75.10 | $75.38 | $73.32 | $73.49 | $72.91 | 245,638 |
| 2022-05-27 | $76.35 | $77.64 | $75.13 | $76.08 | $75.48 | 176,579 |
| 2022-05-26 | $71.55 | $75.91 | $71.55 | $75.30 | $74.71 | 332,090 |
| 2022-05-25 | $66.25 | $71.60 | $66.10 | $70.68 | $70.12 | 378,803 |
| 2022-05-24 | $67.68 | $67.68 | $64.82 | $66.94 | $66.41 | 343,199 |
| 2022-05-23 | $68.01 | $69.20 | $65.55 | $68.57 | $68.03 | 279,293 |
| 2022-05-20 | $69.58 | $69.79 | $66.40 | $67.23 | $66.70 | 286,568 |
| 2022-05-19 | $67.18 | $69.16 | $66.10 | $68.21 | $67.67 | 270,445 |
| 2022-05-18 | $70.03 | $70.50 | $67.34 | $68.06 | $67.52 | 363,503 |
| 2022-05-17 | $71.12 | $73.15 | $70.74 | $71.30 | $70.74 | 363,886 |
| 2022-05-16 | $74.95 | $75.77 | $69.79 | $69.91 | $69.36 | 417,353 |
| 2022-05-13 | $74.28 | $76.49 | $74.28 | $75.57 | $74.98 | 282,170 |
| 2022-05-12 | $67.30 | $73.31 | $67.30 | $73.07 | $72.50 | 455,518 |
| 2022-05-11 | $71.53 | $72.43 | $66.79 | $67.30 | $66.77 | 435,807 |
| 2022-05-10 | $70.00 | $72.49 | $69.00 | $71.88 | $71.31 | 292,890 |
| 2022-05-09 | $72.66 | $74.09 | $68.69 | $68.98 | $68.44 | 383,394 |
| 2022-05-06 | $70.16 | $74.43 | $69.60 | $74.25 | $73.67 | 306,231 |
| 2022-05-05 | $70.91 | $72.21 | $69.63 | $70.68 | $70.12 | 218,918 |
| 2022-05-04 | $74.04 | $74.09 | $69.75 | $73.39 | $72.81 | 375,714 |
| 2022-05-03 | $74.58 | $75.61 | $71.68 | $73.61 | $73.03 | 217,643 |
| 2022-05-02 | $71.16 | $74.90 | $71.16 | $74.60 | $74.01 | 329,324 |
| 2022-04-29 | $73.52 | $74.46 | $71.44 | $71.69 | $71.13 | 112,948 |
| 2022-04-28 | $73.36 | $75.00 | $72.04 | $73.96 | $73.38 | 110,548 |
| 2022-04-27 | $72.49 | $73.60 | $71.54 | $72.43 | $71.86 | 120,149 |
| 2022-04-26 | $76.16 | $76.16 | $71.70 | $72.44 | $71.87 | 158,131 |
| 2022-04-25 | $74.63 | $77.35 | $74.50 | $77.30 | $76.69 | 155,509 |
| 2022-04-22 | $77.05 | $77.40 | $74.61 | $75.42 | $74.83 | 174,626 |
| 2022-04-21 | $77.94 | $78.40 | $76.98 | $77.40 | $76.79 | 115,261 |
| 2022-04-20 | $76.11 | $77.04 | $75.16 | $76.40 | $75.80 | 107,189 |
| 2022-04-19 | $73.62 | $76.23 | $73.62 | $75.08 | $74.49 | 183,993 |
| 2022-04-18 | $73.13 | $74.73 | $72.59 | $73.50 | $72.92 | 155,902 |
| 2022-04-14 | $74.40 | $74.98 | $73.48 | $73.75 | $73.17 | 160,296 |
| 2022-04-13 | $71.47 | $74.80 | $71.13 | $74.11 | $73.53 | 180,573 |
| 2022-04-12 | $71.34 | $73.23 | $70.72 | $70.83 | $70.27 | 220,510 |
| 2022-04-11 | $70.91 | $72.62 | $70.39 | $70.48 | $69.93 | 244,676 |
| 2022-04-08 | $70.86 | $72.13 | $69.56 | $71.16 | $70.60 | 187,950 |
| 2022-04-07 | $71.86 | $72.37 | $69.30 | $71.25 | $70.69 | 147,667 |
| 2022-04-06 | $73.03 | $73.03 | $70.27 | $71.95 | $71.38 | 213,484 |
| 2022-04-05 | $76.28 | $76.39 | $73.65 | $74.02 | $73.44 | 156,677 |
| 2022-04-04 | $75.32 | $76.86 | $74.29 | $76.39 | $75.79 | 231,368 |
| 2022-04-01 | $77.98 | $78.71 | $74.30 | $75.59 | $75.00 | 212,254 |
| 2022-03-31 | $77.62 | $80.39 | $77.07 | $77.95 | $77.34 | 320,183 |
| 2022-03-30 | $76.79 | $78.14 | $76.58 | $77.53 | $76.92 | 234,424 |
| 2022-03-29 | $75.78 | $78.63 | $74.66 | $77.90 | $77.29 | 232,904 |
| 2022-03-28 | $75.15 | $75.74 | $73.41 | $74.35 | $73.76 | 161,724 |
| 2022-03-25 | $76.49 | $76.91 | $74.31 | $75.03 | $74.44 | 271,014 |
| 2022-03-24 | $74.85 | $77.75 | $73.82 | $76.92 | $76.31 | 300,581 |
| 2022-03-23 | $76.00 | $76.96 | $74.01 | $74.39 | $73.80 | 274,030 |
| 2022-03-22 | $76.69 | $79.36 | $76.04 | $76.97 | $76.36 | 267,597 |
| 2022-03-21 | $78.18 | $78.60 | $75.73 | $76.50 | $75.90 | 222,873 |
| 2022-03-18 | $77.38 | $79.23 | $76.46 | $78.78 | $78.16 | 329,739 |
| 2022-03-17 | $76.36 | $77.92 | $75.01 | $77.71 | $76.65 | 230,262 |
| 2022-03-16 | $72.94 | $77.26 | $72.39 | $77.03 | $75.98 | 305,836 |
| 2022-03-15 | $72.44 | $74.01 | $71.31 | $72.20 | $71.22 | 217,626 |
| 2022-03-14 | $72.04 | $73.42 | $70.96 | $71.72 | $70.74 | 252,703 |
| 2022-03-11 | $73.13 | $74.17 | $71.86 | $71.86 | $70.88 | 301,320 |
| 2022-03-10 | $71.52 | $73.98 | $70.16 | $72.93 | $71.94 | 356,852 |
| 2022-03-09 | $68.36 | $74.36 | $67.65 | $72.54 | $71.55 | 644,923 |
| 2022-03-08 | $63.26 | $69.81 | $62.86 | $66.02 | $65.12 | 496,264 |
| 2022-03-07 | $69.90 | $70.29 | $63.19 | $63.28 | $62.42 | 760,367 |
| 2022-03-04 | $70.95 | $71.81 | $68.24 | $70.08 | $69.12 | 431,207 |
| 2022-03-03 | $70.65 | $73.17 | $69.90 | $72.37 | $71.38 | 509,060 |
| 2022-03-02 | $75.90 | $76.81 | $69.40 | $71.11 | $70.14 | 972,265 |
| 2022-03-01 | $83.23 | $83.77 | $77.56 | $78.33 | $77.26 | 457,445 |
| 2022-02-28 | $83.71 | $84.14 | $81.64 | $83.84 | $82.70 | 332,580 |
| 2022-02-25 | $81.28 | $84.14 | $80.12 | $84.09 | $82.94 | 267,238 |
| 2022-02-24 | $76.75 | $81.46 | $76.68 | $81.28 | $80.17 | 319,240 |
| 2022-02-23 | $82.15 | $83.51 | $79.16 | $79.67 | $78.58 | 407,930 |
| 2022-02-22 | $81.11 | $83.06 | $79.92 | $81.01 | $79.91 | 351,071 |
| 2022-02-18 | $79.63 | $81.78 | $79.23 | $80.12 | $79.03 | 347,841 |
| 2022-02-17 | $81.47 | $82.20 | $79.39 | $80.43 | $79.33 | 187,983 |
| 2022-02-16 | $80.38 | $83.18 | $80.38 | $82.23 | $81.11 | 249,360 |
| 2022-02-15 | $78.62 | $81.59 | $78.28 | $81.46 | $80.35 | 306,102 |
| 2022-02-14 | $76.72 | $79.35 | $76.27 | $77.40 | $76.35 | 271,256 |
| 2022-02-11 | $77.87 | $79.15 | $75.80 | $76.51 | $75.47 | 190,917 |
| 2022-02-10 | $76.97 | $79.94 | $76.94 | $77.44 | $76.38 | 184,496 |
| 2022-02-09 | $76.74 | $78.27 | $76.01 | $78.19 | $77.12 | 195,439 |
| 2022-02-08 | $74.77 | $76.36 | $74.33 | $75.87 | $74.84 | 238,990 |
| 2022-02-07 | $72.26 | $74.87 | $72.26 | $74.26 | $73.25 | 251,987 |
| 2022-02-04 | $70.37 | $72.89 | $69.31 | $72.56 | $71.57 | 223,502 |
| 2022-02-03 | $71.15 | $73.44 | $70.63 | $71.56 | $70.58 | 180,383 |
| 2022-02-02 | $72.14 | $74.23 | $71.01 | $71.57 | $70.59 | 455,454 |
| 2022-02-01 | $68.35 | $71.29 | $67.87 | $71.06 | $70.09 | 401,167 |
| 2022-01-31 | $65.13 | $68.74 | $65.13 | $67.85 | $66.93 | 286,763 |
| 2022-01-28 | $64.33 | $66.27 | $62.70 | $66.21 | $65.31 | 229,051 |
| 2022-01-27 | $66.36 | $68.11 | $64.02 | $64.72 | $63.84 | 204,521 |
| 2022-01-26 | $68.53 | $69.62 | $65.56 | $66.05 | $65.15 | 305,731 |
| 2022-01-25 | $65.05 | $68.89 | $64.22 | $67.68 | $66.76 | 484,839 |
| 2022-01-24 | $61.68 | $67.06 | $61.38 | $66.59 | $65.68 | 616,048 |
| 2022-01-21 | $64.00 | $64.75 | $62.06 | $62.75 | $61.89 | 548,060 |
| 2022-01-20 | $70.67 | $71.03 | $64.77 | $64.83 | $63.95 | 449,766 |
| 2022-01-19 | $69.75 | $72.43 | $68.32 | $70.24 | $69.28 | 425,205 |
| 2022-01-18 | $71.63 | $72.33 | $69.11 | $69.49 | $68.54 | 417,401 |
| 2022-01-14 | $73.41 | $74.22 | $71.06 | $72.26 | $71.28 | 304,412 |
| 2022-01-13 | $73.85 | $75.33 | $73.57 | $74.17 | $73.16 | 297,576 |
| 2022-01-12 | $75.45 | $75.45 | $72.36 | $73.43 | $72.43 | 305,164 |
| 2022-01-11 | $78.09 | $78.31 | $74.78 | $74.88 | $73.86 | 182,909 |
| 2022-01-10 | $76.53 | $77.59 | $74.52 | $77.49 | $76.43 | 170,544 |
| 2022-01-07 | $78.11 | $79.41 | $76.71 | $76.79 | $75.74 | 158,125 |
| 2022-01-06 | $79.96 | $81.27 | $78.08 | $78.26 | $77.19 | 174,535 |
| 2022-01-05 | $78.86 | $81.60 | $78.68 | $79.44 | $78.36 | 320,400 |
| 2022-01-04 | $77.81 | $79.12 | $76.92 | $78.95 | $77.87 | 349,385 |
| 2022-01-03 | $76.40 | $79.31 | $76.13 | $77.11 | $76.06 | 329,132 |
| 2021-12-31 | $76.76 | $77.78 | $75.21 | $75.81 | $74.78 | 506,484 |
| 2021-12-30 | $78.75 | $79.32 | $76.81 | $76.92 | $75.87 | 573,236 |
| 2021-12-29 | $79.28 | $79.99 | $77.81 | $78.10 | $77.04 | 444,193 |
| 2021-12-28 | $79.90 | $81.20 | $79.15 | $79.26 | $78.18 | 141,803 |
| 2021-12-27 | $80.94 | $82.01 | $79.83 | $80.58 | $79.48 | 129,073 |
| 2021-12-23 | $81.11 | $82.12 | $80.23 | $82.10 | $80.98 | 155,026 |
| 2021-12-22 | $79.38 | $81.47 | $78.46 | $80.52 | $79.42 | 292,029 |
| 2021-12-21 | $76.04 | $79.67 | $75.96 | $79.13 | $78.05 | 290,834 |
| 2021-12-20 | $73.28 | $75.16 | $72.07 | $74.93 | $73.91 | 181,922 |
| 2021-12-17 | $71.45 | $74.80 | $70.14 | $74.77 | $73.75 | 581,460 |
| 2021-12-16 | $75.53 | $75.53 | $71.23 | $72.34 | $70.97 | 236,484 |
| 2021-12-15 | $75.03 | $76.75 | $72.30 | $74.88 | $73.47 | 262,462 |
| 2021-12-14 | $75.71 | $77.58 | $75.20 | $75.26 | $73.84 | 252,637 |
| 2021-12-13 | $78.82 | $78.82 | $75.71 | $76.33 | $74.89 | 148,307 |
| 2021-12-10 | $81.49 | $81.67 | $78.70 | $79.90 | $78.39 | 112,283 |
| 2021-12-09 | $80.13 | $81.77 | $80.13 | $80.30 | $78.78 | 91,298 |
| 2021-12-08 | $80.01 | $82.02 | $79.66 | $81.22 | $79.69 | 257,302 |
| 2021-12-07 | $80.14 | $81.38 | $78.65 | $79.14 | $77.65 | 154,822 |
| 2021-12-06 | $76.31 | $79.80 | $75.85 | $78.69 | $77.20 | 257,654 |
| 2021-12-03 | $75.82 | $76.42 | $73.70 | $74.86 | $73.45 | 225,599 |
| 2021-12-02 | $71.81 | $76.32 | $70.36 | $75.22 | $73.80 | 398,736 |
| 2021-12-01 | $73.91 | $75.88 | $69.91 | $70.17 | $68.85 | 344,773 |
| 2021-11-30 | $72.09 | $73.67 | $70.74 | $71.82 | $70.46 | 251,003 |
| 2021-11-29 | $77.30 | $77.32 | $72.51 | $72.58 | $71.21 | 330,593 |
| 2021-11-26 | $75.29 | $76.52 | $73.45 | $75.73 | $74.30 | 203,232 |
| 2021-11-24 | $76.98 | $79.08 | $76.41 | $78.85 | $77.36 | 144,033 |
| 2021-11-23 | $79.37 | $80.66 | $76.49 | $77.88 | $76.41 | 308,708 |
| 2021-11-22 | $80.40 | $81.07 | $78.50 | $80.06 | $78.55 | 237,790 |
| 2021-11-19 | $81.55 | $82.47 | $79.18 | $79.69 | $78.19 | 433,607 |
| 2021-11-18 | $86.34 | $86.34 | $82.09 | $83.94 | $82.36 | 191,313 |
| 2021-11-17 | $83.03 | $86.32 | $83.03 | $85.73 | $84.11 | 194,523 |
| 2021-11-16 | $84.73 | $85.58 | $83.40 | $83.55 | $81.97 | 209,281 |
| 2021-11-15 | $86.83 | $86.83 | $84.56 | $85.02 | $83.42 | 191,787 |
| 2021-11-12 | $84.29 | $86.34 | $83.58 | $86.23 | $84.60 | 216,019 |
| 2021-11-11 | $85.87 | $86.62 | $84.04 | $84.69 | $83.09 | 160,947 |
| 2021-11-10 | $85.93 | $86.78 | $84.42 | $85.52 | $83.91 | 276,560 |
| 2021-11-09 | $87.27 | $88.31 | $85.81 | $87.19 | $85.54 | 223,949 |
| 2021-11-08 | $93.46 | $93.46 | $87.18 | $87.23 | $85.58 | 295,494 |
| 2021-11-05 | $91.93 | $95.00 | $91.69 | $93.43 | $91.67 | 422,937 |
| 2021-11-04 | $87.00 | $92.00 | $85.64 | $89.40 | $87.71 | 546,774 |
| 2021-11-03 | $79.35 | $85.05 | $79.35 | $83.16 | $81.59 | 515,670 |
| 2021-11-02 | $86.22 | $86.22 | $79.51 | $80.19 | $78.68 | 521,661 |
| 2021-11-01 | $85.08 | $86.94 | $84.52 | $85.96 | $84.34 | 328,295 |
| 2021-10-29 | $83.99 | $86.83 | $83.33 | $84.51 | $82.91 | 167,425 |
| 2021-10-28 | $84.92 | $84.92 | $83.14 | $83.90 | $82.32 | 160,445 |
| 2021-10-27 | $83.92 | $84.92 | $83.43 | $83.71 | $82.13 | 164,023 |
| 2021-10-26 | $84.42 | $86.47 | $83.21 | $83.87 | $82.29 | 181,604 |
| 2021-10-25 | $82.29 | $84.56 | $81.37 | $83.81 | $82.23 | 291,748 |
| 2021-10-22 | $81.03 | $82.45 | $80.40 | $82.12 | $80.57 | 159,210 |
| 2021-10-21 | $81.43 | $82.88 | $80.89 | $81.22 | $79.69 | 172,367 |
| 2021-10-20 | $81.23 | $84.37 | $80.45 | $81.85 | $80.30 | 317,735 |
| 2021-10-19 | $81.17 | $85.16 | $80.44 | $83.74 | $82.16 | 304,030 |
| 2021-10-18 | $79.13 | $80.85 | $78.00 | $80.70 | $79.18 | 160,975 |
| 2021-10-15 | $82.79 | $83.49 | $80.04 | $80.10 | $78.59 | 133,396 |
| 2021-10-14 | $81.24 | $81.78 | $80.20 | $81.46 | $79.92 | 118,379 |
| 2021-10-13 | $82.32 | $82.55 | $79.76 | $80.44 | $78.92 | 144,156 |
| 2021-10-12 | $83.23 | $84.09 | $82.30 | $82.68 | $81.12 | 103,446 |
| 2021-10-11 | $83.60 | $84.90 | $82.57 | $82.80 | $81.24 | 118,260 |
| 2021-10-08 | $85.52 | $85.75 | $83.26 | $83.41 | $81.84 | 106,865 |
| 2021-10-07 | $86.43 | $87.69 | $84.82 | $85.03 | $83.42 | 125,733 |
| 2021-10-06 | $84.43 | $85.99 | $83.21 | $85.92 | $84.30 | 153,928 |
| 2021-10-05 | $85.02 | $86.95 | $84.17 | $85.50 | $83.89 | 244,990 |
| 2021-10-04 | $86.34 | $87.84 | $84.74 | $84.89 | $83.29 | 128,570 |
| 2021-10-01 | $81.93 | $86.99 | $81.84 | $86.86 | $85.22 | 248,335 |
| 2021-09-30 | $84.64 | $84.64 | $81.04 | $81.21 | $79.68 | 171,703 |
| 2021-09-29 | $85.31 | $86.22 | $83.73 | $84.11 | $82.52 | 168,468 |
| 2021-09-28 | $86.02 | $86.74 | $84.22 | $84.57 | $82.97 | 163,740 |
| 2021-09-27 | $87.10 | $89.02 | $86.30 | $86.42 | $84.79 | 187,586 |
| 2021-09-24 | $84.97 | $87.62 | $84.97 | $86.12 | $84.49 | 172,415 |
| 2021-09-23 | $83.81 | $86.49 | $83.66 | $85.45 | $83.84 | 194,577 |
| 2021-09-22 | $80.17 | $83.52 | $79.33 | $82.90 | $81.34 | 172,552 |
| 2021-09-21 | $81.86 | $81.94 | $78.77 | $79.18 | $77.69 | 164,632 |
| 2021-09-20 | $79.51 | $82.12 | $78.29 | $82.06 | $80.51 | 275,891 |
| 2021-09-17 | $81.33 | $81.87 | $79.40 | $81.17 | $79.64 | 344,771 |
| 2021-09-16 | $79.64 | $81.88 | $79.50 | $81.01 | $79.48 | 117,278 |
| 2021-09-15 | $78.48 | $79.44 | $77.00 | $79.28 | $77.78 | 188,549 |
| 2021-09-14 | $80.52 | $80.52 | $77.68 | $78.43 | $76.95 | 182,252 |
| 2021-09-13 | $79.54 | $80.52 | $78.01 | $80.11 | $78.60 | 165,099 |
| 2021-09-10 | $80.61 | $80.94 | $78.77 | $78.79 | $77.30 | 110,723 |
| 2021-09-09 | $79.00 | $80.74 | $78.68 | $79.46 | $77.96 | 149,646 |
| 2021-09-08 | $79.66 | $81.08 | $79.00 | $79.52 | $78.02 | 190,878 |
| 2021-09-07 | $81.14 | $81.84 | $79.83 | $79.88 | $78.37 | 156,456 |
| 2021-09-03 | $83.25 | $83.25 | $80.06 | $81.45 | $79.91 | 197,008 |
| 2021-09-02 | $84.14 | $84.68 | $82.44 | $83.74 | $82.16 | 221,416 |
| 2021-09-01 | $83.09 | $84.00 | $82.03 | $83.46 | $81.88 | 210,625 |
| 2021-08-31 | $80.63 | $82.95 | $79.51 | $82.72 | $81.16 | 361,607 |
| 2021-08-30 | $83.14 | $83.40 | $78.80 | $80.72 | $79.20 | 228,049 |
| 2021-08-27 | $79.74 | $85.00 | $79.05 | $83.34 | $81.77 | 432,393 |
| 2021-08-26 | $78.51 | $79.54 | $77.21 | $79.41 | $77.91 | 217,445 |
| 2021-08-25 | $76.37 | $78.94 | $76.05 | $78.52 | $77.04 | 211,126 |
| 2021-08-24 | $75.88 | $77.94 | $74.92 | $77.13 | $75.67 | 173,768 |
| 2021-08-23 | $73.64 | $75.42 | $72.77 | $75.12 | $73.70 | 245,045 |
| 2021-08-20 | $71.54 | $73.42 | $71.38 | $72.40 | $71.03 | 191,337 |
| 2021-08-19 | $72.33 | $73.07 | $70.04 | $71.42 | $70.07 | 277,985 |
| 2021-08-18 | $73.31 | $74.81 | $72.40 | $73.28 | $71.90 | 251,425 |
| 2021-08-17 | $74.75 | $75.35 | $72.64 | $73.35 | $71.97 | 220,979 |
| 2021-08-16 | $76.61 | $77.98 | $75.87 | $76.14 | $74.70 | 121,484 |
| 2021-08-13 | $76.60 | $77.88 | $76.00 | $77.36 | $75.90 | 176,128 |
| 2021-08-12 | $77.19 | $77.96 | $75.29 | $76.76 | $75.31 | 219,954 |
| 2021-08-11 | $74.72 | $78.23 | $73.88 | $77.76 | $76.29 | 236,032 |
| 2021-08-10 | $75.31 | $76.30 | $74.00 | $74.92 | $73.51 | 346,543 |
| 2021-08-09 | $77.66 | $78.07 | $73.15 | $73.88 | $72.49 | 318,669 |
| 2021-08-06 | $78.24 | $78.69 | $76.98 | $77.99 | $76.52 | 146,700 |
| 2021-08-05 | $77.60 | $79.25 | $76.15 | $78.04 | $76.57 | 235,379 |
| 2021-08-04 | $76.51 | $78.91 | $76.15 | $76.54 | $75.10 | 186,052 |
| 2021-08-03 | $79.08 | $79.11 | $75.64 | $78.10 | $76.63 | 325,687 |
| 2021-08-02 | $77.93 | $80.99 | $77.46 | $78.35 | $76.87 | 232,079 |
| 2021-07-30 | $78.34 | $79.22 | $76.65 | $77.47 | $76.01 | 216,348 |
| 2021-07-29 | $79.29 | $80.66 | $78.30 | $79.05 | $77.56 | 115,650 |
| 2021-07-28 | $81.10 | $81.44 | $77.20 | $78.12 | $76.65 | 155,899 |
| 2021-07-27 | $81.14 | $81.81 | $79.68 | $81.15 | $79.62 | 145,991 |
| 2021-07-26 | $78.27 | $82.09 | $78.27 | $81.88 | $80.33 | 155,977 |
| 2021-07-23 | $80.51 | $80.57 | $78.00 | $78.24 | $76.76 | 169,196 |
| 2021-07-22 | $80.00 | $80.58 | $78.25 | $79.49 | $77.99 | 203,594 |
| 2021-07-21 | $79.45 | $81.81 | $79.30 | $80.58 | $79.06 | 240,022 |
| 2021-07-20 | $75.45 | $79.63 | $74.66 | $78.44 | $76.96 | 279,474 |
| 2021-07-19 | $79.17 | $79.75 | $75.21 | $75.47 | $74.05 | 345,925 |
| 2021-07-16 | $84.59 | $84.95 | $81.95 | $82.00 | $80.45 | 153,583 |
| 2021-07-15 | $84.75 | $85.30 | $81.98 | $83.48 | $81.90 | 191,826 |
| 2021-07-14 | $86.93 | $88.64 | $85.50 | $85.77 | $84.15 | 127,838 |
| 2021-07-13 | $86.78 | $87.30 | $85.47 | $86.22 | $84.59 | 120,900 |
| 2021-07-12 | $85.78 | $87.78 | $85.32 | $87.69 | $86.03 | 130,763 |
| 2021-07-09 | $84.79 | $86.51 | $84.32 | $86.15 | $84.52 | 110,174 |
| 2021-07-08 | $83.10 | $84.38 | $81.32 | $83.45 | $81.87 | 388,350 |
| 2021-07-07 | $87.44 | $88.12 | $85.21 | $85.76 | $84.14 | 163,394 |
| 2021-07-06 | $88.57 | $88.70 | $86.55 | $87.88 | $86.22 | 114,624 |
| 2021-07-02 | $89.79 | $89.79 | $88.15 | $88.52 | $86.85 | 85,822 |
| 2021-07-01 | $89.81 | $91.30 | $89.07 | $89.53 | $87.84 | 141,204 |
| 2021-06-30 | $87.02 | $89.63 | $87.01 | $89.25 | $87.57 | 189,857 |
| 2021-06-29 | $88.58 | $88.71 | $85.93 | $86.84 | $85.20 | 188,720 |
| 2021-06-28 | $88.77 | $88.87 | $85.60 | $87.52 | $85.87 | 236,865 |
| 2021-06-25 | $91.20 | $91.68 | $88.26 | $88.75 | $87.07 | 809,296 |
| 2021-06-24 | $88.80 | $91.53 | $88.65 | $90.72 | $89.01 | 171,680 |
| 2021-06-23 | $87.65 | $88.83 | $87.23 | $87.86 | $86.20 | 198,447 |
| 2021-06-22 | $87.47 | $88.62 | $85.75 | $88.24 | $86.57 | 148,507 |
| 2021-06-21 | $86.06 | $88.66 | $85.00 | $87.83 | $86.17 | 295,638 |
| 2021-06-18 | $87.16 | $88.19 | $85.65 | $85.83 | $84.21 | 396,377 |
| 2021-06-17 | $91.65 | $92.42 | $87.87 | $88.64 | $86.97 | 168,420 |
| 2021-06-16 | $91.00 | $91.94 | $89.18 | $91.57 | $89.84 | 187,497 |
| 2021-06-15 | $92.00 | $92.82 | $90.74 | $90.94 | $89.22 | 184,598 |
| 2021-06-14 | $92.91 | $93.48 | $91.15 | $91.50 | $89.77 | 153,287 |
| 2021-06-11 | $92.80 | $93.97 | $92.07 | $92.83 | $91.08 | 134,669 |
| 2021-06-10 | $94.65 | $95.15 | $91.92 | $92.16 | $90.42 | 166,049 |
| 2021-06-09 | $98.02 | $98.20 | $94.65 | $94.86 | $93.07 | 131,108 |
| 2021-06-08 | $92.96 | $97.85 | $92.96 | $97.14 | $95.31 | 224,659 |
| 2021-06-07 | $91.54 | $92.65 | $91.25 | $92.37 | $90.63 | 182,721 |
| 2021-06-04 | $90.58 | $91.35 | $89.19 | $91.25 | $89.53 | 146,782 |
| 2021-06-03 | $92.17 | $92.17 | $89.77 | $90.13 | $88.43 | 229,843 |
| 2021-06-02 | $94.09 | $94.50 | $92.22 | $92.95 | $91.20 | 147,074 |
| 2021-06-01 | $95.99 | $95.99 | $91.87 | $93.27 | $91.51 | 227,797 |
| 2021-05-28 | $95.31 | $95.41 | $92.60 | $94.95 | $93.16 | 133,645 |
| 2021-05-27 | $94.13 | $95.24 | $92.17 | $95.04 | $93.25 | 244,162 |
| 2021-05-26 | $91.48 | $93.64 | $91.48 | $93.00 | $91.24 | 178,254 |
| 2021-05-25 | $94.60 | $95.26 | $90.89 | $91.18 | $89.46 | 267,179 |
| 2021-05-24 | $94.00 | $94.50 | $92.21 | $93.77 | $92.00 | 149,763 |
| 2021-05-21 | $96.03 | $96.37 | $92.62 | $92.71 | $90.96 | 225,755 |
| 2021-05-20 | $95.37 | $95.56 | $93.34 | $94.77 | $92.98 | 255,496 |
| 2021-05-19 | $95.00 | $97.16 | $93.10 | $96.28 | $94.46 | 151,878 |
| 2021-05-18 | $99.28 | $99.90 | $96.95 | $97.09 | $95.26 | 230,248 |
| 2021-05-17 | $96.76 | $99.44 | $95.56 | $99.11 | $97.24 | 336,062 |
| 2021-05-14 | $94.36 | $97.39 | $93.48 | $97.17 | $95.34 | 215,808 |
| 2021-05-13 | $90.12 | $93.99 | $90.12 | $93.15 | $91.39 | 278,784 |
| 2021-05-12 | $94.85 | $95.94 | $89.22 | $90.06 | $88.36 | 338,583 |
| 2021-05-11 | $95.68 | $96.48 | $93.66 | $94.74 | $92.95 | 307,894 |
| 2021-05-10 | $98.96 | $100.70 | $96.97 | $97.67 | $95.83 | 241,352 |
| 2021-05-07 | $98.23 | $99.60 | $97.51 | $98.96 | $97.09 | 255,005 |
| 2021-05-06 | $95.95 | $98.05 | $95.74 | $97.98 | $96.13 | 363,651 |
| 2021-05-05 | $98.55 | $99.00 | $93.25 | $94.11 | $92.33 | 407,700 |
| 2021-05-04 | $96.61 | $97.54 | $95.04 | $96.97 | $95.14 | 303,186 |
| 2021-05-03 | $97.33 | $98.23 | $95.24 | $96.48 | $94.66 | 302,166 |
| 2021-04-30 | $96.75 | $98.75 | $95.93 | $96.65 | $94.83 | 218,517 |
| 2021-04-29 | $93.99 | $97.98 | $93.98 | $97.66 | $95.82 | 358,062 |
| 2021-04-28 | $91.43 | $94.38 | $90.04 | $92.71 | $90.96 | 459,117 |
| 2021-04-27 | $91.46 | $92.58 | $90.50 | $90.88 | $89.16 | 155,599 |
| 2021-04-26 | $92.50 | $93.69 | $89.65 | $90.91 | $89.19 | 249,525 |
| 2021-04-23 | $90.94 | $91.75 | $89.62 | $91.13 | $89.41 | 188,701 |
| 2021-04-22 | $90.50 | $92.69 | $90.25 | $91.08 | $89.36 | 198,446 |
| 2021-04-21 | $88.72 | $90.67 | $87.68 | $90.21 | $88.51 | 223,577 |
| 2021-04-20 | $92.02 | $92.95 | $88.30 | $89.01 | $87.33 | 339,347 |
| 2021-04-19 | $92.96 | $93.64 | $91.67 | $92.82 | $91.07 | 186,393 |
| 2021-04-16 | $93.00 | $94.50 | $91.93 | $92.34 | $90.60 | 217,245 |
| 2021-04-15 | $92.58 | $93.60 | $90.99 | $92.53 | $90.78 | 326,664 |
| 2021-04-14 | $92.00 | $94.48 | $91.37 | $91.66 | $89.93 | 328,503 |
| 2021-04-13 | $94.14 | $94.32 | $91.17 | $92.43 | $90.69 | 329,890 |
| 2021-04-12 | $94.00 | $95.32 | $93.20 | $95.14 | $93.34 | 209,135 |
| 2021-04-09 | $93.00 | $93.98 | $91.67 | $93.97 | $92.20 | 226,262 |
| 2021-04-08 | $90.55 | $93.12 | $89.80 | $92.50 | $90.75 | 286,063 |
| 2021-04-07 | $89.03 | $91.21 | $88.52 | $90.35 | $88.64 | 340,246 |
| 2021-04-06 | $88.91 | $92.18 | $88.63 | $89.04 | $87.36 | 381,037 |
| 2021-04-05 | $92.99 | $93.07 | $87.84 | $87.87 | $86.21 | 615,183 |
| 2021-04-01 | $91.00 | $92.54 | $89.81 | $91.35 | $89.63 | 276,193 |
| 2021-03-31 | $90.58 | $92.38 | $89.37 | $90.03 | $88.33 | 294,168 |
| 2021-03-30 | $88.33 | $91.19 | $87.67 | $90.54 | $88.83 | 291,515 |
| 2021-03-29 | $92.90 | $93.36 | $86.75 | $88.00 | $86.34 | 346,179 |
| 2021-03-26 | $89.66 | $92.98 | $89.11 | $92.69 | $90.94 | 344,835 |
| 2021-03-25 | $82.25 | $88.80 | $81.03 | $88.58 | $86.91 | 316,367 |
| 2021-03-24 | $85.61 | $88.83 | $82.15 | $82.22 | $80.67 | 505,317 |
| 2021-03-23 | $88.47 | $90.15 | $84.02 | $84.38 | $82.79 | 717,822 |
| 2021-03-22 | $90.48 | $92.06 | $88.24 | $89.31 | $87.62 | 688,353 |
| 2021-03-19 | $87.61 | $89.99 | $84.89 | $89.62 | $87.93 | 547,337 |
| 2021-03-18 | $88.00 | $91.35 | $86.26 | $86.53 | $84.90 | 367,032 |
| 2021-03-17 | $85.00 | $90.37 | $83.97 | $88.68 | $87.01 | 724,463 |
| 2021-03-16 | $88.56 | $88.56 | $85.01 | $86.32 | $84.69 | 400,209 |
| 2021-03-15 | $85.63 | $89.00 | $84.95 | $88.55 | $86.88 | 509,702 |
| 2021-03-12 | $82.49 | $85.52 | $82.44 | $84.84 | $83.24 | 369,270 |
| 2021-03-11 | $84.43 | $85.89 | $82.02 | $82.49 | $80.93 | 242,922 |
| 2021-03-10 | $83.33 | $85.20 | $80.85 | $83.70 | $82.12 | 369,095 |
| 2021-03-09 | $87.88 | $88.00 | $82.57 | $83.28 | $81.71 | 343,459 |
| 2021-03-08 | $85.44 | $88.37 | $84.47 | $87.38 | $85.73 | 366,478 |
| 2021-03-05 | $83.51 | $84.80 | $77.48 | $84.25 | $82.66 | 437,631 |
| 2021-03-04 | $80.77 | $83.70 | $79.09 | $82.44 | $80.88 | 466,929 |
| 2021-03-03 | $81.00 | $87.15 | $78.90 | $81.06 | $79.53 | 680,919 |
| 2021-03-02 | $77.64 | $80.96 | $74.53 | $78.77 | $77.28 | 768,620 |
| 2021-03-01 | $80.42 | $82.66 | $79.41 | $81.44 | $79.90 | 377,192 |
| 2021-02-26 | $77.90 | $80.12 | $75.75 | $79.11 | $77.62 | 349,730 |
| 2021-02-25 | $82.21 | $82.41 | $75.90 | $77.52 | $76.06 | 291,491 |
| 2021-02-24 | $79.95 | $82.38 | $79.79 | $82.13 | $80.58 | 240,179 |
| 2021-02-23 | $80.56 | $80.64 | $76.06 | $78.79 | $77.30 | 340,034 |
| 2021-02-22 | $80.01 | $82.72 | $78.69 | $80.81 | $79.28 | 410,597 |
| 2021-02-19 | $76.87 | $81.33 | $76.47 | $81.25 | $79.72 | 462,301 |
| 2021-02-18 | $72.01 | $77.40 | $71.50 | $77.15 | $75.69 | 402,860 |
| 2021-02-17 | $73.79 | $74.28 | $72.17 | $72.83 | $71.46 | 414,293 |
| 2021-02-16 | $73.52 | $75.29 | $72.83 | $74.62 | $73.21 | 311,441 |
| 2021-02-12 | $74.79 | $75.37 | $72.96 | $73.52 | $72.13 | 288,404 |
| 2021-02-11 | $76.65 | $77.16 | $73.28 | $75.80 | $74.37 | 545,204 |
| 2021-02-10 | $76.92 | $78.96 | $76.63 | $78.02 | $76.55 | 253,673 |
| 2021-02-09 | $73.95 | $76.90 | $73.65 | $76.50 | $75.06 | 247,289 |
| 2021-02-08 | $76.57 | $76.84 | $72.78 | $73.97 | $72.57 | 328,834 |
| 2021-02-05 | $77.42 | $78.77 | $75.63 | $76.30 | $74.86 | 217,278 |
| 2021-02-04 | $73.27 | $76.77 | $73.14 | $76.28 | $74.84 | 298,177 |
| 2021-02-03 | $71.56 | $73.79 | $71.26 | $72.99 | $71.61 | 218,357 |
| 2021-02-02 | $72.64 | $72.67 | $70.70 | $71.73 | $70.38 | 170,988 |
| 2021-02-01 | $69.15 | $71.76 | $68.09 | $71.31 | $69.96 | 315,331 |
| 2021-01-29 | $73.24 | $73.24 | $68.63 | $68.76 | $67.46 | 359,630 |
| 2021-01-28 | $74.83 | $75.34 | $71.96 | $72.60 | $71.23 | 342,498 |
| 2021-01-27 | $71.81 | $77.35 | $71.10 | $74.24 | $72.84 | 403,919 |
| 2021-01-26 | $77.30 | $77.31 | $73.13 | $73.51 | $72.12 | 416,336 |
| 2021-01-25 | $74.55 | $77.77 | $73.70 | $75.97 | $74.54 | 520,326 |
| 2021-01-22 | $71.45 | $74.28 | $70.75 | $74.12 | $72.72 | 231,089 |
| 2021-01-21 | $73.51 | $73.76 | $72.42 | $73.24 | $71.86 | 326,109 |
| 2021-01-20 | $72.94 | $74.17 | $72.03 | $73.94 | $72.54 | 359,197 |
| 2021-01-19 | $71.20 | $72.43 | $70.70 | $71.81 | $70.45 | 350,146 |
| 2021-01-15 | $70.60 | $70.76 | $68.67 | $70.48 | $69.15 | 487,147 |
| 2021-01-14 | $68.58 | $73.03 | $68.58 | $71.71 | $70.36 | 474,409 |
| 2021-01-13 | $67.99 | $70.82 | $66.14 | $67.96 | $66.68 | 414,264 |
| 2021-01-12 | $65.47 | $69.54 | $65.40 | $68.55 | $67.26 | 595,959 |
| 2021-01-11 | $63.94 | $65.27 | $63.73 | $64.70 | $63.48 | 307,846 |
| 2021-01-08 | $65.48 | $65.62 | $64.16 | $65.58 | $64.34 | 275,212 |
| 2021-01-07 | $67.02 | $68.05 | $65.37 | $65.42 | $64.19 | 421,366 |
| 2021-01-06 | $64.02 | $68.62 | $63.35 | $65.94 | $64.70 | 982,913 |
| 2021-01-05 | $58.92 | $62.55 | $58.73 | $61.50 | $60.34 | 765,359 |
| 2021-01-04 | $58.72 | $59.06 | $56.50 | $57.55 | $56.46 | 551,342 |
| 2020-12-31 | $58.82 | $60.06 | $56.60 | $58.00 | $56.91 | 833,027 |
| 2020-12-30 | $58.38 | $60.23 | $58.25 | $59.08 | $57.96 | 394,428 |
| 2020-12-29 | $60.80 | $60.80 | $58.26 | $58.35 | $57.25 | 389,738 |
| 2020-12-28 | $62.80 | $62.80 | $60.24 | $60.27 | $59.13 | 300,549 |
| 2020-12-24 | $63.21 | $63.49 | $61.21 | $61.50 | $60.34 | 200,391 |
| 2020-12-23 | $64.88 | $65.75 | $62.77 | $62.86 | $61.67 | 300,527 |
| 2020-12-22 | $65.63 | $66.77 | $63.07 | $64.95 | $63.72 | 308,071 |
| 2020-12-21 | $64.14 | $65.87 | $62.10 | $65.74 | $64.50 | 403,494 |
| 2020-12-18 | $66.46 | $66.91 | $65.54 | $66.67 | $65.41 | 418,457 |
| 2020-12-17 | $66.13 | $66.78 | $64.82 | $66.59 | $65.33 | 198,256 |
| 2020-12-16 | $65.91 | $67.27 | $65.02 | $65.75 | $64.51 | 251,037 |
| 2020-12-15 | $65.41 | $66.79 | $64.42 | $66.67 | $65.41 | 210,495 |
| 2020-12-14 | $67.86 | $67.86 | $64.43 | $64.87 | $63.65 | 258,157 |
| 2020-12-11 | $67.82 | $68.58 | $66.06 | $66.73 | $65.47 | 275,923 |
| 2020-12-10 | $67.75 | $68.85 | $67.31 | $68.65 | $67.35 | 328,183 |
| 2020-12-09 | $68.58 | $69.51 | $67.20 | $68.42 | $67.13 | 209,600 |
| 2020-12-08 | $66.42 | $69.75 | $66.31 | $68.34 | $67.05 | 352,359 |
| 2020-12-07 | $70.62 | $71.05 | $66.73 | $67.03 | $65.76 | 466,291 |
| 2020-12-04 | $70.51 | $71.89 | $69.52 | $70.85 | $69.51 | 370,517 |
| 2020-12-03 | $66.19 | $70.81 | $65.92 | $69.76 | $68.44 | 400,267 |
| 2020-12-02 | $63.69 | $66.08 | $62.58 | $65.92 | $64.68 | 294,284 |
| 2020-12-01 | $64.62 | $65.24 | $62.90 | $64.34 | $63.13 | 393,013 |
| 2020-11-30 | $63.60 | $63.90 | $62.06 | $62.97 | $61.78 | 295,292 |
| 2020-11-27 | $64.39 | $65.37 | $63.01 | $63.92 | $62.71 | 198,361 |
| 2020-11-25 | $65.49 | $65.55 | $64.08 | $64.28 | $63.07 | 249,786 |
| 2020-11-24 | $64.00 | $67.17 | $63.38 | $66.52 | $65.26 | 375,668 |
| 2020-11-23 | $61.00 | $63.11 | $60.10 | $62.37 | $61.19 | 406,047 |
| 2020-11-20 | $60.89 | $61.06 | $59.42 | $60.19 | $59.05 | 227,621 |
| 2020-11-19 | $60.85 | $61.79 | $60.08 | $61.23 | $60.07 | 271,300 |
| 2020-11-18 | $63.00 | $63.79 | $60.94 | $60.96 | $59.81 | 283,409 |
| 2020-11-17 | $62.82 | $64.12 | $61.57 | $62.86 | $61.67 | 447,948 |
| 2020-11-16 | $63.59 | $66.43 | $62.47 | $64.80 | $63.58 | 591,045 |
| 2020-11-13 | $58.63 | $60.17 | $58.11 | $59.75 | $58.62 | 251,324 |
| 2020-11-12 | $57.36 | $58.76 | $55.95 | $57.63 | $56.54 | 438,474 |
| 2020-11-11 | $61.35 | $61.35 | $58.13 | $58.92 | $57.81 | 371,514 |
| 2020-11-10 | $64.53 | $64.98 | $59.89 | $61.29 | $60.13 | 656,264 |
| 2020-11-09 | $65.59 | $69.63 | $64.20 | $64.56 | $63.34 | 1,112,855 |
| 2020-11-06 | $56.88 | $57.10 | $55.11 | $55.12 | $54.08 | 283,800 |
| 2020-11-05 | $53.23 | $57.47 | $52.87 | $57.42 | $56.34 | 476,013 |
| 2020-11-04 | $51.46 | $54.41 | $50.35 | $52.93 | $51.93 | 340,052 |
| 2020-11-03 | $50.90 | $52.80 | $50.74 | $51.45 | $50.48 | 305,989 |
| 2020-11-02 | $52.38 | $52.57 | $49.37 | $49.94 | $49.00 | 577,582 |
| 2020-10-30 | $53.57 | $54.99 | $50.74 | $51.45 | $50.48 | 479,472 |
| 2020-10-29 | $55.76 | $56.40 | $52.83 | $53.91 | $52.89 | 643,335 |
| 2020-10-28 | $57.35 | $58.51 | $54.84 | $55.97 | $54.91 | 905,330 |
| 2020-10-27 | $56.00 | $57.67 | $54.62 | $56.49 | $55.42 | 463,090 |
| 2020-10-26 | $56.74 | $57.00 | $54.74 | $56.29 | $55.23 | 456,950 |
| 2020-10-23 | $60.28 | $60.28 | $56.78 | $57.73 | $56.64 | 331,867 |
| 2020-10-22 | $57.81 | $59.78 | $57.32 | $59.66 | $58.53 | 352,279 |
| 2020-10-21 | $59.39 | $60.29 | $57.78 | $57.79 | $56.70 | 287,124 |
| 2020-10-20 | $58.92 | $60.40 | $58.34 | $59.04 | $57.93 | 209,934 |
| 2020-10-19 | $58.75 | $59.98 | $57.80 | $58.37 | $57.27 | 238,224 |
| 2020-10-16 | $58.67 | $58.91 | $57.58 | $58.14 | $57.04 | 233,920 |
| 2020-10-15 | $56.90 | $58.88 | $56.90 | $58.88 | $57.77 | 246,307 |
| 2020-10-14 | $57.95 | $59.88 | $57.18 | $58.28 | $57.18 | 367,895 |
| 2020-10-13 | $58.36 | $58.81 | $55.57 | $56.42 | $55.35 | 411,192 |
| 2020-10-12 | $60.43 | $60.81 | $58.46 | $59.14 | $58.02 | 339,046 |
| 2020-10-09 | $58.60 | $61.05 | $58.51 | $60.59 | $59.45 | 456,593 |
| 2020-10-08 | $57.39 | $58.35 | $56.35 | $58.18 | $57.08 | 218,741 |
| 2020-10-07 | $57.70 | $58.21 | $56.05 | $56.78 | $55.71 | 409,475 |
| 2020-10-06 | $58.50 | $59.66 | $56.03 | $56.16 | $55.10 | 324,567 |
| 2020-10-05 | $58.00 | $58.94 | $56.73 | $57.60 | $56.51 | 304,348 |
| 2020-10-02 | $52.73 | $57.74 | $52.62 | $57.60 | $56.51 | 442,066 |
| 2020-10-01 | $55.25 | $56.26 | $54.40 | $55.46 | $54.41 | 261,092 |
| 2020-09-30 | $55.89 | $57.59 | $54.47 | $54.59 | $53.56 | 483,366 |
| 2020-09-29 | $56.88 | $57.24 | $54.15 | $55.52 | $54.47 | 365,212 |
| 2020-09-28 | $56.51 | $57.74 | $55.74 | $56.97 | $55.89 | 510,075 |
| 2020-09-25 | $54.66 | $55.35 | $54.04 | $55.23 | $54.19 | 514,723 |
| 2020-09-24 | $53.05 | $55.25 | $51.67 | $54.92 | $53.88 | 484,415 |
| 2020-09-23 | $56.49 | $57.64 | $52.80 | $52.95 | $51.95 | 421,214 |
| 2020-09-22 | $53.00 | $56.46 | $52.80 | $56.26 | $55.20 | 404,151 |
| 2020-09-21 | $53.68 | $54.45 | $50.77 | $52.94 | $51.94 | 585,615 |
| 2020-09-18 | $58.74 | $59.67 | $55.67 | $56.09 | $55.03 | 669,222 |
| 2020-09-17 | $59.44 | $60.05 | $57.64 | $58.38 | $57.28 | 450,776 |
| 2020-09-16 | $61.14 | $61.84 | $60.22 | $60.96 | $59.81 | 360,354 |
| 2020-09-15 | $61.90 | $62.25 | $59.11 | $61.19 | $60.03 | 374,060 |
| 2020-09-14 | $59.80 | $62.04 | $59.72 | $61.69 | $60.53 | 392,300 |
| 2020-09-11 | $62.07 | $62.07 | $57.28 | $59.23 | $58.11 | 605,728 |
| 2020-09-10 | $60.09 | $62.54 | $60.09 | $61.71 | $60.55 | 373,085 |
| 2020-09-09 | $61.45 | $61.95 | $58.41 | $59.94 | $58.81 | 695,603 |
| 2020-09-08 | $61.92 | $64.78 | $61.20 | $61.46 | $60.30 | 527,221 |
| 2020-09-04 | $64.47 | $65.64 | $62.55 | $63.28 | $62.09 | 658,058 |
| 2020-09-03 | $64.67 | $66.95 | $63.17 | $63.51 | $62.31 | 718,118 |
| 2020-09-02 | $62.28 | $64.23 | $61.30 | $64.20 | $62.99 | 682,712 |
| 2020-09-01 | $58.83 | $62.79 | $58.49 | $62.67 | $61.49 | 521,481 |
| 2020-08-31 | $62.10 | $62.15 | $59.44 | $59.56 | $58.44 | 812,859 |
| 2020-08-28 | $58.18 | $63.11 | $57.82 | $62.82 | $61.63 | 839,623 |
| 2020-08-27 | $55.99 | $58.16 | $55.94 | $57.55 | $56.46 | 474,710 |
| 2020-08-26 | $56.62 | $57.14 | $55.27 | $55.33 | $54.29 | 386,582 |
| 2020-08-25 | $55.80 | $57.14 | $55.54 | $56.79 | $55.72 | 539,153 |
| 2020-08-24 | $54.97 | $55.83 | $53.58 | $55.37 | $54.32 | 444,231 |
| 2020-08-21 | $53.25 | $54.96 | $53.10 | $54.30 | $53.27 | 417,500 |
| 2020-08-20 | $52.21 | $53.88 | $51.36 | $53.61 | $52.60 | 518,994 |
| 2020-08-19 | $53.36 | $54.45 | $52.52 | $53.29 | $52.28 | 488,697 |
| 2020-08-18 | $52.13 | $53.42 | $50.60 | $53.05 | $52.05 | 669,885 |
| 2020-08-17 | $54.16 | $54.78 | $52.19 | $52.66 | $51.67 | 526,308 |
| 2020-08-14 | $52.80 | $55.07 | $52.24 | $54.47 | $53.44 | 539,125 |
| 2020-08-13 | $53.01 | $55.18 | $52.57 | $53.51 | $52.50 | 633,375 |
| 2020-08-12 | $53.98 | $53.98 | $51.66 | $53.56 | $52.55 | 514,636 |
| 2020-08-11 | $53.00 | $55.87 | $51.87 | $52.82 | $51.82 | 1,012,691 |
| 2020-08-10 | $51.27 | $52.78 | $51.09 | $51.50 | $50.53 | 622,028 |
| 2020-08-07 | $47.78 | $50.84 | $47.00 | $50.57 | $49.62 | 571,630 |
| 2020-08-06 | $46.81 | $49.10 | $46.40 | $48.07 | $47.16 | 477,183 |
| 2020-08-05 | $46.46 | $47.34 | $45.91 | $47.04 | $46.15 | 449,220 |
| 2020-08-04 | $44.67 | $46.80 | $44.57 | $45.72 | $44.86 | 477,188 |
| 2020-08-03 | $45.12 | $45.27 | $43.95 | $44.41 | $43.57 | 588,368 |
| 2020-07-31 | $45.73 | $46.38 | $43.18 | $45.43 | $44.57 | 847,178 |
| 2020-07-30 | $45.75 | $46.87 | $44.16 | $46.47 | $45.59 | 917,332 |
| 2020-07-29 | $45.70 | $47.97 | $43.71 | $46.89 | $46.00 | 1,538,514 |
| 2020-07-28 | $42.71 | $44.90 | $41.97 | $42.03 | $41.24 | 904,869 |
| 2020-07-27 | $42.47 | $43.10 | $41.56 | $42.43 | $41.63 | 840,019 |
| 2020-07-24 | $40.71 | $42.60 | $40.22 | $42.43 | $41.63 | 509,786 |
| 2020-07-23 | $40.45 | $41.69 | $39.77 | $41.36 | $40.58 | 580,877 |
| 2020-07-22 | $39.75 | $41.90 | $39.22 | $40.80 | $40.03 | 434,639 |
| 2020-07-21 | $38.61 | $40.70 | $38.61 | $40.09 | $39.33 | 522,788 |
| 2020-07-20 | $38.49 | $38.80 | $37.46 | $38.30 | $37.58 | 552,919 |
| 2020-07-17 | $39.80 | $40.29 | $38.61 | $38.71 | $37.98 | 484,644 |
| 2020-07-16 | $39.86 | $40.60 | $38.50 | $39.68 | $38.93 | 671,745 |
| 2020-07-15 | $38.00 | $41.60 | $37.51 | $41.20 | $40.42 | 1,363,996 |
| 2020-07-14 | $35.34 | $35.95 | $34.47 | $35.13 | $34.47 | 650,867 |
| 2020-07-13 | $38.49 | $38.69 | $35.45 | $35.46 | $34.79 | 1,017,939 |
| 2020-07-10 | $35.19 | $37.81 | $34.31 | $37.69 | $36.98 | 654,995 |
| 2020-07-09 | $38.16 | $38.23 | $35.23 | $35.47 | $34.80 | 648,244 |
| 2020-07-08 | $37.45 | $38.56 | $36.15 | $38.23 | $37.51 | 763,504 |
| 2020-07-07 | $39.10 | $39.85 | $37.57 | $37.82 | $37.11 | 728,696 |
| 2020-07-06 | $40.29 | $40.60 | $38.71 | $40.15 | $39.39 | 725,251 |
| 2020-07-02 | $42.55 | $42.99 | $38.90 | $39.21 | $38.47 | 883,158 |
| 2020-07-01 | $42.47 | $43.94 | $40.49 | $40.95 | $40.18 | 736,530 |
| 2020-06-30 | $42.36 | $43.62 | $41.05 | $42.10 | $41.31 | 823,579 |
| 2020-06-29 | $39.51 | $43.25 | $38.61 | $42.51 | $41.71 | 964,607 |
| 2020-06-26 | $40.58 | $40.95 | $37.39 | $38.99 | $38.25 | 1,254,726 |
| 2020-06-25 | $39.22 | $42.32 | $39.02 | $41.27 | $40.49 | 652,643 |
| 2020-06-24 | $42.38 | $42.94 | $38.20 | $40.78 | $40.01 | 1,319,652 |
| 2020-06-23 | $42.00 | $44.84 | $41.59 | $44.45 | $43.61 | 940,791 |
| 2020-06-22 | $42.00 | $42.10 | $40.41 | $41.13 | $40.35 | 659,446 |
| 2020-06-19 | $46.12 | $46.35 | $42.24 | $42.75 | $41.94 | 1,146,169 |
| 2020-06-18 | $45.81 | $47.05 | $43.96 | $44.71 | $43.87 | 1,019,252 |
| 2020-06-17 | $48.50 | $48.94 | $45.10 | $45.29 | $44.44 | 722,972 |
| 2020-06-16 | $52.81 | $52.89 | $47.70 | $48.50 | $47.58 | 1,089,283 |
| 2020-06-15 | $45.11 | $50.29 | $44.88 | $48.49 | $47.57 | 933,614 |
| 2020-06-12 | $48.36 | $49.40 | $45.27 | $49.28 | $48.35 | 1,260,684 |
| 2020-06-11 | $46.50 | $48.50 | $43.52 | $44.22 | $43.39 | 1,703,817 |
| 2020-06-10 | $58.00 | $58.00 | $51.01 | $52.48 | $51.49 | 992,860 |
| 2020-06-09 | $59.56 | $61.13 | $56.63 | $58.20 | $57.10 | 1,114,347 |
| 2020-06-08 | $62.67 | $64.33 | $61.31 | $63.65 | $62.45 | 994,276 |
| 2020-06-05 | $61.75 | $63.76 | $58.63 | $60.66 | $59.51 | 1,514,052 |
| 2020-06-04 | $52.43 | $57.69 | $51.24 | $56.14 | $55.08 | 934,098 |
| 2020-06-03 | $49.45 | $52.98 | $49.45 | $52.74 | $51.74 | 1,332,873 |
| 2020-06-02 | $48.74 | $49.25 | $45.10 | $48.15 | $47.24 | 936,412 |
| 2020-06-01 | $45.50 | $48.73 | $45.40 | $47.86 | $46.96 | 900,243 |
| 2020-05-29 | $47.64 | $48.70 | $44.40 | $45.39 | $44.53 | 1,318,023 |
| 2020-05-28 | $53.05 | $53.46 | $48.55 | $48.91 | $47.99 | 964,305 |
| 2020-05-27 | $50.59 | $53.11 | $47.50 | $52.68 | $51.69 | 1,146,316 |
| 2020-05-26 | $47.21 | $47.99 | $46.31 | $47.34 | $46.45 | 920,337 |
| 2020-05-22 | $43.28 | $44.10 | $42.26 | $43.72 | $42.89 | 602,537 |
| 2020-05-21 | $41.95 | $44.32 | $41.81 | $42.83 | $42.02 | 891,115 |
| 2020-05-20 | $42.35 | $43.52 | $40.67 | $42.15 | $41.35 | 772,966 |
| 2020-05-19 | $41.26 | $43.30 | $39.03 | $40.77 | $40.00 | 974,862 |
| 2020-05-18 | $39.97 | $42.28 | $38.93 | $41.68 | $40.89 | 1,390,380 |
| 2020-05-15 | $34.82 | $37.59 | $34.36 | $36.51 | $35.82 | 667,950 |
| 2020-05-14 | $32.12 | $35.85 | $30.60 | $35.31 | $34.64 | 1,008,017 |
| 2020-05-13 | $37.81 | $38.24 | $33.28 | $34.11 | $33.47 | 1,420,763 |
| 2020-05-12 | $40.62 | $41.26 | $38.12 | $38.22 | $37.50 | 945,286 |
| 2020-05-11 | $40.41 | $41.42 | $38.59 | $40.01 | $39.25 | 917,885 |
| 2020-05-08 | $40.85 | $42.39 | $39.42 | $41.65 | $40.86 | 843,247 |
| 2020-05-07 | $37.09 | $39.33 | $36.76 | $39.25 | $38.51 | 730,224 |
| 2020-05-06 | $37.79 | $38.60 | $36.10 | $36.43 | $35.74 | 669,963 |
| 2020-05-05 | $41.46 | $42.00 | $36.85 | $37.28 | $36.58 | 1,135,020 |
| 2020-05-04 | $37.11 | $39.83 | $34.19 | $39.09 | $38.35 | 878,586 |
| 2020-05-01 | $42.00 | $42.99 | $38.17 | $39.18 | $38.44 | 1,405,248 |
| 2020-04-30 | $45.26 | $48.57 | $42.70 | $44.39 | $43.55 | 1,461,840 |
| 2020-04-29 | $43.70 | $48.44 | $41.55 | $46.31 | $45.44 | 2,386,713 |
| 2020-04-28 | $35.50 | $37.45 | $34.06 | $37.43 | $36.72 | 1,679,965 |
| 2020-04-27 | $31.85 | $34.84 | $30.93 | $33.53 | $32.90 | 1,224,298 |
| 2020-04-24 | $31.50 | $31.78 | $29.59 | $30.79 | $30.21 | 853,201 |
| 2020-04-23 | $31.90 | $33.17 | $30.78 | $30.85 | $30.27 | 1,013,110 |
| 2020-04-22 | $32.60 | $33.49 | $31.27 | $31.90 | $31.30 | 1,288,090 |
| 2020-04-21 | $29.76 | $32.06 | $29.68 | $31.81 | $31.21 | 1,072,607 |
| 2020-04-20 | $32.00 | $33.33 | $29.81 | $30.54 | $29.96 | 1,349,640 |
| 2020-04-17 | $32.11 | $34.68 | $31.18 | $33.90 | $33.26 | 1,783,813 |
| 2020-04-16 | $30.59 | $30.89 | $28.55 | $29.19 | $28.64 | 1,019,480 |
| 2020-04-15 | $30.00 | $31.50 | $29.04 | $30.86 | $30.28 | 1,059,861 |
| 2020-04-14 | $34.93 | $36.30 | $32.01 | $32.54 | $31.93 | 1,170,663 |
| 2020-04-13 | $37.30 | $37.30 | $31.11 | $32.90 | $32.28 | 1,498,832 |
| 2020-04-09 | $35.17 | $39.01 | $34.00 | $35.98 | $35.30 | 1,828,635 |
| 2020-04-08 | $31.58 | $33.80 | $30.05 | $32.64 | $32.02 | 1,717,818 |
| 2020-04-07 | $30.87 | $34.13 | $28.55 | $29.00 | $28.45 | 1,954,253 |
| 2020-04-06 | $22.43 | $28.40 | $22.43 | $28.06 | $27.53 | 2,260,454 |
| 2020-04-03 | $21.05 | $22.74 | $18.93 | $20.39 | $20.01 | 1,136,370 |
| 2020-04-02 | $22.51 | $24.48 | $20.40 | $21.00 | $20.60 | 1,081,329 |
| 2020-04-01 | $26.11 | $26.69 | $22.00 | $22.39 | $21.97 | 1,368,300 |
| 2020-03-31 | $28.01 | $31.40 | $27.89 | $28.68 | $28.14 | 892,170 |
| 2020-03-30 | $31.46 | $31.85 | $27.40 | $28.28 | $27.75 | 1,045,675 |
| 2020-03-27 | $34.16 | $34.49 | $31.00 | $32.61 | $31.99 | 1,061,550 |
| 2020-03-26 | $29.95 | $38.48 | $29.95 | $36.27 | $35.59 | 2,244,788 |
| 2020-03-25 | $27.64 | $34.80 | $27.14 | $29.75 | $29.19 | 3,032,432 |
| 2020-03-24 | $20.77 | $26.57 | $20.50 | $25.13 | $24.66 | 2,704,947 |
| 2020-03-23 | $18.41 | $19.46 | $17.38 | $18.88 | $18.52 | 1,890,286 |
| 2020-03-20 | $19.00 | $19.50 | $16.83 | $17.41 | $17.08 | 1,843,154 |
| 2020-03-19 | $17.26 | $20.00 | $16.00 | $17.76 | $17.42 | 2,375,556 |
| 2020-03-18 | $28.00 | $28.23 | $14.16 | $17.00 | $15.99 | 1,739,247 |
| 2020-03-17 | $33.77 | $35.00 | $29.00 | $30.47 | $28.67 | 932,642 |
| 2020-03-16 | $34.90 | $37.61 | $32.65 | $33.27 | $31.30 | 1,073,599 |
| 2020-03-13 | $38.51 | $43.00 | $35.64 | $42.68 | $40.16 | 1,480,529 |
| 2020-03-12 | $47.87 | $47.87 | $34.13 | $35.00 | $32.93 | 1,860,419 |
| 2020-03-11 | $58.31 | $58.31 | $50.87 | $51.34 | $48.30 | 1,098,952 |
| 2020-03-10 | $64.33 | $64.36 | $56.32 | $60.13 | $56.57 | 646,274 |
| 2020-03-09 | $67.55 | $68.72 | $61.00 | $61.50 | $57.86 | 587,250 |
| 2020-03-06 | $76.14 | $76.62 | $72.36 | $74.15 | $69.76 | 506,979 |
| 2020-03-05 | $88.18 | $88.18 | $77.39 | $78.80 | $74.14 | 689,371 |
| 2020-03-04 | $84.79 | $90.30 | $83.40 | $90.18 | $84.85 | 623,682 |
| 2020-03-03 | $84.64 | $86.61 | $81.39 | $83.72 | $78.77 | 399,660 |
| 2020-03-02 | $80.95 | $84.99 | $80.51 | $84.82 | $79.80 | 415,457 |
| 2020-02-28 | $80.40 | $83.28 | $79.63 | $81.85 | $77.01 | 402,640 |
| 2020-02-27 | $85.22 | $86.37 | $81.23 | $82.10 | $77.24 | 472,295 |
| 2020-02-26 | $88.97 | $92.25 | $86.85 | $87.17 | $82.01 | 549,391 |
| 2020-02-25 | $94.36 | $94.36 | $87.50 | $88.55 | $83.31 | 567,522 |
| 2020-02-24 | $96.22 | $104.47 | $93.99 | $96.36 | $90.66 | 717,857 |
| 2020-02-21 | $97.60 | $98.37 | $96.45 | $97.21 | $91.46 | 391,808 |
| 2020-02-20 | $95.82 | $98.00 | $95.05 | $97.84 | $92.05 | 447,960 |
| 2020-02-19 | $94.33 | $96.30 | $94.07 | $95.71 | $90.05 | 654,238 |
| 2020-02-18 | $91.89 | $94.19 | $91.49 | $94.02 | $88.46 | 367,338 |
| 2020-02-14 | $91.57 | $92.35 | $90.79 | $92.05 | $86.61 | 140,570 |
| 2020-02-13 | $89.40 | $91.00 | $88.58 | $90.99 | $85.61 | 161,587 |
| 2020-02-12 | $88.50 | $90.77 | $88.07 | $89.85 | $84.54 | 518,778 |
| 2020-02-11 | $87.23 | $88.68 | $86.55 | $88.25 | $83.03 | 105,280 |
| 2020-02-10 | $86.41 | $86.96 | $85.10 | $86.96 | $81.82 | 191,647 |
| 2020-02-07 | $89.35 | $89.58 | $86.27 | $86.30 | $81.20 | 190,259 |
| 2020-02-06 | $89.02 | $89.97 | $88.31 | $89.69 | $84.39 | 145,400 |
| 2020-02-05 | $86.65 | $89.33 | $85.83 | $89.13 | $83.86 | 168,410 |
| 2020-02-04 | $86.16 | $86.89 | $85.72 | $85.76 | $80.69 | 176,266 |
| 2020-02-03 | $85.55 | $86.38 | $84.48 | $85.27 | $80.23 | 178,105 |
| 2020-01-31 | $87.47 | $87.47 | $84.50 | $85.25 | $80.21 | 155,454 |
| 2020-01-30 | $88.31 | $88.76 | $86.22 | $87.48 | $82.31 | 205,188 |
| 2020-01-29 | $88.15 | $89.95 | $87.05 | $89.14 | $83.87 | 206,514 |
| 2020-01-28 | $86.13 | $88.36 | $86.05 | $87.73 | $82.54 | 327,092 |
| 2020-01-27 | $85.00 | $86.72 | $85.00 | $86.05 | $80.96 | 359,598 |
| 2020-01-24 | $86.70 | $86.97 | $85.57 | $86.16 | $81.06 | 141,479 |
| 2020-01-23 | $86.09 | $87.11 | $85.93 | $86.45 | $81.34 | 228,983 |
| 2020-01-22 | $86.84 | $87.34 | $85.77 | $85.96 | $80.88 | 229,870 |
| 2020-01-21 | $87.37 | $87.37 | $85.43 | $86.57 | $81.45 | 415,390 |
| 2020-01-17 | $88.90 | $89.62 | $87.56 | $87.69 | $82.50 | 184,382 |
| 2020-01-16 | $86.87 | $89.49 | $86.86 | $88.53 | $83.29 | 211,085 |
| 2020-01-15 | $85.36 | $86.94 | $85.36 | $86.23 | $81.13 | 119,001 |
| 2020-01-14 | $84.71 | $85.41 | $84.18 | $85.29 | $80.25 | 182,391 |
| 2020-01-13 | $84.21 | $86.04 | $84.20 | $85.15 | $80.11 | 245,354 |
| 2020-01-10 | $85.00 | $85.97 | $84.81 | $85.41 | $80.36 | 199,764 |
| 2020-01-09 | $86.73 | $87.28 | $84.58 | $84.78 | $79.77 | 230,459 |
| 2020-01-08 | $84.34 | $88.26 | $84.34 | $86.44 | $81.33 | 440,717 |
| 2020-01-07 | $85.08 | $85.87 | $84.53 | $84.67 | $79.66 | 163,832 |
| 2020-01-06 | $84.65 | $85.70 | $83.85 | $85.34 | $80.29 | 247,680 |
| 2020-01-03 | $84.49 | $85.51 | $84.02 | $85.07 | $80.04 | 228,157 |
| 2020-01-02 | $83.71 | $85.35 | $83.71 | $85.29 | $80.25 | 310,286 |
| 2019-12-31 | $83.97 | $85.01 | $83.51 | $83.52 | $78.58 | 292,104 |
| 2019-12-30 | $81.70 | $84.30 | $81.10 | $84.18 | $79.20 | 284,885 |
| 2019-12-27 | $82.93 | $83.53 | $81.37 | $81.54 | $76.72 | 232,498 |
| 2019-12-26 | $82.23 | $83.28 | $81.87 | $82.81 | $77.91 | 122,894 |
| 2019-12-24 | $81.82 | $82.87 | $81.82 | $82.13 | $77.27 | 158,395 |
| 2019-12-23 | $81.27 | $82.55 | $81.01 | $81.80 | $76.96 | 288,696 |
| 2019-12-20 | $81.55 | $82.10 | $80.60 | $81.39 | $76.58 | 421,692 |
| 2019-12-19 | $80.70 | $81.80 | $79.97 | $81.62 | $76.79 | 186,995 |
| 2019-12-18 | $81.78 | $82.02 | $80.48 | $81.80 | $76.32 | 201,567 |
| 2019-12-17 | $81.21 | $81.96 | $80.49 | $81.73 | $76.25 | 171,657 |
| 2019-12-16 | $81.49 | $81.88 | $79.50 | $81.48 | $76.02 | 287,130 |
| 2019-12-13 | $83.84 | $84.49 | $80.80 | $81.42 | $75.96 | 230,095 |
| 2019-12-12 | $83.46 | $85.21 | $82.76 | $84.06 | $78.43 | 305,113 |
| 2019-12-11 | $83.00 | $84.22 | $81.86 | $83.82 | $78.20 | 294,459 |
| 2019-12-10 | $81.74 | $82.15 | $80.70 | $82.11 | $76.61 | 280,260 |
| 2019-12-09 | $82.38 | $82.77 | $80.40 | $80.81 | $75.39 | 207,133 |
| 2019-12-06 | $82.17 | $83.08 | $81.76 | $82.39 | $76.87 | 235,982 |
| 2019-12-05 | $82.26 | $82.34 | $81.30 | $81.40 | $75.94 | 123,051 |
| 2019-12-04 | $82.53 | $83.34 | $81.66 | $81.73 | $76.25 | 181,569 |
| 2019-12-03 | $82.13 | $82.87 | $81.20 | $82.16 | $76.65 | 149,856 |
| 2019-12-02 | $82.68 | $83.15 | $81.79 | $82.78 | $77.23 | 292,312 |
| 2019-11-29 | $82.28 | $83.62 | $82.22 | $82.88 | $77.32 | 119,891 |
| 2019-11-27 | $80.85 | $82.12 | $80.58 | $82.08 | $76.58 | 201,349 |
| 2019-11-26 | $81.32 | $81.88 | $80.06 | $80.27 | $74.89 | 134,149 |
| 2019-11-25 | $80.92 | $81.77 | $80.20 | $81.19 | $75.75 | 234,464 |
| 2019-11-22 | $81.47 | $81.47 | $79.89 | $80.42 | $75.03 | 169,206 |
| 2019-11-21 | $80.55 | $81.48 | $79.70 | $80.89 | $75.47 | 323,653 |
| 2019-11-20 | $80.19 | $80.65 | $79.36 | $80.02 | $74.66 | 215,770 |
| 2019-11-19 | $80.30 | $80.95 | $79.55 | $80.45 | $75.06 | 188,088 |
| 2019-11-18 | $78.45 | $80.60 | $78.15 | $80.29 | $74.91 | 253,003 |
| 2019-11-15 | $76.74 | $78.76 | $75.90 | $78.37 | $73.12 | 216,334 |
| 2019-11-14 | $78.94 | $79.43 | $76.01 | $76.58 | $71.45 | 211,274 |
| 2019-11-13 | $78.45 | $80.00 | $77.88 | $79.04 | $73.74 | 193,869 |
| 2019-11-12 | $78.62 | $79.19 | $77.84 | $79.09 | $73.79 | 207,578 |
| 2019-11-11 | $78.04 | $78.71 | $77.61 | $78.45 | $73.19 | 116,042 |
| 2019-11-08 | $77.51 | $78.38 | $77.42 | $78.35 | $73.10 | 121,925 |
| 2019-11-07 | $78.60 | $80.21 | $77.06 | $77.86 | $72.64 | 494,180 |
| 2019-11-06 | $78.78 | $79.28 | $77.34 | $78.12 | $72.88 | 326,153 |
| 2019-11-05 | $76.23 | $79.08 | $76.23 | $78.47 | $73.21 | 302,747 |
| 2019-11-04 | $75.59 | $77.63 | $74.86 | $76.48 | $71.35 | 296,810 |
| 2019-11-01 | $73.11 | $75.63 | $72.12 | $75.42 | $70.36 | 279,338 |
| 2019-10-31 | $72.56 | $73.75 | $71.27 | $73.15 | $68.25 | 379,987 |
| 2019-10-30 | $73.75 | $74.99 | $71.31 | $73.07 | $68.17 | 612,155 |
| 2019-10-29 | $72.56 | $73.62 | $72.01 | $73.11 | $68.21 | 460,714 |
| 2019-10-28 | $73.95 | $74.60 | $71.32 | $71.68 | $66.88 | 282,114 |
| 2019-10-25 | $71.89 | $74.41 | $71.36 | $73.62 | $68.69 | 257,597 |
| 2019-10-24 | $72.83 | $73.56 | $71.45 | $71.49 | $66.70 | 164,577 |
| 2019-10-23 | $73.12 | $73.57 | $71.58 | $72.80 | $67.92 | 244,550 |
| 2019-10-22 | $73.47 | $73.82 | $72.61 | $72.99 | $68.10 | 213,729 |
| 2019-10-21 | $74.53 | $75.03 | $73.46 | $74.01 | $69.05 | 183,876 |
| 2019-10-18 | $71.76 | $73.05 | $71.76 | $72.59 | $67.72 | 183,205 |
| 2019-10-17 | $71.91 | $73.03 | $71.27 | $72.28 | $67.44 | 249,128 |
| 2019-10-16 | $72.52 | $73.07 | $71.57 | $72.04 | $67.21 | 210,690 |
| 2019-10-15 | $70.90 | $72.40 | $70.00 | $72.36 | $67.51 | 256,578 |
| 2019-10-14 | $71.45 | $72.17 | $69.50 | $70.72 | $65.98 | 235,571 |
| 2019-10-11 | $70.74 | $72.00 | $70.25 | $71.37 | $66.59 | 330,793 |
| 2019-10-10 | $68.66 | $71.68 | $68.66 | $69.85 | $65.17 | 434,118 |
| 2019-10-09 | $71.32 | $71.32 | $68.02 | $68.65 | $64.05 | 442,125 |
| 2019-10-08 | $71.01 | $71.80 | $70.38 | $70.98 | $66.22 | 420,208 |
| 2019-10-07 | $70.83 | $71.85 | $70.70 | $71.23 | $66.46 | 362,765 |
| 2019-10-04 | $73.23 | $74.11 | $70.36 | $71.24 | $66.47 | 277,451 |
| 2019-10-03 | $72.80 | $73.97 | $70.63 | $73.75 | $68.81 | 337,707 |
| 2019-10-02 | $73.98 | $74.13 | $72.59 | $72.90 | $68.01 | 330,758 |
| 2019-10-01 | $76.02 | $78.10 | $74.28 | $74.46 | $69.47 | 402,597 |
| 2019-09-30 | $73.61 | $76.33 | $73.61 | $75.86 | $70.78 | 300,750 |
| 2019-09-27 | $73.83 | $75.21 | $72.37 | $73.40 | $68.48 | 220,162 |
| 2019-09-26 | $72.40 | $73.55 | $71.87 | $72.99 | $68.10 | 169,757 |
| 2019-09-25 | $71.63 | $73.08 | $70.97 | $72.34 | $67.49 | 184,632 |
| 2019-09-24 | $72.57 | $73.06 | $70.73 | $71.45 | $66.66 | 184,675 |
| 2019-09-23 | $71.70 | $72.30 | $71.01 | $72.13 | $67.30 | 172,484 |
| 2019-09-20 | $70.87 | $72.21 | $70.81 | $71.55 | $66.75 | 348,419 |
| 2019-09-19 | $72.73 | $72.96 | $70.78 | $70.78 | $66.04 | 219,010 |
| 2019-09-18 | $74.41 | $74.41 | $72.88 | $73.27 | $67.70 | 200,657 |
| 2019-09-17 | $74.57 | $75.48 | $73.41 | $74.14 | $68.50 | 209,419 |
| 2019-09-16 | $73.56 | $75.46 | $73.28 | $74.18 | $68.54 | 195,378 |
| 2019-09-13 | $73.27 | $75.25 | $73.27 | $73.87 | $68.25 | 248,907 |
| 2019-09-12 | $75.45 | $75.91 | $73.34 | $73.42 | $67.84 | 307,442 |
| 2019-09-11 | $75.17 | $75.39 | $73.65 | $75.00 | $69.30 | 347,847 |
| 2019-09-10 | $74.26 | $75.35 | $73.86 | $75.19 | $69.47 | 272,530 |
| 2019-09-09 | $72.50 | $75.08 | $72.50 | $74.87 | $69.18 | 281,376 |
| 2019-09-06 | $71.86 | $73.21 | $71.59 | $72.29 | $66.79 | 267,828 |
| 2019-09-05 | $71.74 | $72.82 | $70.78 | $71.54 | $66.10 | 388,240 |
| 2019-09-04 | $70.74 | $72.34 | $70.11 | $71.30 | $65.88 | 484,975 |
| 2019-09-03 | $70.33 | $72.54 | $70.33 | $70.73 | $65.35 | 403,786 |
| 2019-08-30 | $73.69 | $73.96 | $70.25 | $70.55 | $65.19 | 475,299 |
| 2019-08-29 | $74.00 | $75.72 | $73.47 | $73.53 | $67.94 | 365,598 |
| 2019-08-28 | $70.60 | $73.52 | $70.29 | $73.28 | $67.71 | 391,798 |
| 2019-08-27 | $74.74 | $75.49 | $70.61 | $70.77 | $65.39 | 437,863 |
| 2019-08-26 | $76.39 | $76.48 | $74.93 | $75.42 | $69.69 | 221,544 |
| 2019-08-23 | $76.73 | $77.22 | $75.74 | $75.96 | $70.18 | 391,281 |
| 2019-08-22 | $74.96 | $77.84 | $74.60 | $77.01 | $71.15 | 454,231 |
| 2019-08-21 | $75.35 | $75.93 | $74.58 | $74.91 | $69.21 | 315,137 |
| 2019-08-20 | $76.64 | $76.64 | $74.50 | $74.92 | $69.22 | 330,852 |
| 2019-08-19 | $77.15 | $77.63 | $76.36 | $76.87 | $71.03 | 293,605 |
| 2019-08-16 | $76.53 | $78.10 | $75.72 | $76.74 | $70.91 | 272,543 |
| 2019-08-15 | $76.80 | $77.16 | $75.32 | $75.63 | $69.88 | 282,431 |
| 2019-08-14 | $78.43 | $79.09 | $76.49 | $76.51 | $70.69 | 490,622 |
| 2019-08-13 | $79.70 | $82.29 | $78.37 | $79.10 | $73.09 | 414,607 |
| 2019-08-12 | $81.64 | $81.73 | $79.44 | $79.78 | $73.71 | 474,567 |
| 2019-08-09 | $82.51 | $83.87 | $82.06 | $82.07 | $75.83 | 294,370 |
| 2019-08-08 | $80.57 | $85.14 | $80.57 | $83.19 | $76.86 | 419,786 |
| 2019-08-07 | $79.00 | $80.90 | $78.25 | $80.11 | $74.02 | 338,427 |
| 2019-08-06 | $81.46 | $81.69 | $79.27 | $79.41 | $73.37 | 376,622 |
| 2019-08-05 | $81.40 | $82.50 | $80.41 | $81.10 | $74.93 | 414,762 |
| 2019-08-02 | $84.04 | $84.99 | $81.05 | $82.53 | $76.25 | 451,870 |
| 2019-08-01 | $80.45 | $85.18 | $80.00 | $84.04 | $77.65 | 645,551 |
| 2019-07-31 | $78.43 | $86.26 | $77.99 | $82.09 | $75.85 | 1,314,373 |
| 2019-07-30 | $88.56 | $90.06 | $86.42 | $86.47 | $79.90 | 851,921 |
| 2019-07-29 | $90.48 | $92.71 | $88.51 | $88.99 | $82.22 | 433,369 |
| 2019-07-26 | $91.19 | $92.61 | $90.33 | $90.78 | $83.88 | 297,634 |
| 2019-07-25 | $91.89 | $93.52 | $90.53 | $90.58 | $83.69 | 255,080 |
| 2019-07-24 | $90.49 | $92.71 | $90.03 | $92.06 | $85.06 | 394,688 |
| 2019-07-23 | $93.78 | $94.18 | $89.49 | $90.49 | $83.61 | 405,873 |
| 2019-07-22 | $95.93 | $96.32 | $93.10 | $93.51 | $86.40 | 264,540 |
| 2019-07-19 | $93.68 | $96.03 | $92.95 | $95.50 | $88.24 | 301,443 |
| 2019-07-18 | $94.72 | $94.83 | $91.96 | $93.91 | $86.77 | 492,429 |
| 2019-07-17 | $95.79 | $96.70 | $94.55 | $94.92 | $87.70 | 530,311 |
| 2019-07-16 | $98.65 | $98.95 | $93.07 | $94.65 | $87.45 | 456,167 |
| 2019-07-15 | $99.54 | $100.12 | $97.75 | $99.31 | $91.76 | 257,251 |
| 2019-07-12 | $98.25 | $99.46 | $96.45 | $99.01 | $91.48 | 158,789 |
| 2019-07-11 | $97.35 | $98.50 | $96.21 | $98.23 | $90.76 | 274,929 |
| 2019-07-10 | $97.65 | $97.77 | $93.66 | $96.27 | $88.95 | 372,690 |
| 2019-07-09 | $99.01 | $99.31 | $96.28 | $97.42 | $90.01 | 241,978 |
| 2019-07-08 | $103.00 | $104.00 | $98.94 | $99.27 | $91.72 | 313,860 |
| 2019-07-05 | $98.57 | $103.86 | $98.32 | $103.38 | $95.52 | 390,820 |
| 2019-07-03 | $96.34 | $99.23 | $96.34 | $99.05 | $91.52 | 145,330 |
| 2019-07-02 | $95.57 | $96.48 | $94.42 | $96.41 | $89.08 | 197,604 |
| 2019-07-01 | $95.86 | $96.76 | $93.65 | $95.40 | $88.15 | 234,190 |
| 2019-06-28 | $94.57 | $96.16 | $93.01 | $95.47 | $88.21 | 331,471 |
| 2019-06-27 | $92.81 | $94.42 | $92.67 | $94.35 | $87.18 | 334,592 |
| 2019-06-26 | $93.34 | $94.05 | $91.56 | $92.44 | $85.41 | 274,532 |
| 2019-06-25 | $95.83 | $96.57 | $92.57 | $93.37 | $86.27 | 337,621 |
| 2019-06-24 | $95.73 | $96.09 | $94.19 | $95.40 | $88.15 | 240,964 |
| 2019-06-21 | $96.16 | $96.18 | $94.59 | $95.23 | $87.99 | 273,272 |
| 2019-06-20 | $96.00 | $97.91 | $94.76 | $96.51 | $89.17 | 200,657 |
| 2019-06-19 | $96.02 | $96.96 | $94.71 | $96.16 | $88.85 | 212,161 |
| 2019-06-18 | $97.85 | $99.00 | $96.32 | $96.71 | $88.72 | 402,240 |
| 2019-06-17 | $97.30 | $99.12 | $97.21 | $97.80 | $89.72 | 326,142 |
| 2019-06-14 | $94.74 | $97.36 | $94.65 | $96.79 | $88.79 | 254,214 |
| 2019-06-13 | $94.55 | $96.59 | $94.37 | $94.74 | $86.91 | 260,726 |
| 2019-06-12 | $94.00 | $94.87 | $92.30 | $93.80 | $86.05 | 241,103 |
| 2019-06-11 | $97.47 | $98.00 | $94.07 | $94.84 | $87.00 | 302,837 |
| 2019-06-10 | $96.99 | $98.24 | $96.37 | $97.36 | $89.32 | 293,826 |
| 2019-06-07 | $95.41 | $97.16 | $94.82 | $95.76 | $87.85 | 254,036 |
| 2019-06-06 | $93.05 | $95.27 | $93.05 | $94.88 | $87.04 | 303,239 |
| 2019-06-05 | $92.12 | $93.95 | $90.41 | $92.91 | $85.23 | 241,513 |
| 2019-06-04 | $92.92 | $94.06 | $91.27 | $91.77 | $84.19 | 276,620 |
| 2019-06-03 | $94.15 | $96.33 | $90.28 | $92.04 | $84.44 | 579,325 |
| 2019-05-31 | $89.43 | $94.49 | $89.43 | $94.42 | $86.62 | 510,752 |
| 2019-05-30 | $88.13 | $91.39 | $87.86 | $90.47 | $83.00 | 322,572 |
| 2019-05-29 | $88.23 | $88.98 | $87.23 | $88.13 | $80.85 | 284,853 |
| 2019-05-28 | $88.30 | $90.54 | $88.02 | $88.45 | $81.14 | 297,910 |
| 2019-05-24 | $86.09 | $88.64 | $86.09 | $88.22 | $80.93 | 298,265 |
| 2019-05-23 | $86.92 | $87.50 | $84.95 | $85.87 | $78.78 | 366,236 |
| 2019-05-22 | $87.50 | $88.71 | $86.68 | $87.63 | $80.39 | 220,855 |
| 2019-05-21 | $88.37 | $89.04 | $86.98 | $87.61 | $80.37 | 239,383 |
| 2019-05-20 | $87.97 | $88.13 | $86.34 | $87.97 | $80.70 | 322,590 |
| 2019-05-17 | $87.05 | $89.55 | $86.11 | $88.45 | $81.14 | 217,873 |
| 2019-05-16 | $88.59 | $91.00 | $87.25 | $87.37 | $80.15 | 239,816 |
| 2019-05-15 | $89.13 | $89.62 | $87.78 | $88.57 | $81.25 | 204,900 |
| 2019-05-14 | $87.61 | $89.87 | $87.24 | $88.53 | $81.22 | 437,917 |
| 2019-05-13 | $88.23 | $88.27 | $86.58 | $87.63 | $80.39 | 296,460 |
| 2019-05-10 | $87.23 | $90.37 | $86.80 | $89.79 | $82.37 | 392,453 |
| 2019-05-09 | $85.50 | $87.40 | $84.76 | $87.32 | $80.11 | 322,857 |
| 2019-05-08 | $87.47 | $87.86 | $85.70 | $85.78 | $78.69 | 330,387 |
| 2019-05-07 | $89.45 | $89.84 | $86.85 | $87.37 | $80.15 | 330,376 |
| 2019-05-06 | $87.34 | $90.20 | $86.91 | $89.61 | $82.21 | 314,844 |
| 2019-05-03 | $88.90 | $89.14 | $86.96 | $88.40 | $81.10 | 367,074 |
| 2019-05-02 | $85.30 | $89.31 | $84.72 | $88.18 | $80.89 | 515,627 |
| 2019-05-01 | $88.67 | $89.40 | $81.71 | $84.79 | $77.78 | 1,737,097 |
| 2019-04-30 | $92.06 | $92.30 | $87.12 | $88.66 | $81.34 | 747,576 |
| 2019-04-29 | $93.64 | $94.15 | $91.26 | $91.73 | $84.15 | 412,271 |
| 2019-04-26 | $94.05 | $95.15 | $91.17 | $93.69 | $85.95 | 426,775 |
| 2019-04-25 | $91.86 | $94.23 | $91.20 | $93.43 | $85.71 | 277,523 |
| 2019-04-24 | $89.27 | $92.68 | $89.27 | $91.80 | $84.22 | 262,094 |
| 2019-04-23 | $88.51 | $91.17 | $88.51 | $89.50 | $82.11 | 251,643 |
| 2019-04-22 | $88.55 | $88.88 | $86.64 | $88.19 | $80.90 | 272,788 |
| 2019-04-18 | $86.93 | $89.89 | $86.65 | $88.59 | $81.27 | 193,332 |
| 2019-04-17 | $88.96 | $89.88 | $86.93 | $87.20 | $80.00 | 372,064 |
| 2019-04-16 | $89.80 | $90.04 | $85.82 | $88.85 | $81.51 | 602,608 |
| 2019-04-15 | $90.53 | $91.72 | $89.41 | $89.48 | $82.09 | 300,551 |
| 2019-04-12 | $91.14 | $91.67 | $88.06 | $90.63 | $83.14 | 425,341 |
| 2019-04-11 | $93.22 | $94.55 | $90.54 | $90.82 | $83.32 | 408,090 |
| 2019-04-10 | $91.20 | $92.84 | $89.97 | $92.70 | $85.04 | 332,350 |
| 2019-04-09 | $93.44 | $94.30 | $90.87 | $91.05 | $83.53 | 546,185 |
| 2019-04-08 | $93.18 | $93.90 | $91.57 | $93.50 | $85.78 | 344,049 |
| 2019-04-05 | $93.12 | $94.87 | $93.12 | $93.65 | $85.91 | 348,120 |
| 2019-04-04 | $91.56 | $93.15 | $90.80 | $92.88 | $85.21 | 275,695 |
| 2019-04-03 | $92.57 | $92.90 | $90.28 | $91.45 | $83.89 | 442,337 |
| 2019-04-02 | $92.39 | $92.91 | $90.37 | $91.85 | $84.26 | 446,563 |
| 2019-04-01 | $91.45 | $93.21 | $91.45 | $92.26 | $84.64 | 344,915 |
| 2019-03-29 | $90.77 | $91.94 | $90.15 | $91.29 | $83.75 | 352,375 |
| 2019-03-28 | $88.45 | $90.52 | $88.45 | $90.52 | $83.04 | 437,670 |
| 2019-03-27 | $86.67 | $88.32 | $85.76 | $87.85 | $80.59 | 338,141 |
| 2019-03-26 | $86.84 | $88.93 | $85.94 | $86.52 | $79.37 | 286,414 |
| 2019-03-25 | $85.45 | $87.48 | $84.14 | $86.49 | $79.34 | 352,234 |
| 2019-03-22 | $88.19 | $88.19 | $85.32 | $85.82 | $78.73 | 487,592 |
| 2019-03-21 | $83.66 | $88.72 | $83.66 | $88.15 | $80.87 | 642,408 |
| 2019-03-20 | $85.66 | $85.82 | $82.32 | $83.09 | $76.23 | 271,135 |
| 2019-03-19 | $85.97 | $86.39 | $84.17 | $85.08 | $78.05 | 460,076 |
| 2019-03-18 | $87.27 | $88.00 | $85.66 | $86.47 | $78.69 | 499,662 |
| 2019-03-15 | $90.57 | $91.12 | $86.77 | $86.98 | $79.15 | 628,927 |
| 2019-03-14 | $90.92 | $93.47 | $89.49 | $90.19 | $82.07 | 456,955 |
| 2019-03-13 | $89.97 | $90.95 | $88.71 | $90.67 | $82.51 | 293,123 |
| 2019-03-12 | $90.08 | $90.80 | $89.48 | $89.83 | $81.75 | 291,956 |
| 2019-03-11 | $91.46 | $91.57 | $89.79 | $90.34 | $82.21 | 392,489 |
| 2019-03-08 | $93.25 | $93.56 | $91.22 | $92.00 | $83.72 | 325,471 |
| 2019-03-07 | $94.54 | $94.88 | $92.65 | $93.66 | $85.23 | 279,629 |
| 2019-03-06 | $96.60 | $96.95 | $93.54 | $94.14 | $85.67 | 607,123 |
| 2019-03-05 | $98.31 | $98.43 | $96.16 | $96.64 | $87.94 | 225,042 |
| 2019-03-04 | $98.89 | $99.50 | $97.21 | $98.31 | $89.46 | 375,417 |
| 2019-03-01 | $99.88 | $99.88 | $97.14 | $99.00 | $90.09 | 413,478 |
| 2019-02-28 | $97.28 | $99.58 | $96.26 | $99.20 | $90.27 | 248,990 |
| 2019-02-27 | $96.87 | $98.00 | $96.43 | $97.28 | $88.53 | 392,778 |
| 2019-02-26 | $99.00 | $99.20 | $96.87 | $97.19 | $88.44 | 456,767 |
| 2019-02-25 | $99.89 | $101.18 | $98.57 | $98.97 | $90.06 | 432,146 |
| 2019-02-22 | $100.00 | $100.78 | $96.83 | $99.87 | $90.88 | 586,332 |
| 2019-02-21 | $94.75 | $99.75 | $94.66 | $99.49 | $90.54 | 1,389,188 |
| 2019-02-20 | $87.35 | $88.65 | $87.00 | $88.51 | $80.54 | 338,191 |
| 2019-02-19 | $87.30 | $88.03 | $85.90 | $87.50 | $79.63 | 389,416 |
| 2019-02-15 | $87.11 | $89.25 | $87.11 | $87.40 | $79.53 | 311,115 |
| 2019-02-14 | $85.71 | $87.53 | $85.03 | $86.39 | $78.62 | 257,683 |
| 2019-02-13 | $85.12 | $86.10 | $84.03 | $85.36 | $77.68 | 270,564 |
| 2019-02-12 | $84.31 | $85.77 | $83.65 | $84.23 | $76.65 | 228,462 |
| 2019-02-11 | $81.05 | $84.45 | $80.57 | $83.96 | $76.40 | 395,609 |
| 2019-02-08 | $80.58 | $82.27 | $79.68 | $80.55 | $73.30 | 215,141 |
| 2019-02-07 | $80.60 | $82.43 | $80.20 | $80.79 | $73.52 | 229,464 |
| 2019-02-06 | $81.02 | $81.39 | $80.02 | $80.85 | $73.57 | 186,448 |
| 2019-02-05 | $80.74 | $81.33 | $79.41 | $80.73 | $73.46 | 268,199 |
| 2019-02-04 | $78.99 | $81.62 | $78.75 | $80.66 | $73.40 | 301,892 |
| 2019-02-01 | $78.49 | $80.79 | $76.83 | $78.75 | $71.66 | 338,736 |
| 2019-01-31 | $76.62 | $77.35 | $75.60 | $76.27 | $69.41 | 232,180 |
| 2019-01-30 | $76.79 | $77.68 | $75.59 | $76.69 | $69.79 | 213,197 |
| 2019-01-29 | $78.12 | $78.17 | $74.11 | $76.43 | $69.55 | 336,656 |
| 2019-01-28 | $78.83 | $79.68 | $78.10 | $78.37 | $71.32 | 345,336 |
| 2019-01-25 | $80.13 | $80.90 | $77.69 | $79.24 | $72.11 | 266,904 |
| 2019-01-24 | $77.99 | $79.94 | $75.83 | $79.40 | $72.25 | 318,173 |
| 2019-01-23 | $77.03 | $79.65 | $76.94 | $77.98 | $70.96 | 223,807 |
| 2019-01-22 | $78.65 | $79.12 | $75.34 | $76.79 | $69.88 | 267,856 |
| 2019-01-18 | $79.74 | $80.01 | $78.37 | $78.64 | $71.56 | 213,422 |
| 2019-01-17 | $78.33 | $81.01 | $78.33 | $79.38 | $72.24 | 220,092 |
| 2019-01-16 | $76.13 | $78.91 | $75.34 | $78.51 | $71.44 | 331,879 |
| 2019-01-15 | $80.61 | $81.04 | $74.35 | $75.60 | $68.80 | 382,831 |
| 2019-01-14 | $82.24 | $83.54 | $79.94 | $80.18 | $72.96 | 434,162 |
| 2019-01-11 | $78.53 | $81.98 | $78.53 | $81.94 | $74.57 | 412,143 |
| 2019-01-10 | $78.22 | $78.97 | $76.83 | $78.57 | $71.50 | 300,206 |
| 2019-01-09 | $76.92 | $78.43 | $75.73 | $78.35 | $71.30 | 341,811 |
| 2019-01-08 | $74.59 | $76.79 | $74.49 | $76.61 | $69.72 | 339,853 |
| 2019-01-07 | $71.24 | $74.69 | $70.50 | $74.05 | $67.39 | 425,024 |
| 2019-01-04 | $69.55 | $73.19 | $68.44 | $70.92 | $64.54 | 380,463 |
| 2019-01-03 | $68.22 | $69.41 | $66.40 | $68.79 | $62.60 | 370,239 |
| 2019-01-02 | $66.62 | $70.35 | $65.63 | $68.84 | $62.64 | 574,578 |
| 2018-12-31 | $67.91 | $69.01 | $66.64 | $67.34 | $61.28 | 338,834 |
| 2018-12-28 | $68.84 | $69.87 | $66.92 | $67.66 | $61.57 | 345,221 |
| 2018-12-27 | $68.73 | $69.77 | $66.64 | $68.57 | $62.40 | 382,164 |
| 2018-12-26 | $67.80 | $69.44 | $66.54 | $69.44 | $63.19 | 297,824 |
| 2018-12-24 | $69.00 | $69.62 | $67.59 | $67.81 | $61.71 | 173,743 |
| 2018-12-21 | $70.83 | $73.02 | $69.51 | $69.70 | $63.43 | 796,686 |
| 2018-12-20 | $75.27 | $75.38 | $70.14 | $70.99 | $64.60 | 366,770 |
| 2018-12-19 | $76.43 | $77.89 | $74.89 | $75.43 | $68.64 | 296,214 |
| 2018-12-18 | $77.75 | $77.75 | $75.46 | $76.51 | $69.05 | 376,458 |
| 2018-12-17 | $82.09 | $82.09 | $75.93 | $76.40 | $68.95 | 395,885 |
| 2018-12-14 | $84.41 | $84.41 | $81.70 | $82.05 | $74.05 | 199,900 |
| 2018-12-13 | $83.16 | $85.94 | $82.99 | $85.00 | $76.71 | 345,188 |
| 2018-12-12 | $81.73 | $83.35 | $81.02 | $82.70 | $74.63 | 186,974 |
| 2018-12-11 | $87.64 | $87.64 | $80.31 | $81.46 | $73.51 | 246,982 |
| 2018-12-10 | $88.33 | $89.46 | $86.45 | $87.11 | $78.61 | 178,866 |
| 2018-12-07 | $88.84 | $90.47 | $87.01 | $88.50 | $79.87 | 307,274 |
| 2018-12-06 | $87.22 | $89.19 | $85.60 | $89.00 | $80.32 | 278,708 |
| 2018-12-04 | $86.94 | $88.98 | $86.59 | $87.25 | $78.74 | 229,869 |
| 2018-12-03 | $89.72 | $89.87 | $84.84 | $87.00 | $78.51 | 263,404 |
| 2018-11-30 | $91.57 | $92.07 | $87.89 | $89.18 | $80.48 | 315,119 |
| 2018-11-29 | $91.32 | $92.35 | $90.00 | $91.37 | $82.46 | 151,964 |
| 2018-11-28 | $89.40 | $91.99 | $88.46 | $91.82 | $82.86 | 229,144 |
| 2018-11-27 | $87.96 | $90.58 | $87.93 | $88.87 | $80.20 | 183,250 |
| 2018-11-26 | $88.39 | $88.91 | $86.56 | $88.03 | $79.44 | 223,214 |
| 2018-11-23 | $88.25 | $90.00 | $87.55 | $88.18 | $79.58 | 82,232 |
| 2018-11-21 | $87.48 | $89.77 | $87.20 | $89.16 | $80.46 | 147,009 |
| 2018-11-20 | $85.31 | $87.84 | $84.84 | $86.87 | $78.40 | 282,605 |
| 2018-11-19 | $86.06 | $88.28 | $85.53 | $86.35 | $77.93 | 341,011 |
| 2018-11-16 | $90.76 | $91.00 | $85.24 | $86.35 | $77.93 | 389,908 |
| 2018-11-15 | $91.57 | $91.94 | $88.84 | $91.42 | $82.50 | 225,188 |
| 2018-11-14 | $92.07 | $93.22 | $90.74 | $92.03 | $83.05 | 289,755 |
| 2018-11-13 | $94.13 | $94.59 | $91.39 | $91.69 | $82.75 | 204,402 |
| 2018-11-12 | $93.20 | $95.09 | $92.29 | $93.77 | $84.62 | 239,452 |
| 2018-11-09 | $91.96 | $93.65 | $90.67 | $93.40 | $84.29 | 215,751 |
| 2018-11-08 | $91.06 | $93.06 | $90.29 | $91.96 | $82.99 | 217,910 |
| 2018-11-07 | $89.53 | $91.51 | $88.25 | $91.06 | $82.18 | 261,375 |
| 2018-11-06 | $91.29 | $92.25 | $88.75 | $89.44 | $80.72 | 279,087 |
| 2018-11-05 | $87.37 | $92.09 | $87.37 | $91.36 | $82.45 | 455,597 |
| 2018-11-02 | $86.21 | $87.61 | $84.87 | $87.35 | $78.83 | 325,558 |
| 2018-11-01 | $83.43 | $87.63 | $83.43 | $85.70 | $77.34 | 625,877 |
| 2018-10-31 | $82.03 | $84.40 | $76.49 | $81.04 | $73.14 | 572,965 |
| 2018-10-30 | $75.36 | $82.26 | $75.16 | $79.64 | $71.87 | 519,158 |
| 2018-10-29 | $80.42 | $81.00 | $76.15 | $76.81 | $69.32 | 386,803 |
| 2018-10-26 | $79.13 | $80.25 | $76.31 | $79.30 | $71.57 | 266,133 |
| 2018-10-25 | $80.13 | $82.47 | $79.00 | $79.95 | $72.15 | 482,915 |
| 2018-10-24 | $80.20 | $81.52 | $79.95 | $80.07 | $72.26 | 466,535 |
| 2018-10-23 | $84.28 | $85.78 | $77.59 | $80.64 | $72.77 | 667,856 |
| 2018-10-22 | $84.81 | $86.14 | $84.57 | $84.80 | $76.53 | 167,443 |
| 2018-10-19 | $86.86 | $87.37 | $83.46 | $84.78 | $76.51 | 327,933 |
| 2018-10-18 | $88.69 | $89.84 | $85.75 | $86.77 | $78.31 | 270,243 |
| 2018-10-17 | $86.92 | $88.89 | $85.57 | $88.69 | $80.04 | 344,269 |
| 2018-10-16 | $83.10 | $87.44 | $82.59 | $86.68 | $78.23 | 430,352 |
| 2018-10-15 | $79.59 | $84.23 | $79.39 | $83.01 | $74.91 | 504,020 |
| 2018-10-12 | $76.86 | $80.50 | $76.49 | $79.61 | $71.85 | 373,313 |
| 2018-10-11 | $78.03 | $78.25 | $75.40 | $75.79 | $68.40 | 229,372 |
| 2018-10-10 | $78.06 | $78.93 | $76.56 | $78.04 | $70.43 | 222,618 |
| 2018-10-09 | $78.07 | $80.36 | $76.98 | $77.98 | $70.37 | 223,570 |
| 2018-10-08 | $76.34 | $78.36 | $75.67 | $77.83 | $70.24 | 222,061 |
| 2018-10-05 | $76.41 | $77.82 | $75.49 | $76.37 | $68.92 | 212,108 |
| 2018-10-04 | $74.72 | $77.49 | $74.60 | $76.70 | $69.22 | 339,159 |
| 2018-10-03 | $75.78 | $76.30 | $74.70 | $75.00 | $67.68 | 347,492 |
| 2018-10-02 | $79.44 | $79.44 | $75.37 | $75.69 | $68.31 | 417,099 |
| 2018-10-01 | $81.27 | $81.75 | $78.96 | $79.33 | $71.59 | 260,570 |
| 2018-09-28 | $83.26 | $84.39 | $81.11 | $81.31 | $73.38 | 310,143 |
| 2018-09-27 | $82.33 | $83.75 | $81.89 | $82.74 | $74.67 | 213,246 |
| 2018-09-26 | $81.37 | $82.90 | $81.20 | $82.51 | $74.46 | 213,744 |
| 2018-09-25 | $80.78 | $82.22 | $80.78 | $81.04 | $73.14 | 149,970 |
| 2018-09-24 | $80.92 | $81.67 | $79.50 | $80.62 | $72.76 | 205,325 |
| 2018-09-21 | $80.86 | $82.50 | $80.70 | $81.10 | $73.19 | 351,532 |
| 2018-09-20 | $80.41 | $81.40 | $79.37 | $81.00 | $73.10 | 254,525 |
| 2018-09-19 | $81.26 | $81.50 | $78.84 | $79.81 | $72.03 | 252,105 |
| 2018-09-18 | $81.72 | $84.00 | $81.39 | $81.81 | $73.25 | 326,927 |
| 2018-09-17 | $82.31 | $84.01 | $81.38 | $82.27 | $73.66 | 323,449 |
| 2018-09-14 | $80.15 | $82.55 | $80.15 | $82.43 | $73.81 | 417,577 |
| 2018-09-13 | $81.05 | $81.05 | $77.78 | $80.26 | $71.86 | 538,825 |
| 2018-09-12 | $84.94 | $84.94 | $80.46 | $80.65 | $72.21 | 470,364 |
| 2018-09-11 | $83.79 | $87.03 | $82.73 | $85.00 | $76.11 | 422,036 |
| 2018-09-10 | $90.38 | $90.84 | $83.94 | $83.99 | $75.20 | 766,236 |
| 2018-09-07 | $92.31 | $92.93 | $91.57 | $91.68 | $82.09 | 685,119 |
| 2018-09-06 | $88.58 | $95.00 | $88.23 | $92.40 | $82.73 | 792,526 |
| 2018-09-05 | $85.39 | $89.45 | $85.33 | $88.35 | $79.11 | 460,421 |
| 2018-09-04 | $84.42 | $85.54 | $83.33 | $85.27 | $76.35 | 253,683 |
| 2018-08-31 | $83.90 | $85.80 | $82.70 | $83.42 | $74.69 | 577,920 |
| 2018-08-30 | $81.62 | $85.00 | $81.55 | $83.95 | $75.17 | 385,728 |
| 2018-08-29 | $81.81 | $82.44 | $81.38 | $81.79 | $73.23 | 161,343 |
| 2018-08-28 | $81.48 | $82.27 | $80.74 | $81.91 | $73.34 | 228,748 |
| 2018-08-27 | $81.12 | $82.23 | $81.09 | $81.53 | $73.00 | 285,565 |
| 2018-08-24 | $80.37 | $81.06 | $79.52 | $80.95 | $72.48 | 508,375 |
| 2018-08-23 | $79.75 | $81.11 | $79.62 | $80.20 | $71.81 | 242,467 |
| 2018-08-22 | $79.61 | $80.06 | $78.20 | $79.89 | $71.53 | 127,217 |
| 2018-08-21 | $81.09 | $81.46 | $79.40 | $79.48 | $71.17 | 209,656 |
| 2018-08-20 | $80.84 | $81.49 | $79.83 | $80.84 | $72.38 | 249,517 |
| 2018-08-17 | $78.44 | $81.66 | $77.91 | $80.29 | $71.89 | 459,827 |
| 2018-08-16 | $78.27 | $79.25 | $77.26 | $78.37 | $70.17 | 264,870 |
| 2018-08-15 | $76.42 | $77.71 | $76.06 | $77.65 | $69.53 | 218,099 |
| 2018-08-14 | $75.02 | $77.98 | $74.92 | $76.49 | $68.49 | 353,191 |
| 2018-08-13 | $75.02 | $75.67 | $74.18 | $74.98 | $67.14 | 142,263 |
| 2018-08-10 | $74.17 | $75.40 | $73.25 | $74.69 | $66.88 | 172,321 |
| 2018-08-09 | $72.20 | $75.74 | $72.20 | $74.43 | $66.64 | 277,032 |
| 2018-08-08 | $71.34 | $72.35 | $70.56 | $72.25 | $64.69 | 210,740 |
| 2018-08-07 | $73.94 | $74.68 | $71.00 | $71.36 | $63.90 | 175,830 |
| 2018-08-06 | $74.60 | $75.91 | $73.42 | $73.59 | $65.89 | 283,431 |
| 2018-08-03 | $74.90 | $75.80 | $73.38 | $74.77 | $66.95 | 363,505 |
| 2018-08-02 | $72.87 | $78.50 | $72.84 | $74.61 | $66.81 | 815,214 |
| 2018-08-01 | $72.00 | $81.49 | $69.23 | $70.98 | $63.56 | 1,044,288 |
| 2018-07-31 | $71.09 | $71.79 | $69.71 | $71.03 | $63.60 | 447,719 |
| 2018-07-30 | $71.90 | $72.79 | $70.68 | $71.56 | $64.07 | 368,596 |
| 2018-07-27 | $72.51 | $73.39 | $71.71 | $71.81 | $64.30 | 279,104 |
| 2018-07-26 | $69.62 | $72.33 | $69.62 | $72.16 | $64.61 | 385,441 |
| 2018-07-25 | $68.20 | $70.65 | $68.20 | $69.86 | $62.55 | 401,705 |
| 2018-07-24 | $71.48 | $71.81 | $68.01 | $68.17 | $61.04 | 383,477 |
| 2018-07-23 | $70.87 | $71.76 | $70.26 | $70.97 | $63.55 | 280,777 |
| 2018-07-20 | $71.23 | $71.65 | $69.87 | $71.20 | $63.75 | 175,094 |
| 2018-07-19 | $70.09 | $71.23 | $68.76 | $70.85 | $63.44 | 273,288 |
| 2018-07-18 | $70.38 | $71.63 | $69.46 | $70.37 | $63.01 | 359,293 |
| 2018-07-17 | $71.32 | $75.29 | $70.14 | $70.55 | $63.17 | 487,861 |
| 2018-07-16 | $73.56 | $73.94 | $70.88 | $71.26 | $63.81 | 315,465 |
| 2018-07-13 | $72.84 | $74.18 | $72.19 | $73.40 | $65.72 | 158,928 |
| 2018-07-12 | $74.18 | $74.84 | $72.89 | $72.93 | $65.30 | 216,817 |
| 2018-07-11 | $72.12 | $74.24 | $71.85 | $73.75 | $66.04 | 202,676 |
| 2018-07-10 | $72.43 | $74.18 | $71.35 | $72.50 | $64.92 | 315,519 |
| 2018-07-09 | $74.97 | $74.97 | $72.45 | $72.60 | $65.01 | 222,773 |
| 2018-07-06 | $74.64 | $75.76 | $73.96 | $74.61 | $66.81 | 145,827 |
| 2018-07-05 | $74.89 | $75.54 | $73.53 | $74.65 | $66.84 | 314,695 |
| 2018-07-03 | $75.14 | $75.60 | $73.15 | $74.36 | $66.58 | 159,858 |
| 2018-07-02 | $74.50 | $75.41 | $72.91 | $75.14 | $67.28 | 252,815 |
| 2018-06-29 | $77.98 | $78.26 | $74.77 | $74.80 | $66.98 | 226,816 |
| 2018-06-28 | $77.37 | $78.41 | $76.86 | $77.62 | $69.50 | 236,823 |
| 2018-06-27 | $82.03 | $82.62 | $77.33 | $77.43 | $69.33 | 512,569 |
| 2018-06-26 | $80.63 | $82.51 | $79.38 | $82.16 | $73.57 | 275,855 |
| 2018-06-25 | $80.72 | $81.15 | $79.63 | $80.53 | $72.11 | 355,821 |
| 2018-06-22 | $78.35 | $81.64 | $77.85 | $80.86 | $72.40 | 606,602 |
| 2018-06-21 | $77.34 | $78.35 | $77.00 | $78.26 | $70.07 | 275,577 |
| 2018-06-20 | $76.46 | $77.17 | $75.74 | $76.32 | $68.34 | 221,019 |
| 2018-06-19 | $75.93 | $77.19 | $74.86 | $76.54 | $68.53 | 242,629 |
| 2018-06-18 | $75.89 | $76.99 | $75.13 | $76.82 | $68.22 | 308,397 |
| 2018-06-15 | $73.77 | $76.63 | $73.60 | $76.04 | $67.53 | 441,190 |
| 2018-06-14 | $72.18 | $74.41 | $71.07 | $74.00 | $65.72 | 339,672 |
| 2018-06-13 | $70.22 | $73.58 | $70.07 | $72.15 | $64.08 | 511,634 |
| 2018-06-12 | $67.36 | $70.37 | $67.03 | $70.00 | $62.17 | 548,171 |
| 2018-06-11 | $65.86 | $67.37 | $65.86 | $67.05 | $59.55 | 311,124 |
| 2018-06-08 | $63.89 | $65.63 | $63.82 | $65.32 | $58.01 | 218,939 |
| 2018-06-07 | $65.90 | $66.05 | $64.02 | $64.07 | $56.90 | 413,563 |
| 2018-06-06 | $63.46 | $66.39 | $63.01 | $65.99 | $58.60 | 514,336 |
| 2018-06-05 | $62.58 | $63.72 | $61.96 | $63.04 | $55.99 | 311,954 |
| 2018-06-04 | $62.73 | $64.21 | $62.23 | $62.51 | $55.51 | 385,039 |
| 2018-06-01 | $63.77 | $64.01 | $61.89 | $62.68 | $55.67 | 585,699 |
| 2018-05-31 | $65.10 | $65.16 | $62.26 | $63.45 | $56.35 | 445,252 |
| 2018-05-30 | $65.00 | $65.49 | $64.15 | $65.04 | $57.76 | 480,276 |
| 2018-05-29 | $65.47 | $66.15 | $64.54 | $64.78 | $57.53 | 467,283 |
| 2018-05-25 | $66.95 | $67.23 | $65.68 | $65.69 | $58.34 | 254,207 |
| 2018-05-24 | $66.44 | $67.90 | $65.06 | $67.23 | $59.71 | 308,405 |
| 2018-05-23 | $67.23 | $67.39 | $66.09 | $66.44 | $59.00 | 568,903 |
| 2018-05-22 | $68.26 | $68.75 | $67.53 | $67.90 | $60.30 | 267,359 |
| 2018-05-21 | $67.94 | $69.46 | $67.52 | $68.19 | $60.56 | 378,445 |
| 2018-05-18 | $72.15 | $72.15 | $66.64 | $67.73 | $60.15 | 534,277 |
| 2018-05-17 | $70.35 | $72.25 | $70.35 | $71.93 | $63.88 | 307,656 |
| 2018-05-16 | $70.53 | $72.19 | $69.69 | $70.61 | $62.71 | 296,143 |
| 2018-05-15 | $69.67 | $70.85 | $69.07 | $70.54 | $62.65 | 337,349 |
| 2018-05-14 | $74.83 | $75.04 | $68.45 | $69.98 | $62.15 | 804,770 |
| 2018-05-11 | $77.56 | $77.75 | $74.77 | $74.98 | $66.59 | 333,770 |
| 2018-05-10 | $76.77 | $78.37 | $76.77 | $77.25 | $68.60 | 193,838 |
| 2018-05-09 | $77.86 | $78.61 | $76.24 | $76.50 | $67.94 | 327,250 |
| 2018-05-08 | $75.00 | $78.45 | $75.00 | $78.02 | $69.29 | 395,296 |
| 2018-05-07 | $77.48 | $77.85 | $75.24 | $75.72 | $67.25 | 436,729 |
| 2018-05-04 | $74.80 | $78.24 | $74.69 | $77.54 | $68.86 | 482,494 |
| 2018-05-03 | $78.95 | $78.95 | $74.38 | $75.01 | $66.62 | 570,161 |
| 2018-05-02 | $75.06 | $81.78 | $69.71 | $78.73 | $69.92 | 1,387,686 |
| 2018-05-01 | $79.08 | $80.99 | $78.00 | $79.62 | $70.71 | 702,814 |
| 2018-04-30 | $80.61 | $80.61 | $79.23 | $79.34 | $70.46 | 224,620 |
| 2018-04-27 | $77.20 | $81.69 | $77.20 | $80.67 | $71.64 | 607,166 |
| 2018-04-26 | $77.74 | $79.23 | $76.54 | $76.87 | $68.27 | 280,532 |
| 2018-04-25 | $75.04 | $77.92 | $74.62 | $77.58 | $68.90 | 347,123 |
| 2018-04-24 | $74.66 | $75.35 | $73.30 | $73.98 | $65.70 | 341,859 |
| 2018-04-23 | $74.25 | $75.41 | $73.52 | $74.09 | $65.80 | 194,153 |
| 2018-04-20 | $73.87 | $74.59 | $73.42 | $74.09 | $65.80 | 331,780 |
| 2018-04-19 | $73.95 | $74.54 | $73.38 | $74.03 | $65.75 | 195,030 |
| 2018-04-18 | $72.99 | $75.67 | $72.99 | $74.07 | $65.78 | 271,042 |
| 2018-04-17 | $73.90 | $74.18 | $72.27 | $72.89 | $64.73 | 208,515 |
| 2018-04-16 | $72.50 | $74.99 | $72.50 | $73.61 | $65.37 | 269,727 |
| 2018-04-13 | $72.25 | $72.41 | $71.20 | $71.94 | $63.89 | 259,780 |
| 2018-04-12 | $71.53 | $73.14 | $71.50 | $72.01 | $63.95 | 237,440 |
| 2018-04-11 | $70.95 | $71.38 | $70.11 | $71.27 | $63.29 | 177,144 |
| 2018-04-10 | $71.49 | $71.49 | $70.39 | $71.17 | $63.21 | 263,890 |
| 2018-04-09 | $71.86 | $72.25 | $70.50 | $70.64 | $62.73 | 260,302 |
| 2018-04-06 | $70.36 | $72.96 | $70.36 | $71.69 | $63.67 | 493,414 |
| 2018-04-05 | $70.73 | $70.75 | $69.31 | $70.51 | $62.62 | 225,907 |
| 2018-04-04 | $66.72 | $70.75 | $66.51 | $70.50 | $62.61 | 623,441 |
| 2018-04-03 | $64.82 | $67.74 | $64.41 | $67.55 | $59.99 | 330,105 |
| 2018-04-02 | $65.45 | $66.37 | $64.26 | $64.38 | $57.18 | 367,075 |
| 2018-03-29 | $65.45 | $66.51 | $64.91 | $65.58 | $58.24 | 281,408 |
| 2018-03-28 | $64.99 | $66.10 | $64.57 | $65.28 | $57.97 | 339,037 |
| 2018-03-27 | $66.72 | $66.93 | $64.76 | $65.01 | $57.73 | 277,789 |
| 2018-03-26 | $66.05 | $66.60 | $64.85 | $66.54 | $59.09 | 444,597 |
| 2018-03-23 | $66.96 | $67.87 | $65.10 | $65.53 | $58.20 | 367,159 |
| 2018-03-22 | $65.13 | $68.07 | $65.05 | $66.98 | $59.48 | 640,140 |
| 2018-03-21 | $65.30 | $66.53 | $65.03 | $65.21 | $57.91 | 297,416 |
| 2018-03-20 | $65.97 | $66.72 | $64.86 | $65.37 | $58.05 | 415,081 |
| 2018-03-19 | $65.52 | $65.90 | $64.70 | $65.68 | $58.33 | 426,456 |
| 2018-03-16 | $67.30 | $67.30 | $65.35 | $65.80 | $58.44 | 669,037 |
| 2018-03-15 | $69.81 | $70.18 | $67.52 | $67.94 | $59.76 | 516,079 |
| 2018-03-14 | $70.85 | $70.85 | $68.26 | $69.82 | $61.42 | 556,479 |
| 2018-03-13 | $74.73 | $75.77 | $70.55 | $70.64 | $62.14 | 885,450 |
| 2018-03-12 | $75.76 | $77.12 | $72.99 | $74.53 | $65.56 | 583,948 |
| 2018-03-09 | $75.49 | $76.72 | $74.92 | $75.72 | $66.61 | 389,296 |
| 2018-03-08 | $77.46 | $77.71 | $74.79 | $74.97 | $65.95 | 424,945 |
| 2018-03-07 | $75.10 | $77.83 | $74.44 | $77.23 | $67.94 | 448,928 |
| 2018-03-06 | $77.50 | $77.99 | $74.72 | $75.43 | $66.35 | 694,076 |
| 2018-03-05 | $78.26 | $79.66 | $77.41 | $77.44 | $68.12 | 556,176 |
| 2018-03-02 | $76.52 | $79.00 | $76.01 | $78.69 | $69.22 | 674,065 |
| 2018-03-01 | $75.87 | $77.92 | $75.33 | $76.84 | $67.59 | 634,518 |
| 2018-02-28 | $75.74 | $76.68 | $73.65 | $75.98 | $66.84 | 686,618 |
| 2018-02-27 | $74.05 | $76.24 | $73.78 | $75.79 | $66.67 | 750,968 |
| 2018-02-26 | $70.42 | $74.95 | $69.77 | $74.05 | $65.14 | 1,012,811 |
| 2018-02-23 | $69.45 | $69.83 | $68.32 | $68.99 | $60.69 | 474,243 |
| 2018-02-22 | $67.80 | $69.39 | $67.47 | $68.80 | $60.52 | 544,903 |
| 2018-02-21 | $63.75 | $67.96 | $62.61 | $67.03 | $58.96 | 1,387,829 |
| 2018-02-20 | $54.42 | $67.75 | $53.48 | $63.44 | $55.81 | 2,860,580 |
| 2018-02-16 | $54.69 | $55.58 | $54.05 | $54.67 | $48.09 | 394,716 |
| 2018-02-15 | $54.13 | $55.07 | $53.72 | $54.96 | $48.35 | 403,852 |
| 2018-02-14 | $53.29 | $54.21 | $52.73 | $53.98 | $47.48 | 279,379 |
| 2018-02-13 | $53.47 | $53.94 | $52.67 | $53.54 | $47.10 | 240,504 |
| 2018-02-12 | $54.13 | $54.99 | $52.78 | $53.74 | $47.27 | 380,640 |
| 2018-02-09 | $54.16 | $54.53 | $52.40 | $53.91 | $47.42 | 405,297 |
| 2018-02-08 | $55.33 | $55.38 | $53.64 | $53.65 | $47.19 | 297,582 |
| 2018-02-07 | $54.38 | $56.06 | $53.62 | $55.18 | $48.54 | 251,308 |
| 2018-02-06 | $51.99 | $55.39 | $51.61 | $54.43 | $47.88 | 342,723 |
| 2018-02-05 | $53.42 | $54.89 | $53.02 | $53.22 | $46.82 | 342,901 |
| 2018-02-02 | $54.96 | $54.99 | $53.86 | $53.96 | $47.47 | 210,356 |
| 2018-02-01 | $55.05 | $55.79 | $54.81 | $55.18 | $48.54 | 151,173 |
| 2018-01-31 | $55.49 | $55.99 | $54.90 | $55.38 | $48.72 | 200,129 |
| 2018-01-30 | $54.79 | $55.90 | $54.65 | $55.44 | $48.77 | 261,440 |
| 2018-01-29 | $54.90 | $55.30 | $54.10 | $55.16 | $48.52 | 213,989 |
| 2018-01-26 | $54.40 | $54.84 | $53.80 | $54.82 | $48.22 | 159,218 |
| 2018-01-25 | $54.20 | $54.42 | $53.50 | $54.38 | $47.84 | 135,279 |
| 2018-01-24 | $54.65 | $54.82 | $53.58 | $54.02 | $47.52 | 387,157 |
| 2018-01-23 | $53.72 | $54.99 | $53.26 | $54.57 | $48.00 | 235,138 |
| 2018-01-22 | $52.83 | $53.78 | $52.11 | $53.72 | $47.26 | 206,364 |
| 2018-01-19 | $51.56 | $53.36 | $51.50 | $53.05 | $46.67 | 195,765 |
| 2018-01-18 | $51.60 | $52.34 | $51.34 | $51.42 | $45.23 | 165,751 |
| 2018-01-17 | $51.34 | $51.85 | $50.88 | $51.62 | $45.41 | 183,470 |
| 2018-01-16 | $53.77 | $53.83 | $51.00 | $51.29 | $45.12 | 253,623 |
| 2018-01-12 | $52.89 | $54.06 | $52.63 | $53.42 | $46.99 | 275,619 |
| 2018-01-11 | $50.54 | $52.85 | $50.45 | $52.60 | $46.27 | 282,467 |
| 2018-01-10 | $48.74 | $50.45 | $48.74 | $50.19 | $44.15 | 172,762 |
| 2018-01-09 | $50.61 | $50.61 | $48.75 | $49.04 | $43.14 | 384,680 |
| 2018-01-08 | $51.38 | $51.52 | $49.91 | $50.59 | $44.50 | 255,573 |
| 2018-01-05 | $51.91 | $52.09 | $50.97 | $51.46 | $45.27 | 215,424 |
| 2018-01-04 | $52.05 | $52.94 | $51.12 | $51.71 | $45.49 | 214,219 |
| 2018-01-03 | $51.91 | $51.98 | $51.33 | $51.95 | $45.70 | 203,150 |
| 2018-01-02 | $51.00 | $52.06 | $50.82 | $51.94 | $45.69 | 202,353 |
| 2017-12-29 | $51.03 | $51.25 | $50.54 | $50.73 | $44.63 | 163,236 |
| 2017-12-28 | $50.63 | $51.60 | $50.05 | $50.98 | $44.85 | 165,601 |
| 2017-12-27 | $50.97 | $51.55 | $50.44 | $50.60 | $44.51 | 93,190 |
| 2017-12-26 | $50.13 | $51.20 | $50.06 | $50.83 | $44.71 | 121,145 |
| 2017-12-22 | $49.71 | $50.50 | $49.23 | $49.95 | $43.94 | 123,214 |
| 2017-12-21 | $49.74 | $50.75 | $49.16 | $49.70 | $43.72 | 215,091 |
| 2017-12-20 | $49.85 | $50.30 | $49.47 | $49.58 | $43.61 | 147,115 |
| 2017-12-19 | $49.17 | $50.08 | $49.17 | $49.67 | $43.69 | 224,204 |
| 2017-12-18 | $49.30 | $49.98 | $48.65 | $48.77 | $42.90 | 250,560 |
| 2017-12-15 | $49.63 | $49.70 | $48.00 | $49.13 | $43.22 | 580,487 |
| 2017-12-14 | $51.99 | $52.14 | $50.25 | $50.78 | $43.80 | 273,303 |
| 2017-12-13 | $50.72 | $52.03 | $50.25 | $51.80 | $44.68 | 200,974 |
| 2017-12-12 | $51.63 | $52.01 | $50.70 | $50.72 | $43.75 | 206,886 |
| 2017-12-11 | $50.57 | $51.60 | $50.22 | $51.39 | $44.33 | 268,264 |
| 2017-12-08 | $49.84 | $51.21 | $49.45 | $50.49 | $43.55 | 233,251 |
| 2017-12-07 | $49.54 | $50.84 | $49.52 | $49.72 | $42.89 | 176,448 |
| 2017-12-06 | $50.70 | $50.93 | $49.33 | $49.50 | $42.70 | 212,439 |
| 2017-12-05 | $50.61 | $50.85 | $49.35 | $50.73 | $43.76 | 406,738 |
| 2017-12-04 | $46.36 | $50.95 | $46.25 | $50.67 | $43.71 | 755,271 |
| 2017-12-01 | $45.93 | $46.27 | $45.12 | $45.94 | $39.63 | 250,873 |
| 2017-11-30 | $46.00 | $46.57 | $44.70 | $45.87 | $39.57 | 234,847 |
| 2017-11-29 | $44.15 | $46.15 | $44.15 | $46.10 | $39.77 | 392,671 |
| 2017-11-28 | $42.32 | $44.23 | $42.05 | $44.04 | $37.99 | 282,563 |
| 2017-11-27 | $43.14 | $43.61 | $42.13 | $42.20 | $36.40 | 291,342 |
| 2017-11-24 | $43.53 | $43.64 | $42.95 | $42.99 | $37.08 | 97,379 |
| 2017-11-22 | $42.90 | $43.54 | $42.55 | $43.44 | $37.47 | 334,826 |
| 2017-11-21 | $43.73 | $43.89 | $42.20 | $42.83 | $36.95 | 332,839 |
| 2017-11-20 | $45.43 | $45.43 | $42.87 | $43.65 | $37.65 | 653,857 |
| 2017-11-17 | $45.11 | $46.07 | $44.92 | $45.20 | $38.99 | 502,794 |
| 2017-11-16 | $45.24 | $45.81 | $44.85 | $45.18 | $38.97 | 282,790 |
| 2017-11-15 | $44.95 | $45.27 | $44.13 | $45.06 | $38.87 | 202,917 |
| 2017-11-14 | $45.10 | $45.75 | $44.51 | $45.11 | $38.91 | 280,544 |
| 2017-11-13 | $46.13 | $46.19 | $44.33 | $44.38 | $38.28 | 336,480 |
| 2017-11-10 | $45.86 | $47.09 | $45.51 | $46.63 | $40.22 | 430,279 |
| 2017-11-09 | $42.80 | $48.39 | $42.59 | $45.14 | $38.94 | 802,193 |
| 2017-11-08 | $42.72 | $42.99 | $42.19 | $42.96 | $37.06 | 532,570 |
| 2017-11-07 | $45.83 | $45.83 | $42.61 | $42.96 | $37.06 | 565,183 |
| 2017-11-06 | $47.22 | $47.22 | $45.73 | $45.94 | $39.63 | 345,282 |
| 2017-11-03 | $47.32 | $48.39 | $47.14 | $47.36 | $40.85 | 246,536 |
| 2017-11-02 | $47.31 | $47.67 | $46.55 | $47.39 | $40.88 | 216,357 |
| 2017-11-01 | $47.67 | $47.91 | $47.00 | $47.51 | $40.98 | 273,806 |
| 2017-10-31 | $47.68 | $48.05 | $46.93 | $47.61 | $41.07 | 276,895 |
| 2017-10-30 | $48.00 | $48.06 | $47.00 | $47.46 | $40.94 | 234,214 |
| 2017-10-27 | $48.00 | $48.47 | $47.19 | $48.39 | $41.74 | 295,453 |
| 2017-10-26 | $46.66 | $48.07 | $46.56 | $48.02 | $41.42 | 380,719 |
| 2017-10-25 | $46.50 | $46.68 | $45.76 | $46.32 | $39.95 | 324,016 |
| 2017-10-24 | $45.70 | $46.66 | $45.50 | $46.62 | $40.22 | 312,151 |
| 2017-10-23 | $45.89 | $46.45 | $45.50 | $45.75 | $39.47 | 270,039 |
| 2017-10-20 | $45.30 | $46.70 | $45.28 | $45.83 | $39.53 | 408,334 |
| 2017-10-19 | $44.72 | $45.18 | $44.56 | $45.08 | $38.89 | 126,543 |
| 2017-10-18 | $44.98 | $45.03 | $44.07 | $44.89 | $38.72 | 156,688 |
| 2017-10-17 | $43.64 | $45.08 | $43.27 | $44.84 | $38.68 | 267,466 |
| 2017-10-16 | $43.53 | $43.96 | $43.28 | $43.64 | $37.65 | 173,560 |
| 2017-10-13 | $43.88 | $43.88 | $43.23 | $43.40 | $37.44 | 215,329 |
| 2017-10-12 | $44.11 | $44.29 | $43.36 | $43.78 | $37.77 | 236,962 |
| 2017-10-11 | $45.03 | $45.24 | $44.13 | $44.34 | $38.25 | 263,207 |
| 2017-10-10 | $44.55 | $45.33 | $44.47 | $45.07 | $38.88 | 318,739 |
| 2017-10-09 | $45.04 | $45.23 | $43.74 | $44.51 | $38.40 | 571,525 |
| 2017-10-06 | $43.26 | $45.04 | $43.26 | $45.04 | $38.85 | 573,960 |
| 2017-10-05 | $42.66 | $43.60 | $42.45 | $43.30 | $37.35 | 175,975 |
| 2017-10-04 | $43.35 | $43.64 | $42.50 | $42.55 | $36.71 | 224,668 |
| 2017-10-03 | $43.89 | $43.89 | $42.82 | $43.42 | $37.46 | 351,561 |
| 2017-10-02 | $42.99 | $43.89 | $42.51 | $43.87 | $37.84 | 265,306 |
| 2017-09-29 | $42.72 | $43.43 | $42.50 | $42.98 | $37.08 | 203,175 |
| 2017-09-28 | $42.60 | $42.94 | $42.03 | $42.71 | $36.84 | 173,123 |
| 2017-09-27 | $42.70 | $43.54 | $41.75 | $42.56 | $36.71 | 369,549 |
| 2017-09-26 | $41.17 | $42.47 | $41.06 | $42.37 | $36.55 | 395,666 |
| 2017-09-25 | $41.04 | $41.64 | $41.00 | $41.35 | $35.67 | 268,853 |
| 2017-09-22 | $39.83 | $41.19 | $39.83 | $41.04 | $35.40 | 299,095 |
| 2017-09-21 | $39.82 | $40.02 | $39.32 | $39.72 | $34.26 | 125,992 |
| 2017-09-20 | $39.32 | $40.14 | $39.32 | $39.82 | $34.35 | 228,275 |
| 2017-09-19 | $39.77 | $39.94 | $38.88 | $39.35 | $33.94 | 254,591 |
| 2017-09-18 | $40.83 | $41.10 | $39.26 | $39.59 | $34.15 | 281,159 |
| 2017-09-15 | $40.18 | $40.98 | $39.68 | $40.84 | $35.23 | 602,686 |
| 2017-09-14 | $41.81 | $42.00 | $40.71 | $41.23 | $34.74 | 468,870 |
| 2017-09-13 | $40.62 | $42.14 | $40.62 | $41.79 | $35.21 | 432,060 |
| 2017-09-12 | $38.55 | $40.80 | $38.50 | $40.58 | $34.19 | 349,836 |
| 2017-09-11 | $38.33 | $39.13 | $38.19 | $38.64 | $32.56 | 185,290 |
| 2017-09-08 | $38.05 | $38.37 | $37.11 | $38.08 | $32.09 | 292,901 |
| 2017-09-07 | $39.40 | $39.71 | $37.78 | $38.19 | $32.18 | 336,329 |
| 2017-09-06 | $39.81 | $40.13 | $39.15 | $39.35 | $33.16 | 228,985 |
| 2017-09-05 | $40.33 | $40.60 | $39.59 | $39.81 | $33.54 | 239,187 |
| 2017-09-01 | $39.85 | $40.61 | $39.51 | $40.35 | $34.00 | 235,739 |
| 2017-08-31 | $40.00 | $40.50 | $39.61 | $39.75 | $33.49 | 261,777 |
| 2017-08-30 | $39.44 | $40.43 | $39.02 | $39.92 | $33.64 | 358,949 |
| 2017-08-29 | $39.68 | $40.38 | $39.37 | $39.46 | $33.25 | 286,353 |
| 2017-08-28 | $39.68 | $39.97 | $38.91 | $39.89 | $33.61 | 272,168 |
| 2017-08-25 | $39.02 | $40.02 | $38.94 | $39.56 | $33.33 | 195,240 |
| 2017-08-24 | $39.38 | $39.76 | $38.75 | $38.87 | $32.75 | 174,571 |
| 2017-08-23 | $40.35 | $40.36 | $39.06 | $39.32 | $33.13 | 276,139 |
| 2017-08-22 | $40.45 | $40.72 | $40.17 | $40.49 | $34.12 | 138,637 |
| 2017-08-21 | $40.98 | $40.98 | $40.25 | $40.36 | $34.01 | 181,845 |
| 2017-08-18 | $40.16 | $41.73 | $39.84 | $40.99 | $34.54 | 640,381 |
| 2017-08-17 | $39.57 | $40.79 | $39.44 | $40.05 | $33.75 | 320,784 |
| 2017-08-16 | $39.60 | $40.20 | $39.39 | $39.66 | $33.42 | 294,122 |
| 2017-08-15 | $39.57 | $39.86 | $38.75 | $39.54 | $33.32 | 423,817 |
| 2017-08-14 | $39.61 | $39.69 | $38.44 | $39.56 | $33.33 | 469,259 |
| 2017-08-11 | $37.86 | $39.95 | $37.41 | $39.72 | $33.47 | 658,759 |
| 2017-08-10 | $40.55 | $43.09 | $38.30 | $38.81 | $32.70 | 1,136,000 |
| 2017-08-09 | $38.17 | $38.33 | $36.71 | $37.29 | $31.42 | 857,799 |
| 2017-08-08 | $38.36 | $39.81 | $38.08 | $38.12 | $32.12 | 364,782 |
| 2017-08-07 | $38.05 | $38.94 | $37.65 | $38.91 | $32.79 | 382,614 |
| 2017-08-04 | $38.73 | $38.92 | $37.36 | $38.01 | $32.03 | 460,056 |
| 2017-08-03 | $40.06 | $40.21 | $38.58 | $38.90 | $32.78 | 527,516 |
| 2017-08-02 | $41.04 | $41.24 | $40.09 | $40.14 | $33.82 | 289,871 |
| 2017-08-01 | $41.21 | $41.34 | $40.43 | $41.05 | $34.59 | 151,149 |
| 2017-07-31 | $40.95 | $41.27 | $40.14 | $41.14 | $34.67 | 332,431 |
| 2017-07-28 | $41.79 | $41.81 | $40.62 | $40.96 | $34.51 | 264,263 |
| 2017-07-27 | $41.92 | $42.15 | $40.79 | $41.99 | $35.38 | 231,327 |
| 2017-07-26 | $42.70 | $42.88 | $41.92 | $42.03 | $35.42 | 193,287 |
| 2017-07-25 | $42.43 | $43.37 | $42.15 | $42.78 | $36.05 | 178,570 |
| 2017-07-24 | $43.66 | $43.66 | $42.12 | $42.29 | $35.63 | 270,428 |
| 2017-07-21 | $43.95 | $44.17 | $43.26 | $43.72 | $36.84 | 241,167 |
| 2017-07-20 | $43.51 | $43.91 | $43.34 | $43.74 | $36.86 | 115,482 |
| 2017-07-19 | $42.88 | $43.71 | $42.87 | $43.52 | $36.67 | 113,055 |
| 2017-07-18 | $43.48 | $43.48 | $42.67 | $42.82 | $36.08 | 152,684 |
| 2017-07-17 | $43.04 | $43.93 | $42.81 | $43.49 | $36.65 | 250,891 |
| 2017-07-14 | $42.89 | $43.22 | $42.57 | $43.03 | $36.26 | 162,274 |
| 2017-07-13 | $42.94 | $43.16 | $42.50 | $42.97 | $36.21 | 176,749 |
| 2017-07-12 | $42.63 | $43.25 | $42.35 | $42.76 | $36.03 | 167,508 |
| 2017-07-11 | $42.93 | $42.99 | $42.41 | $42.59 | $35.89 | 204,814 |
| 2017-07-10 | $42.61 | $42.86 | $42.01 | $42.82 | $36.08 | 304,899 |
| 2017-07-07 | $42.90 | $42.90 | $42.38 | $42.62 | $35.91 | 228,167 |
| 2017-07-06 | $43.01 | $43.20 | $42.41 | $42.79 | $36.06 | 225,186 |
| 2017-07-05 | $44.82 | $45.01 | $42.84 | $43.28 | $36.47 | 295,712 |
| 2017-07-03 | $44.38 | $45.60 | $44.16 | $44.83 | $37.77 | 133,070 |
| 2017-06-30 | $44.83 | $44.83 | $44.03 | $44.05 | $37.12 | 221,448 |
| 2017-06-29 | $44.19 | $44.87 | $44.19 | $44.79 | $37.74 | 164,224 |
| 2017-06-28 | $44.43 | $44.97 | $44.09 | $44.16 | $37.21 | 182,123 |
| 2017-06-27 | $44.18 | $44.87 | $43.95 | $44.17 | $37.22 | 216,101 |
| 2017-06-26 | $43.49 | $44.27 | $43.37 | $44.04 | $37.11 | 175,892 |
| 2017-06-23 | $43.06 | $43.52 | $42.74 | $43.46 | $36.62 | 294,253 |
| 2017-06-22 | $42.50 | $43.24 | $42.38 | $43.06 | $36.28 | 169,188 |
| 2017-06-21 | $43.27 | $43.27 | $42.37 | $42.46 | $35.78 | 258,064 |
| 2017-06-20 | $43.90 | $43.90 | $43.07 | $43.19 | $36.39 | 283,588 |
| 2017-06-19 | $43.19 | $44.14 | $42.42 | $44.06 | $37.13 | 466,843 |
| 2017-06-16 | $43.12 | $43.54 | $42.87 | $43.12 | $36.33 | 629,037 |
| 2017-06-15 | $44.17 | $44.75 | $43.07 | $43.12 | $36.33 | 429,921 |
| 2017-06-14 | $45.60 | $45.91 | $45.05 | $45.44 | $37.45 | 360,573 |
| 2017-06-13 | $46.48 | $46.91 | $45.30 | $45.59 | $37.57 | 372,830 |
| 2017-06-12 | $46.21 | $47.75 | $46.03 | $46.59 | $38.39 | 452,724 |
| 2017-06-09 | $44.84 | $46.36 | $44.46 | $46.09 | $37.98 | 317,679 |
| 2017-06-08 | $45.10 | $45.63 | $44.75 | $44.76 | $36.89 | 245,928 |
| 2017-06-07 | $46.05 | $46.17 | $45.03 | $45.09 | $37.16 | 457,359 |
| 2017-06-06 | $46.11 | $46.39 | $45.60 | $46.02 | $37.92 | 317,958 |
| 2017-06-05 | $47.19 | $47.23 | $46.00 | $46.21 | $38.08 | 320,804 |
| 2017-06-02 | $48.10 | $48.47 | $47.15 | $47.16 | $38.86 | 430,020 |
| 2017-06-01 | $45.84 | $47.80 | $45.55 | $47.76 | $39.36 | 490,169 |
| 2017-05-31 | $47.00 | $47.07 | $45.20 | $45.75 | $37.70 | 545,339 |
| 2017-05-30 | $47.10 | $47.44 | $46.72 | $46.81 | $38.58 | 186,672 |
| 2017-05-26 | $47.93 | $47.93 | $46.87 | $47.25 | $38.94 | 307,774 |
| 2017-05-25 | $48.68 | $48.93 | $47.85 | $48.03 | $39.58 | 229,205 |
| 2017-05-24 | $48.59 | $49.12 | $48.36 | $48.57 | $40.03 | 181,995 |
| 2017-05-23 | $49.12 | $49.12 | $48.29 | $48.61 | $40.06 | 238,593 |
| 2017-05-22 | $49.80 | $50.17 | $48.86 | $49.06 | $40.43 | 253,136 |
| 2017-05-19 | $49.01 | $49.98 | $48.91 | $49.70 | $40.96 | 397,260 |
| 2017-05-18 | $49.04 | $49.40 | $48.82 | $49.05 | $40.42 | 401,623 |
| 2017-05-17 | $49.67 | $49.75 | $48.73 | $49.20 | $40.54 | 424,219 |
| 2017-05-16 | $51.25 | $51.25 | $49.70 | $49.79 | $41.03 | 487,143 |
| 2017-05-15 | $51.16 | $51.73 | $51.01 | $51.12 | $42.13 | 223,695 |
| 2017-05-12 | $51.54 | $51.54 | $50.88 | $51.14 | $42.14 | 186,792 |
| 2017-05-11 | $52.52 | $52.52 | $51.19 | $51.76 | $42.65 | 155,763 |
| 2017-05-10 | $51.46 | $52.68 | $51.39 | $52.65 | $43.39 | 282,361 |
| 2017-05-09 | $51.51 | $51.70 | $50.70 | $51.29 | $42.27 | 297,796 |
| 2017-05-08 | $52.55 | $52.68 | $51.56 | $51.66 | $42.57 | 263,760 |
| 2017-05-05 | $52.50 | $52.81 | $52.10 | $52.56 | $43.31 | 245,465 |
| 2017-05-04 | $52.77 | $53.02 | $52.29 | $52.55 | $43.31 | 267,189 |
| 2017-05-03 | $53.34 | $53.59 | $52.50 | $53.03 | $43.70 | 435,081 |
| 2017-05-02 | $56.55 | $56.55 | $53.01 | $53.79 | $44.33 | 785,065 |
| 2017-05-01 | $56.70 | $57.03 | $56.04 | $56.55 | $46.60 | 439,068 |
| 2017-04-28 | $56.75 | $56.85 | $56.34 | $56.54 | $46.59 | 269,703 |
| 2017-04-27 | $57.21 | $57.21 | $56.25 | $56.63 | $46.67 | 195,700 |
| 2017-04-26 | $56.65 | $57.31 | $56.56 | $56.91 | $46.90 | 378,967 |
| 2017-04-25 | $56.68 | $56.99 | $56.25 | $56.64 | $46.68 | 163,752 |
| 2017-04-24 | $57.02 | $57.02 | $56.06 | $56.59 | $46.63 | 186,825 |
| 2017-04-21 | $56.25 | $56.45 | $55.89 | $56.39 | $46.47 | 222,363 |
| 2017-04-20 | $55.82 | $56.48 | $55.60 | $56.23 | $46.34 | 242,840 |
| 2017-04-19 | $55.66 | $56.00 | $55.41 | $55.54 | $45.77 | 212,811 |
| 2017-04-18 | $54.66 | $55.40 | $54.56 | $55.34 | $45.60 | 214,563 |
| 2017-04-17 | $54.63 | $55.13 | $54.36 | $54.74 | $45.11 | 301,392 |
| 2017-04-13 | $55.29 | $55.48 | $54.11 | $54.59 | $44.99 | 170,100 |
| 2017-04-12 | $55.06 | $55.50 | $54.61 | $55.49 | $45.73 | 175,486 |
| 2017-04-11 | $54.80 | $55.31 | $54.41 | $55.21 | $45.50 | 221,436 |
| 2017-04-10 | $54.61 | $55.32 | $54.46 | $54.76 | $45.13 | 231,644 |
| 2017-04-07 | $54.32 | $54.78 | $54.02 | $54.61 | $45.00 | 412,972 |
| 2017-04-06 | $53.91 | $54.93 | $53.91 | $54.76 | $45.13 | 259,398 |
| 2017-04-05 | $53.99 | $54.41 | $53.61 | $53.76 | $44.30 | 313,595 |
| 2017-04-04 | $54.02 | $54.08 | $53.50 | $53.74 | $44.29 | 244,311 |
| 2017-04-03 | $54.52 | $54.67 | $53.57 | $53.82 | $44.35 | 252,821 |
| 2017-03-31 | $53.83 | $54.86 | $53.82 | $54.42 | $44.85 | 270,495 |
| 2017-03-30 | $53.54 | $54.11 | $53.14 | $54.00 | $44.50 | 224,806 |
| 2017-03-29 | $52.77 | $53.65 | $52.65 | $53.39 | $44.00 | 256,907 |
| 2017-03-28 | $51.36 | $53.19 | $51.23 | $53.02 | $43.69 | 454,490 |
| 2017-03-27 | $51.04 | $51.75 | $50.87 | $51.28 | $42.26 | 316,718 |
| 2017-03-24 | $50.88 | $51.48 | $50.60 | $51.36 | $42.32 | 328,912 |
| 2017-03-23 | $50.64 | $51.03 | $50.54 | $50.77 | $41.84 | 330,541 |
| 2017-03-22 | $51.00 | $51.04 | $49.53 | $50.59 | $41.69 | 625,877 |
| 2017-03-21 | $52.11 | $52.14 | $51.03 | $51.12 | $42.13 | 531,562 |
| 2017-03-20 | $53.31 | $53.31 | $51.83 | $52.11 | $42.94 | 415,091 |
| 2017-03-17 | $53.76 | $53.76 | $52.85 | $53.15 | $43.80 | 556,247 |
| 2017-03-16 | $53.88 | $54.34 | $53.29 | $53.53 | $44.11 | 521,903 |
| 2017-03-15 | $55.47 | $55.90 | $54.56 | $54.82 | $44.37 | 734,093 |
| 2017-03-14 | $54.99 | $55.62 | $54.65 | $55.50 | $44.92 | 349,535 |
| 2017-03-13 | $55.30 | $55.59 | $54.37 | $55.07 | $44.57 | 417,460 |
| 2017-03-10 | $55.07 | $55.66 | $54.78 | $55.38 | $44.83 | 295,311 |
| 2017-03-09 | $53.48 | $55.22 | $53.25 | $54.82 | $44.37 | 628,594 |
| 2017-03-08 | $53.46 | $53.94 | $53.24 | $53.43 | $43.25 | 343,209 |
| 2017-03-07 | $53.68 | $53.92 | $53.00 | $53.54 | $43.34 | 456,836 |
| 2017-03-06 | $54.24 | $55.48 | $53.13 | $53.32 | $43.16 | 822,939 |
| 2017-03-03 | $52.15 | $53.55 | $52.02 | $53.49 | $43.30 | 613,461 |
| 2017-03-02 | $52.91 | $53.86 | $52.06 | $52.15 | $42.21 | 825,004 |
| 2017-03-01 | $55.95 | $57.45 | $52.03 | $52.90 | $42.82 | 1,882,607 |
| 2017-02-28 | $60.37 | $60.43 | $59.50 | $59.82 | $48.42 | 366,917 |
| 2017-02-27 | $59.85 | $60.99 | $59.79 | $60.23 | $48.75 | 267,301 |
| 2017-02-24 | $59.30 | $59.86 | $58.16 | $59.86 | $48.45 | 420,040 |
| 2017-02-23 | $60.11 | $60.41 | $59.36 | $59.48 | $48.14 | 589,000 |
| 2017-02-22 | $61.69 | $61.69 | $59.49 | $59.73 | $48.35 | 548,389 |
| 2017-02-21 | $60.17 | $63.13 | $60.17 | $61.70 | $49.94 | 1,313,126 |
| 2017-02-17 | $65.99 | $65.99 | $59.89 | $60.14 | $48.68 | 1,458,249 |
| 2017-02-16 | $66.47 | $66.82 | $66.30 | $66.55 | $53.87 | 189,413 |
| 2017-02-15 | $66.60 | $66.81 | $66.22 | $66.57 | $53.88 | 199,547 |
| 2017-02-14 | $66.48 | $67.03 | $66.30 | $66.57 | $53.88 | 242,706 |
| 2017-02-13 | $67.30 | $67.89 | $66.44 | $66.73 | $54.01 | 309,462 |
| 2017-02-10 | $66.90 | $67.14 | $66.37 | $66.81 | $54.08 | 214,759 |
| 2017-02-09 | $66.58 | $67.28 | $66.37 | $66.59 | $53.90 | 402,899 |
| 2017-02-08 | $66.47 | $66.74 | $65.92 | $66.41 | $53.75 | 461,833 |
| 2017-02-07 | $67.42 | $67.68 | $66.46 | $66.50 | $53.83 | 181,733 |
| 2017-02-06 | $67.62 | $68.13 | $67.22 | $67.41 | $54.56 | 173,627 |
| 2017-02-03 | $67.68 | $67.81 | $67.40 | $67.62 | $54.73 | 165,268 |
| 2017-02-02 | $67.40 | $67.82 | $67.16 | $67.37 | $54.53 | 130,971 |
| 2017-02-01 | $68.56 | $69.14 | $67.21 | $67.21 | $54.40 | 197,889 |
| 2017-01-31 | $68.20 | $68.77 | $67.76 | $68.58 | $55.51 | 200,598 |
| 2017-01-30 | $67.64 | $68.48 | $67.08 | $68.37 | $55.34 | 250,895 |
| 2017-01-27 | $68.01 | $68.41 | $66.90 | $67.75 | $54.84 | 198,501 |
| 2017-01-26 | $69.31 | $69.43 | $67.83 | $68.12 | $55.14 | 221,390 |
| 2017-01-25 | $69.14 | $70.06 | $69.14 | $69.29 | $56.08 | 379,773 |
| 2017-01-24 | $70.91 | $71.20 | $68.29 | $69.31 | $56.10 | 532,091 |
| 2017-01-23 | $73.22 | $73.42 | $71.96 | $72.28 | $58.50 | 220,484 |
| 2017-01-20 | $73.31 | $74.04 | $73.09 | $73.21 | $59.26 | 160,326 |
| 2017-01-19 | $74.78 | $74.99 | $73.00 | $73.41 | $59.42 | 183,529 |
| 2017-01-18 | $74.62 | $75.14 | $74.26 | $74.97 | $60.68 | 206,461 |
| 2017-01-17 | $75.53 | $75.92 | $74.02 | $74.21 | $60.07 | 334,052 |
| 2017-01-13 | $77.09 | $77.09 | $75.51 | $75.56 | $61.16 | 160,595 |
| 2017-01-12 | $76.73 | $76.80 | $76.30 | $76.62 | $62.02 | 100,129 |
| 2017-01-11 | $76.89 | $78.15 | $76.38 | $76.96 | $62.29 | 215,203 |
| 2017-01-10 | $75.90 | $77.43 | $75.53 | $76.99 | $62.32 | 215,868 |
| 2017-01-09 | $76.19 | $76.30 | $75.50 | $75.56 | $61.16 | 159,793 |
| 2017-01-06 | $76.81 | $76.88 | $75.89 | $75.99 | $61.51 | 174,173 |
| 2017-01-05 | $76.86 | $77.48 | $76.26 | $76.58 | $61.99 | 201,621 |
| 2017-01-04 | $76.29 | $77.19 | $76.01 | $76.69 | $62.07 | 270,526 |
| 2017-01-03 | $77.29 | $77.37 | $75.60 | $75.94 | $61.47 | 210,618 |
| 2016-12-30 | $78.14 | $78.14 | $76.75 | $77.00 | $62.33 | 136,753 |
| 2016-12-29 | $77.80 | $78.56 | $77.41 | $77.74 | $62.92 | 88,455 |
| 2016-12-28 | $78.46 | $78.46 | $77.01 | $77.23 | $62.51 | 128,682 |
| 2016-12-27 | $78.76 | $79.43 | $78.26 | $78.37 | $63.43 | 85,378 |
| 2016-12-23 | $79.13 | $79.64 | $78.30 | $78.77 | $63.76 | 71,110 |
| 2016-12-22 | $78.83 | $79.70 | $78.45 | $79.07 | $64.00 | 189,128 |
| 2016-12-21 | $78.42 | $79.79 | $77.88 | $78.63 | $63.64 | 295,856 |
| 2016-12-20 | $79.13 | $79.84 | $78.17 | $78.51 | $63.55 | 302,328 |
| 2016-12-19 | $80.55 | $81.60 | $78.94 | $79.31 | $64.19 | 330,801 |
| 2016-12-16 | $83.22 | $83.89 | $82.75 | $83.03 | $67.21 | 321,227 |
| 2016-12-15 | $82.93 | $83.68 | $82.67 | $82.89 | $67.09 | 136,223 |
| 2016-12-14 | $83.23 | $84.00 | $82.75 | $83.05 | $67.22 | 128,450 |
| 2016-12-13 | $85.41 | $85.67 | $84.25 | $84.72 | $67.78 | 155,418 |
| 2016-12-12 | $87.06 | $87.54 | $84.57 | $85.01 | $68.01 | 147,099 |
| 2016-12-09 | $86.59 | $87.70 | $86.46 | $87.11 | $69.69 | 194,355 |
| 2016-12-08 | $85.60 | $86.83 | $84.76 | $86.83 | $69.47 | 160,872 |
| 2016-12-07 | $85.83 | $86.05 | $84.84 | $85.29 | $68.24 | 197,180 |
| 2016-12-06 | $84.34 | $85.87 | $84.19 | $85.70 | $68.57 | 198,126 |
| 2016-12-05 | $85.45 | $86.02 | $84.05 | $84.49 | $67.60 | 322,201 |
| 2016-12-02 | $86.59 | $87.23 | $85.13 | $85.16 | $68.13 | 201,109 |
| 2016-12-01 | $83.59 | $86.58 | $83.58 | $86.58 | $69.27 | 316,039 |
| 2016-11-30 | $84.96 | $84.96 | $83.39 | $83.58 | $66.87 | 208,749 |
| 2016-11-29 | $86.35 | $86.55 | $84.99 | $85.00 | $68.01 | 167,442 |
| 2016-11-28 | $87.34 | $87.52 | $86.16 | $86.19 | $68.96 | 130,409 |
| 2016-11-25 | $87.60 | $87.84 | $86.95 | $87.71 | $70.17 | 48,161 |
| 2016-11-23 | $87.17 | $88.00 | $86.65 | $87.17 | $69.74 | 159,009 |
| 2016-11-22 | $86.16 | $87.50 | $85.26 | $87.11 | $69.69 | 163,602 |
| 2016-11-21 | $84.91 | $86.55 | $84.91 | $86.41 | $69.13 | 122,558 |
| 2016-11-18 | $83.09 | $84.95 | $83.07 | $84.90 | $67.93 | 159,129 |
| 2016-11-17 | $84.98 | $85.84 | $84.01 | $84.71 | $67.77 | 192,656 |
| 2016-11-16 | $85.71 | $86.03 | $84.64 | $85.10 | $68.09 | 141,468 |
| 2016-11-15 | $85.64 | $86.01 | $84.07 | $85.85 | $68.69 | 176,363 |
| 2016-11-14 | $83.01 | $85.34 | $82.66 | $85.22 | $68.18 | 234,741 |
| 2016-11-11 | $81.83 | $83.60 | $81.18 | $82.48 | $65.99 | 214,569 |
| 2016-11-10 | $80.79 | $82.99 | $80.79 | $81.88 | $65.51 | 229,016 |
| 2016-11-09 | $77.09 | $80.64 | $76.69 | $80.60 | $64.49 | 237,806 |
| 2016-11-08 | $77.67 | $78.39 | $77.07 | $77.86 | $62.29 | 133,059 |
| 2016-11-07 | $78.27 | $79.07 | $77.71 | $77.91 | $62.33 | 128,944 |
| 2016-11-04 | $76.73 | $78.39 | $76.63 | $77.46 | $61.97 | 146,850 |
| 2016-11-03 | $77.06 | $78.10 | $76.58 | $77.03 | $61.63 | 145,057 |
| 2016-11-02 | $77.20 | $78.58 | $76.37 | $77.05 | $61.65 | 166,751 |
| 2016-11-01 | $78.15 | $79.22 | $76.91 | $77.46 | $61.97 | 301,658 |
| 2016-10-31 | $78.50 | $80.18 | $78.39 | $79.10 | $63.29 | 219,507 |
| 2016-10-28 | $78.09 | $79.10 | $78.02 | $78.40 | $62.73 | 107,759 |
| 2016-10-27 | $78.41 | $78.61 | $77.64 | $78.04 | $62.44 | 152,572 |
| 2016-10-26 | $78.15 | $78.67 | $77.82 | $77.88 | $62.31 | 120,787 |
| 2016-10-25 | $80.06 | $80.06 | $78.44 | $78.50 | $62.81 | 119,915 |
| 2016-10-24 | $80.34 | $80.80 | $79.98 | $80.59 | $64.48 | 120,437 |
| 2016-10-21 | $79.33 | $79.99 | $79.04 | $79.79 | $63.84 | 143,329 |
| 2016-10-20 | $78.96 | $79.32 | $78.03 | $79.28 | $63.43 | 128,866 |
| 2016-10-19 | $78.62 | $79.86 | $78.38 | $79.23 | $63.39 | 110,685 |
| 2016-10-18 | $79.05 | $79.17 | $78.27 | $78.38 | $62.71 | 94,650 |
| 2016-10-17 | $78.75 | $78.79 | $78.14 | $78.21 | $62.57 | 105,175 |
| 2016-10-14 | $78.43 | $79.31 | $77.99 | $78.60 | $62.89 | 81,572 |
| 2016-10-13 | $78.03 | $78.61 | $77.85 | $78.33 | $62.67 | 137,182 |
| 2016-10-12 | $78.90 | $79.10 | $78.51 | $78.71 | $62.97 | 85,209 |
| 2016-10-11 | $79.13 | $79.13 | $78.41 | $78.62 | $62.90 | 116,712 |
| 2016-10-10 | $78.55 | $79.18 | $78.14 | $79.00 | $63.21 | 88,756 |
| 2016-10-07 | $78.22 | $78.73 | $77.80 | $78.37 | $62.70 | 169,391 |
| 2016-10-06 | $77.97 | $78.44 | $77.55 | $78.16 | $62.53 | 185,808 |
| 2016-10-05 | $78.89 | $79.59 | $78.04 | $78.26 | $62.61 | 128,900 |
| 2016-10-04 | $79.27 | $79.85 | $78.55 | $78.97 | $63.18 | 99,474 |
| 2016-10-03 | $78.86 | $79.10 | $78.61 | $78.85 | $63.09 | 104,068 |
| 2016-09-30 | $79.60 | $79.60 | $78.12 | $79.19 | $63.36 | 189,848 |
| 2016-09-29 | $79.35 | $79.41 | $78.05 | $78.16 | $62.53 | 128,657 |
| 2016-09-28 | $79.76 | $80.55 | $79.42 | $79.54 | $63.64 | 239,772 |
| 2016-09-27 | $79.91 | $80.37 | $79.11 | $80.09 | $64.08 | 195,791 |
| 2016-09-26 | $79.72 | $80.37 | $78.80 | $79.90 | $63.93 | 131,226 |
| 2016-09-23 | $79.60 | $80.46 | $79.54 | $80.25 | $64.21 | 102,137 |
| 2016-09-22 | $78.89 | $80.15 | $78.89 | $79.93 | $63.95 | 149,503 |
| 2016-09-21 | $77.92 | $78.81 | $77.77 | $78.76 | $63.01 | 165,418 |
| 2016-09-20 | $78.23 | $78.25 | $77.64 | $77.85 | $62.29 | 198,367 |
| 2016-09-19 | $77.22 | $77.90 | $77.22 | $77.88 | $62.31 | 172,857 |
| 2016-09-16 | $76.98 | $77.35 | $76.30 | $77.17 | $61.74 | 268,528 |
| 2016-09-15 | $76.91 | $77.23 | $76.48 | $76.94 | $61.56 | 127,016 |
| 2016-09-14 | $77.60 | $77.86 | $76.59 | $76.73 | $61.39 | 199,139 |
| 2016-09-13 | $79.36 | $79.36 | $78.31 | $78.67 | $62.20 | 236,327 |
| 2016-09-12 | $78.41 | $79.76 | $77.82 | $79.64 | $62.96 | 238,437 |
| 2016-09-09 | $79.66 | $79.66 | $78.53 | $78.64 | $62.17 | 191,985 |
| 2016-09-08 | $82.73 | $82.73 | $79.78 | $79.89 | $63.16 | 254,372 |
| 2016-09-07 | $79.96 | $82.70 | $79.43 | $82.69 | $65.37 | 397,823 |
| 2016-09-06 | $79.13 | $79.20 | $77.77 | $78.29 | $61.90 | 186,211 |
| 2016-09-02 | $78.12 | $78.80 | $77.89 | $78.74 | $62.25 | 217,584 |
| 2016-09-01 | $78.21 | $78.28 | $77.04 | $77.75 | $61.47 | 358,053 |
| 2016-08-31 | $76.86 | $78.44 | $76.52 | $77.99 | $61.66 | 323,171 |
| 2016-08-30 | $76.62 | $77.00 | $76.12 | $76.97 | $60.85 | 111,190 |
| 2016-08-29 | $76.80 | $77.21 | $76.36 | $76.44 | $60.43 | 108,360 |
| 2016-08-26 | $77.22 | $77.84 | $76.29 | $76.85 | $60.76 | 170,171 |
| 2016-08-25 | $76.83 | $77.35 | $76.76 | $77.34 | $61.14 | 126,276 |
| 2016-08-24 | $76.85 | $77.29 | $76.62 | $76.85 | $60.76 | 124,409 |
| 2016-08-23 | $76.41 | $76.86 | $76.17 | $76.76 | $60.69 | 142,115 |
| 2016-08-22 | $76.00 | $76.41 | $75.74 | $76.14 | $60.20 | 113,409 |
| 2016-08-19 | $76.27 | $76.27 | $75.62 | $75.97 | $60.06 | 133,502 |
| 2016-08-18 | $75.95 | $76.32 | $75.43 | $76.29 | $60.31 | 127,806 |
| 2016-08-17 | $75.33 | $75.77 | $75.09 | $75.69 | $59.84 | 144,424 |
| 2016-08-16 | $75.91 | $75.91 | $75.17 | $75.45 | $59.65 | 113,910 |
| 2016-08-15 | $76.01 | $76.37 | $75.65 | $75.93 | $60.03 | 125,850 |
| 2016-08-12 | $75.37 | $76.29 | $75.36 | $75.86 | $59.97 | 121,776 |
| 2016-08-11 | $75.60 | $76.01 | $75.07 | $75.36 | $59.58 | 125,623 |
| 2016-08-10 | $75.54 | $76.05 | $75.21 | $75.28 | $59.52 | 97,602 |
| 2016-08-09 | $75.13 | $76.66 | $75.05 | $75.72 | $59.86 | 224,886 |
| 2016-08-08 | $76.06 | $76.29 | $75.29 | $75.39 | $59.60 | 121,270 |
| 2016-08-05 | $75.88 | $76.25 | $75.60 | $75.93 | $60.03 | 277,872 |
| 2016-08-04 | $76.41 | $76.78 | $75.48 | $75.56 | $59.74 | 204,827 |
| 2016-08-03 | $79.19 | $79.19 | $75.36 | $76.39 | $60.39 | 440,558 |
| 2016-08-02 | $81.61 | $81.61 | $80.01 | $80.19 | $63.40 | 239,761 |
| 2016-08-01 | $81.40 | $82.50 | $81.01 | $82.02 | $64.84 | 188,245 |
| 2016-07-29 | $81.14 | $82.04 | $80.76 | $81.37 | $64.33 | 156,082 |
| 2016-07-28 | $80.35 | $81.65 | $80.09 | $81.44 | $64.39 | 158,827 |
| 2016-07-27 | $81.21 | $81.21 | $80.01 | $80.25 | $63.44 | 185,756 |
| 2016-07-26 | $83.63 | $83.63 | $80.66 | $80.98 | $64.02 | 214,283 |
| 2016-07-25 | $83.36 | $83.99 | $83.25 | $83.98 | $66.39 | 204,598 |
| 2016-07-22 | $82.95 | $83.77 | $82.88 | $83.42 | $65.95 | 299,764 |
| 2016-07-21 | $81.77 | $83.04 | $81.77 | $82.94 | $65.57 | 246,037 |
| 2016-07-20 | $82.31 | $82.58 | $81.83 | $81.98 | $64.81 | 246,346 |
| 2016-07-19 | $82.47 | $82.58 | $81.64 | $81.91 | $64.76 | 275,447 |
| 2016-07-18 | $82.87 | $83.05 | $81.81 | $82.32 | $65.08 | 206,300 |
| 2016-07-15 | $84.10 | $84.10 | $82.90 | $82.95 | $65.58 | 189,360 |
| 2016-07-14 | $85.22 | $85.22 | $83.79 | $83.96 | $66.38 | 168,495 |
| 2016-07-13 | $85.26 | $85.79 | $84.66 | $84.86 | $67.09 | 136,814 |
| 2016-07-12 | $85.41 | $85.67 | $84.92 | $85.24 | $67.39 | 136,286 |
| 2016-07-11 | $84.57 | $85.67 | $83.84 | $84.88 | $67.11 | 226,651 |
| 2016-07-08 | $83.90 | $84.94 | $83.71 | $83.85 | $66.29 | 212,653 |
| 2016-07-07 | $83.98 | $84.44 | $83.39 | $83.84 | $66.28 | 116,047 |
| 2016-07-06 | $84.23 | $84.97 | $83.76 | $83.99 | $66.40 | 139,770 |
| 2016-07-05 | $83.84 | $84.73 | $83.65 | $84.23 | $66.59 | 205,521 |
| 2016-07-01 | $84.53 | $85.19 | $83.79 | $84.04 | $66.44 | 125,560 |
| 2016-06-30 | $84.44 | $84.99 | $83.56 | $84.78 | $67.03 | 268,353 |
| 2016-06-29 | $83.34 | $84.26 | $83.15 | $84.26 | $66.62 | 286,506 |
| 2016-06-28 | $82.16 | $83.03 | $81.38 | $82.51 | $65.23 | 252,812 |
| 2016-06-27 | $82.47 | $82.47 | $80.60 | $81.99 | $64.82 | 314,547 |
| 2016-06-24 | $81.00 | $83.63 | $81.00 | $83.26 | $65.82 | 515,913 |
| 2016-06-23 | $83.00 | $83.57 | $82.56 | $83.00 | $65.62 | 119,732 |
| 2016-06-22 | $81.23 | $82.66 | $81.17 | $82.12 | $64.92 | 158,970 |
| 2016-06-21 | $82.09 | $82.53 | $81.25 | $81.39 | $64.35 | 112,016 |
| 2016-06-20 | $83.12 | $83.53 | $81.87 | $81.88 | $64.73 | 135,881 |
| 2016-06-17 | $82.65 | $83.61 | $81.94 | $82.26 | $65.03 | 193,989 |
| 2016-06-16 | $82.31 | $82.60 | $81.45 | $82.45 | $65.18 | 154,674 |
| 2016-06-15 | $83.51 | $83.73 | $82.43 | $82.52 | $65.24 | 111,218 |
| 2016-06-14 | $83.74 | $85.18 | $83.28 | $84.43 | $66.01 | 207,302 |
| 2016-06-13 | $84.96 | $85.47 | $83.75 | $83.97 | $65.65 | 161,180 |
| 2016-06-10 | $85.14 | $85.49 | $84.46 | $85.10 | $66.54 | 151,072 |
| 2016-06-09 | $84.52 | $85.45 | $84.42 | $85.21 | $66.62 | 123,324 |
| 2016-06-08 | $83.75 | $84.46 | $83.49 | $84.36 | $65.96 | 223,818 |
| 2016-06-07 | $85.16 | $85.28 | $84.01 | $84.10 | $65.76 | 167,414 |
| 2016-06-06 | $84.58 | $86.01 | $84.48 | $85.44 | $66.80 | 160,132 |
| 2016-06-03 | $84.00 | $84.56 | $83.26 | $84.33 | $65.94 | 319,621 |
| 2016-06-02 | $84.69 | $85.32 | $84.25 | $84.48 | $66.05 | 280,056 |
| 2016-06-01 | $84.09 | $84.99 | $84.02 | $84.94 | $66.41 | 146,997 |
| 2016-05-31 | $84.22 | $84.57 | $83.69 | $84.06 | $65.72 | 165,179 |
| 2016-05-27 | $82.75 | $84.38 | $82.75 | $84.25 | $65.87 | 197,083 |
| 2016-05-26 | $82.60 | $82.96 | $82.12 | $82.65 | $64.62 | 145,506 |
| 2016-05-25 | $83.18 | $83.52 | $82.16 | $82.43 | $64.45 | 190,397 |
| 2016-05-24 | $82.05 | $83.58 | $81.88 | $83.17 | $65.03 | 184,465 |
| 2016-05-23 | $80.97 | $82.16 | $80.97 | $81.85 | $64.00 | 261,578 |
| 2016-05-20 | $81.17 | $81.81 | $80.72 | $80.95 | $63.29 | 219,017 |
| 2016-05-19 | $80.40 | $81.14 | $80.07 | $80.97 | $63.31 | 351,928 |
| 2016-05-18 | $81.05 | $81.94 | $80.09 | $80.53 | $62.96 | 130,777 |
| 2016-05-17 | $82.26 | $83.07 | $80.55 | $81.42 | $63.66 | 242,371 |
| 2016-05-16 | $81.73 | $82.77 | $81.22 | $82.29 | $64.34 | 180,534 |
| 2016-05-13 | $82.40 | $83.94 | $81.71 | $81.91 | $64.04 | 177,418 |
| 2016-05-12 | $83.36 | $83.94 | $82.29 | $82.82 | $64.75 | 267,637 |
| 2016-05-11 | $84.50 | $84.86 | $82.63 | $83.03 | $64.92 | 285,081 |
| 2016-05-10 | $84.62 | $85.02 | $83.94 | $84.82 | $66.32 | 269,020 |
| 2016-05-09 | $82.87 | $85.07 | $82.66 | $84.51 | $66.08 | 307,605 |
| 2016-05-06 | $82.82 | $83.45 | $81.49 | $83.11 | $64.98 | 305,136 |
| 2016-05-05 | $84.00 | $85.59 | $81.24 | $83.21 | $65.06 | 442,759 |
| 2016-05-04 | $85.59 | $86.54 | $85.33 | $85.62 | $66.94 | 651,499 |
| 2016-05-03 | $86.72 | $88.41 | $85.33 | $85.64 | $66.96 | 546,806 |
| 2016-05-02 | $86.46 | $87.25 | $85.70 | $87.00 | $68.02 | 390,543 |
| 2016-04-29 | $88.08 | $88.42 | $85.49 | $86.00 | $67.24 | 266,249 |
| 2016-04-28 | $88.20 | $88.94 | $87.19 | $88.01 | $68.81 | 311,409 |
| 2016-04-27 | $88.65 | $89.72 | $87.48 | $88.45 | $69.16 | 241,215 |
| 2016-04-26 | $88.79 | $89.98 | $87.56 | $89.00 | $69.59 | 387,477 |
| 2016-04-25 | $88.24 | $89.21 | $88.18 | $88.92 | $69.52 | 235,356 |
| 2016-04-22 | $89.20 | $89.79 | $88.43 | $88.50 | $69.20 | 356,812 |
| 2016-04-21 | $91.10 | $91.29 | $88.95 | $89.20 | $69.74 | 175,862 |
| 2016-04-20 | $90.78 | $92.66 | $90.24 | $90.99 | $71.14 | 279,840 |
| 2016-04-19 | $91.42 | $91.42 | $88.58 | $89.68 | $70.12 | 324,864 |
| 2016-04-18 | $92.48 | $92.79 | $91.32 | $92.03 | $71.96 | 208,975 |
| 2016-04-15 | $92.10 | $92.84 | $91.80 | $92.50 | $72.32 | 141,780 |
| 2016-04-14 | $93.26 | $93.69 | $90.13 | $92.00 | $71.93 | 279,487 |
| 2016-04-13 | $92.83 | $93.56 | $91.61 | $93.01 | $72.72 | 307,348 |
| 2016-04-12 | $93.35 | $93.51 | $91.58 | $92.26 | $72.14 | 389,626 |
| 2016-04-11 | $92.24 | $93.62 | $91.60 | $92.60 | $72.40 | 148,404 |
| 2016-04-08 | $92.09 | $92.91 | $91.37 | $92.04 | $71.96 | 154,445 |
| 2016-04-07 | $92.19 | $93.73 | $90.79 | $91.66 | $71.67 | 220,014 |
| 2016-04-06 | $92.36 | $93.14 | $91.98 | $92.40 | $72.25 | 106,581 |
| 2016-04-05 | $92.67 | $94.30 | $91.99 | $92.03 | $71.96 | 127,031 |
| 2016-04-04 | $93.34 | $93.89 | $92.18 | $93.11 | $72.80 | 86,402 |
| 2016-04-01 | $92.97 | $94.24 | $92.93 | $93.51 | $73.11 | 108,814 |
| 2016-03-31 | $94.21 | $94.75 | $92.10 | $93.43 | $73.05 | 180,004 |
| 2016-03-30 | $94.00 | $95.12 | $93.90 | $94.34 | $73.76 | 85,522 |
| 2016-03-29 | $91.93 | $94.00 | $91.43 | $93.89 | $73.41 | 136,915 |
| 2016-03-28 | $91.91 | $93.28 | $91.29 | $91.57 | $71.60 | 189,405 |
| 2016-03-24 | $92.88 | $92.88 | $91.00 | $92.00 | $71.93 | 133,512 |
| 2016-03-23 | $93.92 | $94.74 | $91.80 | $93.02 | $72.73 | 289,276 |
| 2016-03-22 | $93.35 | $94.28 | $92.32 | $93.73 | $73.29 | 134,335 |
| 2016-03-21 | $93.45 | $94.13 | $92.91 | $93.26 | $72.92 | 112,749 |
| 2016-03-18 | $93.79 | $95.25 | $93.65 | $93.88 | $73.40 | 231,034 |
| 2016-03-17 | $93.51 | $94.18 | $92.91 | $93.28 | $72.93 | 231,117 |
| 2016-03-16 | $91.79 | $94.50 | $90.98 | $93.81 | $73.35 | 199,180 |
| 2016-03-15 | $93.35 | $94.30 | $92.90 | $92.97 | $71.98 | 201,962 |
| 2016-03-14 | $94.58 | $95.21 | $92.88 | $93.63 | $72.50 | 188,256 |
| 2016-03-11 | $93.79 | $94.54 | $93.40 | $94.19 | $72.93 | 133,921 |
| 2016-03-10 | $94.08 | $95.10 | $92.83 | $93.47 | $72.37 | 134,523 |
| 2016-03-09 | $94.27 | $94.45 | $93.08 | $93.91 | $72.71 | 142,017 |
| 2016-03-08 | $93.57 | $94.49 | $93.31 | $93.38 | $72.30 | 126,884 |
| 2016-03-07 | $93.78 | $94.75 | $92.52 | $93.76 | $72.60 | 214,177 |
| 2016-03-04 | $93.03 | $94.80 | $92.87 | $93.85 | $72.67 | 276,457 |
| 2016-03-03 | $92.94 | $93.05 | $90.62 | $92.95 | $71.97 | 261,938 |
| 2016-03-02 | $91.50 | $93.36 | $91.50 | $92.48 | $71.61 | 288,480 |
| 2016-03-01 | $91.95 | $92.25 | $91.27 | $91.84 | $71.11 | 230,378 |
| 2016-02-29 | $90.89 | $92.49 | $89.70 | $91.47 | $70.82 | 447,991 |
| 2016-02-26 | $96.39 | $96.39 | $90.64 | $90.90 | $70.38 | 513,940 |
| 2016-02-25 | $94.13 | $98.82 | $92.98 | $96.96 | $75.07 | 479,949 |
| 2016-02-24 | $86.93 | $94.11 | $86.74 | $93.82 | $72.64 | 697,451 |
| 2016-02-23 | $85.51 | $87.67 | $83.75 | $86.37 | $66.87 | 336,601 |
| 2016-02-22 | $86.11 | $87.89 | $83.73 | $85.51 | $66.21 | 199,458 |
| 2016-02-19 | $84.83 | $86.95 | $84.17 | $85.53 | $66.22 | 192,358 |
| 2016-02-18 | $83.82 | $85.22 | $82.76 | $85.05 | $65.85 | 238,933 |
| 2016-02-17 | $84.33 | $85.55 | $83.63 | $84.29 | $65.26 | 181,285 |
| 2016-02-16 | $82.89 | $84.58 | $82.40 | $84.33 | $65.30 | 116,207 |
| 2016-02-12 | $81.92 | $83.11 | $80.98 | $82.37 | $63.78 | 116,998 |
| 2016-02-11 | $81.75 | $81.91 | $80.61 | $81.27 | $62.93 | 117,018 |
| 2016-02-10 | $82.61 | $83.99 | $82.03 | $82.40 | $63.80 | 79,932 |
| 2016-02-09 | $81.59 | $83.30 | $80.91 | $82.12 | $63.58 | 119,036 |
| 2016-02-08 | $80.42 | $83.12 | $79.33 | $82.35 | $63.76 | 176,195 |
| 2016-02-05 | $84.36 | $84.56 | $80.02 | $80.94 | $62.67 | 281,401 |
| 2016-02-04 | $84.20 | $85.22 | $83.45 | $84.45 | $65.39 | 73,244 |
| 2016-02-03 | $85.60 | $85.62 | $83.57 | $84.59 | $65.50 | 90,077 |
| 2016-02-02 | $85.91 | $86.07 | $84.42 | $85.28 | $66.03 | 98,724 |
| 2016-02-01 | $84.74 | $86.76 | $84.59 | $86.25 | $66.78 | 136,995 |
| 2016-01-29 | $84.39 | $85.15 | $83.84 | $84.92 | $65.75 | 163,669 |
| 2016-01-28 | $82.32 | $84.69 | $82.15 | $84.38 | $65.33 | 183,730 |
| 2016-01-27 | $83.37 | $83.89 | $81.21 | $81.88 | $63.40 | 137,434 |
| 2016-01-26 | $81.10 | $83.71 | $80.32 | $83.69 | $64.80 | 159,261 |
| 2016-01-25 | $82.20 | $82.91 | $80.61 | $80.96 | $62.69 | 166,831 |
| 2016-01-22 | $79.90 | $81.97 | $79.90 | $81.85 | $63.37 | 118,579 |
| 2016-01-21 | $80.86 | $81.31 | $78.90 | $79.55 | $61.59 | 219,318 |
| 2016-01-20 | $80.73 | $81.73 | $77.36 | $80.70 | $62.48 | 166,503 |
| 2016-01-19 | $82.54 | $83.11 | $80.73 | $81.59 | $63.17 | 139,020 |
| 2016-01-15 | $81.73 | $82.47 | $79.31 | $82.25 | $63.68 | 230,351 |
| 2016-01-14 | $83.59 | $83.81 | $81.51 | $83.06 | $64.31 | 204,127 |
| 2016-01-13 | $83.90 | $84.16 | $82.92 | $83.37 | $64.55 | 254,813 |
| 2016-01-12 | $84.31 | $85.31 | $83.15 | $83.79 | $64.88 | 213,453 |
| 2016-01-11 | $83.89 | $84.45 | $83.11 | $84.13 | $65.14 | 169,321 |
| 2016-01-08 | $84.00 | $84.80 | $83.42 | $83.60 | $64.73 | 273,016 |
| 2016-01-07 | $82.89 | $84.42 | $82.87 | $84.00 | $65.04 | 313,393 |
| 2016-01-06 | $82.98 | $84.00 | $82.83 | $83.64 | $64.76 | 139,432 |
| 2016-01-05 | $84.06 | $84.64 | $83.29 | $84.09 | $65.11 | 107,187 |
| 2016-01-04 | $83.96 | $84.30 | $82.59 | $83.83 | $64.91 | 157,734 |
| 2015-12-31 | $85.04 | $85.74 | $84.55 | $84.67 | $65.56 | 191,388 |
| 2015-12-30 | $85.72 | $85.86 | $84.86 | $85.12 | $65.91 | 83,980 |
| 2015-12-29 | $85.63 | $86.19 | $85.17 | $85.69 | $66.35 | 91,105 |
| 2015-12-28 | $85.93 | $86.96 | $84.26 | $85.57 | $66.26 | 79,905 |
| 2015-12-24 | $84.79 | $86.57 | $84.37 | $85.99 | $66.58 | 81,777 |
| 2015-12-23 | $85.73 | $86.13 | $84.84 | $85.29 | $66.04 | 109,700 |
| 2015-12-22 | $84.30 | $85.62 | $83.45 | $85.39 | $66.12 | 126,581 |
| 2015-12-21 | $84.45 | $85.29 | $83.89 | $84.22 | $65.21 | 171,653 |
| 2015-12-18 | $83.96 | $84.81 | $83.55 | $84.05 | $65.08 | 251,344 |
| 2015-12-17 | $86.21 | $86.78 | $84.18 | $84.18 | $65.18 | 109,345 |
| 2015-12-16 | $85.55 | $86.38 | $84.53 | $86.22 | $66.76 | 161,187 |
| 2015-12-15 | $84.55 | $85.81 | $84.03 | $85.12 | $65.91 | 120,178 |
| 2015-12-14 | $84.70 | $85.58 | $83.76 | $84.30 | $65.27 | 197,700 |
| 2015-12-11 | $83.43 | $84.86 | $82.56 | $84.54 | $65.46 | 196,670 |
| 2015-12-10 | $84.44 | $84.82 | $83.20 | $84.48 | $65.41 | 171,235 |
| 2015-12-09 | $84.00 | $84.63 | $83.16 | $84.44 | $65.38 | 181,332 |
| 2015-12-08 | $84.14 | $85.13 | $83.39 | $84.87 | $65.01 | 168,230 |
| 2015-12-07 | $84.35 | $84.77 | $83.76 | $84.57 | $64.78 | 131,089 |
| 2015-12-04 | $84.21 | $85.27 | $83.89 | $84.45 | $64.68 | 109,107 |
| 2015-12-03 | $85.40 | $85.50 | $83.87 | $84.15 | $64.45 | 133,324 |
| 2015-12-02 | $84.98 | $85.71 | $84.25 | $85.26 | $65.30 | 124,503 |
| 2015-12-01 | $85.14 | $85.71 | $84.53 | $85.05 | $65.14 | 181,492 |
| 2015-11-30 | $85.22 | $85.44 | $84.44 | $84.84 | $64.98 | 164,843 |
| 2015-11-27 | $86.05 | $86.25 | $84.92 | $85.22 | $65.27 | 40,640 |
| 2015-11-25 | $84.85 | $86.41 | $84.84 | $86.05 | $65.91 | 105,390 |
| 2015-11-24 | $83.89 | $85.83 | $83.19 | $84.70 | $64.87 | 235,024 |
| 2015-11-23 | $83.37 | $84.55 | $82.95 | $84.24 | $64.52 | 111,605 |
| 2015-11-20 | $83.79 | $84.50 | $83.00 | $83.47 | $63.93 | 152,601 |
| 2015-11-19 | $82.24 | $83.44 | $81.53 | $83.31 | $63.81 | 139,437 |
| 2015-11-18 | $81.41 | $82.49 | $80.77 | $82.21 | $62.97 | 126,381 |
| 2015-11-17 | $82.42 | $82.95 | $80.83 | $81.01 | $62.05 | 157,865 |
| 2015-11-16 | $81.01 | $82.32 | $80.56 | $82.21 | $62.97 | 113,212 |
| 2015-11-13 | $82.44 | $82.77 | $80.88 | $80.99 | $62.03 | 139,486 |
| 2015-11-12 | $83.34 | $83.70 | $82.16 | $82.52 | $63.21 | 155,457 |
| 2015-11-11 | $83.08 | $83.90 | $82.41 | $83.46 | $63.93 | 140,835 |
| 2015-11-10 | $81.77 | $83.00 | $81.77 | $82.87 | $63.47 | 143,747 |
| 2015-11-09 | $83.48 | $83.55 | $81.51 | $82.03 | $62.83 | 179,822 |
| 2015-11-06 | $82.60 | $84.07 | $82.46 | $83.84 | $64.22 | 195,560 |
| 2015-11-05 | $84.15 | $84.15 | $82.21 | $82.81 | $63.43 | 196,726 |
| 2015-11-04 | $84.98 | $85.10 | $83.83 | $83.92 | $64.28 | 260,255 |
| 2015-11-03 | $83.37 | $84.85 | $83.07 | $84.76 | $64.92 | 230,593 |
| 2015-11-02 | $83.40 | $84.16 | $82.57 | $83.73 | $64.13 | 199,986 |
| 2015-10-30 | $84.71 | $84.85 | $83.38 | $83.45 | $63.92 | 226,489 |
| 2015-10-29 | $84.84 | $86.46 | $84.16 | $84.85 | $64.99 | 304,400 |
| 2015-10-28 | $85.28 | $87.86 | $85.12 | $87.46 | $66.99 | 207,684 |
| 2015-10-27 | $86.98 | $87.29 | $84.77 | $85.06 | $65.15 | 216,193 |
| 2015-10-26 | $86.84 | $87.74 | $86.56 | $87.32 | $66.88 | 307,643 |
| 2015-10-23 | $87.56 | $87.56 | $86.37 | $87.10 | $66.71 | 142,576 |
| 2015-10-22 | $86.89 | $88.12 | $85.58 | $86.84 | $66.51 | 142,533 |
| 2015-10-21 | $88.41 | $88.54 | $86.15 | $86.24 | $66.05 | 167,071 |
| 2015-10-20 | $89.40 | $89.51 | $87.79 | $88.15 | $67.52 | 170,530 |
| 2015-10-19 | $87.84 | $90.23 | $87.82 | $89.75 | $68.74 | 203,700 |
| 2015-10-16 | $88.35 | $89.10 | $87.68 | $87.94 | $67.36 | 281,285 |
| 2015-10-15 | $87.85 | $88.04 | $85.98 | $87.90 | $67.33 | 406,324 |
| 2015-10-14 | $91.26 | $91.66 | $87.64 | $87.79 | $67.24 | 347,134 |
| 2015-10-13 | $91.74 | $92.47 | $90.77 | $91.11 | $69.78 | 361,761 |
| 2015-10-12 | $90.82 | $92.65 | $90.48 | $92.01 | $70.47 | 267,376 |
| 2015-10-09 | $91.78 | $92.78 | $91.24 | $91.64 | $70.19 | 150,654 |
| 2015-10-08 | $89.47 | $91.92 | $89.47 | $91.56 | $70.13 | 223,517 |
| 2015-10-07 | $90.28 | $90.28 | $88.84 | $89.94 | $68.89 | 272,609 |
| 2015-10-06 | $91.03 | $91.47 | $89.83 | $90.39 | $69.23 | 233,179 |
| 2015-10-05 | $89.76 | $91.68 | $88.25 | $91.36 | $69.98 | 295,120 |
| 2015-10-02 | $90.30 | $90.73 | $88.61 | $90.63 | $69.42 | 299,029 |
| 2015-10-01 | $91.28 | $91.86 | $89.66 | $90.31 | $69.17 | 122,222 |
| 2015-09-30 | $91.30 | $91.94 | $90.71 | $91.66 | $70.21 | 101,979 |
| 2015-09-29 | $90.17 | $91.31 | $89.60 | $90.40 | $69.24 | 179,140 |
| 2015-09-28 | $92.19 | $93.22 | $89.52 | $90.16 | $69.06 | 149,690 |
| 2015-09-25 | $93.09 | $93.79 | $92.24 | $92.89 | $71.15 | 124,248 |
| 2015-09-24 | $92.30 | $92.90 | $91.48 | $92.87 | $71.13 | 110,061 |
| 2015-09-23 | $92.56 | $93.07 | $92.28 | $92.82 | $71.09 | 107,810 |
| 2015-09-22 | $92.06 | $92.95 | $91.65 | $92.63 | $70.95 | 99,378 |
| 2015-09-21 | $92.89 | $93.95 | $92.30 | $92.67 | $70.98 | 102,224 |
| 2015-09-18 | $93.06 | $95.19 | $92.38 | $92.62 | $70.94 | 116,600 |
| 2015-09-17 | $92.74 | $94.96 | $92.74 | $93.99 | $71.99 | 114,038 |
| 2015-09-16 | $93.76 | $93.77 | $92.86 | $93.11 | $71.32 | 126,902 |
| 2015-09-15 | $93.28 | $94.56 | $92.85 | $93.99 | $71.99 | 179,277 |
| 2015-09-14 | $94.15 | $94.15 | $92.93 | $93.41 | $71.55 | 172,107 |
| 2015-09-11 | $91.50 | $93.65 | $91.32 | $93.65 | $71.73 | 92,081 |
| 2015-09-10 | $92.23 | $92.99 | $91.46 | $91.71 | $70.24 | 100,071 |
| 2015-09-09 | $94.13 | $95.84 | $91.92 | $92.78 | $71.06 | 126,789 |
| 2015-09-08 | $94.15 | $94.76 | $93.61 | $94.26 | $71.52 | 150,728 |
Dine Brands Global Inc (DIN) News Headlines
.jpg)
.jpg)
Surveillance: The Equity Haters Get All Dressed Up But Find Nowhere to Go
None
bloomberg.com Feb. 29, 2024.jpg)
Animal Welfare Is on More ProxyBallots Two Years After Icahn’s Fight
None
bloomberg.com March 5, 2024Recent Dine Brands Global Inc (DIN) News
.jpg)
.jpg)
Similar Companies to Dine Brands Global Inc (DIN) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |