Amdocs Ltd (DOX) Exchange: NASDAQ
Data as of Dec. 5, 2024
$86.72 ($-0.46) -0.53%
Amdocs Ltd - Daily Information
Click for more stock information on Amdocs Ltd.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $87.27 |
| Previous Close | $86.72 |
| High | $87.76 |
| Low | $86.62 |
| Adjusted Open | $87.27 |
| Previous Adjusted Close | $86.72 |
| Adjusted High | $87.76 |
| Adjusted Low | $86.62 |
Invest in Amdocs Ltd (DOX)
Key People Amdocs Ltd
| Employee | Position |
|---|---|
| Joshua Shuky Sheffer | President, Chief Executive Officer & Director |
| Tamar Rapaport-Dagim | Chief Operating & Financial Officer |
| Darcy Antonellis | President-Amdocs Media |
| Oren Marmur | VP & Head-Network Function Virtualization |
| Rajat Raheja | President-India Operations |
| Anthony Goonetilleke | Group President-Media, Network & Technology |
| Yvette M. Kanouff | Director |
| Sarah Ruth Davis | Director |
| Giora Yaron | Director |
| Eli Gelman | Director |
| Matthew Edward Smith | Secretary & Head-Investor Relations |
| Robert A. Minicucci | Chairman |
| John Anthony MacDonald | Independent Director |
| Richard T. C. LeFave | Independent Director |
| Adrian David Edmund Gardner | Independent Director |
| James S. Kahan | Independent Director |
| Ralph de la Vega | Independent Director |
Company Profile Amdocs Ltd
Exchange: NASDAQ
IPO Date: June 19, 1998
Employees: 24,000
Sector: Technology
Industry: Software-Infrastructure
Website: Amdocs Ltd Website
Address: 14051 South Outer Forty Road, Chesterfield, MO 63017, United States
Historical Stock Data for Amdocs Ltd (DOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $87.27 | $87.76 | $86.62 | $86.72 | $86.72 | 500,218 |
| 2024-11-27 | $87.46 | $87.60 | $86.65 | $87.18 | $87.18 | 730,329 |
| 2024-11-26 | $87.50 | $87.61 | $86.46 | $87.37 | $87.37 | 614,218 |
| 2024-11-25 | $86.21 | $87.61 | $86.07 | $87.30 | $87.30 | 823,391 |
| 2024-11-22 | $84.98 | $85.96 | $84.92 | $85.67 | $85.67 | 466,355 |
| 2024-11-21 | $84.03 | $85.32 | $83.98 | $85.20 | $85.20 | 513,574 |
| 2024-11-20 | $82.84 | $83.78 | $82.84 | $83.73 | $83.73 | 565,808 |
| 2024-11-19 | $83.25 | $83.66 | $82.77 | $82.94 | $82.94 | 761,276 |
| 2024-11-18 | $83.98 | $84.95 | $83.62 | $83.99 | $83.99 | 734,863 |
| 2024-11-15 | $85.52 | $85.66 | $83.67 | $83.98 | $83.98 | 943,960 |
| 2024-11-14 | $86.69 | $88.49 | $85.54 | $85.71 | $85.71 | 1,283,438 |
| 2024-11-13 | $85.30 | $89.47 | $82.01 | $87.75 | $87.75 | 3,115,949 |
| 2024-11-12 | $92.60 | $93.32 | $92.45 | $92.71 | $92.71 | 995,669 |
| 2024-11-11 | $92.51 | $93.34 | $92.13 | $92.86 | $92.86 | 604,015 |
| 2024-11-08 | $92.35 | $92.85 | $92.07 | $92.17 | $92.17 | 492,889 |
| 2024-11-07 | $90.83 | $92.46 | $90.83 | $92.14 | $92.14 | 404,081 |
| 2024-11-06 | $91.40 | $91.97 | $90.69 | $91.06 | $91.06 | 676,876 |
| 2024-11-05 | $88.71 | $89.35 | $88.62 | $89.31 | $89.31 | 400,000 |
| 2024-11-04 | $88.25 | $88.68 | $87.60 | $88.48 | $88.48 | 500,617 |
| 2024-11-01 | $87.74 | $88.44 | $87.74 | $88.06 | $88.06 | 440,060 |
| 2024-10-31 | $88.17 | $88.47 | $87.59 | $87.75 | $87.75 | 617,602 |
| 2024-10-30 | $88.23 | $88.89 | $87.79 | $88.09 | $88.09 | 548,522 |
| 2024-10-29 | $87.97 | $89.28 | $87.97 | $88.63 | $88.63 | 433,985 |
| 2024-10-28 | $89.45 | $90.00 | $88.22 | $88.29 | $88.29 | 487,326 |
| 2024-10-25 | $89.74 | $90.13 | $88.84 | $88.87 | $88.87 | 242,979 |
| 2024-10-24 | $89.65 | $89.76 | $89.11 | $89.74 | $89.74 | 364,526 |
| 2024-10-23 | $89.73 | $89.86 | $89.10 | $89.65 | $89.65 | 327,800 |
| 2024-10-22 | $90.81 | $91.07 | $89.45 | $89.68 | $89.68 | 339,255 |
| 2024-10-21 | $90.59 | $91.07 | $90.07 | $90.28 | $90.28 | 341,740 |
| 2024-10-18 | $91.08 | $91.32 | $90.60 | $90.99 | $90.99 | 328,141 |
| 2024-10-17 | $89.53 | $91.00 | $89.41 | $90.94 | $90.94 | 497,188 |
| 2024-10-16 | $89.05 | $89.92 | $88.81 | $89.66 | $89.66 | 326,544 |
| 2024-10-15 | $89.21 | $89.97 | $88.71 | $88.73 | $88.73 | 643,975 |
| 2024-10-14 | $88.42 | $89.25 | $87.96 | $89.21 | $89.21 | 835,826 |
| 2024-10-11 | $88.00 | $88.28 | $87.65 | $88.25 | $88.25 | 500,367 |
| 2024-10-10 | $87.95 | $88.30 | $87.53 | $87.79 | $87.79 | 643,570 |
| 2024-10-09 | $87.35 | $88.76 | $87.35 | $88.12 | $88.12 | 364,287 |
| 2024-10-08 | $87.51 | $87.96 | $86.99 | $87.36 | $87.36 | 468,045 |
| 2024-10-07 | $88.03 | $88.03 | $87.18 | $87.27 | $87.27 | 407,904 |
| 2024-10-04 | $88.69 | $89.43 | $87.85 | $88.19 | $88.19 | 457,353 |
| 2024-10-03 | $87.92 | $88.20 | $87.15 | $88.16 | $88.16 | 546,231 |
| 2024-10-02 | $87.27 | $88.09 | $86.53 | $88.03 | $88.03 | 500,607 |
| 2024-10-01 | $87.29 | $87.99 | $86.86 | $87.38 | $87.38 | 572,976 |
| 2024-09-30 | $87.35 | $87.68 | $86.86 | $87.48 | $87.48 | 537,525 |
| 2024-09-27 | $87.61 | $88.38 | $87.04 | $87.83 | $87.35 | 798,390 |
| 2024-09-26 | $86.58 | $87.78 | $86.36 | $87.34 | $86.86 | 698,654 |
| 2024-09-25 | $86.69 | $86.91 | $85.54 | $85.90 | $85.43 | 684,204 |
| 2024-09-24 | $86.68 | $87.26 | $86.32 | $86.71 | $86.24 | 612,890 |
| 2024-09-23 | $86.48 | $86.71 | $85.80 | $86.47 | $86.47 | 791,335 |
| 2024-09-20 | $86.90 | $87.21 | $86.00 | $86.21 | $86.21 | 2,841,357 |
| 2024-09-19 | $87.00 | $87.36 | $85.96 | $87.29 | $87.29 | 832,101 |
| 2024-09-18 | $86.26 | $86.95 | $85.78 | $86.26 | $86.26 | 449,301 |
| 2024-09-17 | $86.94 | $87.31 | $86.23 | $86.41 | $86.41 | 539,877 |
| 2024-09-16 | $86.52 | $87.13 | $86.21 | $86.94 | $86.94 | 543,982 |
| 2024-09-13 | $85.49 | $87.23 | $85.29 | $86.49 | $86.49 | 478,161 |
| 2024-09-12 | $85.29 | $85.76 | $84.64 | $85.05 | $85.05 | 713,040 |
| 2024-09-11 | $85.38 | $85.47 | $84.21 | $85.05 | $85.05 | 456,889 |
| 2024-09-10 | $85.72 | $86.04 | $85.20 | $85.84 | $85.84 | 375,132 |
| 2024-09-09 | $84.91 | $86.30 | $84.91 | $85.40 | $85.40 | 524,336 |
| 2024-09-06 | $85.84 | $86.16 | $84.88 | $84.91 | $84.91 | 371,691 |
| 2024-09-05 | $86.88 | $87.03 | $85.60 | $85.67 | $85.67 | 466,669 |
| 2024-09-04 | $86.35 | $87.16 | $85.69 | $87.01 | $87.01 | 596,609 |
| 2024-09-03 | $86.37 | $87.65 | $86.12 | $86.58 | $86.58 | 698,780 |
| 2024-08-30 | $85.69 | $87.02 | $85.38 | $86.97 | $86.97 | 605,491 |
| 2024-08-29 | $85.35 | $86.14 | $84.93 | $85.32 | $85.32 | 509,842 |
| 2024-08-28 | $85.24 | $85.73 | $84.65 | $85.20 | $85.20 | 432,658 |
| 2024-08-27 | $85.17 | $85.42 | $84.75 | $85.23 | $85.23 | 488,267 |
| 2024-08-26 | $85.50 | $85.99 | $85.14 | $85.17 | $85.17 | 318,574 |
| 2024-08-23 | $84.91 | $85.59 | $84.76 | $85.43 | $85.43 | 271,550 |
| 2024-08-22 | $85.74 | $86.12 | $84.56 | $84.76 | $84.76 | 412,140 |
| 2024-08-21 | $84.74 | $85.84 | $84.33 | $85.64 | $85.64 | 569,318 |
| 2024-08-20 | $84.01 | $84.47 | $83.98 | $84.22 | $84.22 | 506,848 |
| 2024-08-19 | $83.91 | $84.48 | $83.81 | $84.15 | $84.15 | 314,131 |
| 2024-08-16 | $83.64 | $84.11 | $83.32 | $83.88 | $83.88 | 367,050 |
| 2024-08-15 | $83.07 | $84.02 | $82.75 | $83.61 | $83.61 | 458,166 |
| 2024-08-14 | $82.79 | $83.20 | $82.50 | $82.55 | $82.55 | 427,770 |
| 2024-08-13 | $82.60 | $83.46 | $82.38 | $83.09 | $83.09 | 481,509 |
| 2024-08-12 | $82.85 | $83.12 | $81.70 | $81.88 | $81.88 | 589,644 |
| 2024-08-09 | $83.95 | $84.21 | $82.72 | $83.02 | $83.02 | 776,806 |
| 2024-08-08 | $84.42 | $85.09 | $82.39 | $83.95 | $83.95 | 700,199 |
| 2024-08-07 | $83.60 | $84.15 | $81.55 | $81.67 | $81.67 | 1,100,200 |
| 2024-08-06 | $82.66 | $83.20 | $82.28 | $82.36 | $82.36 | 728,456 |
| 2024-08-05 | $84.41 | $84.41 | $81.93 | $82.32 | $82.32 | 630,254 |
| 2024-08-02 | $85.87 | $86.05 | $84.78 | $85.62 | $85.62 | 476,059 |
| 2024-08-01 | $87.40 | $88.39 | $85.89 | $86.10 | $86.10 | 535,640 |
| 2024-07-31 | $88.18 | $88.18 | $87.13 | $87.47 | $87.47 | 645,591 |
| 2024-07-30 | $86.88 | $88.20 | $86.53 | $87.85 | $87.85 | 440,129 |
| 2024-07-29 | $87.00 | $87.43 | $86.46 | $86.90 | $86.90 | 755,640 |
| 2024-07-26 | $84.92 | $87.11 | $84.92 | $86.92 | $86.92 | 844,071 |
| 2024-07-25 | $83.15 | $85.98 | $83.13 | $84.91 | $84.91 | 777,101 |
| 2024-07-24 | $83.11 | $83.87 | $82.77 | $83.15 | $83.15 | 575,661 |
| 2024-07-23 | $83.09 | $83.44 | $82.83 | $83.05 | $83.05 | 337,668 |
| 2024-07-22 | $82.84 | $83.49 | $82.46 | $83.42 | $83.42 | 376,121 |
| 2024-07-19 | $83.55 | $83.55 | $82.40 | $82.68 | $82.68 | 619,692 |
| 2024-07-18 | $84.03 | $84.98 | $83.68 | $83.75 | $83.75 | 514,685 |
| 2024-07-17 | $82.82 | $84.35 | $82.76 | $83.88 | $83.88 | 943,250 |
| 2024-07-16 | $81.52 | $82.91 | $81.42 | $82.80 | $82.80 | 604,309 |
| 2024-07-15 | $80.69 | $81.43 | $80.64 | $81.05 | $81.05 | 682,786 |
| 2024-07-12 | $79.84 | $81.45 | $79.31 | $80.69 | $80.69 | 609,777 |
| 2024-07-11 | $78.68 | $79.84 | $78.58 | $79.40 | $79.40 | 394,409 |
| 2024-07-10 | $78.68 | $78.77 | $77.17 | $78.15 | $78.15 | 761,393 |
| 2024-07-09 | $78.40 | $78.55 | $77.85 | $78.41 | $78.41 | 644,932 |
| 2024-07-08 | $78.60 | $79.05 | $78.22 | $78.34 | $78.34 | 565,121 |
| 2024-07-05 | $78.07 | $78.50 | $77.66 | $78.47 | $78.47 | 1,436,100 |
| 2024-07-03 | $79.42 | $79.78 | $77.94 | $78.13 | $78.13 | 534,359 |
| 2024-07-02 | $78.64 | $79.45 | $78.36 | $79.42 | $79.42 | 710,959 |
| 2024-07-01 | $79.06 | $79.66 | $78.50 | $78.67 | $78.67 | 675,068 |
| 2024-06-28 | $78.17 | $79.08 | $77.89 | $78.92 | $78.92 | 1,696,635 |
| 2024-06-27 | $78.53 | $78.68 | $77.90 | $78.35 | $78.35 | 597,473 |
| 2024-06-26 | $77.91 | $78.52 | $77.89 | $78.33 | $78.33 | 899,088 |
| 2024-06-25 | $78.51 | $78.68 | $77.66 | $78.29 | $78.29 | 790,973 |
| 2024-06-24 | $78.48 | $78.92 | $78.27 | $78.40 | $78.40 | 906,535 |
| 2024-06-21 | $78.16 | $78.61 | $77.90 | $78.48 | $78.48 | 1,440,224 |
| 2024-06-20 | $76.37 | $78.49 | $76.16 | $77.99 | $77.99 | 859,896 |
| 2024-06-18 | $76.01 | $76.49 | $75.90 | $76.35 | $76.35 | 1,077,295 |
| 2024-06-17 | $74.76 | $76.10 | $74.63 | $76.01 | $76.01 | 986,994 |
| 2024-06-14 | $75.97 | $75.97 | $74.41 | $74.90 | $74.90 | 944,653 |
| 2024-06-13 | $76.36 | $76.36 | $75.25 | $75.81 | $75.81 | 532,957 |
| 2024-06-12 | $76.73 | $77.59 | $76.30 | $76.40 | $76.40 | 511,408 |
| 2024-06-11 | $77.32 | $77.32 | $76.37 | $76.56 | $76.56 | 520,066 |
| 2024-06-10 | $76.35 | $77.45 | $76.25 | $77.41 | $77.41 | 831,973 |
| 2024-06-07 | $76.45 | $76.86 | $76.24 | $76.49 | $76.49 | 832,625 |
| 2024-06-06 | $76.96 | $77.31 | $76.46 | $76.69 | $76.69 | 1,001,557 |
| 2024-06-05 | $76.95 | $77.38 | $76.40 | $77.29 | $77.29 | 1,609,066 |
| 2024-06-04 | $77.47 | $77.71 | $76.45 | $76.80 | $76.80 | 698,382 |
| 2024-06-03 | $78.88 | $79.07 | $77.39 | $77.53 | $77.53 | 759,053 |
| 2024-05-31 | $78.70 | $79.22 | $78.42 | $79.00 | $79.00 | 738,184 |
| 2024-05-30 | $77.74 | $78.38 | $77.42 | $78.28 | $78.28 | 771,867 |
| 2024-05-29 | $78.18 | $78.52 | $77.71 | $78.01 | $78.01 | 1,226,847 |
| 2024-05-28 | $79.52 | $79.84 | $78.62 | $78.79 | $78.79 | 851,460 |
| 2024-05-24 | $81.11 | $81.50 | $79.87 | $79.91 | $79.91 | 594,254 |
| 2024-05-23 | $82.35 | $82.40 | $80.89 | $80.97 | $80.97 | 548,546 |
| 2024-05-22 | $82.19 | $82.62 | $81.90 | $81.97 | $81.97 | 439,637 |
| 2024-05-21 | $82.20 | $82.29 | $81.75 | $82.14 | $82.14 | 431,881 |
| 2024-05-20 | $81.57 | $82.14 | $81.23 | $82.04 | $82.04 | 842,250 |
| 2024-05-17 | $82.23 | $82.23 | $81.33 | $81.75 | $81.75 | 616,234 |
| 2024-05-16 | $81.81 | $84.33 | $81.18 | $82.11 | $82.11 | 1,201,060 |
| 2024-05-15 | $82.65 | $83.00 | $81.93 | $82.05 | $82.05 | 639,174 |
| 2024-05-14 | $84.17 | $84.19 | $81.87 | $82.07 | $82.07 | 797,930 |
| 2024-05-13 | $83.23 | $84.52 | $83.18 | $84.00 | $84.00 | 1,033,986 |
| 2024-05-10 | $82.00 | $83.69 | $81.54 | $83.23 | $83.23 | 1,479,860 |
| 2024-05-09 | $82.01 | $82.01 | $78.71 | $81.70 | $81.70 | 2,231,373 |
| 2024-05-08 | $84.84 | $86.11 | $84.59 | $85.91 | $85.91 | 743,469 |
| 2024-05-07 | $84.86 | $85.65 | $84.70 | $85.05 | $85.05 | 668,680 |
| 2024-05-06 | $84.42 | $85.11 | $84.29 | $84.95 | $84.95 | 632,730 |
| 2024-05-03 | $84.05 | $84.58 | $83.53 | $83.90 | $83.90 | 660,338 |
| 2024-05-02 | $84.21 | $84.34 | $83.21 | $83.64 | $83.64 | 1,112,606 |
| 2024-05-01 | $83.87 | $84.14 | $83.15 | $83.36 | $83.36 | 1,163,187 |
| 2024-04-30 | $84.46 | $84.65 | $83.65 | $83.99 | $83.99 | 672,459 |
| 2024-04-29 | $85.31 | $85.91 | $84.76 | $84.87 | $84.87 | 513,776 |
| 2024-04-26 | $85.50 | $85.83 | $84.88 | $84.98 | $84.98 | 575,911 |
| 2024-04-25 | $86.23 | $86.72 | $85.18 | $85.64 | $85.64 | 547,118 |
| 2024-04-24 | $86.70 | $87.19 | $86.11 | $86.74 | $86.74 | 454,154 |
| 2024-04-23 | $86.02 | $86.92 | $85.13 | $86.57 | $86.57 | 394,691 |
| 2024-04-22 | $86.61 | $86.92 | $86.08 | $86.31 | $86.31 | 405,836 |
| 2024-04-19 | $85.13 | $86.17 | $84.96 | $86.13 | $86.13 | 936,315 |
| 2024-04-18 | $85.22 | $85.54 | $84.71 | $85.11 | $85.11 | 403,712 |
| 2024-04-17 | $85.44 | $85.63 | $84.65 | $84.93 | $84.93 | 370,510 |
| 2024-04-16 | $85.45 | $87.09 | $84.70 | $84.82 | $84.82 | 539,287 |
| 2024-04-15 | $86.02 | $86.36 | $84.54 | $85.04 | $85.04 | 557,312 |
| 2024-04-12 | $87.28 | $87.37 | $85.64 | $85.71 | $85.71 | 493,410 |
| 2024-04-11 | $87.39 | $87.82 | $87.24 | $87.34 | $87.34 | 583,055 |
| 2024-04-10 | $88.13 | $88.13 | $87.21 | $87.21 | $87.21 | 567,190 |
| 2024-04-09 | $87.76 | $88.61 | $87.27 | $88.59 | $88.59 | 536,921 |
| 2024-04-08 | $87.52 | $88.21 | $87.27 | $87.32 | $87.32 | 558,445 |
| 2024-04-05 | $88.21 | $88.84 | $87.39 | $87.83 | $87.83 | 405,656 |
| 2024-04-04 | $89.57 | $90.21 | $88.06 | $88.07 | $88.07 | 578,599 |
| 2024-04-03 | $89.18 | $89.79 | $88.91 | $89.12 | $89.12 | 556,296 |
| 2024-04-02 | $89.88 | $90.07 | $89.07 | $89.43 | $89.43 | 522,323 |
| 2024-04-01 | $90.78 | $90.78 | $90.12 | $90.23 | $90.23 | 401,211 |
| 2024-03-28 | $90.00 | $90.57 | $89.77 | $90.37 | $90.37 | 408,524 |
| 2024-03-27 | $89.93 | $90.37 | $89.45 | $89.90 | $89.90 | 726,444 |
| 2024-03-26 | $89.78 | $90.21 | $89.55 | $89.86 | $89.38 | 557,455 |
| 2024-03-25 | $90.13 | $90.45 | $89.11 | $89.58 | $89.11 | 712,752 |
| 2024-03-22 | $93.04 | $93.04 | $90.08 | $90.30 | $89.82 | 640,058 |
| 2024-03-21 | $92.30 | $92.98 | $92.17 | $92.77 | $92.28 | 903,542 |
| 2024-03-20 | $91.90 | $93.15 | $91.41 | $92.44 | $91.95 | 847,282 |
| 2024-03-19 | $90.90 | $92.03 | $90.72 | $91.89 | $91.40 | 459,244 |
| 2024-03-18 | $91.37 | $91.80 | $90.62 | $91.03 | $90.55 | 667,857 |
| 2024-03-15 | $92.20 | $92.98 | $91.75 | $92.20 | $92.20 | 2,544,705 |
| 2024-03-14 | $93.83 | $93.83 | $92.71 | $92.94 | $92.94 | 592,887 |
| 2024-03-13 | $93.51 | $93.81 | $92.82 | $93.57 | $93.57 | 698,443 |
| 2024-03-12 | $92.94 | $93.50 | $92.25 | $93.29 | $93.29 | 765,061 |
| 2024-03-11 | $92.08 | $93.30 | $92.08 | $92.84 | $92.84 | 408,715 |
| 2024-03-08 | $93.50 | $94.04 | $92.71 | $92.74 | $92.74 | 432,448 |
| 2024-03-07 | $92.05 | $93.91 | $92.02 | $93.54 | $93.54 | 702,565 |
| 2024-03-06 | $91.26 | $92.22 | $91.26 | $91.60 | $91.60 | 484,479 |
| 2024-03-05 | $91.77 | $92.45 | $90.46 | $90.77 | $90.77 | 472,509 |
| 2024-03-04 | $91.20 | $92.53 | $91.00 | $92.19 | $92.19 | 739,417 |
| 2024-03-01 | $90.97 | $91.79 | $90.63 | $91.18 | $91.18 | 568,373 |
| 2024-02-29 | $91.44 | $91.71 | $90.59 | $91.20 | $91.20 | 725,378 |
| 2024-02-28 | $91.62 | $91.62 | $90.78 | $91.07 | $91.07 | 856,669 |
| 2024-02-27 | $91.41 | $91.90 | $90.85 | $91.72 | $91.72 | 542,301 |
| 2024-02-26 | $91.78 | $91.90 | $91.08 | $91.21 | $91.21 | 734,691 |
| 2024-02-23 | $91.37 | $92.00 | $91.18 | $91.78 | $91.78 | 669,490 |
| 2024-02-22 | $92.08 | $92.08 | $90.37 | $91.04 | $91.04 | 1,053,936 |
| 2024-02-21 | $89.22 | $89.75 | $89.05 | $89.62 | $89.62 | 886,514 |
| 2024-02-20 | $90.87 | $90.95 | $89.72 | $89.84 | $89.84 | 737,618 |
| 2024-02-16 | $91.18 | $92.14 | $90.68 | $91.21 | $91.21 | 809,885 |
| 2024-02-15 | $90.94 | $91.48 | $90.56 | $91.13 | $91.13 | 720,668 |
| 2024-02-14 | $88.32 | $90.64 | $88.12 | $90.52 | $90.52 | 1,212,021 |
| 2024-02-13 | $88.48 | $88.86 | $87.52 | $87.89 | $87.89 | 904,191 |
| 2024-02-12 | $89.18 | $89.84 | $88.69 | $89.65 | $89.65 | 673,257 |
| 2024-02-09 | $89.53 | $90.35 | $89.53 | $89.76 | $89.76 | 683,013 |
| 2024-02-08 | $90.85 | $91.10 | $89.38 | $89.50 | $89.50 | 798,771 |
| 2024-02-07 | $93.23 | $93.66 | $90.82 | $90.96 | $90.96 | 903,147 |
| 2024-02-06 | $92.47 | $93.29 | $92.15 | $92.71 | $92.71 | 685,873 |
| 2024-02-05 | $92.19 | $92.65 | $91.83 | $92.27 | $92.27 | 820,214 |
| 2024-02-02 | $92.69 | $92.95 | $91.87 | $92.44 | $92.44 | 658,008 |
| 2024-02-01 | $91.52 | $92.88 | $91.26 | $92.69 | $92.69 | 878,257 |
| 2024-01-31 | $92.24 | $92.74 | $91.51 | $91.68 | $91.68 | 509,885 |
| 2024-01-30 | $92.26 | $92.69 | $91.90 | $92.67 | $92.67 | 523,323 |
| 2024-01-29 | $92.07 | $92.75 | $91.74 | $92.51 | $92.51 | 459,450 |
| 2024-01-26 | $92.54 | $92.95 | $92.18 | $92.23 | $92.23 | 485,532 |
| 2024-01-25 | $93.15 | $93.15 | $92.23 | $92.34 | $92.34 | 734,215 |
| 2024-01-24 | $93.14 | $93.53 | $92.62 | $92.67 | $92.67 | 517,547 |
| 2024-01-23 | $93.07 | $93.50 | $92.77 | $92.98 | $92.98 | 456,328 |
| 2024-01-22 | $93.00 | $93.74 | $92.92 | $93.39 | $93.39 | 367,188 |
| 2024-01-19 | $91.18 | $92.78 | $91.18 | $92.66 | $92.66 | 461,064 |
| 2024-01-18 | $90.74 | $91.44 | $90.65 | $91.03 | $91.03 | 497,620 |
| 2024-01-17 | $90.30 | $90.78 | $89.97 | $90.29 | $90.29 | 463,979 |
| 2024-01-16 | $90.78 | $91.47 | $89.93 | $90.37 | $90.37 | 578,374 |
| 2024-01-12 | $91.61 | $92.16 | $91.27 | $91.36 | $91.36 | 600,576 |
| 2024-01-11 | $90.42 | $91.16 | $90.07 | $90.90 | $90.90 | 659,917 |
| 2024-01-10 | $89.50 | $90.75 | $89.29 | $90.27 | $90.27 | 691,785 |
| 2024-01-09 | $89.01 | $89.50 | $88.68 | $89.44 | $89.44 | 518,231 |
| 2024-01-08 | $88.00 | $89.27 | $87.60 | $89.14 | $89.14 | 458,335 |
| 2024-01-05 | $87.71 | $87.91 | $87.19 | $87.77 | $87.77 | 538,727 |
| 2024-01-04 | $87.15 | $87.83 | $86.90 | $87.72 | $87.72 | 604,084 |
| 2024-01-03 | $87.77 | $87.94 | $87.00 | $87.06 | $87.06 | 639,281 |
| 2024-01-02 | $87.68 | $88.19 | $87.36 | $87.89 | $87.89 | 617,819 |
| 2023-12-29 | $88.02 | $88.41 | $87.49 | $87.89 | $87.89 | 301,185 |
| 2023-12-28 | $87.50 | $88.26 | $87.50 | $87.89 | $87.89 | 436,753 |
| 2023-12-27 | $88.47 | $88.86 | $87.84 | $87.95 | $87.52 | 387,971 |
| 2023-12-26 | $87.83 | $88.79 | $87.76 | $88.56 | $88.12 | 336,065 |
| 2023-12-22 | $88.04 | $88.32 | $87.54 | $87.94 | $87.94 | 394,740 |
| 2023-12-21 | $87.00 | $87.75 | $86.54 | $87.70 | $87.70 | 496,643 |
| 2023-12-20 | $87.23 | $87.68 | $86.36 | $86.37 | $86.37 | 590,457 |
| 2023-12-19 | $87.28 | $87.45 | $86.65 | $87.27 | $87.27 | 681,960 |
| 2023-12-18 | $85.71 | $87.29 | $85.62 | $87.13 | $87.13 | 649,852 |
| 2023-12-15 | $87.08 | $87.66 | $85.45 | $85.69 | $85.69 | 1,814,713 |
| 2023-12-14 | $87.00 | $87.70 | $86.59 | $87.11 | $87.11 | 882,086 |
| 2023-12-13 | $85.99 | $86.99 | $85.37 | $86.98 | $86.98 | 550,634 |
| 2023-12-12 | $86.31 | $86.70 | $85.68 | $85.90 | $85.90 | 596,361 |
| 2023-12-11 | $85.94 | $86.38 | $85.79 | $86.33 | $86.33 | 719,040 |
| 2023-12-08 | $84.84 | $85.83 | $84.84 | $85.73 | $85.73 | 581,434 |
| 2023-12-07 | $85.18 | $85.19 | $84.55 | $85.09 | $85.09 | 736,708 |
| 2023-12-06 | $84.31 | $85.47 | $84.31 | $85.17 | $85.17 | 630,533 |
| 2023-12-05 | $84.71 | $85.09 | $83.96 | $84.25 | $84.25 | 588,519 |
| 2023-12-04 | $84.81 | $85.80 | $84.78 | $85.36 | $85.36 | 400,718 |
| 2023-12-01 | $84.19 | $85.45 | $83.86 | $85.45 | $85.45 | 773,093 |
| 2023-11-30 | $83.04 | $83.83 | $82.69 | $83.77 | $83.77 | 831,760 |
| 2023-11-29 | $83.82 | $83.90 | $82.28 | $82.79 | $82.79 | 668,642 |
| 2023-11-28 | $82.69 | $83.50 | $82.53 | $83.34 | $83.34 | 668,298 |
| 2023-11-27 | $83.16 | $83.24 | $82.74 | $82.85 | $82.85 | 516,570 |
| 2023-11-24 | $83.74 | $84.02 | $82.44 | $83.10 | $83.10 | 370,786 |
| 2023-11-22 | $83.51 | $84.05 | $83.51 | $83.73 | $83.73 | 599,605 |
| 2023-11-21 | $83.22 | $83.76 | $83.05 | $83.56 | $83.56 | 608,642 |
| 2023-11-20 | $82.29 | $83.48 | $82.03 | $83.17 | $83.17 | 687,290 |
| 2023-11-17 | $82.57 | $82.85 | $82.15 | $82.58 | $82.58 | 735,829 |
| 2023-11-16 | $81.55 | $82.57 | $81.24 | $82.24 | $82.24 | 930,129 |
| 2023-11-15 | $80.07 | $81.82 | $80.00 | $81.60 | $81.60 | 1,036,079 |
| 2023-11-14 | $80.20 | $80.26 | $79.32 | $80.00 | $80.00 | 1,491,956 |
| 2023-11-13 | $80.19 | $80.19 | $79.21 | $79.42 | $79.42 | 1,308,350 |
| 2023-11-10 | $80.28 | $80.68 | $79.85 | $80.23 | $80.23 | 886,530 |
| 2023-11-09 | $79.20 | $80.81 | $79.03 | $80.20 | $80.20 | 747,853 |
| 2023-11-08 | $81.12 | $81.98 | $78.77 | $78.98 | $78.98 | 1,323,130 |
| 2023-11-07 | $82.96 | $83.84 | $82.49 | $83.69 | $83.69 | 714,865 |
| 2023-11-06 | $82.23 | $83.26 | $82.23 | $83.14 | $83.14 | 679,295 |
| 2023-11-03 | $80.61 | $82.69 | $80.61 | $82.53 | $82.53 | 905,540 |
| 2023-11-02 | $80.71 | $81.00 | $79.46 | $80.06 | $80.06 | 1,228,446 |
| 2023-11-01 | $80.22 | $80.63 | $79.81 | $80.20 | $80.20 | 541,632 |
| 2023-10-31 | $79.30 | $80.32 | $78.98 | $80.16 | $80.16 | 350,329 |
| 2023-10-30 | $78.99 | $79.41 | $78.64 | $79.00 | $79.00 | 475,271 |
| 2023-10-27 | $79.26 | $79.46 | $78.38 | $78.69 | $78.69 | 475,287 |
| 2023-10-26 | $80.08 | $80.48 | $79.03 | $79.20 | $79.20 | 844,054 |
| 2023-10-25 | $80.13 | $80.69 | $79.54 | $80.03 | $80.03 | 688,681 |
| 2023-10-24 | $80.36 | $80.77 | $79.76 | $80.14 | $80.14 | 676,037 |
| 2023-10-23 | $80.26 | $80.55 | $80.00 | $80.26 | $80.26 | 531,931 |
| 2023-10-20 | $80.84 | $81.17 | $80.40 | $80.58 | $80.58 | 581,783 |
| 2023-10-19 | $81.60 | $81.73 | $80.41 | $80.62 | $80.62 | 1,080,098 |
| 2023-10-18 | $81.60 | $82.07 | $81.29 | $81.34 | $81.34 | 655,657 |
| 2023-10-17 | $81.76 | $82.11 | $81.22 | $81.82 | $81.82 | 894,824 |
| 2023-10-16 | $80.95 | $82.29 | $80.78 | $81.93 | $81.93 | 1,117,178 |
| 2023-10-13 | $80.38 | $81.13 | $80.21 | $80.89 | $80.89 | 988,666 |
| 2023-10-12 | $82.80 | $83.14 | $79.43 | $80.20 | $80.20 | 1,344,444 |
| 2023-10-11 | $84.23 | $84.75 | $81.89 | $82.44 | $82.44 | 2,350,997 |
| 2023-10-10 | $84.66 | $85.27 | $83.87 | $84.01 | $84.01 | 882,805 |
| 2023-10-09 | $84.23 | $84.76 | $82.36 | $84.47 | $84.47 | 1,056,027 |
| 2023-10-06 | $83.48 | $84.66 | $83.11 | $84.23 | $84.23 | 490,325 |
| 2023-10-05 | $84.17 | $84.17 | $83.12 | $83.73 | $83.73 | 586,783 |
| 2023-10-04 | $84.13 | $84.45 | $83.71 | $84.22 | $84.22 | 709,512 |
| 2023-10-03 | $83.82 | $84.30 | $83.22 | $83.96 | $83.96 | 694,139 |
| 2023-10-02 | $84.44 | $84.67 | $83.71 | $84.00 | $84.00 | 615,432 |
| 2023-09-29 | $85.43 | $85.93 | $84.44 | $84.49 | $84.49 | 673,711 |
| 2023-09-28 | $84.99 | $86.34 | $84.85 | $85.00 | $85.00 | 585,693 |
| 2023-09-27 | $85.40 | $85.75 | $84.64 | $85.38 | $84.95 | 786,569 |
| 2023-09-26 | $85.79 | $86.29 | $84.75 | $85.04 | $84.61 | 709,934 |
| 2023-09-25 | $85.62 | $86.72 | $85.43 | $86.34 | $85.90 | 447,849 |
| 2023-09-22 | $86.02 | $86.55 | $85.65 | $85.70 | $85.70 | 409,316 |
| 2023-09-21 | $86.20 | $86.68 | $85.90 | $86.02 | $86.02 | 330,034 |
| 2023-09-20 | $86.60 | $87.40 | $86.46 | $86.57 | $86.57 | 459,016 |
| 2023-09-19 | $86.34 | $86.70 | $86.22 | $86.60 | $86.60 | 246,208 |
| 2023-09-18 | $86.82 | $87.00 | $86.45 | $86.64 | $86.64 | 293,696 |
| 2023-09-15 | $87.67 | $88.05 | $86.71 | $86.93 | $86.93 | 791,047 |
| 2023-09-14 | $87.57 | $88.12 | $87.10 | $87.78 | $87.78 | 287,786 |
| 2023-09-13 | $86.75 | $87.43 | $86.26 | $87.37 | $87.37 | 363,646 |
| 2023-09-12 | $86.89 | $87.42 | $86.63 | $86.86 | $86.86 | 289,104 |
| 2023-09-11 | $88.41 | $88.42 | $87.08 | $87.24 | $87.24 | 483,175 |
| 2023-09-08 | $88.55 | $89.21 | $88.17 | $88.26 | $88.26 | 474,086 |
| 2023-09-07 | $88.59 | $89.29 | $88.32 | $88.55 | $88.55 | 969,244 |
| 2023-09-06 | $88.81 | $89.21 | $88.53 | $88.87 | $88.87 | 396,746 |
| 2023-09-05 | $90.04 | $90.04 | $88.83 | $88.87 | $88.87 | 599,435 |
| 2023-09-01 | $89.56 | $90.01 | $89.25 | $89.89 | $89.89 | 348,352 |
| 2023-08-31 | $89.21 | $89.64 | $89.08 | $89.20 | $89.20 | 649,014 |
| 2023-08-30 | $88.63 | $89.13 | $88.33 | $88.98 | $88.98 | 559,498 |
| 2023-08-29 | $87.50 | $88.35 | $87.50 | $88.32 | $88.32 | 325,731 |
| 2023-08-28 | $87.47 | $87.92 | $87.17 | $87.37 | $87.37 | 284,833 |
| 2023-08-25 | $87.29 | $87.83 | $86.92 | $87.34 | $87.34 | 276,251 |
| 2023-08-24 | $87.17 | $88.11 | $87.00 | $87.13 | $87.13 | 352,638 |
| 2023-08-23 | $86.56 | $87.69 | $86.47 | $87.49 | $87.49 | 482,303 |
| 2023-08-22 | $86.73 | $87.33 | $86.38 | $86.48 | $86.48 | 579,158 |
| 2023-08-21 | $85.71 | $86.82 | $85.42 | $86.67 | $86.67 | 608,289 |
| 2023-08-18 | $86.09 | $86.55 | $85.70 | $85.85 | $85.85 | 570,203 |
| 2023-08-17 | $87.50 | $87.50 | $85.78 | $86.37 | $86.37 | 615,726 |
| 2023-08-16 | $88.05 | $88.95 | $87.45 | $87.50 | $87.50 | 508,980 |
| 2023-08-15 | $88.55 | $89.03 | $88.20 | $88.20 | $88.20 | 397,555 |
| 2023-08-14 | $88.42 | $89.42 | $88.42 | $88.98 | $88.98 | 759,116 |
| 2023-08-11 | $87.15 | $88.30 | $87.15 | $88.14 | $88.14 | 302,128 |
| 2023-08-10 | $87.89 | $88.45 | $87.43 | $87.53 | $87.53 | 459,914 |
| 2023-08-09 | $86.75 | $88.23 | $86.70 | $87.81 | $87.81 | 517,452 |
| 2023-08-08 | $88.95 | $88.95 | $86.47 | $86.75 | $86.75 | 651,145 |
| 2023-08-07 | $88.46 | $89.51 | $88.46 | $89.35 | $89.35 | 625,447 |
| 2023-08-04 | $89.04 | $89.29 | $88.07 | $88.30 | $88.30 | 792,340 |
| 2023-08-03 | $93.02 | $93.66 | $88.80 | $88.93 | $88.93 | 1,485,515 |
| 2023-08-02 | $93.63 | $94.02 | $92.59 | $92.77 | $92.77 | 984,069 |
| 2023-08-01 | $93.22 | $94.35 | $93.01 | $94.21 | $94.21 | 458,016 |
| 2023-07-31 | $93.67 | $94.30 | $93.41 | $93.64 | $93.64 | 467,178 |
| 2023-07-28 | $94.49 | $94.67 | $93.59 | $93.67 | $93.67 | 466,727 |
| 2023-07-27 | $96.16 | $96.24 | $93.89 | $94.33 | $94.33 | 595,112 |
| 2023-07-26 | $96.37 | $96.69 | $95.18 | $95.42 | $95.42 | 716,523 |
| 2023-07-25 | $94.15 | $96.49 | $94.02 | $96.37 | $96.37 | 834,719 |
| 2023-07-24 | $94.43 | $94.67 | $93.97 | $94.20 | $94.20 | 555,668 |
| 2023-07-21 | $95.10 | $95.13 | $94.24 | $94.37 | $94.37 | 703,348 |
| 2023-07-20 | $95.73 | $95.93 | $94.60 | $94.65 | $94.65 | 908,470 |
| 2023-07-19 | $96.42 | $97.60 | $95.89 | $95.99 | $95.99 | 924,805 |
| 2023-07-18 | $96.98 | $97.28 | $96.17 | $96.24 | $96.24 | 1,133,710 |
| 2023-07-17 | $96.93 | $97.54 | $96.46 | $96.55 | $96.55 | 562,568 |
| 2023-07-14 | $97.70 | $97.98 | $96.84 | $97.08 | $97.08 | 444,223 |
| 2023-07-13 | $96.93 | $97.67 | $96.81 | $97.48 | $97.48 | 524,798 |
| 2023-07-12 | $97.83 | $97.99 | $96.52 | $96.60 | $96.60 | 512,346 |
| 2023-07-11 | $97.55 | $97.64 | $96.61 | $97.17 | $97.17 | 472,633 |
| 2023-07-10 | $97.02 | $98.28 | $96.43 | $97.37 | $97.37 | 681,992 |
| 2023-07-07 | $96.98 | $97.80 | $96.95 | $97.02 | $97.02 | 335,773 |
| 2023-07-06 | $97.64 | $97.85 | $97.04 | $97.21 | $97.21 | 422,161 |
| 2023-07-05 | $98.23 | $98.55 | $97.90 | $98.00 | $98.00 | 491,786 |
| 2023-07-03 | $98.47 | $98.84 | $97.15 | $98.68 | $98.68 | 246,057 |
| 2023-06-30 | $98.74 | $99.75 | $98.53 | $98.85 | $98.85 | 645,799 |
| 2023-06-29 | $97.01 | $98.08 | $96.81 | $98.01 | $98.01 | 329,875 |
| 2023-06-28 | $96.52 | $97.48 | $96.19 | $97.17 | $96.74 | 430,229 |
| 2023-06-27 | $95.73 | $96.76 | $95.30 | $96.64 | $96.21 | 348,481 |
| 2023-06-26 | $95.85 | $96.38 | $95.35 | $95.51 | $95.51 | 453,083 |
| 2023-06-23 | $96.04 | $96.41 | $95.44 | $95.85 | $95.85 | 867,242 |
| 2023-06-22 | $95.45 | $96.32 | $94.94 | $96.30 | $96.30 | 581,450 |
| 2023-06-21 | $96.17 | $96.17 | $95.06 | $95.58 | $95.58 | 613,565 |
| 2023-06-20 | $97.43 | $97.57 | $96.30 | $96.76 | $96.76 | 573,555 |
| 2023-06-16 | $97.00 | $97.71 | $96.60 | $97.60 | $97.60 | 926,020 |
| 2023-06-15 | $95.63 | $96.72 | $95.43 | $96.68 | $96.68 | 571,274 |
| 2023-06-14 | $95.64 | $96.81 | $95.30 | $95.71 | $95.71 | 562,506 |
| 2023-06-13 | $95.74 | $96.25 | $95.47 | $95.91 | $95.91 | 317,532 |
| 2023-06-12 | $94.52 | $95.65 | $94.13 | $95.35 | $95.35 | 505,108 |
| 2023-06-09 | $93.36 | $94.37 | $93.08 | $94.32 | $94.32 | 425,867 |
| 2023-06-08 | $93.86 | $93.86 | $92.73 | $93.36 | $93.36 | 405,710 |
| 2023-06-07 | $93.59 | $94.13 | $93.01 | $93.53 | $93.53 | 663,504 |
| 2023-06-06 | $93.74 | $94.22 | $93.37 | $93.80 | $93.80 | 559,987 |
| 2023-06-05 | $94.62 | $95.51 | $93.80 | $93.84 | $93.84 | 571,251 |
| 2023-06-02 | $94.75 | $95.77 | $94.44 | $95.41 | $95.41 | 591,118 |
| 2023-06-01 | $94.60 | $96.33 | $94.49 | $94.53 | $94.53 | 779,273 |
| 2023-05-31 | $95.16 | $95.59 | $94.01 | $94.17 | $94.17 | 1,220,969 |
| 2023-05-30 | $96.67 | $96.83 | $95.35 | $95.77 | $95.77 | 468,764 |
| 2023-05-26 | $95.64 | $97.00 | $95.64 | $96.75 | $96.75 | 424,389 |
| 2023-05-25 | $93.53 | $96.34 | $93.02 | $95.47 | $95.47 | 805,291 |
| 2023-05-24 | $94.29 | $94.37 | $93.63 | $93.67 | $93.67 | 473,389 |
| 2023-05-23 | $94.36 | $95.10 | $94.01 | $94.27 | $94.27 | 474,500 |
| 2023-05-22 | $95.03 | $95.44 | $94.45 | $94.55 | $94.55 | 417,825 |
| 2023-05-19 | $95.65 | $96.00 | $94.99 | $95.03 | $95.03 | 501,437 |
| 2023-05-18 | $94.08 | $95.27 | $93.94 | $95.27 | $95.27 | 506,300 |
| 2023-05-17 | $93.85 | $94.51 | $93.33 | $94.25 | $94.25 | 589,445 |
| 2023-05-16 | $93.00 | $94.03 | $92.33 | $93.79 | $93.79 | 763,445 |
| 2023-05-15 | $90.11 | $91.23 | $89.96 | $91.01 | $91.01 | 711,115 |
| 2023-05-12 | $89.57 | $90.58 | $89.28 | $90.16 | $90.16 | 917,086 |
| 2023-05-11 | $88.69 | $90.97 | $87.86 | $89.26 | $89.26 | 1,043,653 |
| 2023-05-10 | $89.14 | $90.35 | $89.04 | $90.08 | $90.08 | 970,536 |
| 2023-05-09 | $90.07 | $90.12 | $88.31 | $88.83 | $88.83 | 981,167 |
| 2023-05-08 | $89.67 | $90.33 | $89.57 | $90.32 | $90.32 | 1,225,453 |
| 2023-05-05 | $89.75 | $90.14 | $89.23 | $89.65 | $89.65 | 430,695 |
| 2023-05-04 | $90.06 | $90.63 | $89.41 | $89.57 | $89.57 | 486,770 |
| 2023-05-03 | $92.01 | $92.19 | $89.85 | $90.04 | $90.04 | 1,000,121 |
| 2023-05-02 | $92.44 | $92.76 | $90.57 | $92.01 | $92.01 | 497,996 |
| 2023-05-01 | $90.91 | $92.77 | $90.91 | $92.52 | $92.52 | 467,431 |
| 2023-04-28 | $90.69 | $91.61 | $90.69 | $91.25 | $91.25 | 531,537 |
| 2023-04-27 | $89.40 | $90.60 | $89.21 | $90.60 | $90.60 | 787,001 |
| 2023-04-26 | $90.00 | $90.62 | $89.08 | $89.31 | $89.31 | 763,279 |
| 2023-04-25 | $90.90 | $91.20 | $90.06 | $90.07 | $90.07 | 793,615 |
| 2023-04-24 | $91.55 | $92.00 | $90.98 | $91.08 | $91.08 | 567,960 |
| 2023-04-21 | $92.59 | $92.98 | $91.85 | $91.85 | $91.85 | 447,756 |
| 2023-04-20 | $93.70 | $94.08 | $92.19 | $92.40 | $92.40 | 909,727 |
| 2023-04-19 | $95.18 | $95.36 | $93.88 | $93.93 | $93.93 | 434,237 |
| 2023-04-18 | $96.15 | $96.61 | $95.28 | $95.63 | $95.63 | 355,719 |
| 2023-04-17 | $96.50 | $96.51 | $95.86 | $96.13 | $96.13 | 249,676 |
| 2023-04-14 | $96.27 | $96.94 | $95.40 | $96.11 | $96.11 | 483,817 |
| 2023-04-13 | $95.85 | $96.52 | $95.69 | $96.46 | $96.46 | 463,839 |
| 2023-04-12 | $95.64 | $97.07 | $95.46 | $96.05 | $96.05 | 324,546 |
| 2023-04-11 | $95.13 | $96.14 | $95.09 | $95.48 | $95.48 | 467,880 |
| 2023-04-10 | $95.46 | $95.81 | $95.07 | $95.31 | $95.31 | 422,582 |
| 2023-04-06 | $95.42 | $95.87 | $95.32 | $95.81 | $95.81 | 313,342 |
| 2023-04-05 | $95.69 | $96.52 | $95.18 | $95.85 | $95.85 | 567,014 |
| 2023-04-04 | $96.61 | $96.83 | $95.86 | $96.01 | $96.01 | 719,329 |
| 2023-04-03 | $96.00 | $96.82 | $95.63 | $96.71 | $96.71 | 428,336 |
| 2023-03-31 | $95.25 | $96.12 | $94.66 | $96.03 | $96.03 | 481,016 |
| 2023-03-30 | $94.46 | $95.02 | $93.62 | $95.01 | $95.01 | 620,486 |
| 2023-03-29 | $94.95 | $95.15 | $94.47 | $94.51 | $94.51 | 587,682 |
| 2023-03-28 | $95.00 | $95.74 | $94.30 | $94.88 | $94.88 | 822,544 |
| 2023-03-27 | $94.00 | $95.35 | $93.94 | $95.28 | $95.28 | 650,371 |
| 2023-03-24 | $93.62 | $94.10 | $92.67 | $94.00 | $94.00 | 660,064 |
| 2023-03-23 | $92.75 | $93.39 | $92.16 | $93.08 | $93.08 | 763,607 |
| 2023-03-22 | $93.27 | $93.83 | $92.18 | $92.78 | $92.78 | 879,444 |
| 2023-03-21 | $93.66 | $94.00 | $93.00 | $93.66 | $93.66 | 761,173 |
| 2023-03-20 | $91.17 | $93.71 | $91.02 | $93.25 | $93.25 | 873,727 |
| 2023-03-17 | $91.66 | $91.82 | $90.53 | $91.00 | $91.00 | 1,183,227 |
| 2023-03-16 | $90.38 | $91.63 | $90.08 | $91.35 | $91.35 | 522,848 |
| 2023-03-15 | $91.12 | $91.52 | $89.85 | $90.60 | $90.60 | 861,474 |
| 2023-03-14 | $90.80 | $91.79 | $90.50 | $91.71 | $91.71 | 666,543 |
| 2023-03-13 | $90.25 | $90.59 | $89.63 | $89.90 | $89.90 | 1,025,094 |
| 2023-03-10 | $91.12 | $91.38 | $90.22 | $90.73 | $90.73 | 866,148 |
| 2023-03-09 | $91.15 | $91.55 | $90.71 | $91.12 | $91.12 | 672,745 |
| 2023-03-08 | $90.16 | $91.26 | $89.96 | $91.10 | $91.10 | 626,906 |
| 2023-03-07 | $90.66 | $91.23 | $89.91 | $90.14 | $90.14 | 651,063 |
| 2023-03-06 | $91.19 | $91.70 | $90.64 | $90.79 | $90.79 | 726,006 |
| 2023-03-03 | $91.82 | $92.02 | $91.15 | $91.23 | $91.23 | 348,530 |
| 2023-03-02 | $91.20 | $91.85 | $91.10 | $91.71 | $91.71 | 338,857 |
| 2023-03-01 | $91.57 | $92.25 | $91.27 | $91.54 | $91.54 | 521,450 |
| 2023-02-28 | $92.42 | $92.54 | $91.59 | $91.61 | $91.61 | 672,209 |
| 2023-02-27 | $93.45 | $93.65 | $92.05 | $92.61 | $92.61 | 710,691 |
| 2023-02-24 | $94.02 | $94.49 | $93.01 | $93.41 | $93.41 | 497,151 |
| 2023-02-23 | $94.88 | $95.62 | $93.55 | $94.34 | $94.34 | 576,148 |
| 2023-02-22 | $95.20 | $95.84 | $94.73 | $94.87 | $94.87 | 444,085 |
| 2023-02-21 | $93.94 | $95.10 | $93.69 | $95.06 | $95.06 | 735,563 |
| 2023-02-17 | $95.52 | $95.79 | $94.54 | $94.84 | $94.84 | 563,140 |
| 2023-02-16 | $96.50 | $96.95 | $95.49 | $95.62 | $95.62 | 772,673 |
| 2023-02-15 | $95.17 | $97.00 | $95.17 | $96.98 | $96.98 | 704,176 |
| 2023-02-14 | $96.84 | $97.00 | $95.70 | $95.73 | $95.73 | 506,728 |
| 2023-02-13 | $95.73 | $96.90 | $95.55 | $96.68 | $96.68 | 653,013 |
| 2023-02-10 | $95.41 | $96.41 | $95.41 | $95.95 | $95.95 | 663,565 |
| 2023-02-09 | $95.64 | $96.50 | $95.17 | $95.40 | $95.40 | 748,761 |
| 2023-02-08 | $94.64 | $96.50 | $94.64 | $95.21 | $95.21 | 650,774 |
| 2023-02-07 | $93.00 | $95.36 | $92.75 | $95.19 | $95.19 | 1,222,643 |
| 2023-02-06 | $92.15 | $93.13 | $92.02 | $92.99 | $92.99 | 557,370 |
| 2023-02-03 | $93.00 | $93.30 | $92.32 | $92.82 | $92.82 | 654,480 |
| 2023-02-02 | $96.02 | $96.33 | $93.82 | $94.26 | $94.26 | 1,624,746 |
| 2023-02-01 | $91.93 | $97.08 | $91.53 | $97.05 | $97.05 | 1,298,765 |
| 2023-01-31 | $91.20 | $91.96 | $90.86 | $91.93 | $91.93 | 1,036,033 |
| 2023-01-30 | $90.17 | $91.37 | $90.14 | $91.20 | $91.20 | 479,517 |
| 2023-01-27 | $91.32 | $91.32 | $90.25 | $90.38 | $90.38 | 471,193 |
| 2023-01-26 | $90.90 | $91.71 | $90.89 | $91.28 | $91.28 | 581,439 |
| 2023-01-25 | $90.22 | $91.10 | $89.94 | $90.90 | $90.90 | 506,511 |
| 2023-01-24 | $90.38 | $90.94 | $90.21 | $90.52 | $90.52 | 355,517 |
| 2023-01-23 | $90.59 | $91.00 | $90.14 | $90.38 | $90.38 | 358,270 |
| 2023-01-20 | $89.86 | $90.69 | $89.18 | $90.65 | $90.65 | 565,824 |
| 2023-01-19 | $89.29 | $89.87 | $88.86 | $89.35 | $89.35 | 545,184 |
| 2023-01-18 | $90.70 | $91.00 | $88.95 | $89.21 | $89.21 | 638,477 |
| 2023-01-17 | $89.75 | $90.53 | $89.40 | $90.36 | $90.36 | 616,130 |
| 2023-01-13 | $88.80 | $89.52 | $87.61 | $89.51 | $89.51 | 824,132 |
| 2023-01-12 | $88.87 | $90.22 | $88.78 | $89.55 | $89.55 | 622,990 |
| 2023-01-11 | $89.80 | $90.38 | $88.68 | $88.99 | $88.99 | 646,386 |
| 2023-01-10 | $89.44 | $90.14 | $88.51 | $89.67 | $89.67 | 862,160 |
| 2023-01-09 | $91.40 | $91.59 | $89.97 | $90.17 | $90.17 | 644,489 |
| 2023-01-06 | $91.69 | $92.20 | $91.03 | $91.84 | $91.84 | 525,015 |
| 2023-01-05 | $91.90 | $92.25 | $90.66 | $90.99 | $90.99 | 892,872 |
| 2023-01-04 | $92.61 | $92.80 | $91.46 | $92.04 | $92.04 | 671,968 |
| 2023-01-03 | $91.20 | $92.46 | $90.99 | $91.72 | $91.72 | 494,872 |
| 2022-12-30 | $90.77 | $91.00 | $89.25 | $90.90 | $90.90 | 496,915 |
| 2022-12-29 | $88.72 | $91.01 | $88.70 | $90.95 | $90.95 | 636,354 |
| 2022-12-28 | $89.93 | $90.70 | $88.99 | $89.23 | $88.84 | 689,396 |
| 2022-12-27 | $89.70 | $90.46 | $89.28 | $90.25 | $90.25 | 399,870 |
| 2022-12-23 | $88.03 | $89.41 | $88.03 | $89.36 | $89.36 | 300,651 |
| 2022-12-22 | $87.83 | $88.55 | $87.18 | $88.09 | $88.09 | 401,464 |
| 2022-12-21 | $87.26 | $88.69 | $86.47 | $88.59 | $88.59 | 393,671 |
| 2022-12-20 | $86.59 | $87.33 | $86.37 | $86.93 | $86.93 | 302,614 |
| 2022-12-19 | $87.49 | $88.19 | $83.46 | $86.90 | $86.90 | 479,747 |
| 2022-12-16 | $87.82 | $88.00 | $86.33 | $87.47 | $87.47 | 1,017,693 |
| 2022-12-15 | $89.41 | $89.63 | $87.68 | $87.93 | $87.93 | 654,389 |
| 2022-12-14 | $88.90 | $91.24 | $88.90 | $89.71 | $89.71 | 857,650 |
| 2022-12-13 | $90.20 | $90.96 | $89.05 | $89.16 | $89.16 | 628,584 |
| 2022-12-12 | $88.34 | $89.43 | $88.28 | $89.40 | $89.40 | 686,838 |
| 2022-12-09 | $88.82 | $89.09 | $87.79 | $88.22 | $88.22 | 745,419 |
| 2022-12-08 | $88.25 | $89.88 | $88.08 | $88.88 | $88.88 | 539,321 |
| 2022-12-07 | $88.77 | $88.94 | $88.13 | $88.25 | $88.25 | 415,144 |
| 2022-12-06 | $89.79 | $90.12 | $87.98 | $88.93 | $88.93 | 715,530 |
| 2022-12-05 | $89.45 | $89.99 | $89.08 | $89.61 | $89.61 | 475,795 |
| 2022-12-02 | $89.14 | $90.75 | $89.14 | $90.17 | $90.17 | 418,305 |
| 2022-12-01 | $87.77 | $90.72 | $87.77 | $89.99 | $89.99 | 604,195 |
| 2022-11-30 | $85.92 | $89.28 | $85.72 | $88.86 | $88.86 | 808,521 |
| 2022-11-29 | $86.21 | $86.57 | $85.47 | $86.30 | $86.30 | 342,532 |
| 2022-11-28 | $86.95 | $87.36 | $86.30 | $86.43 | $86.43 | 364,765 |
| 2022-11-25 | $86.41 | $87.47 | $85.27 | $87.42 | $87.42 | 325,276 |
| 2022-11-23 | $85.94 | $86.90 | $85.92 | $86.36 | $86.36 | 562,070 |
| 2022-11-22 | $85.00 | $86.50 | $84.87 | $86.43 | $86.43 | 484,921 |
| 2022-11-21 | $84.59 | $84.77 | $84.02 | $84.50 | $84.50 | 394,388 |
| 2022-11-18 | $84.62 | $84.98 | $84.09 | $84.79 | $84.79 | 530,913 |
| 2022-11-17 | $83.33 | $84.45 | $82.72 | $83.83 | $83.83 | 638,474 |
| 2022-11-16 | $82.36 | $83.56 | $82.36 | $83.46 | $83.46 | 619,248 |
| 2022-11-15 | $83.40 | $84.00 | $81.80 | $82.42 | $82.42 | 572,837 |
| 2022-11-14 | $82.49 | $83.84 | $82.49 | $82.95 | $82.95 | 490,035 |
| 2022-11-11 | $82.90 | $83.50 | $81.67 | $82.69 | $82.69 | 578,924 |
| 2022-11-10 | $84.20 | $84.48 | $82.43 | $83.15 | $83.15 | 836,125 |
| 2022-11-09 | $80.51 | $82.72 | $79.76 | $81.71 | $81.71 | 1,010,530 |
| 2022-11-08 | $81.38 | $82.67 | $80.83 | $81.76 | $81.76 | 673,193 |
| 2022-11-07 | $81.60 | $82.00 | $80.45 | $81.01 | $81.01 | 658,726 |
| 2022-11-04 | $81.02 | $81.83 | $80.34 | $81.60 | $81.60 | 590,694 |
| 2022-11-03 | $82.91 | $83.15 | $80.28 | $80.58 | $80.58 | 544,739 |
| 2022-11-02 | $84.39 | $85.72 | $83.67 | $83.74 | $83.74 | 461,156 |
| 2022-11-01 | $86.24 | $86.67 | $84.47 | $84.67 | $84.67 | 562,556 |
| 2022-10-31 | $85.80 | $86.74 | $85.48 | $86.31 | $86.31 | 583,193 |
| 2022-10-28 | $84.70 | $86.57 | $84.52 | $86.45 | $86.45 | 439,118 |
| 2022-10-27 | $84.60 | $85.50 | $84.47 | $84.59 | $84.59 | 665,798 |
| 2022-10-26 | $84.44 | $85.26 | $83.88 | $84.48 | $84.48 | 557,666 |
| 2022-10-25 | $83.30 | $84.66 | $83.30 | $84.55 | $84.55 | 515,399 |
| 2022-10-24 | $82.81 | $83.73 | $82.25 | $83.54 | $83.54 | 880,067 |
| 2022-10-21 | $79.96 | $82.49 | $79.72 | $82.10 | $82.10 | 744,107 |
| 2022-10-20 | $81.26 | $81.70 | $79.87 | $80.30 | $80.30 | 701,203 |
| 2022-10-19 | $81.16 | $81.42 | $80.57 | $80.89 | $80.89 | 470,391 |
| 2022-10-18 | $81.11 | $81.61 | $80.26 | $81.47 | $81.47 | 541,514 |
| 2022-10-17 | $79.66 | $80.92 | $79.66 | $80.22 | $80.22 | 564,032 |
| 2022-10-14 | $80.80 | $81.26 | $78.95 | $79.01 | $79.01 | 743,005 |
| 2022-10-13 | $78.15 | $80.97 | $78.02 | $80.52 | $80.52 | 657,400 |
| 2022-10-12 | $80.10 | $80.30 | $79.18 | $79.19 | $79.19 | 601,845 |
| 2022-10-11 | $80.46 | $81.51 | $79.96 | $80.35 | $80.35 | 439,426 |
| 2022-10-10 | $81.27 | $81.65 | $80.38 | $80.56 | $80.56 | 267,160 |
| 2022-10-07 | $81.50 | $81.75 | $80.94 | $81.27 | $81.27 | 349,471 |
| 2022-10-06 | $82.67 | $83.26 | $81.88 | $82.16 | $82.16 | 465,669 |
| 2022-10-05 | $82.69 | $83.89 | $82.67 | $83.23 | $83.23 | 615,977 |
| 2022-10-04 | $81.66 | $83.13 | $81.66 | $83.01 | $83.01 | 427,415 |
| 2022-10-03 | $80.25 | $81.24 | $79.63 | $81.01 | $81.01 | 509,806 |
| 2022-09-30 | $79.37 | $80.12 | $79.23 | $79.45 | $79.45 | 799,842 |
| 2022-09-29 | $79.30 | $79.85 | $78.69 | $79.60 | $79.60 | 723,402 |
| 2022-09-28 | $78.86 | $80.41 | $78.37 | $80.05 | $79.65 | 650,864 |
| 2022-09-27 | $79.28 | $80.43 | $78.54 | $78.64 | $78.64 | 603,194 |
| 2022-09-26 | $78.85 | $79.88 | $78.64 | $79.02 | $79.02 | 692,483 |
| 2022-09-23 | $80.81 | $80.91 | $79.01 | $79.37 | $79.37 | 480,750 |
| 2022-09-22 | $80.93 | $81.68 | $79.92 | $81.28 | $81.28 | 1,106,989 |
| 2022-09-21 | $81.43 | $83.29 | $80.97 | $80.97 | $80.97 | 1,024,980 |
| 2022-09-20 | $81.18 | $81.58 | $80.44 | $81.05 | $81.05 | 392,488 |
| 2022-09-19 | $81.81 | $81.86 | $81.03 | $81.68 | $81.68 | 413,936 |
| 2022-09-16 | $80.10 | $81.99 | $80.05 | $81.80 | $81.80 | 1,513,967 |
| 2022-09-15 | $81.73 | $82.16 | $80.79 | $80.89 | $80.89 | 551,322 |
| 2022-09-14 | $82.03 | $82.28 | $81.19 | $81.89 | $81.89 | 853,919 |
| 2022-09-13 | $83.91 | $84.22 | $81.52 | $81.64 | $81.64 | 590,671 |
| 2022-09-12 | $85.36 | $86.33 | $84.46 | $84.88 | $84.88 | 766,957 |
| 2022-09-09 | $84.18 | $85.43 | $84.15 | $85.36 | $85.36 | 614,845 |
| 2022-09-08 | $82.65 | $83.79 | $82.49 | $83.70 | $83.70 | 593,528 |
| 2022-09-07 | $83.14 | $83.59 | $82.38 | $83.19 | $83.19 | 859,476 |
| 2022-09-06 | $83.78 | $84.74 | $82.65 | $83.19 | $83.19 | 963,307 |
| 2022-09-02 | $85.27 | $85.47 | $83.45 | $83.78 | $83.78 | 532,814 |
| 2022-09-01 | $84.86 | $85.21 | $83.68 | $84.47 | $84.47 | 999,046 |
| 2022-08-31 | $86.52 | $87.27 | $85.38 | $85.47 | $85.47 | 549,440 |
| 2022-08-30 | $86.00 | $86.51 | $85.00 | $85.64 | $85.64 | 915,085 |
| 2022-08-29 | $85.87 | $86.57 | $85.51 | $85.91 | $85.91 | 359,525 |
| 2022-08-26 | $88.21 | $88.88 | $86.24 | $86.33 | $86.33 | 287,125 |
| 2022-08-25 | $87.97 | $88.08 | $87.24 | $87.95 | $87.95 | 329,717 |
| 2022-08-24 | $87.46 | $88.45 | $86.91 | $87.74 | $87.74 | 392,189 |
| 2022-08-23 | $88.28 | $88.62 | $87.80 | $87.82 | $87.82 | 305,421 |
| 2022-08-22 | $89.73 | $89.98 | $87.99 | $88.41 | $88.41 | 581,426 |
| 2022-08-19 | $90.18 | $90.77 | $89.94 | $90.39 | $90.39 | 611,411 |
| 2022-08-18 | $89.20 | $90.52 | $89.00 | $90.34 | $90.34 | 448,498 |
| 2022-08-17 | $89.35 | $89.63 | $88.85 | $89.05 | $89.05 | 336,937 |
| 2022-08-16 | $89.22 | $89.82 | $88.86 | $89.53 | $89.53 | 334,650 |
| 2022-08-15 | $88.62 | $89.34 | $88.52 | $89.34 | $89.34 | 330,603 |
| 2022-08-12 | $88.17 | $89.25 | $87.99 | $88.95 | $88.95 | 465,407 |
| 2022-08-11 | $88.15 | $88.61 | $87.49 | $87.59 | $87.59 | 309,933 |
| 2022-08-10 | $88.06 | $88.87 | $87.67 | $88.17 | $88.17 | 732,754 |
| 2022-08-09 | $87.01 | $88.20 | $86.35 | $87.54 | $87.54 | 699,679 |
| 2022-08-08 | $87.45 | $88.07 | $86.41 | $87.04 | $87.04 | 404,555 |
| 2022-08-05 | $86.75 | $87.58 | $86.02 | $87.19 | $87.19 | 633,941 |
| 2022-08-04 | $86.72 | $88.95 | $86.11 | $87.54 | $87.54 | 1,030,545 |
| 2022-08-03 | $85.83 | $86.12 | $85.40 | $85.72 | $85.72 | 605,538 |
| 2022-08-02 | $86.64 | $87.20 | $85.34 | $85.67 | $85.67 | 623,927 |
| 2022-08-01 | $86.83 | $87.51 | $86.00 | $86.31 | $86.31 | 841,895 |
| 2022-07-29 | $87.15 | $87.36 | $86.51 | $87.06 | $87.06 | 516,256 |
| 2022-07-28 | $86.60 | $87.13 | $85.86 | $86.71 | $86.71 | 516,051 |
| 2022-07-27 | $85.85 | $87.15 | $85.44 | $86.81 | $86.81 | 669,074 |
| 2022-07-26 | $86.20 | $86.39 | $85.28 | $85.61 | $85.61 | 618,458 |
| 2022-07-25 | $86.45 | $87.06 | $85.88 | $86.20 | $86.20 | 615,303 |
| 2022-07-22 | $86.91 | $87.30 | $86.09 | $86.78 | $86.78 | 776,813 |
| 2022-07-21 | $85.14 | $86.62 | $85.00 | $86.62 | $86.62 | 632,416 |
| 2022-07-20 | $85.25 | $85.50 | $84.48 | $85.45 | $85.45 | 566,314 |
| 2022-07-19 | $83.62 | $85.53 | $83.62 | $85.43 | $85.43 | 523,820 |
| 2022-07-18 | $83.27 | $84.14 | $82.94 | $83.19 | $83.19 | 552,682 |
| 2022-07-15 | $82.56 | $83.25 | $82.08 | $83.24 | $83.24 | 493,264 |
| 2022-07-14 | $81.73 | $82.30 | $80.71 | $81.93 | $81.93 | 442,499 |
| 2022-07-13 | $81.55 | $82.78 | $81.39 | $82.21 | $82.21 | 754,033 |
| 2022-07-12 | $82.78 | $83.36 | $81.83 | $82.22 | $82.22 | 453,847 |
| 2022-07-11 | $83.11 | $83.40 | $82.25 | $82.64 | $82.64 | 583,999 |
| 2022-07-08 | $82.94 | $83.85 | $82.74 | $83.47 | $83.47 | 653,996 |
| 2022-07-07 | $83.55 | $84.33 | $83.06 | $83.23 | $83.23 | 629,292 |
| 2022-07-06 | $82.86 | $83.83 | $82.50 | $83.41 | $83.41 | 797,457 |
| 2022-07-05 | $84.20 | $84.20 | $82.11 | $83.04 | $83.04 | 817,550 |
| 2022-07-01 | $83.01 | $84.69 | $82.03 | $84.45 | $84.45 | 620,151 |
| 2022-06-30 | $82.83 | $84.63 | $82.19 | $83.31 | $83.31 | 718,754 |
| 2022-06-29 | $82.91 | $83.57 | $82.27 | $83.34 | $83.34 | 537,499 |
| 2022-06-28 | $84.77 | $85.48 | $82.84 | $83.33 | $82.94 | 503,514 |
| 2022-06-27 | $84.70 | $85.34 | $83.89 | $84.68 | $84.28 | 479,901 |
| 2022-06-24 | $81.97 | $85.16 | $81.97 | $84.88 | $84.48 | 979,486 |
| 2022-06-23 | $80.60 | $81.62 | $80.17 | $81.46 | $81.08 | 587,011 |
| 2022-06-22 | $79.63 | $80.84 | $78.83 | $80.01 | $79.63 | 622,344 |
| 2022-06-21 | $79.27 | $81.07 | $78.83 | $80.14 | $79.76 | 889,501 |
| 2022-06-17 | $77.75 | $78.76 | $76.79 | $78.31 | $77.94 | 1,038,930 |
| 2022-06-16 | $78.32 | $79.02 | $76.82 | $77.22 | $76.86 | 1,309,400 |
| 2022-06-15 | $79.39 | $79.88 | $78.35 | $79.05 | $78.68 | 896,811 |
| 2022-06-14 | $79.07 | $81.08 | $78.21 | $78.69 | $78.32 | 867,997 |
| 2022-06-13 | $80.40 | $80.79 | $78.26 | $78.54 | $78.17 | 949,793 |
| 2022-06-10 | $83.76 | $83.93 | $81.75 | $81.81 | $81.42 | 556,299 |
| 2022-06-09 | $85.61 | $85.98 | $84.09 | $84.25 | $83.85 | 612,333 |
| 2022-06-08 | $85.86 | $86.28 | $85.42 | $85.50 | $85.10 | 373,354 |
| 2022-06-07 | $85.71 | $86.73 | $85.32 | $86.40 | $85.99 | 684,029 |
| 2022-06-06 | $86.87 | $87.30 | $86.03 | $86.54 | $86.13 | 365,819 |
| 2022-06-03 | $86.89 | $87.34 | $86.28 | $86.94 | $86.53 | 550,024 |
| 2022-06-02 | $87.54 | $87.54 | $85.67 | $87.10 | $86.69 | 593,689 |
| 2022-06-01 | $87.62 | $88.18 | $86.41 | $86.81 | $86.40 | 634,123 |
| 2022-05-31 | $86.23 | $87.13 | $85.03 | $86.89 | $86.48 | 857,071 |
| 2022-05-27 | $85.33 | $87.04 | $85.33 | $86.96 | $86.55 | 576,213 |
| 2022-05-26 | $85.45 | $86.30 | $84.70 | $84.98 | $84.58 | 607,146 |
| 2022-05-25 | $84.51 | $85.90 | $83.88 | $85.58 | $85.18 | 596,844 |
| 2022-05-24 | $83.67 | $84.77 | $82.57 | $84.62 | $84.22 | 575,396 |
| 2022-05-23 | $84.21 | $85.81 | $84.21 | $84.37 | $83.97 | 653,175 |
| 2022-05-20 | $83.60 | $84.38 | $82.65 | $84.05 | $83.65 | 825,146 |
| 2022-05-19 | $82.97 | $83.79 | $82.56 | $82.95 | $82.56 | 769,291 |
| 2022-05-18 | $84.67 | $85.00 | $83.06 | $83.45 | $83.06 | 691,741 |
| 2022-05-17 | $84.50 | $85.10 | $83.91 | $84.95 | $84.55 | 578,195 |
| 2022-05-16 | $82.25 | $83.67 | $81.99 | $83.33 | $82.94 | 856,877 |
| 2022-05-13 | $82.60 | $84.50 | $80.98 | $82.37 | $81.98 | 1,002,041 |
| 2022-05-12 | $79.66 | $82.93 | $76.97 | $82.93 | $82.54 | 1,697,404 |
| 2022-05-11 | $77.36 | $78.36 | $76.80 | $76.97 | $76.61 | 1,039,812 |
| 2022-05-10 | $78.57 | $78.82 | $77.07 | $77.94 | $77.57 | 982,636 |
| 2022-05-09 | $78.42 | $78.84 | $78.13 | $78.43 | $78.06 | 534,569 |
| 2022-05-06 | $78.90 | $79.40 | $78.06 | $79.08 | $78.71 | 663,492 |
| 2022-05-05 | $80.77 | $80.93 | $78.81 | $79.41 | $79.04 | 852,677 |
| 2022-05-04 | $79.15 | $81.18 | $79.15 | $81.18 | $80.80 | 945,796 |
| 2022-05-03 | $79.27 | $80.17 | $79.27 | $79.61 | $79.23 | 614,316 |
| 2022-05-02 | $79.97 | $80.25 | $78.01 | $79.15 | $78.78 | 476,694 |
| 2022-04-29 | $80.23 | $80.62 | $79.17 | $79.69 | $79.31 | 980,472 |
| 2022-04-28 | $80.59 | $81.20 | $80.20 | $80.57 | $80.19 | 588,283 |
| 2022-04-27 | $80.34 | $81.35 | $80.10 | $80.26 | $79.88 | 537,797 |
| 2022-04-26 | $81.90 | $81.90 | $80.13 | $80.17 | $79.79 | 458,648 |
| 2022-04-25 | $81.70 | $81.87 | $80.45 | $81.81 | $81.42 | 730,807 |
| 2022-04-22 | $83.18 | $83.50 | $81.76 | $81.80 | $81.41 | 627,855 |
| 2022-04-21 | $83.46 | $84.39 | $82.96 | $83.15 | $82.76 | 655,499 |
| 2022-04-20 | $83.14 | $83.90 | $82.80 | $83.13 | $82.74 | 570,586 |
| 2022-04-19 | $82.38 | $82.93 | $81.32 | $82.39 | $82.00 | 414,848 |
| 2022-04-18 | $82.56 | $83.32 | $82.16 | $82.37 | $81.98 | 323,780 |
| 2022-04-14 | $82.88 | $83.16 | $82.49 | $82.72 | $82.33 | 382,894 |
| 2022-04-13 | $82.42 | $82.99 | $82.03 | $82.75 | $82.36 | 324,206 |
| 2022-04-12 | $82.72 | $83.77 | $82.49 | $82.50 | $82.11 | 574,635 |
| 2022-04-11 | $82.98 | $83.49 | $82.55 | $82.89 | $82.50 | 456,940 |
| 2022-04-08 | $82.96 | $83.50 | $82.15 | $83.02 | $82.63 | 519,239 |
| 2022-04-07 | $82.42 | $83.10 | $82.00 | $82.83 | $82.44 | 1,062,745 |
| 2022-04-06 | $82.27 | $82.90 | $82.10 | $82.39 | $82.00 | 482,090 |
| 2022-04-05 | $83.12 | $83.76 | $82.25 | $82.54 | $82.15 | 825,760 |
| 2022-04-04 | $83.16 | $83.18 | $82.44 | $83.11 | $82.72 | 574,312 |
| 2022-04-01 | $82.44 | $83.46 | $81.90 | $83.46 | $83.07 | 562,737 |
| 2022-03-31 | $82.86 | $83.82 | $82.12 | $82.21 | $81.82 | 538,167 |
| 2022-03-30 | $83.54 | $83.97 | $82.40 | $82.88 | $82.49 | 528,461 |
| 2022-03-29 | $82.16 | $83.98 | $82.05 | $83.93 | $83.14 | 652,091 |
| 2022-03-28 | $81.66 | $82.04 | $81.28 | $82.00 | $81.23 | 268,407 |
| 2022-03-25 | $81.47 | $81.94 | $81.15 | $81.90 | $81.13 | 354,943 |
| 2022-03-24 | $80.67 | $81.50 | $80.32 | $81.27 | $80.50 | 382,622 |
| 2022-03-23 | $81.35 | $81.35 | $80.08 | $80.30 | $79.54 | 550,702 |
| 2022-03-22 | $82.62 | $82.62 | $81.22 | $81.44 | $80.67 | 616,520 |
| 2022-03-21 | $81.79 | $82.45 | $81.07 | $81.73 | $80.96 | 551,412 |
| 2022-03-18 | $80.89 | $81.72 | $80.16 | $81.69 | $80.92 | 1,367,883 |
| 2022-03-17 | $80.68 | $81.48 | $80.36 | $81.31 | $80.54 | 383,387 |
| 2022-03-16 | $78.99 | $80.87 | $78.99 | $80.82 | $80.06 | 785,841 |
| 2022-03-15 | $79.60 | $79.96 | $78.63 | $78.94 | $78.19 | 576,988 |
| 2022-03-14 | $79.22 | $79.78 | $78.99 | $79.31 | $78.56 | 611,484 |
| 2022-03-11 | $79.98 | $80.21 | $78.87 | $78.93 | $78.19 | 493,666 |
| 2022-03-10 | $79.04 | $79.99 | $78.20 | $79.85 | $79.10 | 545,725 |
| 2022-03-09 | $79.72 | $79.79 | $78.68 | $79.43 | $78.68 | 648,160 |
| 2022-03-08 | $80.34 | $80.35 | $78.18 | $78.53 | $77.79 | 789,543 |
| 2022-03-07 | $81.35 | $82.17 | $80.40 | $80.44 | $79.68 | 797,068 |
| 2022-03-04 | $79.95 | $81.90 | $79.66 | $81.88 | $81.11 | 697,579 |
| 2022-03-03 | $80.00 | $80.71 | $79.55 | $80.57 | $79.81 | 475,964 |
| 2022-03-02 | $78.65 | $80.66 | $78.50 | $80.45 | $79.69 | 454,983 |
| 2022-03-01 | $78.31 | $79.24 | $78.00 | $78.39 | $77.65 | 655,251 |
| 2022-02-28 | $77.96 | $78.97 | $77.75 | $78.70 | $77.96 | 696,904 |
| 2022-02-25 | $77.59 | $79.25 | $77.12 | $78.94 | $78.19 | 551,816 |
| 2022-02-24 | $75.95 | $77.63 | $75.19 | $77.55 | $76.82 | 842,350 |
| 2022-02-23 | $78.05 | $78.65 | $76.92 | $76.96 | $76.23 | 585,615 |
| 2022-02-22 | $78.84 | $79.56 | $77.74 | $77.92 | $77.18 | 889,184 |
| 2022-02-18 | $79.70 | $80.57 | $78.94 | $79.57 | $78.82 | 565,731 |
| 2022-02-17 | $79.11 | $80.18 | $78.84 | $79.76 | $79.01 | 584,694 |
| 2022-02-16 | $79.03 | $80.13 | $78.75 | $79.73 | $78.98 | 494,756 |
| 2022-02-15 | $80.07 | $80.50 | $78.91 | $78.99 | $78.24 | 1,174,319 |
| 2022-02-14 | $79.04 | $79.97 | $78.66 | $79.71 | $78.96 | 705,770 |
| 2022-02-11 | $79.71 | $79.98 | $78.99 | $79.32 | $78.57 | 381,092 |
| 2022-02-10 | $79.45 | $80.41 | $79.41 | $79.63 | $78.88 | 549,652 |
| 2022-02-09 | $78.83 | $80.48 | $78.43 | $80.02 | $79.26 | 697,015 |
| 2022-02-08 | $77.71 | $78.76 | $77.66 | $78.20 | $77.46 | 1,141,568 |
| 2022-02-07 | $76.81 | $78.58 | $76.70 | $77.87 | $77.14 | 767,143 |
| 2022-02-04 | $76.80 | $78.22 | $76.80 | $77.17 | $76.44 | 936,564 |
| 2022-02-03 | $76.09 | $77.65 | $75.70 | $77.08 | $76.35 | 748,928 |
| 2022-02-02 | $78.58 | $79.73 | $77.39 | $78.00 | $77.26 | 1,118,171 |
| 2022-02-01 | $75.25 | $77.06 | $75.25 | $77.00 | $76.27 | 747,878 |
| 2022-01-31 | $75.26 | $76.04 | $74.94 | $75.89 | $75.17 | 863,505 |
| 2022-01-28 | $74.69 | $75.68 | $74.15 | $75.63 | $74.92 | 424,004 |
| 2022-01-27 | $74.92 | $75.53 | $74.28 | $74.46 | $73.76 | 412,057 |
| 2022-01-26 | $75.35 | $76.26 | $74.13 | $74.28 | $73.58 | 625,123 |
| 2022-01-25 | $74.48 | $75.56 | $72.98 | $75.00 | $74.29 | 836,386 |
| 2022-01-24 | $74.34 | $75.32 | $72.63 | $75.24 | $74.53 | 602,146 |
| 2022-01-21 | $75.70 | $76.29 | $74.68 | $75.08 | $74.37 | 536,412 |
| 2022-01-20 | $75.62 | $76.96 | $75.46 | $75.74 | $75.03 | 568,388 |
| 2022-01-19 | $75.51 | $76.36 | $75.12 | $75.66 | $74.95 | 438,418 |
| 2022-01-18 | $75.39 | $75.82 | $74.97 | $75.51 | $74.80 | 340,364 |
| 2022-01-14 | $75.18 | $75.75 | $74.97 | $75.70 | $74.99 | 365,733 |
| 2022-01-13 | $75.91 | $76.76 | $75.22 | $75.68 | $74.97 | 468,541 |
| 2022-01-12 | $76.19 | $76.74 | $75.18 | $75.54 | $74.83 | 495,938 |
| 2022-01-11 | $75.74 | $76.65 | $74.95 | $76.02 | $75.30 | 706,413 |
| 2022-01-10 | $74.90 | $76.73 | $74.73 | $75.78 | $75.06 | 390,701 |
| 2022-01-07 | $75.09 | $75.81 | $75.00 | $75.23 | $74.52 | 468,095 |
| 2022-01-06 | $74.69 | $75.29 | $74.48 | $75.22 | $74.51 | 479,064 |
| 2022-01-05 | $75.89 | $76.16 | $74.37 | $74.50 | $73.80 | 667,147 |
| 2022-01-04 | $75.20 | $76.70 | $75.07 | $76.10 | $75.38 | 512,103 |
| 2022-01-03 | $74.73 | $75.32 | $74.23 | $75.08 | $74.37 | 420,845 |
| 2021-12-31 | $74.91 | $75.33 | $74.81 | $74.84 | $74.13 | 213,207 |
| 2021-12-30 | $75.58 | $75.66 | $74.56 | $74.97 | $74.26 | 222,783 |
| 2021-12-29 | $75.18 | $75.91 | $75.07 | $75.69 | $74.62 | 357,058 |
| 2021-12-28 | $74.53 | $75.51 | $74.53 | $75.17 | $74.10 | 257,625 |
| 2021-12-27 | $74.34 | $75.07 | $74.20 | $75.03 | $73.97 | 222,263 |
| 2021-12-23 | $74.33 | $74.67 | $74.12 | $74.33 | $73.28 | 328,807 |
| 2021-12-22 | $73.22 | $74.13 | $73.10 | $73.97 | $72.92 | 376,737 |
| 2021-12-21 | $72.74 | $73.63 | $72.74 | $73.33 | $72.29 | 461,630 |
| 2021-12-20 | $71.57 | $72.60 | $71.17 | $72.49 | $71.46 | 581,637 |
| 2021-12-17 | $74.19 | $74.41 | $72.99 | $73.09 | $72.05 | 1,239,743 |
| 2021-12-16 | $73.96 | $74.93 | $73.75 | $74.28 | $73.23 | 687,969 |
| 2021-12-15 | $72.82 | $74.04 | $72.43 | $73.97 | $72.92 | 696,151 |
| 2021-12-14 | $70.99 | $72.78 | $70.99 | $72.35 | $71.32 | 723,122 |
| 2021-12-13 | $71.87 | $73.18 | $71.43 | $72.70 | $71.67 | 636,539 |
| 2021-12-10 | $72.00 | $72.58 | $71.75 | $72.09 | $71.07 | 643,233 |
| 2021-12-09 | $71.00 | $71.67 | $70.66 | $71.57 | $70.56 | 533,387 |
| 2021-12-08 | $70.95 | $71.41 | $70.55 | $71.16 | $70.15 | 400,857 |
| 2021-12-07 | $70.76 | $71.31 | $70.47 | $70.77 | $69.77 | 595,903 |
| 2021-12-06 | $70.23 | $70.80 | $69.92 | $70.35 | $69.35 | 734,006 |
| 2021-12-03 | $70.61 | $70.98 | $69.79 | $69.89 | $68.90 | 822,703 |
| 2021-12-02 | $68.33 | $70.85 | $68.33 | $70.55 | $69.55 | 703,007 |
| 2021-12-01 | $70.25 | $70.25 | $68.33 | $68.34 | $67.37 | 791,834 |
| 2021-11-30 | $70.60 | $71.12 | $69.70 | $69.82 | $68.83 | 697,710 |
| 2021-11-29 | $70.63 | $71.62 | $70.25 | $70.98 | $69.97 | 530,768 |
| 2021-11-26 | $71.42 | $71.81 | $70.10 | $70.31 | $69.31 | 453,113 |
| 2021-11-24 | $72.29 | $73.00 | $71.94 | $72.53 | $71.50 | 704,664 |
| 2021-11-23 | $72.25 | $72.68 | $71.31 | $72.48 | $71.45 | 713,292 |
| 2021-11-22 | $72.90 | $73.07 | $71.96 | $71.96 | $70.94 | 607,918 |
| 2021-11-19 | $73.55 | $73.55 | $72.64 | $72.75 | $71.72 | 449,671 |
| 2021-11-18 | $73.56 | $73.96 | $72.83 | $73.45 | $72.41 | 862,965 |
| 2021-11-17 | $73.55 | $74.11 | $73.01 | $73.46 | $72.42 | 713,538 |
| 2021-11-16 | $74.33 | $74.85 | $73.56 | $73.84 | $72.79 | 1,190,900 |
| 2021-11-15 | $74.11 | $74.58 | $73.71 | $73.89 | $72.84 | 635,398 |
| 2021-11-12 | $75.10 | $75.24 | $73.62 | $73.89 | $72.84 | 721,739 |
| 2021-11-11 | $74.48 | $75.69 | $74.30 | $75.24 | $74.17 | 567,950 |
| 2021-11-10 | $74.50 | $75.60 | $74.33 | $74.36 | $73.31 | 833,716 |
| 2021-11-09 | $76.04 | $76.41 | $74.54 | $74.87 | $73.81 | 885,015 |
| 2021-11-08 | $75.89 | $76.59 | $75.20 | $76.22 | $75.14 | 843,351 |
| 2021-11-05 | $75.67 | $76.80 | $75.17 | $75.70 | $74.63 | 777,495 |
| 2021-11-04 | $74.50 | $75.86 | $74.50 | $75.11 | $74.05 | 734,799 |
| 2021-11-03 | $75.01 | $76.86 | $73.54 | $74.14 | $73.09 | 1,337,077 |
| 2021-11-02 | $78.01 | $78.67 | $77.33 | $78.10 | $76.99 | 604,537 |
| 2021-11-01 | $78.19 | $78.90 | $77.53 | $78.10 | $76.99 | 596,247 |
| 2021-10-29 | $76.39 | $78.55 | $76.39 | $77.84 | $76.74 | 994,797 |
| 2021-10-28 | $77.77 | $78.44 | $75.92 | $76.63 | $75.54 | 844,638 |
| 2021-10-27 | $80.29 | $80.29 | $77.50 | $77.69 | $76.59 | 751,484 |
| 2021-10-26 | $80.58 | $81.33 | $80.12 | $80.16 | $79.02 | 485,402 |
| 2021-10-25 | $81.47 | $81.47 | $80.12 | $80.27 | $79.13 | 404,808 |
| 2021-10-22 | $81.13 | $81.73 | $80.58 | $81.16 | $80.01 | 478,889 |
| 2021-10-21 | $81.70 | $81.70 | $80.35 | $81.11 | $79.96 | 338,176 |
| 2021-10-20 | $79.81 | $80.94 | $79.81 | $80.62 | $79.48 | 374,847 |
| 2021-10-19 | $80.50 | $80.50 | $79.47 | $79.77 | $78.64 | 485,794 |
| 2021-10-18 | $80.35 | $81.19 | $80.03 | $80.04 | $78.91 | 316,809 |
| 2021-10-15 | $80.70 | $81.29 | $80.35 | $80.66 | $79.52 | 321,381 |
| 2021-10-14 | $79.50 | $80.48 | $79.50 | $80.27 | $79.13 | 287,654 |
| 2021-10-13 | $78.28 | $79.24 | $78.02 | $79.08 | $77.96 | 374,862 |
| 2021-10-12 | $77.99 | $78.52 | $77.71 | $78.23 | $77.12 | 448,052 |
| 2021-10-11 | $77.94 | $78.44 | $77.67 | $78.00 | $76.89 | 324,477 |
| 2021-10-08 | $77.83 | $78.54 | $77.68 | $77.83 | $76.73 | 300,688 |
| 2021-10-07 | $76.99 | $78.28 | $76.95 | $77.74 | $76.64 | 336,527 |
| 2021-10-06 | $76.41 | $77.16 | $75.72 | $76.47 | $75.39 | 392,186 |
| 2021-10-05 | $76.16 | $77.09 | $75.87 | $76.78 | $75.69 | 444,185 |
| 2021-10-04 | $75.99 | $76.33 | $75.59 | $76.12 | $75.04 | 522,959 |
| 2021-10-01 | $76.07 | $76.70 | $75.14 | $76.27 | $75.19 | 315,078 |
| 2021-09-30 | $76.48 | $76.75 | $75.61 | $75.71 | $74.64 | 554,807 |
| 2021-09-29 | $75.69 | $76.85 | $75.53 | $76.21 | $75.13 | 306,771 |
| 2021-09-28 | $76.93 | $77.98 | $75.87 | $76.02 | $74.59 | 393,265 |
| 2021-09-27 | $76.86 | $77.62 | $76.81 | $77.14 | $75.69 | 277,380 |
| 2021-09-24 | $76.93 | $77.11 | $76.41 | $76.84 | $75.39 | 628,635 |
| 2021-09-23 | $76.34 | $77.48 | $76.34 | $77.00 | $75.55 | 481,703 |
| 2021-09-22 | $75.96 | $76.76 | $75.76 | $76.23 | $74.80 | 569,406 |
| 2021-09-21 | $77.05 | $77.30 | $75.91 | $75.95 | $74.52 | 501,729 |
| 2021-09-20 | $76.57 | $77.22 | $75.06 | $76.55 | $75.11 | 828,668 |
| 2021-09-17 | $77.79 | $78.15 | $77.25 | $77.63 | $76.17 | 780,695 |
| 2021-09-16 | $78.34 | $78.62 | $77.73 | $77.87 | $76.41 | 408,968 |
| 2021-09-15 | $77.43 | $78.85 | $77.33 | $78.42 | $76.95 | 397,179 |
| 2021-09-14 | $77.60 | $78.00 | $77.03 | $77.20 | $75.75 | 584,163 |
| 2021-09-13 | $77.79 | $78.68 | $77.17 | $77.57 | $76.11 | 379,344 |
| 2021-09-10 | $77.96 | $78.16 | $77.36 | $77.47 | $76.01 | 307,557 |
| 2021-09-09 | $78.65 | $78.72 | $77.73 | $77.77 | $76.31 | 392,928 |
| 2021-09-08 | $77.80 | $79.03 | $77.43 | $78.73 | $77.25 | 426,136 |
| 2021-09-07 | $77.63 | $78.49 | $77.38 | $77.94 | $76.47 | 441,549 |
| 2021-09-03 | $78.41 | $78.83 | $78.15 | $78.31 | $76.84 | 579,756 |
| 2021-09-02 | $77.25 | $78.12 | $77.25 | $78.09 | $76.62 | 338,525 |
| 2021-09-01 | $77.14 | $77.62 | $76.99 | $77.26 | $75.81 | 453,913 |
| 2021-08-31 | $76.87 | $77.47 | $76.60 | $77.03 | $75.58 | 540,450 |
| 2021-08-30 | $77.26 | $77.56 | $76.58 | $76.73 | $75.29 | 472,685 |
| 2021-08-27 | $76.18 | $77.25 | $76.18 | $77.10 | $75.65 | 571,171 |
| 2021-08-26 | $77.36 | $77.40 | $76.19 | $76.26 | $74.83 | 349,192 |
| 2021-08-25 | $77.32 | $77.66 | $76.97 | $77.23 | $75.78 | 532,130 |
| 2021-08-24 | $77.84 | $78.05 | $77.31 | $77.41 | $75.95 | 328,033 |
| 2021-08-23 | $78.27 | $78.57 | $77.56 | $77.73 | $76.27 | 363,112 |
| 2021-08-20 | $77.54 | $78.79 | $76.83 | $78.00 | $76.53 | 1,147,350 |
| 2021-08-19 | $76.64 | $77.89 | $76.59 | $77.66 | $76.20 | 563,564 |
| 2021-08-18 | $77.40 | $78.28 | $76.94 | $77.03 | $75.58 | 405,862 |
| 2021-08-17 | $78.37 | $78.53 | $77.30 | $77.63 | $76.17 | 242,087 |
| 2021-08-16 | $78.00 | $79.25 | $77.95 | $78.71 | $77.23 | 503,517 |
| 2021-08-13 | $76.95 | $78.86 | $76.69 | $78.20 | $76.73 | 548,534 |
| 2021-08-12 | $75.60 | $76.70 | $75.51 | $76.64 | $75.20 | 276,110 |
| 2021-08-11 | $76.27 | $76.68 | $75.40 | $75.60 | $74.18 | 504,337 |
| 2021-08-10 | $75.78 | $76.51 | $75.71 | $76.37 | $74.93 | 454,654 |
| 2021-08-09 | $76.08 | $76.23 | $75.29 | $75.64 | $74.22 | 405,636 |
| 2021-08-06 | $76.28 | $76.59 | $75.93 | $76.22 | $74.79 | 317,931 |
| 2021-08-05 | $77.96 | $78.11 | $75.06 | $76.05 | $74.62 | 547,943 |
| 2021-08-04 | $76.24 | $76.36 | $75.02 | $75.13 | $73.72 | 469,659 |
| 2021-08-03 | $76.66 | $76.87 | $76.05 | $76.30 | $74.87 | 640,298 |
| 2021-08-02 | $77.06 | $77.80 | $76.61 | $76.67 | $75.23 | 448,719 |
| 2021-07-30 | $76.86 | $77.51 | $76.65 | $77.11 | $75.66 | 466,638 |
| 2021-07-29 | $77.70 | $78.14 | $77.03 | $77.11 | $75.66 | 658,359 |
| 2021-07-28 | $77.29 | $77.79 | $76.25 | $77.32 | $75.87 | 1,386,198 |
| 2021-07-27 | $77.64 | $78.26 | $76.62 | $77.06 | $75.61 | 401,035 |
| 2021-07-26 | $78.00 | $78.38 | $77.82 | $77.97 | $76.50 | 265,457 |
| 2021-07-23 | $77.14 | $78.09 | $77.01 | $77.89 | $76.43 | 273,172 |
| 2021-07-22 | $77.93 | $77.93 | $76.85 | $77.19 | $75.74 | 790,540 |
| 2021-07-21 | $77.91 | $78.43 | $77.41 | $77.81 | $76.35 | 445,296 |
| 2021-07-20 | $77.18 | $78.63 | $76.89 | $77.89 | $76.43 | 344,550 |
| 2021-07-19 | $78.04 | $78.66 | $76.77 | $76.98 | $75.53 | 476,501 |
| 2021-07-16 | $78.79 | $79.23 | $78.52 | $78.76 | $77.28 | 421,566 |
| 2021-07-15 | $78.60 | $79.00 | $78.23 | $78.59 | $77.11 | 363,139 |
| 2021-07-14 | $78.60 | $79.10 | $78.33 | $78.78 | $77.30 | 249,499 |
| 2021-07-13 | $78.50 | $78.88 | $78.17 | $78.30 | $76.83 | 363,144 |
| 2021-07-12 | $79.41 | $79.67 | $78.45 | $78.66 | $77.18 | 335,143 |
| 2021-07-09 | $78.24 | $79.50 | $78.24 | $79.46 | $77.97 | 512,845 |
| 2021-07-08 | $77.76 | $78.84 | $77.62 | $78.11 | $76.64 | 480,243 |
| 2021-07-07 | $78.26 | $78.73 | $77.77 | $78.52 | $77.04 | 446,460 |
| 2021-07-06 | $78.14 | $78.40 | $77.12 | $77.93 | $76.46 | 777,551 |
| 2021-07-02 | $79.19 | $79.19 | $78.28 | $78.40 | $76.93 | 368,769 |
| 2021-07-01 | $77.59 | $79.40 | $77.41 | $78.96 | $77.47 | 837,327 |
| 2021-06-30 | $77.67 | $77.74 | $76.93 | $77.36 | $75.91 | 770,751 |
| 2021-06-29 | $77.82 | $78.15 | $77.27 | $77.67 | $76.21 | 525,022 |
| 2021-06-28 | $79.00 | $79.19 | $77.87 | $78.08 | $76.26 | 606,210 |
| 2021-06-25 | $77.04 | $78.99 | $76.57 | $78.85 | $77.01 | 1,797,017 |
| 2021-06-24 | $77.88 | $77.88 | $76.79 | $77.17 | $75.37 | 562,963 |
| 2021-06-23 | $78.76 | $79.12 | $77.62 | $77.82 | $76.00 | 653,049 |
| 2021-06-22 | $79.22 | $79.95 | $78.67 | $79.07 | $77.22 | 543,223 |
| 2021-06-21 | $78.14 | $79.35 | $78.14 | $79.22 | $77.37 | 664,421 |
| 2021-06-18 | $77.38 | $78.35 | $77.30 | $77.85 | $76.03 | 1,639,332 |
| 2021-06-17 | $79.70 | $79.83 | $79.01 | $79.24 | $77.39 | 695,662 |
| 2021-06-16 | $80.81 | $81.28 | $79.59 | $79.59 | $77.73 | 497,548 |
| 2021-06-15 | $80.87 | $80.94 | $80.36 | $80.65 | $78.77 | 502,853 |
| 2021-06-14 | $80.63 | $80.91 | $80.43 | $80.66 | $78.78 | 385,652 |
| 2021-06-11 | $80.96 | $80.96 | $78.73 | $80.84 | $78.95 | 578,964 |
| 2021-06-10 | $80.31 | $80.67 | $79.90 | $80.56 | $78.68 | 419,378 |
| 2021-06-09 | $80.95 | $80.96 | $80.12 | $80.16 | $78.29 | 547,581 |
| 2021-06-08 | $80.57 | $80.87 | $80.32 | $80.71 | $78.83 | 987,917 |
| 2021-06-07 | $80.48 | $81.19 | $80.28 | $80.68 | $78.80 | 675,640 |
| 2021-06-04 | $80.33 | $80.66 | $79.96 | $80.61 | $78.73 | 1,052,704 |
| 2021-06-03 | $78.52 | $80.14 | $78.47 | $80.06 | $78.19 | 773,886 |
| 2021-06-02 | $78.82 | $78.90 | $78.50 | $78.76 | $76.92 | 694,745 |
| 2021-06-01 | $78.33 | $78.71 | $77.84 | $78.49 | $76.66 | 579,002 |
| 2021-05-28 | $78.15 | $78.22 | $77.87 | $78.10 | $76.28 | 401,581 |
| 2021-05-27 | $77.13 | $78.06 | $77.01 | $77.94 | $76.12 | 399,507 |
| 2021-05-26 | $76.71 | $77.46 | $76.03 | $77.04 | $75.24 | 450,353 |
| 2021-05-25 | $77.78 | $78.41 | $77.25 | $77.56 | $75.75 | 343,717 |
| 2021-05-24 | $77.78 | $78.36 | $77.47 | $77.78 | $75.97 | 338,377 |
| 2021-05-21 | $77.44 | $78.33 | $77.36 | $77.52 | $75.71 | 376,498 |
| 2021-05-20 | $76.51 | $77.22 | $76.41 | $77.06 | $75.26 | 392,445 |
| 2021-05-19 | $75.87 | $76.99 | $75.23 | $76.94 | $75.14 | 463,055 |
| 2021-05-18 | $77.98 | $77.98 | $76.26 | $76.68 | $74.89 | 516,730 |
| 2021-05-17 | $77.56 | $78.49 | $77.56 | $78.09 | $76.27 | 699,382 |
| 2021-05-14 | $76.44 | $78.13 | $75.49 | $77.90 | $76.08 | 733,529 |
| 2021-05-13 | $75.59 | $76.23 | $74.09 | $75.62 | $73.86 | 1,518,820 |
| 2021-05-12 | $74.12 | $74.65 | $72.35 | $72.68 | $70.98 | 1,136,344 |
| 2021-05-11 | $75.74 | $75.94 | $74.47 | $74.80 | $73.05 | 618,856 |
| 2021-05-10 | $77.00 | $77.32 | $76.28 | $76.40 | $74.62 | 473,391 |
| 2021-05-07 | $76.99 | $77.18 | $76.34 | $76.82 | $75.03 | 410,052 |
| 2021-05-06 | $76.42 | $77.19 | $75.91 | $76.95 | $75.15 | 443,943 |
| 2021-05-05 | $76.76 | $76.76 | $75.73 | $76.12 | $74.34 | 478,635 |
| 2021-05-04 | $77.56 | $77.58 | $76.33 | $76.49 | $74.71 | 465,265 |
| 2021-05-03 | $76.94 | $77.97 | $76.94 | $77.43 | $75.62 | 394,453 |
| 2021-04-30 | $77.68 | $77.76 | $76.66 | $76.74 | $74.95 | 660,379 |
| 2021-04-29 | $77.27 | $77.86 | $76.80 | $77.73 | $75.92 | 596,757 |
| 2021-04-28 | $77.15 | $77.75 | $76.72 | $76.79 | $75.00 | 537,157 |
| 2021-04-27 | $78.56 | $78.63 | $77.20 | $77.20 | $75.40 | 759,199 |
| 2021-04-26 | $78.47 | $78.72 | $77.82 | $78.38 | $76.55 | 680,675 |
| 2021-04-23 | $77.66 | $78.56 | $77.51 | $78.15 | $76.33 | 510,262 |
| 2021-04-22 | $77.35 | $78.27 | $77.23 | $77.43 | $75.62 | 815,848 |
| 2021-04-21 | $76.91 | $77.95 | $76.75 | $77.21 | $75.41 | 874,778 |
| 2021-04-20 | $76.80 | $77.27 | $75.89 | $76.89 | $75.10 | 998,356 |
| 2021-04-19 | $76.28 | $77.06 | $75.95 | $76.87 | $75.08 | 881,691 |
| 2021-04-16 | $75.54 | $76.25 | $75.22 | $76.11 | $74.33 | 790,151 |
| 2021-04-15 | $74.91 | $75.85 | $74.79 | $74.95 | $73.20 | 729,739 |
| 2021-04-14 | $73.39 | $74.66 | $73.24 | $74.37 | $72.63 | 747,269 |
| 2021-04-13 | $74.23 | $74.51 | $73.71 | $74.13 | $72.40 | 500,588 |
| 2021-04-12 | $74.01 | $74.61 | $73.69 | $74.33 | $72.60 | 927,329 |
| 2021-04-09 | $73.65 | $74.04 | $72.89 | $73.68 | $71.96 | 771,674 |
| 2021-04-08 | $72.56 | $74.02 | $72.26 | $73.75 | $72.03 | 1,349,334 |
| 2021-04-07 | $72.02 | $72.86 | $71.56 | $72.85 | $71.15 | 1,072,060 |
| 2021-04-06 | $71.99 | $72.36 | $71.15 | $72.33 | $70.64 | 1,184,515 |
| 2021-04-05 | $72.54 | $72.90 | $71.33 | $72.13 | $70.45 | 1,322,301 |
| 2021-04-01 | $71.01 | $73.93 | $70.34 | $72.40 | $70.71 | 3,691,545 |
| 2021-03-31 | $74.99 | $77.14 | $70.05 | $70.15 | $68.51 | 6,631,300 |
| 2021-03-30 | $81.37 | $81.49 | $78.93 | $79.34 | $77.49 | 1,151,451 |
| 2021-03-29 | $81.77 | $82.17 | $81.38 | $81.87 | $79.60 | 633,573 |
| 2021-03-26 | $79.86 | $82.20 | $79.86 | $82.16 | $79.88 | 564,645 |
| 2021-03-25 | $78.84 | $80.50 | $78.62 | $80.21 | $77.98 | 710,207 |
| 2021-03-24 | $78.73 | $79.45 | $78.47 | $78.77 | $76.58 | 951,852 |
| 2021-03-23 | $80.13 | $80.21 | $78.49 | $78.61 | $76.43 | 820,766 |
| 2021-03-22 | $80.27 | $80.57 | $79.56 | $80.00 | $77.78 | 1,066,699 |
| 2021-03-19 | $80.53 | $81.59 | $80.21 | $80.59 | $78.35 | 1,187,269 |
| 2021-03-18 | $80.70 | $81.76 | $80.49 | $80.59 | $78.35 | 503,441 |
| 2021-03-17 | $81.01 | $81.34 | $80.23 | $80.79 | $78.55 | 625,859 |
| 2021-03-16 | $81.00 | $82.38 | $80.77 | $81.28 | $79.02 | 973,044 |
| 2021-03-15 | $79.96 | $80.81 | $79.49 | $80.80 | $78.56 | 407,613 |
| 2021-03-12 | $79.20 | $80.26 | $78.91 | $79.93 | $77.71 | 492,579 |
| 2021-03-11 | $79.28 | $80.06 | $78.83 | $79.09 | $76.90 | 844,933 |
| 2021-03-10 | $78.58 | $79.82 | $78.56 | $78.98 | $76.79 | 852,449 |
| 2021-03-09 | $78.05 | $79.60 | $78.02 | $78.94 | $76.75 | 783,121 |
| 2021-03-08 | $77.42 | $78.66 | $77.32 | $78.03 | $75.87 | 1,311,564 |
| 2021-03-05 | $76.75 | $78.02 | $76.00 | $77.27 | $75.13 | 1,225,523 |
| 2021-03-04 | $78.03 | $78.78 | $76.12 | $76.34 | $74.22 | 1,615,712 |
| 2021-03-03 | $77.66 | $78.54 | $77.02 | $78.08 | $75.91 | 609,609 |
| 2021-03-02 | $76.98 | $78.01 | $76.72 | $77.60 | $75.45 | 1,046,486 |
| 2021-03-01 | $76.72 | $77.57 | $76.45 | $77.27 | $75.13 | 657,106 |
| 2021-02-26 | $76.62 | $76.67 | $75.30 | $75.81 | $73.71 | 821,718 |
| 2021-02-25 | $77.81 | $78.26 | $76.49 | $76.67 | $74.54 | 986,774 |
| 2021-02-24 | $77.04 | $78.03 | $77.04 | $77.62 | $75.47 | 964,864 |
| 2021-02-23 | $77.33 | $77.71 | $76.90 | $77.48 | $75.33 | 1,250,972 |
| 2021-02-22 | $76.65 | $77.41 | $76.37 | $77.15 | $75.01 | 961,769 |
| 2021-02-19 | $77.72 | $77.83 | $76.84 | $76.97 | $74.83 | 907,668 |
| 2021-02-18 | $77.98 | $78.28 | $76.94 | $77.49 | $75.34 | 1,145,043 |
| 2021-02-17 | $78.30 | $78.50 | $76.74 | $78.26 | $76.09 | 1,469,676 |
| 2021-02-16 | $77.31 | $78.28 | $76.70 | $78.07 | $75.90 | 955,648 |
| 2021-02-12 | $77.29 | $77.65 | $76.85 | $77.59 | $75.44 | 742,682 |
| 2021-02-11 | $77.21 | $78.03 | $77.00 | $77.33 | $75.18 | 1,067,609 |
| 2021-02-10 | $77.56 | $77.93 | $77.04 | $77.76 | $75.60 | 1,047,608 |
| 2021-02-09 | $76.36 | $77.46 | $75.84 | $77.14 | $75.00 | 1,029,675 |
| 2021-02-08 | $75.00 | $76.64 | $74.51 | $76.53 | $74.41 | 808,958 |
| 2021-02-05 | $74.43 | $75.24 | $74.00 | $75.01 | $72.93 | 955,310 |
| 2021-02-04 | $73.15 | $74.80 | $72.65 | $74.39 | $72.33 | 1,242,211 |
| 2021-02-03 | $74.99 | $77.44 | $73.84 | $74.85 | $72.77 | 1,240,047 |
| 2021-02-02 | $72.90 | $73.50 | $72.11 | $73.08 | $71.05 | 946,029 |
| 2021-02-01 | $70.86 | $73.05 | $70.62 | $72.49 | $70.48 | 708,212 |
| 2021-01-29 | $71.75 | $72.38 | $70.49 | $70.62 | $68.66 | 1,104,141 |
| 2021-01-28 | $71.54 | $72.23 | $70.97 | $72.02 | $70.02 | 1,009,095 |
| 2021-01-27 | $71.35 | $71.85 | $70.52 | $71.24 | $69.26 | 835,503 |
| 2021-01-26 | $72.00 | $72.00 | $71.13 | $71.49 | $69.51 | 437,832 |
| 2021-01-25 | $71.21 | $71.71 | $70.40 | $71.66 | $69.67 | 596,424 |
| 2021-01-22 | $70.58 | $70.98 | $69.91 | $70.78 | $68.82 | 425,276 |
| 2021-01-21 | $71.15 | $71.38 | $70.69 | $70.86 | $68.89 | 569,587 |
| 2021-01-20 | $70.40 | $71.16 | $70.40 | $71.05 | $69.08 | 285,030 |
| 2021-01-19 | $70.10 | $70.48 | $69.75 | $70.23 | $68.28 | 481,424 |
| 2021-01-15 | $70.19 | $70.80 | $69.91 | $70.02 | $68.08 | 571,723 |
| 2021-01-14 | $70.64 | $71.06 | $70.10 | $70.33 | $68.38 | 543,551 |
| 2021-01-13 | $70.66 | $70.84 | $68.87 | $70.20 | $68.25 | 733,822 |
| 2021-01-12 | $69.75 | $70.42 | $69.21 | $70.31 | $68.36 | 1,072,614 |
| 2021-01-11 | $70.05 | $70.55 | $69.56 | $69.63 | $67.70 | 563,710 |
| 2021-01-08 | $70.15 | $71.52 | $70.10 | $70.44 | $68.49 | 628,578 |
| 2021-01-07 | $69.63 | $70.79 | $69.63 | $70.57 | $68.61 | 810,451 |
| 2021-01-06 | $67.43 | $70.24 | $67.40 | $69.34 | $67.42 | 958,507 |
| 2021-01-05 | $69.33 | $70.14 | $69.31 | $69.51 | $67.58 | 377,710 |
| 2021-01-04 | $70.72 | $71.28 | $69.36 | $69.54 | $67.61 | 474,054 |
| 2020-12-31 | $69.53 | $71.13 | $69.46 | $70.93 | $68.96 | 489,448 |
| 2020-12-30 | $69.88 | $70.43 | $69.28 | $69.36 | $67.44 | 464,327 |
| 2020-12-29 | $70.72 | $70.73 | $69.85 | $69.97 | $67.71 | 448,971 |
| 2020-12-28 | $70.00 | $70.81 | $69.68 | $70.51 | $68.23 | 281,833 |
| 2020-12-24 | $69.77 | $69.79 | $69.39 | $69.67 | $67.42 | 200,125 |
| 2020-12-23 | $69.43 | $69.71 | $69.09 | $69.32 | $67.08 | 563,218 |
| 2020-12-22 | $69.16 | $69.56 | $68.43 | $69.16 | $66.93 | 563,721 |
| 2020-12-21 | $68.40 | $69.46 | $67.62 | $69.24 | $67.00 | 959,602 |
| 2020-12-18 | $68.10 | $69.51 | $68.10 | $69.24 | $67.00 | 1,152,534 |
| 2020-12-17 | $68.51 | $68.72 | $68.07 | $68.32 | $66.11 | 637,346 |
| 2020-12-16 | $68.17 | $68.62 | $67.80 | $68.27 | $66.06 | 537,279 |
| 2020-12-15 | $67.89 | $68.40 | $67.42 | $68.04 | $65.84 | 932,604 |
| 2020-12-14 | $67.85 | $67.98 | $67.12 | $67.72 | $65.53 | 623,515 |
| 2020-12-11 | $66.08 | $66.86 | $66.02 | $66.76 | $64.60 | 463,133 |
| 2020-12-10 | $67.25 | $68.00 | $66.38 | $66.49 | $64.34 | 580,111 |
| 2020-12-09 | $67.59 | $67.88 | $67.26 | $67.66 | $65.47 | 568,877 |
| 2020-12-08 | $66.51 | $67.58 | $66.51 | $67.30 | $65.13 | 619,039 |
| 2020-12-07 | $67.25 | $67.25 | $66.04 | $66.79 | $64.63 | 1,132,559 |
| 2020-12-04 | $65.93 | $67.12 | $65.75 | $67.04 | $64.87 | 639,167 |
| 2020-12-03 | $65.90 | $66.48 | $65.48 | $65.75 | $63.62 | 953,765 |
| 2020-12-02 | $66.54 | $66.59 | $65.80 | $66.00 | $63.87 | 476,025 |
| 2020-12-01 | $66.20 | $66.62 | $65.92 | $66.50 | $64.35 | 326,465 |
| 2020-11-30 | $66.22 | $67.48 | $65.65 | $65.81 | $63.68 | 793,046 |
| 2020-11-27 | $66.08 | $67.01 | $65.77 | $66.73 | $64.57 | 319,741 |
| 2020-11-25 | $66.75 | $66.85 | $65.81 | $65.94 | $63.81 | 491,741 |
| 2020-11-24 | $66.04 | $67.05 | $65.58 | $66.89 | $64.73 | 457,979 |
| 2020-11-23 | $64.70 | $65.79 | $64.65 | $65.58 | $63.46 | 578,294 |
| 2020-11-20 | $64.00 | $64.85 | $63.26 | $64.61 | $62.52 | 596,686 |
| 2020-11-19 | $63.69 | $64.42 | $63.19 | $64.25 | $62.17 | 612,751 |
| 2020-11-18 | $64.36 | $64.48 | $63.91 | $63.97 | $61.90 | 646,245 |
| 2020-11-17 | $63.86 | $64.42 | $63.58 | $64.10 | $62.03 | 682,976 |
| 2020-11-16 | $65.04 | $65.38 | $64.20 | $64.51 | $62.43 | 1,008,478 |
| 2020-11-13 | $62.50 | $64.51 | $62.47 | $64.19 | $62.12 | 679,680 |
| 2020-11-12 | $63.22 | $63.28 | $61.32 | $62.11 | $60.10 | 932,010 |
| 2020-11-11 | $66.49 | $67.60 | $63.13 | $63.53 | $61.48 | 2,148,211 |
| 2020-11-10 | $60.57 | $60.86 | $59.72 | $60.70 | $58.74 | 817,871 |
| 2020-11-09 | $59.79 | $62.09 | $59.21 | $60.76 | $58.80 | 1,248,838 |
| 2020-11-06 | $57.57 | $58.19 | $57.20 | $58.02 | $56.15 | 645,990 |
| 2020-11-05 | $58.08 | $58.31 | $57.45 | $57.52 | $55.66 | 650,242 |
| 2020-11-04 | $57.50 | $57.74 | $56.50 | $57.32 | $55.47 | 949,784 |
| 2020-11-03 | $57.63 | $58.15 | $56.98 | $57.00 | $55.16 | 508,623 |
| 2020-11-02 | $57.11 | $59.00 | $56.64 | $57.23 | $55.38 | 698,941 |
| 2020-10-30 | $55.04 | $56.59 | $55.04 | $56.38 | $54.56 | 786,001 |
| 2020-10-29 | $54.85 | $55.72 | $54.68 | $55.42 | $53.63 | 732,226 |
| 2020-10-28 | $55.66 | $55.94 | $54.89 | $54.96 | $53.18 | 1,009,491 |
| 2020-10-27 | $57.16 | $57.41 | $56.24 | $56.32 | $54.50 | 704,488 |
| 2020-10-26 | $57.24 | $57.24 | $55.88 | $57.19 | $55.34 | 845,658 |
| 2020-10-23 | $57.43 | $57.47 | $57.02 | $57.31 | $55.46 | 324,002 |
| 2020-10-22 | $57.36 | $57.46 | $56.42 | $57.29 | $55.44 | 402,608 |
| 2020-10-21 | $57.02 | $57.59 | $56.63 | $57.08 | $55.24 | 556,353 |
| 2020-10-20 | $57.52 | $57.84 | $56.98 | $57.00 | $55.16 | 455,972 |
| 2020-10-19 | $58.81 | $59.24 | $57.39 | $57.42 | $55.56 | 398,585 |
| 2020-10-16 | $58.67 | $59.10 | $58.30 | $58.47 | $56.58 | 336,452 |
| 2020-10-15 | $57.72 | $58.62 | $57.55 | $58.56 | $56.67 | 525,136 |
| 2020-10-14 | $58.08 | $58.70 | $57.89 | $58.02 | $56.15 | 415,249 |
| 2020-10-13 | $59.92 | $60.23 | $58.31 | $58.31 | $56.43 | 685,103 |
| 2020-10-12 | $59.80 | $60.02 | $59.12 | $59.83 | $57.90 | 457,669 |
| 2020-10-09 | $58.99 | $59.57 | $58.62 | $59.40 | $57.48 | 440,867 |
| 2020-10-08 | $58.61 | $59.37 | $58.50 | $58.90 | $57.00 | 453,727 |
| 2020-10-07 | $57.82 | $58.69 | $57.82 | $58.28 | $56.40 | 631,083 |
| 2020-10-06 | $57.76 | $58.67 | $57.46 | $57.65 | $55.79 | 892,194 |
| 2020-10-05 | $57.96 | $58.33 | $57.44 | $57.88 | $56.01 | 691,954 |
| 2020-10-02 | $57.18 | $57.90 | $56.53 | $57.49 | $55.63 | 627,803 |
| 2020-10-01 | $57.70 | $58.02 | $56.95 | $57.54 | $55.68 | 667,947 |
| 2020-09-30 | $57.70 | $58.00 | $57.16 | $57.41 | $55.55 | 734,278 |
| 2020-09-29 | $57.80 | $58.10 | $57.26 | $57.45 | $55.59 | 419,917 |
| 2020-09-28 | $58.08 | $58.47 | $57.89 | $58.14 | $55.94 | 407,281 |
| 2020-09-25 | $57.46 | $57.74 | $56.79 | $57.52 | $55.35 | 480,443 |
| 2020-09-24 | $56.99 | $57.38 | $56.43 | $57.19 | $55.03 | 675,553 |
| 2020-09-23 | $58.04 | $58.20 | $56.88 | $57.04 | $54.88 | 827,558 |
| 2020-09-22 | $58.64 | $58.68 | $57.88 | $57.99 | $55.80 | 800,904 |
| 2020-09-21 | $57.31 | $58.32 | $57.10 | $58.32 | $56.12 | 693,472 |
| 2020-09-18 | $58.52 | $58.68 | $57.57 | $58.00 | $55.80 | 728,940 |
| 2020-09-17 | $58.75 | $59.38 | $57.50 | $58.52 | $56.31 | 591,578 |
| 2020-09-16 | $60.66 | $60.66 | $58.45 | $59.51 | $57.26 | 607,589 |
| 2020-09-15 | $58.13 | $58.89 | $58.13 | $58.53 | $56.32 | 646,710 |
| 2020-09-14 | $57.85 | $58.69 | $57.85 | $57.92 | $55.73 | 492,661 |
| 2020-09-11 | $57.36 | $57.84 | $56.96 | $57.30 | $55.13 | 724,589 |
| 2020-09-10 | $57.44 | $58.06 | $56.94 | $57.04 | $54.88 | 854,976 |
| 2020-09-09 | $57.91 | $58.23 | $57.32 | $57.35 | $55.18 | 752,589 |
| 2020-09-08 | $58.10 | $58.60 | $57.07 | $57.14 | $54.98 | 1,111,836 |
| 2020-09-04 | $60.98 | $60.98 | $58.46 | $58.75 | $56.53 | 816,416 |
| 2020-09-03 | $62.75 | $62.75 | $60.05 | $60.96 | $58.66 | 866,523 |
| 2020-09-02 | $61.85 | $62.95 | $61.49 | $62.66 | $60.29 | 813,268 |
| 2020-09-01 | $61.26 | $61.70 | $61.00 | $61.55 | $59.22 | 759,217 |
| 2020-08-31 | $60.76 | $61.46 | $60.38 | $61.23 | $58.92 | 826,809 |
| 2020-08-28 | $60.65 | $61.14 | $60.40 | $60.83 | $58.53 | 449,441 |
| 2020-08-27 | $60.25 | $61.01 | $60.00 | $60.44 | $58.16 | 701,472 |
| 2020-08-26 | $60.35 | $60.51 | $60.04 | $60.14 | $57.87 | 458,622 |
| 2020-08-25 | $60.56 | $60.97 | $60.26 | $60.28 | $58.00 | 450,366 |
| 2020-08-24 | $59.92 | $60.63 | $59.75 | $60.34 | $58.06 | 570,202 |
| 2020-08-21 | $60.00 | $60.12 | $59.53 | $59.66 | $57.40 | 577,562 |
| 2020-08-20 | $60.49 | $60.72 | $59.93 | $59.99 | $57.72 | 648,432 |
| 2020-08-19 | $60.89 | $60.99 | $60.44 | $60.65 | $58.36 | 900,346 |
| 2020-08-18 | $61.50 | $61.72 | $60.91 | $60.99 | $58.68 | 492,642 |
| 2020-08-17 | $61.71 | $62.20 | $61.49 | $61.52 | $59.19 | 492,187 |
| 2020-08-14 | $61.29 | $62.09 | $60.99 | $61.80 | $59.46 | 698,924 |
| 2020-08-13 | $60.95 | $61.40 | $60.75 | $61.01 | $58.70 | 697,532 |
| 2020-08-12 | $61.64 | $62.01 | $60.93 | $61.12 | $58.81 | 610,931 |
| 2020-08-11 | $62.54 | $62.59 | $61.08 | $61.29 | $58.97 | 494,830 |
| 2020-08-10 | $61.86 | $62.87 | $61.54 | $62.45 | $60.09 | 723,636 |
| 2020-08-07 | $61.58 | $62.50 | $61.10 | $61.89 | $59.55 | 591,090 |
| 2020-08-06 | $62.69 | $63.10 | $61.13 | $61.88 | $59.54 | 1,050,807 |
| 2020-08-05 | $62.28 | $62.46 | $61.27 | $61.91 | $59.57 | 932,804 |
| 2020-08-04 | $62.46 | $62.71 | $61.63 | $62.05 | $59.70 | 737,715 |
| 2020-08-03 | $62.26 | $62.70 | $62.05 | $62.58 | $60.21 | 475,768 |
| 2020-07-31 | $61.11 | $62.17 | $60.58 | $62.10 | $59.75 | 678,086 |
| 2020-07-30 | $60.78 | $60.95 | $60.11 | $60.87 | $58.57 | 406,014 |
| 2020-07-29 | $60.16 | $61.62 | $60.00 | $61.25 | $58.93 | 514,537 |
| 2020-07-28 | $61.07 | $61.36 | $60.01 | $60.02 | $57.75 | 591,406 |
| 2020-07-27 | $60.66 | $61.51 | $60.66 | $61.26 | $58.94 | 549,063 |
| 2020-07-24 | $60.43 | $60.88 | $60.09 | $60.52 | $58.23 | 556,527 |
| 2020-07-23 | $60.14 | $60.99 | $59.90 | $60.61 | $58.32 | 839,024 |
| 2020-07-22 | $59.18 | $59.96 | $59.10 | $59.89 | $57.63 | 464,954 |
| 2020-07-21 | $60.03 | $60.50 | $59.04 | $59.14 | $56.90 | 772,568 |
| 2020-07-20 | $59.52 | $60.32 | $59.43 | $59.99 | $57.72 | 572,076 |
| 2020-07-17 | $59.53 | $59.96 | $58.97 | $59.57 | $57.32 | 760,173 |
| 2020-07-16 | $59.10 | $59.45 | $58.75 | $59.23 | $56.99 | 655,046 |
| 2020-07-15 | $59.24 | $59.75 | $58.97 | $59.10 | $56.87 | 893,670 |
| 2020-07-14 | $58.52 | $59.57 | $58.36 | $58.85 | $56.63 | 969,367 |
| 2020-07-13 | $59.83 | $59.83 | $58.53 | $58.67 | $56.45 | 1,141,412 |
| 2020-07-10 | $57.74 | $59.09 | $57.74 | $59.00 | $56.77 | 1,060,576 |
| 2020-07-09 | $58.65 | $58.88 | $57.54 | $57.76 | $55.58 | 874,367 |
| 2020-07-08 | $58.28 | $59.01 | $58.22 | $58.67 | $56.45 | 1,295,143 |
| 2020-07-07 | $59.52 | $59.63 | $58.03 | $58.21 | $56.01 | 1,746,483 |
| 2020-07-06 | $60.66 | $60.94 | $59.30 | $59.40 | $57.15 | 1,087,022 |
| 2020-07-02 | $61.56 | $61.67 | $59.86 | $60.02 | $57.75 | 953,416 |
| 2020-07-01 | $60.77 | $61.52 | $60.63 | $61.10 | $58.79 | 698,906 |
| 2020-06-30 | $60.37 | $61.01 | $60.06 | $60.88 | $58.58 | 794,221 |
| 2020-06-29 | $60.78 | $60.81 | $59.70 | $60.20 | $57.92 | 683,881 |
| 2020-06-26 | $60.54 | $61.08 | $59.52 | $60.82 | $58.20 | 1,288,556 |
| 2020-06-25 | $59.85 | $60.93 | $59.19 | $60.91 | $58.29 | 871,081 |
| 2020-06-24 | $61.08 | $61.46 | $59.85 | $60.08 | $57.50 | 891,007 |
| 2020-06-23 | $61.92 | $62.09 | $61.44 | $61.48 | $58.84 | 805,653 |
| 2020-06-22 | $60.23 | $61.33 | $59.69 | $61.07 | $58.44 | 1,139,142 |
| 2020-06-19 | $62.50 | $62.93 | $60.09 | $60.17 | $57.58 | 1,487,654 |
| 2020-06-18 | $62.03 | $62.06 | $60.86 | $61.84 | $59.18 | 715,893 |
| 2020-06-17 | $63.25 | $63.75 | $62.21 | $62.50 | $59.81 | 705,487 |
| 2020-06-16 | $64.15 | $64.20 | $62.89 | $63.19 | $60.47 | 708,647 |
| 2020-06-15 | $61.56 | $63.27 | $61.12 | $62.78 | $60.08 | 884,212 |
| 2020-06-12 | $63.95 | $67.00 | $61.46 | $62.48 | $59.79 | 980,843 |
| 2020-06-11 | $63.73 | $63.84 | $62.67 | $62.74 | $60.04 | 1,165,589 |
| 2020-06-10 | $66.13 | $67.83 | $64.61 | $65.01 | $62.21 | 1,006,808 |
| 2020-06-09 | $65.70 | $66.02 | $64.79 | $65.83 | $63.00 | 1,027,120 |
| 2020-06-08 | $63.02 | $66.12 | $62.55 | $65.93 | $63.09 | 1,265,611 |
| 2020-06-05 | $64.49 | $65.26 | $63.16 | $63.25 | $60.53 | 1,201,053 |
| 2020-06-04 | $63.32 | $64.04 | $62.56 | $63.67 | $60.93 | 962,076 |
| 2020-06-03 | $64.03 | $64.22 | $63.52 | $63.74 | $61.00 | 571,533 |
| 2020-06-02 | $63.91 | $63.91 | $63.00 | $63.72 | $60.98 | 739,194 |
| 2020-06-01 | $62.21 | $63.56 | $62.06 | $63.10 | $60.39 | 992,886 |
| 2020-05-29 | $62.82 | $62.87 | $61.03 | $62.26 | $59.58 | 1,406,604 |
| 2020-05-28 | $63.22 | $63.95 | $63.03 | $63.04 | $60.33 | 553,818 |
| 2020-05-27 | $63.79 | $63.93 | $62.52 | $63.07 | $60.36 | 1,177,221 |
| 2020-05-26 | $64.37 | $65.00 | $63.28 | $63.34 | $60.62 | 619,945 |
| 2020-05-22 | $62.45 | $63.35 | $62.10 | $63.25 | $60.53 | 568,939 |
| 2020-05-21 | $62.74 | $63.45 | $62.67 | $62.95 | $60.24 | 944,939 |
| 2020-05-20 | $62.20 | $63.04 | $62.20 | $62.67 | $59.97 | 869,078 |
| 2020-05-19 | $62.61 | $62.91 | $61.65 | $61.68 | $59.03 | 553,968 |
| 2020-05-18 | $61.54 | $62.85 | $61.11 | $62.37 | $59.69 | 815,238 |
| 2020-05-15 | $59.60 | $60.31 | $58.73 | $60.31 | $57.72 | 822,464 |
| 2020-05-14 | $59.39 | $60.06 | $58.70 | $59.94 | $57.36 | 844,475 |
| 2020-05-13 | $61.84 | $62.32 | $58.67 | $59.64 | $57.08 | 951,196 |
| 2020-05-12 | $63.33 | $63.50 | $62.12 | $62.15 | $59.48 | 716,487 |
| 2020-05-11 | $62.90 | $63.86 | $62.53 | $63.36 | $60.64 | 709,133 |
| 2020-05-08 | $65.59 | $66.39 | $61.43 | $63.33 | $60.61 | 1,442,606 |
| 2020-05-07 | $64.77 | $65.42 | $64.01 | $65.12 | $62.32 | 801,911 |
| 2020-05-06 | $63.00 | $64.31 | $62.09 | $63.67 | $60.93 | 1,167,537 |
| 2020-05-05 | $63.42 | $63.93 | $62.64 | $62.66 | $59.97 | 765,800 |
| 2020-05-04 | $62.97 | $63.35 | $62.54 | $62.96 | $60.25 | 565,772 |
| 2020-05-01 | $63.47 | $63.90 | $62.71 | $63.12 | $60.41 | 504,613 |
| 2020-04-30 | $64.61 | $65.24 | $64.09 | $64.44 | $61.67 | 701,478 |
| 2020-04-29 | $63.91 | $65.24 | $63.91 | $64.90 | $62.11 | 607,629 |
| 2020-04-28 | $64.00 | $64.06 | $62.78 | $63.57 | $60.84 | 738,398 |
| 2020-04-27 | $62.50 | $63.51 | $61.90 | $63.10 | $60.39 | 1,562,646 |
| 2020-04-24 | $61.81 | $62.44 | $60.90 | $61.83 | $59.17 | 662,086 |
| 2020-04-23 | $63.16 | $63.36 | $60.99 | $61.69 | $59.04 | 640,500 |
| 2020-04-22 | $62.40 | $62.68 | $60.84 | $62.53 | $59.84 | 773,689 |
| 2020-04-21 | $61.47 | $63.18 | $60.65 | $61.09 | $58.46 | 1,873,897 |
| 2020-04-20 | $61.86 | $63.50 | $61.81 | $62.53 | $59.84 | 1,193,522 |
| 2020-04-17 | $63.14 | $63.76 | $62.11 | $63.07 | $60.36 | 1,091,711 |
| 2020-04-16 | $61.41 | $62.23 | $60.38 | $61.85 | $59.19 | 1,091,149 |
| 2020-04-15 | $59.89 | $61.51 | $59.07 | $61.01 | $58.39 | 1,296,232 |
| 2020-04-14 | $59.85 | $61.75 | $59.50 | $61.57 | $58.92 | 632,163 |
| 2020-04-13 | $58.32 | $59.14 | $57.53 | $58.72 | $56.19 | 1,241,612 |
| 2020-04-09 | $59.02 | $60.07 | $58.05 | $58.44 | $55.93 | 665,610 |
| 2020-04-08 | $57.44 | $59.26 | $56.53 | $58.03 | $55.53 | 588,315 |
| 2020-04-07 | $59.02 | $59.57 | $56.94 | $57.08 | $54.63 | 803,700 |
| 2020-04-06 | $56.14 | $57.76 | $55.96 | $57.25 | $54.79 | 968,224 |
| 2020-04-03 | $54.40 | $55.91 | $53.56 | $54.29 | $51.96 | 1,459,650 |
| 2020-04-02 | $52.91 | $54.97 | $52.41 | $54.66 | $52.31 | 1,065,765 |
| 2020-04-01 | $52.96 | $55.61 | $51.62 | $53.38 | $51.08 | 2,405,097 |
| 2020-03-31 | $55.28 | $55.96 | $54.38 | $54.97 | $52.61 | 1,802,763 |
| 2020-03-30 | $52.21 | $56.29 | $51.61 | $55.30 | $52.92 | 1,388,146 |
| 2020-03-27 | $54.32 | $54.32 | $51.70 | $51.86 | $49.34 | 1,411,913 |
| 2020-03-26 | $52.07 | $56.21 | $52.00 | $55.66 | $52.95 | 1,201,011 |
| 2020-03-25 | $51.21 | $53.82 | $49.36 | $51.68 | $49.17 | 999,795 |
| 2020-03-24 | $48.14 | $51.47 | $47.75 | $50.83 | $48.36 | 1,454,642 |
| 2020-03-23 | $46.52 | $46.73 | $44.05 | $46.13 | $43.89 | 1,121,100 |
| 2020-03-20 | $46.85 | $49.06 | $45.37 | $46.66 | $44.39 | 1,715,732 |
| 2020-03-19 | $47.93 | $48.41 | $44.63 | $46.28 | $44.03 | 1,605,162 |
| 2020-03-18 | $48.78 | $51.45 | $46.34 | $48.87 | $46.49 | 1,105,729 |
| 2020-03-17 | $51.68 | $52.08 | $46.83 | $51.77 | $49.25 | 1,833,862 |
| 2020-03-16 | $53.05 | $55.93 | $50.72 | $50.80 | $48.33 | 1,177,241 |
| 2020-03-13 | $58.20 | $60.20 | $55.85 | $58.56 | $55.71 | 1,584,590 |
| 2020-03-12 | $57.86 | $59.04 | $55.52 | $56.00 | $53.28 | 1,457,612 |
| 2020-03-11 | $62.95 | $63.78 | $60.84 | $61.42 | $58.43 | 844,268 |
| 2020-03-10 | $64.36 | $64.51 | $61.16 | $64.51 | $61.37 | 1,496,944 |
| 2020-03-09 | $60.69 | $63.82 | $60.01 | $62.81 | $59.75 | 1,066,261 |
| 2020-03-06 | $63.79 | $65.44 | $63.70 | $64.83 | $61.68 | 1,128,791 |
| 2020-03-05 | $65.97 | $66.55 | $65.08 | $65.68 | $62.49 | 1,059,830 |
| 2020-03-04 | $67.22 | $68.06 | $66.31 | $67.90 | $64.60 | 755,114 |
| 2020-03-03 | $66.87 | $68.21 | $65.48 | $65.78 | $62.58 | 1,399,210 |
| 2020-03-02 | $64.25 | $66.94 | $63.62 | $66.83 | $63.58 | 2,009,267 |
| 2020-02-28 | $64.55 | $65.83 | $62.69 | $63.75 | $60.65 | 1,558,679 |
| 2020-02-27 | $66.73 | $67.42 | $66.04 | $66.19 | $62.97 | 1,593,102 |
| 2020-02-26 | $69.00 | $69.92 | $67.96 | $68.07 | $64.76 | 1,923,330 |
| 2020-02-25 | $70.65 | $70.99 | $68.69 | $68.84 | $65.49 | 902,655 |
| 2020-02-24 | $70.91 | $71.50 | $70.13 | $70.47 | $67.04 | 648,940 |
| 2020-02-21 | $73.50 | $73.84 | $72.81 | $73.15 | $69.59 | 615,323 |
| 2020-02-20 | $74.01 | $74.50 | $73.28 | $73.81 | $70.22 | 432,582 |
| 2020-02-19 | $73.76 | $74.40 | $73.56 | $74.10 | $70.50 | 543,071 |
| 2020-02-18 | $72.97 | $73.70 | $72.68 | $73.51 | $69.93 | 532,618 |
| 2020-02-14 | $73.47 | $73.71 | $73.18 | $73.29 | $69.73 | 350,938 |
| 2020-02-13 | $73.10 | $74.23 | $73.10 | $73.36 | $69.79 | 766,117 |
| 2020-02-12 | $73.89 | $74.13 | $73.39 | $73.59 | $70.01 | 769,154 |
| 2020-02-11 | $73.53 | $74.35 | $73.17 | $74.01 | $70.41 | 771,863 |
| 2020-02-10 | $73.05 | $73.64 | $72.66 | $73.57 | $69.99 | 691,096 |
| 2020-02-07 | $74.72 | $74.82 | $73.44 | $73.80 | $70.21 | 1,055,707 |
| 2020-02-06 | $74.77 | $75.24 | $73.34 | $74.70 | $71.07 | 1,459,292 |
| 2020-02-05 | $75.38 | $77.29 | $75.17 | $76.07 | $72.37 | 1,691,051 |
| 2020-02-04 | $73.14 | $74.23 | $72.51 | $73.80 | $70.21 | 965,775 |
| 2020-02-03 | $71.92 | $72.93 | $71.41 | $72.59 | $69.06 | 1,028,081 |
| 2020-01-31 | $73.42 | $73.62 | $71.72 | $71.95 | $68.45 | 767,509 |
| 2020-01-30 | $73.54 | $73.71 | $73.13 | $73.58 | $70.00 | 875,178 |
| 2020-01-29 | $74.17 | $74.22 | $73.30 | $73.43 | $69.86 | 701,779 |
| 2020-01-28 | $73.82 | $74.29 | $73.44 | $74.18 | $70.57 | 569,466 |
| 2020-01-27 | $73.21 | $73.87 | $72.81 | $73.52 | $69.94 | 563,163 |
| 2020-01-24 | $75.00 | $75.19 | $73.89 | $74.13 | $70.52 | 655,316 |
| 2020-01-23 | $74.52 | $74.90 | $73.95 | $74.85 | $71.21 | 587,133 |
| 2020-01-22 | $74.62 | $74.86 | $74.10 | $74.38 | $70.76 | 1,032,452 |
| 2020-01-21 | $74.40 | $74.86 | $74.25 | $74.51 | $70.89 | 754,501 |
| 2020-01-17 | $74.43 | $74.73 | $74.17 | $74.37 | $70.75 | 553,208 |
| 2020-01-16 | $73.46 | $74.03 | $72.88 | $74.01 | $70.41 | 936,931 |
| 2020-01-15 | $72.76 | $73.54 | $72.43 | $72.97 | $69.42 | 641,783 |
| 2020-01-14 | $72.64 | $72.89 | $72.18 | $72.51 | $68.98 | 798,516 |
| 2020-01-13 | $72.53 | $72.97 | $72.24 | $72.74 | $69.20 | 623,835 |
| 2020-01-10 | $73.11 | $73.26 | $72.24 | $72.36 | $68.84 | 909,225 |
| 2020-01-09 | $73.21 | $73.60 | $72.74 | $72.89 | $69.34 | 869,150 |
| 2020-01-08 | $72.98 | $73.38 | $72.72 | $72.79 | $69.25 | 533,055 |
| 2020-01-07 | $73.07 | $73.49 | $72.68 | $73.10 | $69.54 | 822,909 |
| 2020-01-06 | $72.33 | $73.08 | $72.33 | $72.96 | $69.41 | 1,634,623 |
| 2020-01-03 | $71.89 | $72.73 | $71.89 | $72.65 | $69.12 | 843,472 |
| 2020-01-02 | $72.31 | $72.57 | $71.89 | $72.45 | $68.93 | 988,770 |
| 2019-12-31 | $72.03 | $72.29 | $71.84 | $72.19 | $68.68 | 390,315 |
| 2019-12-30 | $72.42 | $72.54 | $71.77 | $72.32 | $68.80 | 557,231 |
| 2019-12-27 | $72.66 | $72.85 | $72.38 | $72.63 | $68.83 | 430,925 |
| 2019-12-26 | $72.75 | $72.79 | $71.26 | $72.68 | $68.87 | 237,114 |
| 2019-12-24 | $72.41 | $72.89 | $72.16 | $72.63 | $68.83 | 275,315 |
| 2019-12-23 | $72.51 | $72.74 | $71.89 | $72.53 | $68.73 | 517,425 |
| 2019-12-20 | $71.85 | $72.66 | $71.48 | $72.62 | $68.82 | 1,049,202 |
| 2019-12-19 | $72.14 | $72.24 | $71.71 | $71.89 | $68.12 | 747,162 |
| 2019-12-18 | $71.83 | $72.47 | $71.27 | $72.21 | $68.43 | 996,875 |
| 2019-12-17 | $70.99 | $72.02 | $70.78 | $71.93 | $68.16 | 1,221,693 |
| 2019-12-16 | $70.76 | $71.10 | $70.54 | $71.08 | $67.36 | 1,135,175 |
| 2019-12-13 | $69.97 | $70.63 | $69.32 | $70.57 | $66.87 | 931,363 |
| 2019-12-12 | $69.41 | $70.31 | $69.30 | $70.20 | $66.52 | 759,900 |
| 2019-12-11 | $69.39 | $69.98 | $69.22 | $69.63 | $65.98 | 590,769 |
| 2019-12-10 | $69.77 | $70.20 | $69.41 | $69.53 | $65.89 | 1,152,661 |
| 2019-12-09 | $69.71 | $70.11 | $69.14 | $70.07 | $66.40 | 973,436 |
| 2019-12-06 | $69.62 | $70.00 | $69.50 | $69.80 | $66.14 | 964,222 |
| 2019-12-05 | $69.50 | $69.50 | $69.00 | $69.27 | $65.64 | 1,199,413 |
| 2019-12-04 | $69.14 | $69.70 | $69.14 | $69.30 | $65.67 | 591,823 |
| 2019-12-03 | $69.18 | $69.41 | $68.76 | $69.27 | $65.64 | 648,190 |
| 2019-12-02 | $69.21 | $69.60 | $68.63 | $69.29 | $65.66 | 842,665 |
| 2019-11-29 | $69.31 | $69.53 | $68.85 | $69.30 | $65.67 | 242,769 |
| 2019-11-27 | $69.60 | $69.85 | $69.10 | $69.21 | $65.59 | 279,144 |
| 2019-11-26 | $69.19 | $69.54 | $68.83 | $69.48 | $65.84 | 518,517 |
| 2019-11-25 | $68.34 | $69.12 | $68.02 | $69.09 | $65.47 | 460,771 |
| 2019-11-22 | $68.26 | $68.62 | $67.74 | $68.45 | $64.86 | 507,714 |
| 2019-11-21 | $68.36 | $68.46 | $68.05 | $68.35 | $64.77 | 489,760 |
| 2019-11-20 | $68.97 | $69.08 | $68.06 | $68.44 | $64.86 | 535,700 |
| 2019-11-19 | $69.50 | $69.50 | $68.74 | $68.86 | $65.25 | 578,976 |
| 2019-11-18 | $68.49 | $69.49 | $68.23 | $69.42 | $65.78 | 787,536 |
| 2019-11-15 | $68.57 | $69.06 | $67.91 | $68.68 | $65.08 | 978,552 |
| 2019-11-14 | $68.08 | $68.60 | $67.38 | $68.36 | $64.78 | 718,824 |
| 2019-11-13 | $67.09 | $69.34 | $66.56 | $68.32 | $64.74 | 1,393,535 |
| 2019-11-12 | $67.00 | $67.62 | $66.78 | $67.42 | $63.89 | 927,937 |
| 2019-11-11 | $66.88 | $67.19 | $66.61 | $67.02 | $63.51 | 298,726 |
| 2019-11-08 | $66.50 | $67.19 | $66.10 | $67.12 | $63.60 | 695,603 |
| 2019-11-07 | $66.49 | $66.82 | $66.11 | $66.50 | $63.02 | 519,249 |
| 2019-11-06 | $65.98 | $66.60 | $65.73 | $66.32 | $62.85 | 766,237 |
| 2019-11-05 | $65.55 | $66.03 | $65.24 | $65.90 | $62.45 | 796,677 |
| 2019-11-04 | $65.77 | $66.16 | $65.43 | $65.62 | $62.18 | 339,152 |
| 2019-11-01 | $65.54 | $65.98 | $65.20 | $65.60 | $62.16 | 526,688 |
| 2019-10-31 | $65.83 | $66.07 | $65.02 | $65.20 | $61.79 | 524,319 |
| 2019-10-30 | $65.44 | $65.93 | $65.19 | $65.79 | $62.34 | 417,964 |
| 2019-10-29 | $64.83 | $65.96 | $64.38 | $65.64 | $62.20 | 494,672 |
| 2019-10-28 | $65.55 | $65.84 | $65.02 | $65.07 | $61.66 | 376,847 |
| 2019-10-25 | $65.05 | $65.71 | $65.01 | $65.16 | $61.75 | 444,704 |
| 2019-10-24 | $65.05 | $65.37 | $64.84 | $65.30 | $61.88 | 437,028 |
| 2019-10-23 | $64.35 | $65.08 | $64.25 | $64.82 | $61.43 | 295,766 |
| 2019-10-22 | $66.05 | $66.05 | $64.38 | $64.42 | $61.05 | 568,844 |
| 2019-10-21 | $66.27 | $66.39 | $65.64 | $65.82 | $62.37 | 395,921 |
| 2019-10-18 | $66.28 | $66.53 | $65.82 | $66.10 | $62.64 | 387,172 |
| 2019-10-17 | $66.47 | $66.47 | $66.07 | $66.36 | $62.88 | 283,091 |
| 2019-10-16 | $66.08 | $66.37 | $65.63 | $66.25 | $62.78 | 579,110 |
| 2019-10-15 | $65.30 | $66.26 | $65.01 | $66.21 | $62.74 | 495,789 |
| 2019-10-14 | $65.74 | $65.83 | $65.32 | $65.36 | $61.94 | 295,596 |
| 2019-10-11 | $66.07 | $66.58 | $65.99 | $66.00 | $62.54 | 408,993 |
| 2019-10-10 | $65.62 | $66.10 | $65.34 | $65.40 | $61.97 | 888,691 |
| 2019-10-09 | $65.52 | $66.22 | $65.21 | $65.68 | $62.24 | 486,688 |
| 2019-10-08 | $65.69 | $66.00 | $65.24 | $65.28 | $61.86 | 821,109 |
| 2019-10-07 | $66.23 | $66.41 | $65.87 | $66.13 | $62.67 | 973,530 |
| 2019-10-04 | $66.14 | $66.70 | $65.97 | $66.44 | $62.96 | 524,368 |
| 2019-10-03 | $65.10 | $65.95 | $64.61 | $65.92 | $62.47 | 606,615 |
| 2019-10-02 | $65.64 | $65.89 | $64.82 | $65.05 | $61.64 | 736,486 |
| 2019-10-01 | $66.17 | $66.76 | $65.92 | $66.02 | $62.56 | 503,910 |
| 2019-09-30 | $65.79 | $66.31 | $65.53 | $66.11 | $62.65 | 336,745 |
| 2019-09-27 | $66.48 | $66.55 | $65.52 | $65.74 | $62.30 | 279,754 |
| 2019-09-26 | $66.09 | $66.60 | $65.57 | $66.50 | $62.75 | 706,999 |
| 2019-09-25 | $65.97 | $66.18 | $65.18 | $66.08 | $62.35 | 457,070 |
| 2019-09-24 | $66.15 | $66.65 | $65.79 | $65.95 | $62.23 | 520,095 |
| 2019-09-23 | $65.54 | $66.05 | $65.26 | $65.82 | $62.10 | 370,941 |
| 2019-09-20 | $66.94 | $66.95 | $65.46 | $65.78 | $62.07 | 807,554 |
| 2019-09-19 | $66.46 | $66.98 | $66.46 | $66.71 | $62.94 | 544,639 |
| 2019-09-18 | $66.76 | $66.99 | $66.07 | $66.47 | $62.72 | 380,821 |
| 2019-09-17 | $66.27 | $66.84 | $66.05 | $66.75 | $62.98 | 375,876 |
| 2019-09-16 | $65.84 | $66.53 | $65.52 | $66.27 | $62.53 | 411,413 |
| 2019-09-13 | $66.19 | $66.91 | $66.15 | $66.21 | $62.47 | 589,792 |
| 2019-09-12 | $66.30 | $66.32 | $65.72 | $66.18 | $62.44 | 479,070 |
| 2019-09-11 | $65.81 | $66.32 | $65.51 | $66.24 | $62.50 | 765,611 |
| 2019-09-10 | $66.22 | $66.37 | $65.71 | $65.99 | $62.26 | 686,498 |
| 2019-09-09 | $65.89 | $66.50 | $65.47 | $66.37 | $62.62 | 1,019,179 |
| 2019-09-06 | $65.59 | $65.96 | $65.37 | $65.65 | $61.94 | 548,931 |
| 2019-09-05 | $65.30 | $65.91 | $65.05 | $65.63 | $61.92 | 675,038 |
| 2019-09-04 | $65.06 | $65.27 | $64.74 | $64.91 | $61.24 | 531,032 |
| 2019-09-03 | $64.46 | $64.80 | $64.16 | $64.60 | $60.95 | 586,364 |
| 2019-08-30 | $64.76 | $65.00 | $64.49 | $64.74 | $61.08 | 445,909 |
| 2019-08-29 | $64.36 | $64.73 | $64.04 | $64.41 | $60.77 | 484,831 |
| 2019-08-28 | $63.97 | $64.53 | $63.70 | $63.80 | $60.20 | 566,892 |
| 2019-08-27 | $64.27 | $64.48 | $63.85 | $64.19 | $60.57 | 534,652 |
| 2019-08-26 | $64.23 | $64.32 | $63.78 | $63.89 | $60.28 | 553,131 |
| 2019-08-23 | $64.22 | $64.73 | $63.60 | $63.74 | $60.14 | 562,358 |
| 2019-08-22 | $64.91 | $65.00 | $64.14 | $64.36 | $60.73 | 411,064 |
| 2019-08-21 | $64.71 | $65.33 | $64.30 | $64.91 | $61.24 | 700,431 |
| 2019-08-20 | $64.01 | $64.77 | $63.95 | $64.20 | $60.57 | 740,785 |
| 2019-08-19 | $64.35 | $64.58 | $64.17 | $64.23 | $60.60 | 288,845 |
| 2019-08-16 | $63.74 | $64.25 | $63.22 | $63.90 | $60.29 | 783,433 |
| 2019-08-15 | $63.22 | $63.60 | $62.63 | $63.37 | $59.79 | 418,451 |
| 2019-08-14 | $63.34 | $63.73 | $62.76 | $63.00 | $59.44 | 655,091 |
| 2019-08-13 | $63.73 | $64.50 | $63.49 | $64.04 | $60.42 | 1,162,733 |
| 2019-08-12 | $64.07 | $64.22 | $63.41 | $63.65 | $60.06 | 533,679 |
| 2019-08-09 | $63.97 | $64.65 | $63.25 | $64.28 | $60.65 | 676,098 |
| 2019-08-08 | $62.73 | $65.36 | $62.73 | $64.10 | $60.48 | 976,399 |
| 2019-08-07 | $61.04 | $62.26 | $60.86 | $62.08 | $58.57 | 727,166 |
| 2019-08-06 | $61.11 | $62.09 | $60.82 | $61.48 | $58.01 | 753,431 |
| 2019-08-05 | $61.91 | $62.07 | $60.66 | $61.00 | $57.56 | 617,380 |
| 2019-08-02 | $63.01 | $64.29 | $61.95 | $62.49 | $58.96 | 600,325 |
| 2019-08-01 | $64.09 | $64.88 | $63.13 | $63.32 | $59.74 | 699,116 |
| 2019-07-31 | $64.25 | $64.52 | $63.66 | $63.99 | $60.38 | 595,648 |
| 2019-07-30 | $64.00 | $64.41 | $62.52 | $64.16 | $60.54 | 616,742 |
| 2019-07-29 | $64.54 | $64.77 | $64.33 | $64.47 | $60.83 | 281,690 |
| 2019-07-26 | $64.33 | $64.62 | $64.22 | $64.43 | $60.79 | 312,504 |
| 2019-07-25 | $63.95 | $64.33 | $63.60 | $64.11 | $60.49 | 299,430 |
| 2019-07-24 | $63.51 | $64.04 | $63.35 | $64.00 | $60.39 | 382,220 |
| 2019-07-23 | $63.32 | $63.78 | $62.94 | $63.71 | $60.11 | 678,950 |
| 2019-07-22 | $63.54 | $63.78 | $63.11 | $63.15 | $59.58 | 572,376 |
| 2019-07-19 | $63.98 | $64.18 | $63.52 | $63.53 | $59.94 | 473,415 |
| 2019-07-18 | $63.18 | $63.95 | $62.96 | $63.85 | $60.24 | 690,325 |
| 2019-07-17 | $63.28 | $63.82 | $63.02 | $63.21 | $59.64 | 583,639 |
| 2019-07-16 | $63.49 | $63.56 | $62.90 | $63.25 | $59.68 | 714,561 |
| 2019-07-15 | $63.58 | $63.77 | $63.31 | $63.62 | $60.03 | 532,747 |
| 2019-07-12 | $63.01 | $63.52 | $62.84 | $63.42 | $59.84 | 512,764 |
| 2019-07-11 | $63.02 | $63.28 | $62.56 | $62.78 | $59.24 | 497,762 |
| 2019-07-10 | $63.01 | $63.36 | $62.64 | $62.88 | $59.33 | 961,041 |
| 2019-07-09 | $62.55 | $62.94 | $62.41 | $62.90 | $59.35 | 499,547 |
| 2019-07-08 | $62.41 | $63.13 | $62.27 | $62.59 | $59.06 | 783,457 |
| 2019-07-05 | $62.44 | $62.85 | $61.95 | $62.84 | $59.29 | 517,446 |
| 2019-07-03 | $62.43 | $62.93 | $62.29 | $62.70 | $59.16 | 415,842 |
| 2019-07-02 | $61.96 | $62.24 | $61.61 | $62.18 | $58.67 | 757,408 |
| 2019-07-01 | $62.64 | $62.85 | $61.81 | $61.88 | $58.39 | 555,563 |
| 2019-06-28 | $61.89 | $62.31 | $61.61 | $62.09 | $58.58 | 1,403,967 |
| 2019-06-27 | $61.75 | $61.95 | $61.55 | $61.67 | $58.19 | 257,720 |
| 2019-06-26 | $62.20 | $62.80 | $61.81 | $61.90 | $58.14 | 1,025,971 |
| 2019-06-25 | $62.20 | $62.53 | $61.91 | $62.12 | $58.34 | 475,135 |
| 2019-06-24 | $62.27 | $62.63 | $61.93 | $62.28 | $58.49 | 408,276 |
| 2019-06-21 | $62.23 | $62.42 | $61.81 | $62.20 | $58.42 | 948,784 |
| 2019-06-20 | $62.75 | $63.14 | $62.07 | $62.37 | $58.58 | 724,160 |
| 2019-06-19 | $61.85 | $62.46 | $61.45 | $62.28 | $58.49 | 937,012 |
| 2019-06-18 | $61.46 | $62.14 | $61.23 | $61.71 | $57.96 | 491,123 |
| 2019-06-17 | $61.33 | $61.65 | $61.25 | $61.44 | $57.70 | 471,163 |
| 2019-06-14 | $60.83 | $61.40 | $60.71 | $61.29 | $57.56 | 462,366 |
| 2019-06-13 | $60.97 | $61.19 | $60.60 | $60.83 | $57.13 | 512,322 |
| 2019-06-12 | $60.54 | $61.24 | $60.54 | $61.00 | $57.29 | 564,821 |
| 2019-06-11 | $61.23 | $61.48 | $60.54 | $60.61 | $56.92 | 550,158 |
| 2019-06-10 | $61.72 | $61.88 | $61.03 | $61.09 | $57.38 | 472,728 |
| 2019-06-07 | $61.27 | $61.96 | $61.21 | $61.42 | $57.69 | 383,962 |
| 2019-06-06 | $61.14 | $61.45 | $60.54 | $61.21 | $57.49 | 803,366 |
| 2019-06-05 | $60.99 | $61.45 | $60.48 | $60.85 | $57.15 | 793,985 |
| 2019-06-04 | $60.39 | $60.83 | $60.04 | $60.68 | $56.99 | 955,367 |
| 2019-06-03 | $59.65 | $60.44 | $59.65 | $59.97 | $56.32 | 603,174 |
| 2019-05-31 | $58.55 | $59.51 | $58.32 | $59.42 | $55.81 | 897,004 |
| 2019-05-30 | $59.17 | $59.31 | $58.49 | $58.94 | $55.36 | 1,735,567 |
| 2019-05-29 | $59.38 | $59.69 | $58.84 | $59.15 | $55.55 | 1,249,557 |
| 2019-05-28 | $60.56 | $60.69 | $59.78 | $59.87 | $56.23 | 556,760 |
| 2019-05-24 | $60.99 | $61.03 | $60.17 | $60.49 | $56.81 | 658,235 |
| 2019-05-23 | $60.47 | $60.75 | $60.25 | $60.75 | $57.06 | 1,020,274 |
| 2019-05-22 | $60.84 | $61.24 | $60.71 | $60.83 | $57.13 | 1,020,196 |
| 2019-05-21 | $60.85 | $61.28 | $60.78 | $60.95 | $57.24 | 1,645,133 |
| 2019-05-20 | $60.00 | $61.50 | $59.95 | $60.83 | $57.13 | 1,386,914 |
| 2019-05-17 | $60.36 | $61.35 | $59.96 | $60.80 | $57.10 | 988,977 |
| 2019-05-16 | $60.00 | $61.58 | $58.96 | $60.88 | $57.18 | 1,527,022 |
| 2019-05-15 | $56.14 | $60.65 | $55.00 | $60.39 | $56.72 | 3,558,080 |
| 2019-05-14 | $53.49 | $53.98 | $53.32 | $53.46 | $50.21 | 709,674 |
| 2019-05-13 | $53.72 | $53.87 | $53.04 | $53.32 | $50.08 | 814,452 |
| 2019-05-10 | $54.05 | $54.62 | $53.66 | $54.46 | $51.15 | 448,778 |
| 2019-05-09 | $53.90 | $54.38 | $53.56 | $54.15 | $50.86 | 514,318 |
| 2019-05-08 | $54.12 | $54.72 | $54.03 | $54.32 | $51.02 | 495,548 |
| 2019-05-07 | $54.74 | $54.94 | $53.93 | $54.11 | $50.82 | 1,024,209 |
| 2019-05-06 | $54.52 | $55.38 | $54.03 | $55.15 | $51.80 | 1,014,791 |
| 2019-05-03 | $54.78 | $55.32 | $54.78 | $55.16 | $51.81 | 573,589 |
| 2019-05-02 | $54.85 | $55.48 | $54.48 | $54.77 | $51.44 | 704,737 |
| 2019-05-01 | $55.14 | $55.50 | $54.80 | $54.94 | $51.60 | 982,138 |
| 2019-04-30 | $54.29 | $55.21 | $53.91 | $55.08 | $51.73 | 1,140,512 |
| 2019-04-29 | $53.93 | $54.63 | $53.93 | $54.38 | $51.07 | 696,168 |
| 2019-04-26 | $53.97 | $54.38 | $53.82 | $53.91 | $50.63 | 895,014 |
| 2019-04-25 | $54.12 | $54.65 | $53.71 | $54.05 | $50.76 | 782,766 |
| 2019-04-24 | $54.34 | $54.63 | $53.78 | $53.96 | $50.68 | 573,628 |
| 2019-04-23 | $54.30 | $54.64 | $53.93 | $54.21 | $50.91 | 1,027,337 |
| 2019-04-22 | $53.84 | $54.16 | $53.63 | $54.08 | $50.79 | 487,990 |
| 2019-04-18 | $54.38 | $54.41 | $53.72 | $54.06 | $50.77 | 494,114 |
| 2019-04-17 | $54.41 | $54.62 | $54.07 | $54.28 | $50.98 | 494,880 |
| 2019-04-16 | $54.13 | $54.63 | $53.98 | $54.34 | $51.04 | 973,321 |
| 2019-04-15 | $54.40 | $54.77 | $54.05 | $54.10 | $50.81 | 416,554 |
| 2019-04-12 | $54.55 | $54.66 | $54.11 | $54.35 | $51.05 | 488,731 |
| 2019-04-11 | $54.49 | $54.68 | $54.31 | $54.37 | $51.06 | 837,376 |
| 2019-04-10 | $54.60 | $54.60 | $54.02 | $54.42 | $51.11 | 478,621 |
| 2019-04-09 | $54.86 | $54.96 | $54.55 | $54.64 | $51.32 | 548,058 |
| 2019-04-08 | $54.93 | $55.25 | $54.76 | $55.06 | $51.71 | 1,262,782 |
| 2019-04-05 | $54.48 | $55.47 | $54.48 | $55.21 | $51.85 | 1,333,827 |
| 2019-04-04 | $54.77 | $55.00 | $54.36 | $54.46 | $51.15 | 735,108 |
| 2019-04-03 | $54.48 | $54.92 | $54.40 | $54.86 | $51.52 | 676,434 |
| 2019-04-02 | $54.33 | $54.56 | $53.97 | $54.34 | $51.04 | 549,741 |
| 2019-04-01 | $54.29 | $54.47 | $54.00 | $54.41 | $51.10 | 637,454 |
| 2019-03-29 | $54.18 | $54.47 | $53.95 | $54.11 | $50.82 | 731,948 |
| 2019-03-28 | $53.74 | $54.22 | $53.25 | $54.14 | $50.85 | 699,231 |
| 2019-03-27 | $54.31 | $54.41 | $53.72 | $53.97 | $50.42 | 485,403 |
| 2019-03-26 | $54.03 | $54.43 | $53.73 | $54.30 | $50.73 | 587,603 |
| 2019-03-25 | $53.61 | $54.00 | $52.99 | $53.79 | $50.25 | 690,121 |
| 2019-03-22 | $54.80 | $54.80 | $53.82 | $53.83 | $50.29 | 683,327 |
| 2019-03-21 | $54.32 | $55.13 | $54.14 | $55.03 | $51.41 | 671,719 |
| 2019-03-20 | $54.62 | $54.74 | $53.95 | $54.50 | $50.92 | 973,508 |
| 2019-03-19 | $54.00 | $54.80 | $53.75 | $54.67 | $51.08 | 1,723,876 |
| 2019-03-18 | $55.62 | $55.84 | $53.76 | $54.03 | $50.48 | 1,388,804 |
| 2019-03-15 | $54.25 | $55.26 | $54.13 | $54.73 | $51.13 | 1,730,861 |
| 2019-03-14 | $54.40 | $54.52 | $54.15 | $54.22 | $50.66 | 902,030 |
| 2019-03-13 | $54.65 | $55.02 | $54.08 | $54.42 | $50.84 | 715,975 |
| 2019-03-12 | $55.04 | $55.65 | $54.52 | $54.52 | $50.94 | 634,541 |
| 2019-03-11 | $54.62 | $55.04 | $52.90 | $54.93 | $51.32 | 715,977 |
| 2019-03-08 | $54.01 | $54.67 | $53.75 | $54.57 | $50.98 | 795,464 |
| 2019-03-07 | $54.73 | $54.79 | $54.04 | $54.21 | $50.65 | 1,107,534 |
| 2019-03-06 | $55.52 | $55.67 | $54.72 | $54.78 | $51.18 | 1,245,429 |
| 2019-03-05 | $55.88 | $56.23 | $55.45 | $55.65 | $51.99 | 593,244 |
| 2019-03-04 | $56.85 | $57.06 | $55.59 | $55.91 | $52.24 | 807,610 |
| 2019-03-01 | $55.87 | $56.89 | $55.67 | $56.73 | $53.00 | 1,268,660 |
| 2019-02-28 | $55.85 | $55.88 | $55.12 | $55.57 | $51.92 | 2,216,715 |
| 2019-02-27 | $56.39 | $56.39 | $55.85 | $55.88 | $52.21 | 1,078,132 |
| 2019-02-26 | $56.31 | $56.75 | $56.15 | $56.43 | $52.72 | 1,174,312 |
| 2019-02-25 | $57.06 | $57.08 | $56.47 | $56.50 | $52.79 | 917,506 |
| 2019-02-22 | $56.48 | $56.87 | $56.40 | $56.83 | $53.09 | 773,019 |
| 2019-02-21 | $56.12 | $56.84 | $56.08 | $56.40 | $52.69 | 1,859,895 |
| 2019-02-20 | $56.28 | $56.42 | $55.81 | $56.31 | $52.61 | 1,351,998 |
| 2019-02-19 | $55.72 | $56.39 | $55.72 | $56.07 | $52.38 | 978,232 |
| 2019-02-15 | $55.73 | $56.63 | $55.61 | $56.01 | $52.33 | 898,999 |
| 2019-02-14 | $56.20 | $56.57 | $55.39 | $55.48 | $51.83 | 871,504 |
| 2019-02-13 | $55.93 | $56.32 | $55.77 | $56.15 | $52.46 | 994,978 |
| 2019-02-12 | $55.73 | $56.01 | $55.42 | $55.73 | $52.07 | 1,475,984 |
| 2019-02-11 | $55.44 | $55.89 | $55.12 | $55.52 | $51.87 | 1,202,646 |
| 2019-02-08 | $55.96 | $56.54 | $55.25 | $55.46 | $51.81 | 1,279,830 |
| 2019-02-07 | $54.57 | $56.52 | $54.48 | $56.28 | $52.58 | 2,547,194 |
| 2019-02-06 | $55.45 | $56.28 | $54.12 | $55.17 | $51.54 | 2,642,600 |
| 2019-02-05 | $56.38 | $56.71 | $55.93 | $56.04 | $52.36 | 1,906,732 |
| 2019-02-04 | $55.68 | $56.56 | $55.01 | $56.23 | $52.53 | 2,330,739 |
| 2019-02-01 | $55.66 | $55.98 | $54.79 | $55.64 | $51.98 | 1,599,568 |
| 2019-01-31 | $55.29 | $56.16 | $55.29 | $55.88 | $52.21 | 921,660 |
| 2019-01-30 | $55.76 | $55.95 | $55.13 | $55.36 | $51.72 | 1,003,248 |
| 2019-01-29 | $55.37 | $55.79 | $54.92 | $55.55 | $51.90 | 1,020,647 |
| 2019-01-28 | $54.90 | $55.78 | $54.69 | $55.36 | $51.72 | 1,926,647 |
| 2019-01-25 | $55.71 | $56.22 | $55.16 | $55.44 | $51.80 | 1,909,220 |
| 2019-01-24 | $55.00 | $55.82 | $53.41 | $55.29 | $51.66 | 3,501,792 |
| 2019-01-23 | $57.50 | $57.87 | $52.60 | $55.06 | $51.44 | 9,793,871 |
| 2019-01-22 | $60.45 | $60.85 | $60.03 | $60.47 | $56.50 | 1,300,991 |
| 2019-01-18 | $60.29 | $60.92 | $59.69 | $60.81 | $56.81 | 772,527 |
| 2019-01-17 | $59.31 | $60.23 | $59.08 | $59.95 | $56.01 | 739,576 |
| 2019-01-16 | $59.78 | $59.80 | $59.32 | $59.50 | $55.59 | 648,863 |
| 2019-01-15 | $59.42 | $60.38 | $59.07 | $59.60 | $55.68 | 495,716 |
| 2019-01-14 | $59.55 | $60.11 | $59.39 | $59.40 | $55.50 | 454,289 |
| 2019-01-11 | $59.54 | $60.06 | $58.77 | $60.00 | $56.06 | 601,443 |
| 2019-01-10 | $59.02 | $59.82 | $58.43 | $59.76 | $55.83 | 587,238 |
| 2019-01-09 | $59.13 | $59.80 | $58.88 | $59.28 | $55.38 | 577,979 |
| 2019-01-08 | $59.02 | $59.73 | $58.45 | $59.14 | $55.25 | 512,571 |
| 2019-01-07 | $58.14 | $59.08 | $58.09 | $58.65 | $54.80 | 584,372 |
| 2019-01-04 | $57.92 | $58.66 | $57.74 | $58.34 | $54.51 | 792,545 |
| 2019-01-03 | $57.80 | $58.33 | $57.19 | $57.20 | $53.44 | 977,525 |
| 2019-01-02 | $58.03 | $58.29 | $57.50 | $58.24 | $54.41 | 720,833 |
| 2018-12-31 | $58.12 | $58.63 | $57.84 | $58.58 | $54.73 | 467,568 |
| 2018-12-28 | $58.29 | $58.65 | $57.86 | $57.95 | $54.14 | 434,882 |
| 2018-12-27 | $57.57 | $58.30 | $56.31 | $58.29 | $54.23 | 554,979 |
| 2018-12-26 | $57.06 | $58.14 | $55.89 | $58.08 | $54.03 | 597,996 |
| 2018-12-24 | $57.49 | $57.58 | $56.74 | $56.76 | $52.80 | 477,063 |
| 2018-12-21 | $59.09 | $59.80 | $57.77 | $57.90 | $53.86 | 1,281,306 |
| 2018-12-20 | $58.45 | $60.07 | $57.91 | $58.57 | $54.49 | 1,159,943 |
| 2018-12-19 | $58.24 | $59.64 | $58.24 | $58.64 | $54.55 | 1,220,723 |
| 2018-12-18 | $59.32 | $59.99 | $58.28 | $58.35 | $54.28 | 705,467 |
| 2018-12-17 | $59.37 | $59.82 | $58.76 | $58.91 | $54.80 | 919,869 |
| 2018-12-14 | $59.75 | $60.40 | $59.44 | $59.56 | $55.41 | 798,220 |
| 2018-12-13 | $60.36 | $60.87 | $59.63 | $60.01 | $55.83 | 1,759,687 |
| 2018-12-12 | $60.60 | $60.88 | $59.92 | $60.06 | $55.87 | 970,321 |
| 2018-12-11 | $60.20 | $60.81 | $59.58 | $60.04 | $55.85 | 1,251,379 |
| 2018-12-10 | $60.15 | $60.54 | $58.92 | $59.62 | $55.46 | 2,185,543 |
| 2018-12-07 | $62.36 | $63.70 | $60.28 | $60.29 | $56.09 | 1,646,778 |
| 2018-12-06 | $63.08 | $63.51 | $61.83 | $62.47 | $58.11 | 1,860,652 |
| 2018-12-04 | $65.15 | $65.87 | $63.73 | $63.80 | $59.35 | 742,552 |
| 2018-12-03 | $65.70 | $65.70 | $65.02 | $65.58 | $61.01 | 453,800 |
| 2018-11-30 | $64.84 | $64.96 | $64.30 | $64.91 | $60.38 | 795,874 |
| 2018-11-29 | $64.55 | $65.13 | $64.55 | $64.76 | $60.24 | 672,100 |
| 2018-11-28 | $64.43 | $64.86 | $63.66 | $64.75 | $60.23 | 1,084,742 |
| 2018-11-27 | $64.81 | $64.96 | $63.74 | $64.10 | $59.63 | 1,015,545 |
| 2018-11-26 | $64.94 | $65.53 | $64.01 | $65.08 | $60.54 | 773,259 |
| 2018-11-23 | $64.46 | $65.01 | $64.23 | $64.68 | $60.17 | 275,260 |
| 2018-11-21 | $64.68 | $65.21 | $64.39 | $64.91 | $60.38 | 473,960 |
| 2018-11-20 | $64.99 | $65.91 | $64.39 | $64.51 | $60.01 | 497,791 |
| 2018-11-19 | $65.57 | $66.03 | $65.11 | $65.48 | $60.91 | 655,956 |
| 2018-11-16 | $65.27 | $66.07 | $65.25 | $65.83 | $61.24 | 684,638 |
| 2018-11-15 | $65.01 | $65.67 | $64.01 | $65.39 | $60.83 | 1,040,139 |
| 2018-11-14 | $66.74 | $66.81 | $64.18 | $65.23 | $60.68 | 1,430,959 |
| 2018-11-13 | $67.02 | $67.19 | $65.92 | $66.34 | $61.71 | 1,255,330 |
| 2018-11-12 | $66.22 | $67.57 | $66.22 | $66.37 | $61.74 | 1,575,013 |
| 2018-11-09 | $62.97 | $67.07 | $62.32 | $66.79 | $62.13 | 2,344,744 |
| 2018-11-08 | $64.12 | $64.99 | $63.29 | $64.34 | $59.85 | 1,135,904 |
| 2018-11-07 | $64.35 | $64.89 | $63.76 | $64.37 | $59.88 | 696,113 |
| 2018-11-06 | $63.48 | $64.27 | $62.34 | $64.15 | $59.68 | 553,885 |
| 2018-11-05 | $63.31 | $64.03 | $62.73 | $63.61 | $59.17 | 689,891 |
| 2018-11-02 | $63.97 | $64.25 | $63.07 | $63.34 | $58.92 | 773,982 |
| 2018-11-01 | $63.29 | $64.02 | $63.17 | $63.82 | $59.37 | 1,166,949 |
| 2018-10-31 | $63.07 | $63.72 | $62.45 | $63.27 | $58.86 | 730,954 |
| 2018-10-30 | $61.71 | $62.70 | $61.66 | $62.67 | $58.30 | 966,981 |
| 2018-10-29 | $62.44 | $62.76 | $61.22 | $61.61 | $57.31 | 977,960 |
| 2018-10-26 | $61.71 | $62.65 | $61.33 | $62.02 | $57.69 | 532,484 |
| 2018-10-25 | $61.99 | $62.71 | $61.82 | $62.34 | $57.99 | 694,779 |
| 2018-10-24 | $62.88 | $63.70 | $61.56 | $61.61 | $57.31 | 610,992 |
| 2018-10-23 | $62.54 | $63.29 | $61.75 | $62.89 | $58.50 | 612,960 |
| 2018-10-22 | $63.58 | $63.82 | $63.07 | $63.30 | $58.89 | 371,591 |
| 2018-10-19 | $63.32 | $64.00 | $63.24 | $63.43 | $59.01 | 505,554 |
| 2018-10-18 | $63.03 | $63.70 | $62.79 | $63.30 | $58.89 | 860,363 |
| 2018-10-17 | $63.18 | $63.56 | $62.63 | $63.19 | $58.78 | 741,656 |
| 2018-10-16 | $62.16 | $63.21 | $61.63 | $63.19 | $58.78 | 919,219 |
| 2018-10-15 | $61.38 | $62.24 | $60.86 | $61.79 | $57.48 | 1,094,564 |
| 2018-10-12 | $61.51 | $62.13 | $60.50 | $61.40 | $57.12 | 1,272,148 |
| 2018-10-11 | $62.71 | $62.84 | $60.70 | $61.05 | $56.79 | 1,741,009 |
| 2018-10-10 | $62.82 | $63.34 | $62.66 | $62.87 | $58.49 | 1,403,145 |
| 2018-10-09 | $63.47 | $63.94 | $62.75 | $62.99 | $58.60 | 976,587 |
| 2018-10-08 | $64.79 | $64.79 | $62.91 | $63.61 | $59.17 | 805,404 |
| 2018-10-05 | $65.26 | $65.66 | $64.92 | $65.04 | $60.50 | 680,239 |
| 2018-10-04 | $65.31 | $65.36 | $64.72 | $65.27 | $60.72 | 994,384 |
| 2018-10-03 | $65.30 | $65.54 | $64.96 | $65.41 | $60.85 | 980,916 |
| 2018-10-02 | $65.44 | $65.56 | $63.85 | $65.08 | $60.54 | 1,324,191 |
| 2018-10-01 | $66.27 | $66.41 | $65.47 | $65.62 | $61.04 | 1,334,524 |
| 2018-09-28 | $65.78 | $66.31 | $65.51 | $65.98 | $61.38 | 731,873 |
| 2018-09-27 | $65.73 | $66.32 | $65.35 | $65.97 | $61.37 | 885,098 |
| 2018-09-26 | $66.52 | $66.79 | $65.79 | $65.82 | $61.00 | 907,294 |
| 2018-09-25 | $66.36 | $66.73 | $66.18 | $66.44 | $61.57 | 443,909 |
| 2018-09-24 | $66.11 | $66.49 | $65.48 | $66.40 | $61.54 | 605,554 |
| 2018-09-21 | $66.27 | $66.43 | $65.99 | $66.31 | $61.45 | 550,623 |
| 2018-09-20 | $66.15 | $66.29 | $65.87 | $66.15 | $61.30 | 608,217 |
| 2018-09-19 | $66.87 | $66.87 | $65.83 | $65.98 | $61.15 | 694,585 |
| 2018-09-18 | $65.66 | $66.41 | $65.38 | $66.21 | $61.36 | 664,304 |
| 2018-09-17 | $66.38 | $66.58 | $65.66 | $65.73 | $60.92 | 1,319,437 |
| 2018-09-14 | $66.26 | $66.48 | $65.95 | $66.20 | $61.35 | 385,960 |
| 2018-09-13 | $65.67 | $66.20 | $65.51 | $66.13 | $61.29 | 619,280 |
| 2018-09-12 | $65.07 | $65.80 | $64.86 | $65.47 | $60.67 | 648,836 |
| 2018-09-11 | $64.72 | $65.13 | $64.52 | $65.08 | $60.31 | 863,635 |
| 2018-09-10 | $64.73 | $65.01 | $64.60 | $64.85 | $60.10 | 753,528 |
| 2018-09-07 | $64.70 | $64.96 | $64.25 | $64.68 | $59.94 | 799,467 |
| 2018-09-06 | $64.97 | $65.21 | $64.60 | $64.70 | $59.96 | 1,000,960 |
| 2018-09-05 | $65.12 | $65.37 | $64.96 | $65.03 | $60.27 | 723,308 |
| 2018-09-04 | $65.37 | $65.47 | $64.94 | $65.22 | $60.44 | 831,025 |
| 2018-08-31 | $65.40 | $65.52 | $65.23 | $65.28 | $60.50 | 534,185 |
| 2018-08-30 | $65.35 | $65.65 | $65.17 | $65.37 | $60.58 | 804,593 |
| 2018-08-29 | $65.13 | $65.58 | $65.13 | $65.29 | $60.51 | 493,343 |
| 2018-08-28 | $65.42 | $65.92 | $64.80 | $65.24 | $60.46 | 601,733 |
| 2018-08-27 | $65.36 | $65.58 | $65.22 | $65.43 | $60.64 | 424,773 |
| 2018-08-24 | $64.93 | $65.46 | $63.80 | $65.03 | $60.27 | 469,340 |
| 2018-08-23 | $64.85 | $65.18 | $64.76 | $64.94 | $60.18 | 350,105 |
| 2018-08-22 | $64.74 | $64.98 | $64.70 | $64.89 | $60.14 | 398,217 |
| 2018-08-21 | $64.98 | $65.34 | $64.48 | $64.78 | $60.03 | 832,323 |
| 2018-08-20 | $65.62 | $65.70 | $64.98 | $65.09 | $60.32 | 483,648 |
| 2018-08-17 | $64.56 | $65.49 | $64.56 | $65.40 | $60.61 | 756,421 |
| 2018-08-16 | $64.79 | $65.11 | $64.50 | $64.60 | $59.87 | 526,747 |
| 2018-08-15 | $64.56 | $64.97 | $64.31 | $64.45 | $59.73 | 614,514 |
| 2018-08-14 | $64.41 | $64.95 | $64.31 | $64.80 | $60.05 | 675,843 |
| 2018-08-13 | $64.73 | $65.02 | $64.40 | $64.45 | $59.73 | 610,736 |
| 2018-08-10 | $64.39 | $64.79 | $63.86 | $64.63 | $59.90 | 914,011 |
| 2018-08-09 | $64.72 | $65.11 | $64.38 | $64.58 | $59.85 | 651,379 |
| 2018-08-08 | $64.58 | $64.88 | $64.29 | $64.49 | $59.77 | 769,659 |
| 2018-08-07 | $64.99 | $65.33 | $64.27 | $64.51 | $59.78 | 596,011 |
| 2018-08-06 | $64.32 | $64.86 | $64.08 | $64.80 | $60.05 | 799,262 |
| 2018-08-03 | $64.00 | $64.44 | $63.69 | $64.31 | $59.60 | 919,191 |
| 2018-08-02 | $65.33 | $65.74 | $63.04 | $63.85 | $59.17 | 2,062,164 |
| 2018-08-01 | $68.11 | $68.99 | $65.12 | $65.98 | $61.15 | 1,183,084 |
| 2018-07-31 | $67.72 | $68.05 | $67.12 | $67.58 | $62.63 | 727,109 |
| 2018-07-30 | $67.94 | $68.14 | $67.42 | $67.52 | $62.57 | 356,647 |
| 2018-07-27 | $68.47 | $68.60 | $67.70 | $67.94 | $62.96 | 373,557 |
| 2018-07-26 | $68.19 | $68.73 | $68.19 | $68.43 | $63.42 | 465,337 |
| 2018-07-25 | $68.06 | $68.62 | $67.86 | $68.39 | $63.38 | 412,312 |
| 2018-07-24 | $68.67 | $68.75 | $68.07 | $68.25 | $63.25 | 459,603 |
| 2018-07-23 | $68.10 | $68.33 | $67.76 | $68.21 | $63.21 | 504,074 |
| 2018-07-20 | $68.17 | $68.51 | $68.08 | $68.12 | $63.13 | 267,432 |
| 2018-07-19 | $68.00 | $68.52 | $68.00 | $68.18 | $63.19 | 401,109 |
| 2018-07-18 | $69.04 | $69.04 | $68.27 | $68.43 | $63.42 | 510,931 |
| 2018-07-17 | $67.97 | $69.16 | $67.78 | $68.96 | $63.91 | 652,915 |
| 2018-07-16 | $68.80 | $69.00 | $68.32 | $68.59 | $63.57 | 481,502 |
| 2018-07-13 | $68.57 | $69.12 | $68.45 | $68.81 | $63.77 | 425,240 |
| 2018-07-12 | $67.94 | $68.90 | $67.94 | $68.75 | $63.71 | 640,356 |
| 2018-07-11 | $67.46 | $68.15 | $67.43 | $67.78 | $62.82 | 764,683 |
| 2018-07-10 | $67.93 | $68.18 | $67.65 | $67.82 | $62.85 | 314,664 |
| 2018-07-09 | $67.54 | $68.62 | $67.42 | $67.92 | $62.94 | 337,570 |
| 2018-07-06 | $67.47 | $67.65 | $67.02 | $67.36 | $62.43 | 573,524 |
| 2018-07-05 | $66.80 | $67.10 | $66.19 | $67.07 | $62.16 | 640,082 |
| 2018-07-03 | $66.57 | $67.04 | $66.36 | $66.39 | $61.53 | 289,711 |
| 2018-07-02 | $66.01 | $66.33 | $65.58 | $66.15 | $61.30 | 424,850 |
| 2018-06-29 | $66.57 | $66.77 | $66.15 | $66.19 | $61.34 | 451,725 |
| 2018-06-28 | $65.95 | $66.90 | $65.88 | $66.32 | $61.46 | 396,004 |
| 2018-06-27 | $67.55 | $68.05 | $65.79 | $66.20 | $61.12 | 936,365 |
| 2018-06-26 | $67.35 | $67.86 | $66.87 | $67.40 | $62.23 | 547,854 |
| 2018-06-25 | $68.62 | $68.76 | $67.02 | $67.34 | $62.17 | 744,845 |
| 2018-06-22 | $68.97 | $69.25 | $68.64 | $68.90 | $63.61 | 564,971 |
| 2018-06-21 | $69.23 | $69.40 | $68.66 | $68.97 | $63.68 | 529,103 |
| 2018-06-20 | $69.77 | $69.97 | $69.35 | $69.40 | $64.07 | 405,603 |
| 2018-06-19 | $69.45 | $69.99 | $69.13 | $69.60 | $64.26 | 539,513 |
| 2018-06-18 | $69.42 | $70.31 | $68.80 | $70.14 | $64.76 | 663,185 |
| 2018-06-15 | $69.75 | $69.91 | $69.42 | $69.89 | $64.53 | 642,543 |
| 2018-06-14 | $69.38 | $70.04 | $69.38 | $69.91 | $64.55 | 553,836 |
| 2018-06-13 | $69.07 | $69.78 | $69.07 | $69.24 | $63.93 | 451,883 |
| 2018-06-12 | $69.09 | $69.59 | $69.00 | $69.17 | $63.86 | 435,101 |
| 2018-06-11 | $68.94 | $69.25 | $68.82 | $68.97 | $63.68 | 354,827 |
| 2018-06-08 | $68.50 | $69.13 | $68.33 | $69.07 | $63.77 | 323,008 |
| 2018-06-07 | $69.19 | $69.33 | $68.63 | $68.68 | $63.41 | 526,219 |
| 2018-06-06 | $68.81 | $69.06 | $68.61 | $69.05 | $63.75 | 442,530 |
| 2018-06-05 | $68.43 | $68.86 | $68.43 | $68.81 | $63.53 | 301,724 |
| 2018-06-04 | $68.20 | $68.74 | $68.20 | $68.37 | $63.12 | 300,170 |
| 2018-06-01 | $67.93 | $68.32 | $67.77 | $68.13 | $62.90 | 424,285 |
| 2018-05-31 | $68.33 | $68.56 | $67.19 | $67.46 | $62.28 | 895,055 |
| 2018-05-30 | $67.42 | $68.76 | $67.08 | $68.49 | $63.23 | 1,127,942 |
| 2018-05-29 | $66.55 | $67.49 | $66.44 | $67.29 | $62.13 | 906,945 |
| 2018-05-25 | $66.66 | $67.21 | $66.50 | $66.88 | $61.75 | 553,160 |
| 2018-05-24 | $65.86 | $66.85 | $65.86 | $66.69 | $61.57 | 656,743 |
| 2018-05-23 | $65.69 | $65.96 | $65.42 | $65.96 | $60.90 | 434,140 |
| 2018-05-22 | $65.67 | $65.91 | $65.55 | $65.68 | $60.64 | 636,316 |
| 2018-05-21 | $65.46 | $65.89 | $65.20 | $65.44 | $60.42 | 834,487 |
| 2018-05-18 | $65.55 | $65.83 | $65.29 | $65.34 | $60.33 | 634,824 |
| 2018-05-17 | $65.92 | $66.06 | $65.30 | $65.56 | $60.53 | 1,069,603 |
| 2018-05-16 | $65.69 | $66.35 | $65.69 | $65.82 | $60.77 | 1,215,302 |
| 2018-05-15 | $65.92 | $66.90 | $65.36 | $65.78 | $60.73 | 665,342 |
| 2018-05-14 | $66.52 | $66.83 | $65.68 | $65.76 | $60.71 | 1,003,906 |
| 2018-05-11 | $66.33 | $67.73 | $65.00 | $66.29 | $61.20 | 1,500,784 |
| 2018-05-10 | $68.12 | $68.74 | $67.87 | $68.12 | $62.89 | 697,960 |
| 2018-05-09 | $67.54 | $68.12 | $67.26 | $67.91 | $62.70 | 614,299 |
| 2018-05-08 | $66.90 | $67.92 | $66.65 | $67.66 | $62.47 | 938,966 |
| 2018-05-07 | $66.75 | $67.38 | $66.38 | $66.93 | $61.79 | 637,434 |
| 2018-05-04 | $65.68 | $66.83 | $65.28 | $66.63 | $61.52 | 585,761 |
| 2018-05-03 | $66.43 | $67.13 | $65.39 | $65.69 | $60.65 | 840,497 |
| 2018-05-02 | $67.58 | $67.93 | $66.60 | $66.71 | $61.59 | 633,554 |
| 2018-05-01 | $67.11 | $67.77 | $67.08 | $67.71 | $62.51 | 484,439 |
| 2018-04-30 | $67.38 | $67.52 | $67.21 | $67.25 | $62.09 | 812,714 |
| 2018-04-27 | $67.48 | $67.72 | $67.36 | $67.38 | $62.21 | 532,460 |
| 2018-04-26 | $66.86 | $67.56 | $66.86 | $67.27 | $62.11 | 397,011 |
| 2018-04-25 | $66.63 | $67.19 | $66.42 | $66.63 | $61.52 | 947,597 |
| 2018-04-24 | $67.29 | $67.72 | $66.59 | $66.82 | $61.69 | 427,379 |
| 2018-04-23 | $67.09 | $67.41 | $66.94 | $67.14 | $61.99 | 390,822 |
| 2018-04-20 | $67.04 | $67.35 | $66.53 | $66.92 | $61.79 | 429,741 |
| 2018-04-19 | $67.14 | $67.34 | $66.58 | $67.00 | $61.86 | 554,361 |
| 2018-04-18 | $67.33 | $67.58 | $67.14 | $67.31 | $62.15 | 380,796 |
| 2018-04-17 | $67.00 | $67.32 | $66.70 | $67.13 | $61.98 | 278,376 |
| 2018-04-16 | $66.41 | $66.90 | $66.15 | $66.78 | $61.66 | 379,935 |
| 2018-04-13 | $66.72 | $66.72 | $65.76 | $66.08 | $61.01 | 410,323 |
| 2018-04-12 | $66.62 | $66.88 | $66.10 | $66.53 | $61.43 | 1,027,353 |
| 2018-04-11 | $66.31 | $66.55 | $66.01 | $66.26 | $61.18 | 436,061 |
| 2018-04-10 | $67.01 | $67.36 | $65.93 | $66.66 | $61.55 | 622,566 |
| 2018-04-09 | $66.09 | $67.03 | $65.79 | $66.28 | $61.19 | 941,644 |
| 2018-04-06 | $66.44 | $67.21 | $65.29 | $65.59 | $60.56 | 407,115 |
| 2018-04-05 | $67.71 | $67.98 | $66.86 | $66.91 | $61.78 | 524,495 |
| 2018-04-04 | $65.37 | $67.25 | $65.01 | $67.16 | $62.01 | 534,907 |
| 2018-04-03 | $65.89 | $66.37 | $65.27 | $66.03 | $60.96 | 1,295,886 |
| 2018-04-02 | $66.62 | $66.97 | $65.46 | $65.77 | $60.72 | 374,960 |
| 2018-03-29 | $66.36 | $67.22 | $65.99 | $66.72 | $61.60 | 493,352 |
| 2018-03-28 | $65.86 | $66.47 | $65.47 | $66.19 | $61.11 | 496,076 |
| 2018-03-27 | $66.81 | $67.01 | $65.81 | $65.93 | $60.64 | 738,202 |
| 2018-03-26 | $66.56 | $67.16 | $65.59 | $66.60 | $61.26 | 687,051 |
| 2018-03-23 | $66.96 | $67.95 | $65.67 | $65.70 | $60.43 | 1,173,277 |
| 2018-03-22 | $67.60 | $69.78 | $66.92 | $66.97 | $61.60 | 851,121 |
| 2018-03-21 | $69.69 | $69.72 | $68.72 | $68.91 | $63.38 | 638,820 |
| 2018-03-20 | $69.99 | $69.99 | $68.98 | $69.64 | $64.05 | 607,149 |
| 2018-03-19 | $69.04 | $71.72 | $68.78 | $70.10 | $64.48 | 1,349,832 |
| 2018-03-16 | $67.77 | $68.40 | $67.77 | $68.25 | $62.78 | 653,470 |
| 2018-03-15 | $68.04 | $68.42 | $67.64 | $67.91 | $62.46 | 373,697 |
| 2018-03-14 | $68.72 | $69.00 | $67.82 | $67.87 | $62.43 | 339,453 |
| 2018-03-13 | $69.22 | $69.44 | $68.45 | $68.59 | $63.09 | 364,848 |
| 2018-03-12 | $69.01 | $69.42 | $68.82 | $68.94 | $63.41 | 583,673 |
| 2018-03-09 | $68.00 | $69.06 | $67.56 | $69.03 | $63.49 | 850,661 |
| 2018-03-08 | $67.25 | $67.88 | $66.81 | $67.70 | $62.27 | 523,100 |
| 2018-03-07 | $66.94 | $67.53 | $66.63 | $67.24 | $61.85 | 654,684 |
| 2018-03-06 | $67.41 | $67.45 | $66.75 | $67.18 | $61.79 | 568,102 |
| 2018-03-05 | $65.82 | $67.43 | $65.82 | $67.26 | $61.87 | 685,630 |
| 2018-03-02 | $64.99 | $66.03 | $64.69 | $65.98 | $60.69 | 473,493 |
| 2018-03-01 | $65.71 | $66.19 | $64.70 | $65.21 | $59.98 | 638,753 |
| 2018-02-28 | $66.66 | $67.22 | $65.79 | $65.79 | $60.51 | 552,565 |
| 2018-02-27 | $66.81 | $67.35 | $66.40 | $66.40 | $61.07 | 517,737 |
| 2018-02-26 | $67.00 | $67.24 | $66.53 | $66.80 | $61.44 | 357,814 |
| 2018-02-23 | $66.21 | $66.68 | $66.21 | $66.68 | $61.33 | 264,255 |
| 2018-02-22 | $66.02 | $66.57 | $65.91 | $66.14 | $60.84 | 471,414 |
| 2018-02-21 | $66.33 | $66.92 | $65.75 | $65.76 | $60.49 | 445,710 |
| 2018-02-20 | $66.91 | $66.99 | $66.05 | $66.31 | $60.99 | 443,876 |
| 2018-02-16 | $66.74 | $67.43 | $66.73 | $67.16 | $61.77 | 388,819 |
| 2018-02-15 | $66.00 | $66.86 | $65.92 | $66.81 | $61.45 | 539,471 |
| 2018-02-14 | $65.08 | $65.95 | $64.61 | $65.93 | $60.64 | 685,320 |
| 2018-02-13 | $65.22 | $65.31 | $64.70 | $65.27 | $60.04 | 753,099 |
| 2018-02-12 | $65.32 | $65.47 | $64.41 | $65.33 | $60.09 | 939,784 |
| 2018-02-09 | $64.55 | $65.41 | $63.61 | $65.15 | $59.92 | 1,179,576 |
| 2018-02-08 | $64.94 | $65.21 | $63.77 | $63.79 | $58.67 | 912,377 |
| 2018-02-07 | $64.52 | $65.53 | $64.50 | $64.80 | $59.60 | 637,616 |
| 2018-02-06 | $63.27 | $65.22 | $62.56 | $64.83 | $59.63 | 1,134,603 |
| 2018-02-05 | $66.88 | $66.97 | $64.40 | $64.47 | $59.30 | 842,118 |
| 2018-02-02 | $67.64 | $68.22 | $67.40 | $67.46 | $62.05 | 658,485 |
| 2018-02-01 | $67.72 | $68.35 | $67.10 | $68.15 | $62.68 | 745,171 |
| 2018-01-31 | $70.55 | $70.89 | $67.31 | $68.40 | $62.91 | 1,310,908 |
| 2018-01-30 | $69.25 | $69.64 | $68.90 | $69.26 | $63.71 | 805,040 |
| 2018-01-29 | $69.46 | $70.19 | $69.40 | $69.64 | $64.05 | 649,375 |
| 2018-01-26 | $69.57 | $70.10 | $69.40 | $69.69 | $64.10 | 693,550 |
| 2018-01-25 | $70.15 | $70.47 | $69.28 | $69.50 | $63.93 | 653,390 |
| 2018-01-24 | $70.57 | $71.37 | $70.10 | $70.13 | $64.51 | 439,813 |
| 2018-01-23 | $69.90 | $70.46 | $69.81 | $70.30 | $64.66 | 445,691 |
| 2018-01-22 | $69.44 | $70.37 | $69.44 | $70.06 | $64.44 | 775,651 |
| 2018-01-19 | $69.16 | $69.61 | $69.08 | $69.61 | $64.03 | 349,522 |
| 2018-01-18 | $68.76 | $69.27 | $68.40 | $68.81 | $63.29 | 513,611 |
| 2018-01-17 | $67.85 | $69.22 | $67.80 | $68.72 | $63.21 | 757,542 |
| 2018-01-16 | $67.94 | $67.94 | $67.43 | $67.66 | $62.23 | 407,600 |
| 2018-01-12 | $67.12 | $67.91 | $66.93 | $67.59 | $62.17 | 516,405 |
| 2018-01-11 | $66.58 | $67.03 | $66.38 | $66.99 | $61.62 | 532,760 |
| 2018-01-10 | $66.47 | $66.57 | $65.94 | $66.43 | $61.10 | 488,847 |
| 2018-01-09 | $66.87 | $66.99 | $66.06 | $66.66 | $61.31 | 621,524 |
| 2018-01-08 | $66.85 | $66.95 | $66.61 | $66.88 | $61.52 | 749,994 |
| 2018-01-05 | $66.96 | $67.11 | $66.34 | $66.81 | $61.45 | 614,881 |
| 2018-01-04 | $66.62 | $66.92 | $66.49 | $66.75 | $61.40 | 373,120 |
| 2018-01-03 | $66.40 | $66.75 | $66.24 | $66.61 | $61.27 | 645,901 |
| 2018-01-02 | $65.50 | $66.25 | $65.44 | $66.18 | $60.87 | 520,645 |
| 2017-12-29 | $65.54 | $65.83 | $65.46 | $65.48 | $60.23 | 332,409 |
| 2017-12-28 | $65.63 | $65.74 | $65.37 | $65.55 | $60.29 | 212,151 |
| 2017-12-27 | $65.67 | $65.79 | $65.45 | $65.65 | $60.18 | 189,156 |
| 2017-12-26 | $65.64 | $65.87 | $65.52 | $65.63 | $60.16 | 196,325 |
| 2017-12-22 | $65.95 | $66.03 | $65.54 | $65.74 | $60.27 | 378,542 |
| 2017-12-21 | $66.03 | $66.28 | $65.74 | $65.77 | $60.29 | 395,977 |
| 2017-12-20 | $66.04 | $66.29 | $65.47 | $65.75 | $60.27 | 662,070 |
| 2017-12-19 | $65.65 | $66.63 | $65.43 | $66.05 | $60.55 | 857,908 |
| 2017-12-18 | $65.59 | $66.12 | $65.35 | $65.53 | $60.07 | 746,476 |
| 2017-12-15 | $64.90 | $65.66 | $64.62 | $65.58 | $60.12 | 884,919 |
| 2017-12-14 | $64.81 | $65.04 | $64.48 | $64.52 | $59.15 | 633,027 |
| 2017-12-13 | $65.01 | $65.43 | $64.63 | $64.67 | $59.28 | 977,336 |
| 2017-12-12 | $65.45 | $65.60 | $64.85 | $64.91 | $59.50 | 723,196 |
| 2017-12-11 | $65.08 | $65.47 | $64.89 | $65.39 | $59.94 | 687,216 |
| 2017-12-08 | $64.43 | $65.39 | $64.43 | $65.15 | $59.72 | 807,769 |
| 2017-12-07 | $64.43 | $64.61 | $64.02 | $64.40 | $59.04 | 651,504 |
| 2017-12-06 | $64.63 | $65.13 | $64.51 | $64.59 | $59.21 | 501,327 |
| 2017-12-05 | $65.13 | $65.34 | $64.75 | $64.88 | $59.48 | 810,108 |
| 2017-12-04 | $65.05 | $65.77 | $64.95 | $65.24 | $59.81 | 687,641 |
| 2017-12-01 | $65.18 | $65.18 | $64.33 | $65.01 | $59.60 | 1,043,870 |
| 2017-11-30 | $65.24 | $65.49 | $65.00 | $65.29 | $59.85 | 866,777 |
| 2017-11-29 | $65.24 | $65.60 | $65.04 | $65.14 | $59.72 | 667,200 |
| 2017-11-28 | $65.00 | $65.49 | $64.88 | $65.24 | $59.81 | 648,149 |
| 2017-11-27 | $64.86 | $65.00 | $64.18 | $64.86 | $59.46 | 597,140 |
| 2017-11-24 | $64.74 | $64.99 | $64.32 | $64.96 | $59.55 | 280,009 |
| 2017-11-22 | $64.68 | $65.09 | $64.43 | $64.64 | $59.26 | 688,568 |
| 2017-11-21 | $64.54 | $65.00 | $64.41 | $64.78 | $59.39 | 709,970 |
| 2017-11-20 | $63.53 | $64.46 | $63.53 | $64.43 | $59.06 | 719,392 |
| 2017-11-17 | $64.64 | $64.71 | $63.07 | $63.53 | $58.24 | 1,180,420 |
| 2017-11-16 | $63.95 | $64.99 | $63.62 | $64.79 | $59.39 | 1,646,989 |
| 2017-11-15 | $63.55 | $64.30 | $63.47 | $63.82 | $58.51 | 1,011,290 |
| 2017-11-14 | $62.26 | $64.00 | $62.25 | $63.79 | $58.48 | 1,086,712 |
| 2017-11-13 | $62.21 | $62.95 | $62.05 | $62.54 | $57.33 | 1,104,533 |
| 2017-11-10 | $61.71 | $62.95 | $61.61 | $62.52 | $57.31 | 2,153,848 |
| 2017-11-09 | $61.82 | $62.93 | $61.00 | $62.00 | $56.84 | 2,431,018 |
| 2017-11-08 | $63.02 | $63.47 | $62.79 | $63.27 | $58.00 | 1,507,099 |
| 2017-11-07 | $63.20 | $63.32 | $62.73 | $62.95 | $57.71 | 2,179,697 |
| 2017-11-06 | $63.74 | $63.79 | $63.14 | $63.20 | $57.94 | 1,518,546 |
| 2017-11-03 | $63.39 | $63.82 | $63.17 | $63.55 | $58.26 | 2,125,480 |
| 2017-11-02 | $64.40 | $64.56 | $63.17 | $63.25 | $57.98 | 3,490,854 |
| 2017-11-01 | $65.20 | $66.99 | $64.19 | $64.37 | $59.01 | 906,895 |
| 2017-10-31 | $65.03 | $65.37 | $64.87 | $65.10 | $59.68 | 1,013,400 |
| 2017-10-30 | $65.29 | $65.43 | $64.81 | $64.96 | $59.55 | 488,480 |
| 2017-10-27 | $65.69 | $66.03 | $65.24 | $65.38 | $59.94 | 490,566 |
| 2017-10-26 | $65.78 | $65.82 | $65.39 | $65.41 | $59.96 | 526,290 |
| 2017-10-25 | $65.85 | $66.07 | $65.48 | $65.74 | $60.27 | 406,159 |
| 2017-10-24 | $65.94 | $65.99 | $65.62 | $65.85 | $60.37 | 427,806 |
| 2017-10-23 | $66.04 | $66.35 | $65.87 | $65.94 | $60.45 | 357,391 |
| 2017-10-20 | $66.14 | $66.30 | $66.00 | $66.07 | $60.57 | 510,994 |
| 2017-10-19 | $65.81 | $66.29 | $65.58 | $66.03 | $60.53 | 432,111 |
| 2017-10-18 | $66.13 | $66.26 | $65.80 | $65.81 | $60.33 | 670,279 |
| 2017-10-17 | $65.72 | $66.12 | $65.54 | $66.10 | $60.60 | 396,111 |
| 2017-10-16 | $65.46 | $65.83 | $65.39 | $65.61 | $60.15 | 354,298 |
| 2017-10-13 | $65.76 | $65.81 | $65.46 | $65.64 | $60.17 | 320,482 |
| 2017-10-12 | $65.18 | $65.99 | $65.16 | $65.64 | $60.17 | 509,337 |
| 2017-10-11 | $65.31 | $65.45 | $65.13 | $65.33 | $59.89 | 324,183 |
| 2017-10-10 | $65.12 | $65.56 | $64.99 | $65.29 | $59.85 | 372,578 |
| 2017-10-09 | $65.07 | $65.40 | $64.74 | $65.04 | $59.62 | 392,320 |
| 2017-10-06 | $65.49 | $65.63 | $65.09 | $65.17 | $59.74 | 592,317 |
| 2017-10-05 | $65.28 | $65.72 | $65.05 | $65.52 | $60.06 | 597,621 |
| 2017-10-04 | $65.23 | $65.46 | $64.89 | $65.39 | $59.94 | 619,608 |
| 2017-10-03 | $64.60 | $65.25 | $64.60 | $65.20 | $59.77 | 726,078 |
| 2017-10-02 | $64.32 | $64.77 | $64.15 | $64.64 | $59.26 | 352,761 |
| 2017-09-29 | $64.06 | $64.61 | $64.06 | $64.32 | $58.96 | 433,723 |
| 2017-09-28 | $64.31 | $64.35 | $64.10 | $64.17 | $58.83 | 326,917 |
| 2017-09-27 | $64.71 | $64.87 | $64.34 | $64.59 | $59.01 | 782,515 |
| 2017-09-26 | $64.44 | $64.83 | $64.06 | $64.36 | $58.80 | 713,464 |
| 2017-09-25 | $63.98 | $64.64 | $63.98 | $64.35 | $58.79 | 629,579 |
| 2017-09-22 | $63.69 | $64.33 | $63.59 | $64.16 | $58.62 | 481,694 |
| 2017-09-21 | $63.47 | $63.71 | $63.11 | $63.70 | $58.20 | 569,085 |
| 2017-09-20 | $63.82 | $64.09 | $63.09 | $63.67 | $58.17 | 580,989 |
| 2017-09-19 | $64.14 | $64.72 | $63.96 | $64.00 | $58.47 | 846,193 |
| 2017-09-18 | $62.85 | $64.25 | $62.39 | $64.13 | $58.59 | 1,432,971 |
| 2017-09-15 | $63.28 | $63.36 | $62.46 | $62.49 | $57.09 | 3,777,462 |
| 2017-09-14 | $63.32 | $63.62 | $63.24 | $63.41 | $57.93 | 601,608 |
| 2017-09-13 | $63.68 | $63.86 | $63.46 | $63.65 | $58.15 | 641,630 |
| 2017-09-12 | $64.11 | $64.25 | $63.65 | $63.88 | $58.36 | 751,244 |
| 2017-09-11 | $63.87 | $64.05 | $63.70 | $64.00 | $58.47 | 881,336 |
| 2017-09-08 | $63.43 | $64.03 | $63.25 | $63.74 | $58.23 | 689,665 |
| 2017-09-07 | $63.76 | $63.82 | $63.23 | $63.61 | $58.11 | 730,895 |
| 2017-09-06 | $63.85 | $64.06 | $63.61 | $63.82 | $58.31 | 707,086 |
| 2017-09-05 | $64.89 | $64.89 | $63.67 | $63.83 | $58.31 | 851,377 |
| 2017-09-01 | $65.00 | $65.05 | $64.68 | $64.94 | $59.33 | 580,045 |
| 2017-08-31 | $64.18 | $64.88 | $64.18 | $64.79 | $59.19 | 504,957 |
| 2017-08-30 | $63.91 | $64.32 | $63.79 | $64.18 | $58.63 | 795,142 |
| 2017-08-29 | $63.41 | $63.92 | $63.41 | $63.91 | $58.39 | 617,698 |
| 2017-08-28 | $63.40 | $63.94 | $63.36 | $63.73 | $58.22 | 775,955 |
| 2017-08-25 | $63.47 | $63.83 | $63.22 | $63.46 | $57.98 | 479,262 |
| 2017-08-24 | $63.12 | $63.47 | $63.11 | $63.27 | $57.80 | 324,892 |
| 2017-08-23 | $63.11 | $63.27 | $62.85 | $63.12 | $57.67 | 402,014 |
| 2017-08-22 | $62.90 | $63.33 | $62.71 | $63.31 | $57.84 | 483,926 |
| 2017-08-21 | $62.42 | $62.78 | $62.13 | $62.76 | $57.34 | 439,676 |
| 2017-08-18 | $62.54 | $62.75 | $62.29 | $62.36 | $56.97 | 346,883 |
| 2017-08-17 | $63.34 | $63.40 | $62.46 | $62.53 | $57.13 | 650,450 |
| 2017-08-16 | $62.81 | $63.57 | $62.60 | $63.26 | $57.79 | 705,000 |
| 2017-08-15 | $63.31 | $63.47 | $62.47 | $62.86 | $57.43 | 1,557,221 |
| 2017-08-14 | $63.92 | $64.04 | $63.19 | $63.24 | $57.78 | 1,127,668 |
| 2017-08-11 | $64.09 | $64.33 | $63.40 | $63.64 | $58.14 | 800,681 |
| 2017-08-10 | $65.22 | $65.31 | $64.01 | $64.10 | $58.56 | 655,786 |
| 2017-08-09 | $65.35 | $65.67 | $65.23 | $65.51 | $59.85 | 604,971 |
| 2017-08-08 | $65.96 | $65.99 | $65.40 | $65.50 | $59.84 | 524,156 |
| 2017-08-07 | $66.44 | $66.44 | $65.83 | $65.96 | $60.26 | 703,427 |
| 2017-08-04 | $66.07 | $66.56 | $65.91 | $66.27 | $60.54 | 473,933 |
| 2017-08-03 | $67.98 | $67.98 | $65.15 | $66.17 | $60.45 | 1,509,118 |
| 2017-08-02 | $67.60 | $67.92 | $67.05 | $67.14 | $61.34 | 629,971 |
| 2017-08-01 | $67.57 | $67.62 | $67.04 | $67.55 | $61.71 | 563,380 |
| 2017-07-31 | $67.08 | $67.45 | $67.03 | $67.17 | $61.37 | 336,710 |
| 2017-07-28 | $66.92 | $67.24 | $66.89 | $67.09 | $61.29 | 299,700 |
| 2017-07-27 | $67.42 | $67.51 | $66.74 | $67.09 | $61.29 | 832,537 |
| 2017-07-26 | $66.52 | $67.48 | $66.46 | $67.35 | $61.53 | 693,301 |
| 2017-07-25 | $66.00 | $66.47 | $65.87 | $66.32 | $60.59 | 415,906 |
| 2017-07-24 | $65.75 | $66.13 | $65.31 | $66.01 | $60.31 | 338,964 |
| 2017-07-21 | $65.20 | $65.76 | $65.13 | $65.68 | $60.00 | 421,227 |
| 2017-07-20 | $65.17 | $65.57 | $65.02 | $65.47 | $59.81 | 432,136 |
| 2017-07-19 | $65.34 | $65.42 | $64.85 | $65.19 | $59.56 | 310,263 |
| 2017-07-18 | $65.43 | $65.43 | $64.95 | $65.13 | $59.50 | 325,722 |
| 2017-07-17 | $65.11 | $65.44 | $64.93 | $65.33 | $59.68 | 445,337 |
| 2017-07-14 | $65.51 | $65.83 | $64.98 | $64.99 | $59.37 | 345,161 |
| 2017-07-13 | $65.13 | $65.58 | $65.13 | $65.24 | $59.60 | 394,003 |
| 2017-07-12 | $64.95 | $65.45 | $64.32 | $65.20 | $59.57 | 516,325 |
| 2017-07-11 | $64.48 | $64.90 | $64.24 | $64.79 | $59.19 | 415,295 |
| 2017-07-10 | $64.52 | $64.88 | $64.42 | $64.45 | $58.88 | 357,773 |
| 2017-07-07 | $64.00 | $64.60 | $63.85 | $64.53 | $58.95 | 343,068 |
| 2017-07-06 | $64.57 | $64.58 | $63.79 | $63.92 | $58.40 | 583,560 |
| 2017-07-05 | $64.39 | $64.97 | $64.30 | $64.67 | $59.08 | 523,059 |
| 2017-07-03 | $64.55 | $65.01 | $64.32 | $64.33 | $58.77 | 262,717 |
| 2017-06-30 | $63.94 | $64.68 | $63.90 | $64.46 | $58.89 | 527,294 |
| 2017-06-29 | $64.57 | $64.60 | $63.62 | $63.94 | $58.41 | 383,785 |
| 2017-06-28 | $64.18 | $64.59 | $63.87 | $64.45 | $58.88 | 520,760 |
| 2017-06-27 | $64.77 | $65.07 | $64.22 | $64.24 | $58.49 | 451,075 |
| 2017-06-26 | $64.90 | $65.30 | $64.60 | $64.81 | $59.01 | 515,311 |
| 2017-06-23 | $64.50 | $64.87 | $64.13 | $64.57 | $58.79 | 1,200,213 |
| 2017-06-22 | $64.86 | $64.90 | $64.15 | $64.37 | $58.61 | 778,922 |
| 2017-06-21 | $64.92 | $65.04 | $64.56 | $64.72 | $58.93 | 376,812 |
| 2017-06-20 | $65.18 | $65.28 | $64.75 | $64.86 | $59.05 | 435,650 |
| 2017-06-19 | $64.93 | $65.28 | $64.80 | $65.24 | $59.40 | 507,979 |
| 2017-06-16 | $65.13 | $65.27 | $64.37 | $64.75 | $58.95 | 775,713 |
| 2017-06-15 | $64.73 | $65.13 | $64.33 | $65.08 | $59.25 | 562,044 |
| 2017-06-14 | $65.18 | $65.32 | $64.66 | $65.08 | $59.25 | 685,775 |
| 2017-06-13 | $64.21 | $65.06 | $64.09 | $64.86 | $59.05 | 845,558 |
| 2017-06-12 | $64.81 | $65.03 | $64.29 | $64.50 | $58.73 | 659,752 |
| 2017-06-09 | $65.20 | $65.32 | $64.81 | $65.09 | $59.26 | 368,224 |
| 2017-06-08 | $65.46 | $65.63 | $64.91 | $65.21 | $59.37 | 506,890 |
| 2017-06-07 | $65.85 | $65.85 | $65.06 | $65.41 | $59.55 | 981,188 |
| 2017-06-06 | $65.70 | $65.82 | $65.35 | $65.55 | $59.68 | 424,736 |
| 2017-06-05 | $65.85 | $66.36 | $65.72 | $65.73 | $59.85 | 537,532 |
| 2017-06-02 | $66.01 | $66.48 | $65.84 | $66.12 | $60.20 | 550,542 |
| 2017-06-01 | $65.00 | $65.97 | $64.81 | $65.92 | $60.02 | 713,016 |
| 2017-05-31 | $64.52 | $64.85 | $64.33 | $64.78 | $58.98 | 662,787 |
| 2017-05-30 | $64.28 | $64.48 | $63.87 | $64.39 | $58.63 | 301,426 |
| 2017-05-26 | $64.21 | $64.43 | $64.02 | $64.35 | $58.59 | 446,106 |
| 2017-05-25 | $63.50 | $64.66 | $62.14 | $64.24 | $58.49 | 673,820 |
| 2017-05-24 | $64.07 | $64.37 | $63.62 | $63.90 | $58.18 | 613,192 |
| 2017-05-23 | $64.22 | $64.22 | $63.75 | $64.09 | $58.35 | 620,921 |
| 2017-05-22 | $63.89 | $64.48 | $63.75 | $63.98 | $58.25 | 704,229 |
| 2017-05-19 | $63.41 | $64.08 | $63.35 | $63.97 | $58.24 | 660,911 |
| 2017-05-18 | $62.93 | $63.64 | $62.60 | $63.31 | $57.64 | 793,257 |
| 2017-05-17 | $62.92 | $63.48 | $60.82 | $62.99 | $57.35 | 648,439 |
| 2017-05-16 | $63.47 | $63.84 | $63.11 | $63.20 | $57.54 | 654,705 |
| 2017-05-15 | $63.16 | $63.61 | $63.15 | $63.47 | $57.79 | 525,552 |
| 2017-05-12 | $63.53 | $63.59 | $63.01 | $63.25 | $57.59 | 464,090 |
| 2017-05-11 | $63.47 | $64.01 | $62.83 | $63.59 | $57.90 | 874,731 |
| 2017-05-10 | $62.75 | $64.32 | $62.04 | $63.62 | $57.92 | 1,091,086 |
| 2017-05-09 | $62.33 | $62.33 | $61.37 | $61.82 | $56.29 | 860,679 |
| 2017-05-08 | $62.07 | $62.39 | $61.96 | $62.05 | $56.50 | 555,909 |
| 2017-05-05 | $62.25 | $62.36 | $61.58 | $62.07 | $56.51 | 541,224 |
| 2017-05-04 | $61.49 | $62.30 | $61.49 | $62.18 | $56.61 | 582,268 |
| 2017-05-03 | $61.33 | $61.43 | $60.85 | $61.39 | $55.89 | 410,820 |
| 2017-05-02 | $61.64 | $61.85 | $61.07 | $61.12 | $55.65 | 360,060 |
| 2017-05-01 | $61.45 | $61.54 | $61.05 | $61.45 | $55.95 | 377,475 |
| 2017-04-28 | $61.72 | $61.72 | $60.95 | $61.24 | $55.76 | 551,078 |
| 2017-04-27 | $61.51 | $61.73 | $61.35 | $61.50 | $55.99 | 311,437 |
| 2017-04-26 | $61.46 | $61.69 | $61.16 | $61.47 | $55.97 | 394,905 |
| 2017-04-25 | $61.33 | $61.56 | $61.06 | $61.24 | $55.76 | 316,426 |
| 2017-04-24 | $61.03 | $61.42 | $60.88 | $61.21 | $55.73 | 309,197 |
| 2017-04-21 | $60.59 | $60.84 | $60.48 | $60.71 | $55.28 | 330,702 |
| 2017-04-20 | $60.74 | $60.82 | $60.30 | $60.60 | $55.18 | 480,028 |
| 2017-04-19 | $60.89 | $61.37 | $60.57 | $60.67 | $55.24 | 688,997 |
| 2017-04-18 | $60.55 | $60.89 | $60.37 | $60.74 | $55.30 | 878,870 |
| 2017-04-17 | $60.38 | $61.21 | $60.38 | $60.57 | $55.15 | 562,794 |
| 2017-04-13 | $61.15 | $61.30 | $60.41 | $60.44 | $55.03 | 493,253 |
| 2017-04-12 | $61.29 | $61.57 | $61.08 | $61.20 | $55.72 | 399,887 |
| 2017-04-11 | $60.84 | $61.58 | $60.80 | $61.17 | $55.69 | 310,987 |
| 2017-04-10 | $61.20 | $61.26 | $60.82 | $61.09 | $55.62 | 303,495 |
| 2017-04-07 | $60.57 | $61.21 | $60.52 | $61.05 | $55.58 | 479,633 |
| 2017-04-06 | $61.15 | $61.25 | $60.50 | $60.66 | $55.23 | 651,417 |
| 2017-04-05 | $61.01 | $61.50 | $60.79 | $61.15 | $55.68 | 629,127 |
| 2017-04-04 | $60.79 | $61.44 | $60.72 | $60.77 | $55.33 | 724,077 |
| 2017-04-03 | $60.98 | $61.08 | $60.69 | $61.00 | $55.54 | 591,048 |
| 2017-03-31 | $61.79 | $61.79 | $60.97 | $60.99 | $55.53 | 869,107 |
| 2017-03-30 | $61.49 | $61.82 | $61.38 | $61.61 | $56.09 | 667,590 |
| 2017-03-29 | $61.93 | $62.00 | $61.46 | $61.66 | $56.14 | 655,484 |
| 2017-03-28 | $62.12 | $62.25 | $62.00 | $62.05 | $56.29 | 656,830 |
| 2017-03-27 | $62.08 | $62.39 | $61.97 | $62.15 | $56.39 | 514,895 |
| 2017-03-24 | $62.24 | $62.65 | $62.18 | $62.52 | $56.72 | 712,277 |
| 2017-03-23 | $62.13 | $62.42 | $61.95 | $62.25 | $56.48 | 541,511 |
| 2017-03-22 | $62.20 | $62.44 | $61.80 | $62.14 | $56.38 | 725,263 |
| 2017-03-21 | $62.15 | $62.41 | $62.02 | $62.24 | $56.47 | 969,597 |
| 2017-03-20 | $61.66 | $62.19 | $61.58 | $62.06 | $56.30 | 821,979 |
| 2017-03-17 | $61.70 | $62.10 | $61.43 | $61.83 | $56.09 | 892,465 |
| 2017-03-16 | $61.84 | $61.90 | $61.40 | $61.79 | $56.06 | 441,605 |
| 2017-03-15 | $61.62 | $61.77 | $61.20 | $61.61 | $55.90 | 340,179 |
| 2017-03-14 | $61.38 | $61.73 | $61.11 | $61.52 | $55.81 | 420,653 |
| 2017-03-13 | $61.13 | $61.49 | $61.02 | $61.30 | $55.61 | 374,228 |
| 2017-03-10 | $61.47 | $61.48 | $60.93 | $61.15 | $55.48 | 715,360 |
| 2017-03-09 | $61.87 | $61.98 | $61.18 | $61.18 | $55.51 | 580,895 |
| 2017-03-08 | $61.13 | $61.95 | $61.04 | $61.73 | $56.00 | 875,355 |
| 2017-03-07 | $61.13 | $61.60 | $61.06 | $61.17 | $55.50 | 561,861 |
| 2017-03-06 | $61.77 | $61.77 | $61.00 | $61.07 | $55.41 | 1,139,832 |
| 2017-03-03 | $61.60 | $61.89 | $61.26 | $61.64 | $55.92 | 587,275 |
| 2017-03-02 | $61.04 | $61.95 | $61.00 | $61.66 | $55.94 | 678,690 |
| 2017-03-01 | $61.03 | $61.41 | $60.81 | $61.33 | $55.64 | 623,626 |
| 2017-02-28 | $60.84 | $61.10 | $60.55 | $60.65 | $55.02 | 1,060,199 |
| 2017-02-27 | $60.63 | $61.23 | $60.20 | $60.80 | $55.16 | 970,710 |
| 2017-02-24 | $60.36 | $60.83 | $59.30 | $60.76 | $55.12 | 770,324 |
| 2017-02-23 | $60.37 | $60.63 | $60.17 | $60.41 | $54.81 | 778,306 |
| 2017-02-22 | $59.92 | $60.32 | $59.79 | $60.27 | $54.68 | 662,468 |
| 2017-02-21 | $59.88 | $59.95 | $59.09 | $59.81 | $54.26 | 655,529 |
| 2017-02-17 | $59.88 | $60.00 | $59.34 | $59.98 | $54.42 | 573,755 |
| 2017-02-16 | $59.45 | $59.87 | $58.94 | $59.78 | $54.23 | 550,092 |
| 2017-02-15 | $59.25 | $59.52 | $58.93 | $59.36 | $53.85 | 565,045 |
| 2017-02-14 | $59.21 | $59.30 | $58.93 | $59.22 | $53.73 | 385,219 |
| 2017-02-13 | $59.79 | $60.12 | $59.50 | $59.51 | $53.99 | 424,087 |
| 2017-02-10 | $59.33 | $59.94 | $58.89 | $59.90 | $54.34 | 760,681 |
| 2017-02-09 | $58.70 | $59.40 | $58.52 | $59.10 | $53.62 | 626,669 |
| 2017-02-08 | $58.59 | $58.86 | $58.29 | $58.57 | $53.14 | 555,396 |
| 2017-02-07 | $58.97 | $59.36 | $58.53 | $58.83 | $53.37 | 576,247 |
| 2017-02-06 | $59.20 | $59.48 | $58.61 | $59.01 | $53.54 | 610,376 |
| 2017-02-03 | $59.01 | $59.41 | $56.10 | $59.29 | $53.79 | 654,406 |
| 2017-02-02 | $57.54 | $60.03 | $57.07 | $59.18 | $53.69 | 955,642 |
| 2017-02-01 | $58.77 | $58.98 | $58.00 | $58.72 | $53.27 | 623,658 |
| 2017-01-31 | $58.31 | $58.87 | $57.53 | $58.71 | $53.26 | 552,531 |
| 2017-01-30 | $58.17 | $58.47 | $57.70 | $58.32 | $52.91 | 593,214 |
| 2017-01-27 | $58.50 | $58.65 | $58.04 | $58.49 | $53.06 | 322,821 |
| 2017-01-26 | $59.15 | $59.24 | $58.31 | $58.57 | $53.14 | 667,700 |
| 2017-01-25 | $58.79 | $59.26 | $58.63 | $59.15 | $53.66 | 710,403 |
| 2017-01-24 | $58.86 | $59.05 | $58.73 | $58.82 | $53.36 | 744,495 |
| 2017-01-23 | $58.87 | $59.13 | $58.71 | $59.00 | $53.53 | 509,955 |
| 2017-01-20 | $59.19 | $59.51 | $58.86 | $59.11 | $53.63 | 742,128 |
| 2017-01-19 | $59.26 | $59.42 | $59.13 | $59.33 | $53.83 | 392,681 |
| 2017-01-18 | $59.96 | $59.96 | $59.21 | $59.26 | $53.76 | 681,637 |
| 2017-01-17 | $59.01 | $60.06 | $59.01 | $59.74 | $54.20 | 1,266,497 |
| 2017-01-13 | $58.89 | $59.60 | $58.23 | $59.42 | $53.91 | 549,405 |
| 2017-01-12 | $58.60 | $58.91 | $58.46 | $58.74 | $53.29 | 510,490 |
| 2017-01-11 | $57.93 | $58.87 | $57.93 | $58.66 | $53.22 | 766,308 |
| 2017-01-10 | $58.09 | $58.60 | $57.81 | $58.13 | $52.74 | 500,471 |
| 2017-01-09 | $59.01 | $59.01 | $57.97 | $58.02 | $52.64 | 562,231 |
| 2017-01-06 | $58.29 | $59.00 | $58.11 | $58.96 | $53.49 | 421,165 |
| 2017-01-05 | $58.19 | $58.79 | $58.00 | $58.48 | $53.06 | 629,170 |
| 2017-01-04 | $58.49 | $58.64 | $57.91 | $58.19 | $52.79 | 788,019 |
| 2017-01-03 | $58.45 | $58.74 | $57.98 | $58.19 | $52.79 | 607,822 |
| 2016-12-30 | $58.59 | $58.59 | $57.89 | $58.25 | $52.85 | 264,283 |
| 2016-12-29 | $57.91 | $58.48 | $57.30 | $58.31 | $52.90 | 281,298 |
| 2016-12-28 | $59.48 | $59.56 | $58.10 | $58.12 | $52.73 | 496,143 |
| 2016-12-27 | $59.22 | $59.66 | $59.19 | $59.46 | $53.76 | 276,648 |
| 2016-12-23 | $58.12 | $59.38 | $58.07 | $59.22 | $53.55 | 481,135 |
| 2016-12-22 | $59.30 | $59.88 | $58.08 | $58.23 | $52.65 | 1,111,104 |
| 2016-12-21 | $60.32 | $60.44 | $59.44 | $59.64 | $53.93 | 528,181 |
| 2016-12-20 | $60.57 | $60.70 | $60.16 | $60.22 | $54.45 | 483,782 |
| 2016-12-19 | $59.67 | $60.36 | $59.52 | $60.25 | $54.48 | 433,114 |
| 2016-12-16 | $59.02 | $59.81 | $59.02 | $59.56 | $53.85 | 830,960 |
| 2016-12-15 | $59.97 | $60.23 | $58.80 | $59.19 | $53.52 | 1,623,319 |
| 2016-12-14 | $60.62 | $61.11 | $60.18 | $60.30 | $54.52 | 778,678 |
| 2016-12-13 | $59.95 | $61.02 | $59.90 | $60.71 | $54.89 | 686,860 |
| 2016-12-12 | $60.24 | $60.66 | $59.31 | $60.00 | $54.25 | 566,859 |
| 2016-12-09 | $59.84 | $60.74 | $59.38 | $60.57 | $54.77 | 627,273 |
| 2016-12-08 | $59.88 | $59.92 | $59.46 | $59.57 | $53.86 | 398,507 |
| 2016-12-07 | $59.08 | $59.97 | $58.99 | $59.67 | $53.95 | 687,873 |
| 2016-12-06 | $58.76 | $59.34 | $58.73 | $59.29 | $53.61 | 398,441 |
| 2016-12-05 | $58.87 | $59.21 | $58.32 | $58.94 | $53.29 | 392,216 |
| 2016-12-02 | $58.28 | $58.77 | $57.92 | $58.69 | $53.07 | 710,862 |
| 2016-12-01 | $58.94 | $59.49 | $58.00 | $58.17 | $52.60 | 792,559 |
| 2016-11-30 | $58.87 | $59.73 | $58.87 | $58.97 | $53.32 | 1,136,920 |
| 2016-11-29 | $60.25 | $60.51 | $58.94 | $58.97 | $53.32 | 1,358,823 |
| 2016-11-28 | $60.26 | $60.61 | $59.88 | $60.48 | $54.69 | 883,150 |
| 2016-11-25 | $59.44 | $60.22 | $59.35 | $60.13 | $54.37 | 295,739 |
| 2016-11-23 | $59.75 | $59.75 | $59.17 | $59.55 | $53.85 | 496,023 |
| 2016-11-22 | $58.35 | $59.75 | $58.35 | $59.69 | $53.97 | 1,048,669 |
| 2016-11-21 | $57.75 | $58.72 | $57.74 | $58.68 | $53.06 | 769,425 |
| 2016-11-18 | $58.12 | $58.40 | $57.52 | $57.74 | $52.21 | 761,649 |
| 2016-11-17 | $56.83 | $58.19 | $56.83 | $58.06 | $52.50 | 706,919 |
| 2016-11-16 | $57.62 | $57.68 | $56.89 | $57.04 | $51.58 | 1,074,535 |
| 2016-11-15 | $58.76 | $58.76 | $57.64 | $57.65 | $52.13 | 774,584 |
| 2016-11-14 | $58.50 | $58.68 | $57.35 | $58.28 | $52.70 | 634,363 |
| 2016-11-11 | $58.51 | $59.10 | $58.18 | $58.62 | $53.00 | 979,163 |
| 2016-11-10 | $56.85 | $58.95 | $56.20 | $58.60 | $52.99 | 1,553,102 |
| 2016-11-09 | $57.18 | $57.27 | $54.91 | $56.73 | $51.30 | 1,785,268 |
| 2016-11-08 | $58.60 | $59.59 | $58.27 | $58.35 | $52.76 | 1,279,614 |
| 2016-11-07 | $59.07 | $59.18 | $58.00 | $58.92 | $53.28 | 993,924 |
| 2016-11-04 | $58.50 | $59.08 | $58.18 | $58.18 | $52.61 | 583,644 |
| 2016-11-03 | $59.09 | $59.41 | $58.40 | $58.44 | $52.84 | 733,579 |
| 2016-11-02 | $58.79 | $59.73 | $58.74 | $59.18 | $53.51 | 653,266 |
| 2016-11-01 | $58.46 | $59.03 | $58.28 | $58.92 | $53.28 | 813,282 |
| 2016-10-31 | $58.79 | $58.93 | $58.30 | $58.45 | $52.85 | 603,408 |
| 2016-10-28 | $58.24 | $58.94 | $58.24 | $58.51 | $52.91 | 547,419 |
| 2016-10-27 | $58.57 | $58.98 | $58.33 | $58.35 | $52.76 | 643,722 |
| 2016-10-26 | $58.89 | $59.22 | $58.53 | $58.64 | $53.02 | 735,069 |
| 2016-10-25 | $59.01 | $59.29 | $58.83 | $59.07 | $53.41 | 796,190 |
| 2016-10-24 | $59.49 | $59.73 | $59.20 | $59.29 | $53.61 | 393,378 |
| 2016-10-21 | $59.45 | $59.45 | $58.88 | $58.99 | $53.34 | 864,724 |
| 2016-10-20 | $59.58 | $59.58 | $59.19 | $59.51 | $53.81 | 511,436 |
| 2016-10-19 | $59.40 | $59.59 | $59.26 | $59.46 | $53.76 | 465,316 |
| 2016-10-18 | $59.84 | $59.88 | $59.57 | $59.61 | $53.90 | 355,181 |
| 2016-10-17 | $59.47 | $59.99 | $59.42 | $59.56 | $53.85 | 563,373 |
| 2016-10-14 | $59.43 | $59.98 | $56.96 | $59.27 | $53.59 | 508,841 |
| 2016-10-13 | $59.40 | $59.63 | $58.97 | $59.33 | $53.65 | 530,560 |
| 2016-10-12 | $58.86 | $59.57 | $58.66 | $59.51 | $53.81 | 523,294 |
| 2016-10-11 | $59.33 | $59.89 | $58.93 | $59.01 | $53.36 | 626,213 |
| 2016-10-10 | $58.99 | $59.37 | $58.86 | $59.21 | $53.54 | 353,172 |
| 2016-10-07 | $59.54 | $59.59 | $58.80 | $59.04 | $53.38 | 446,436 |
| 2016-10-06 | $58.77 | $59.72 | $58.47 | $59.57 | $53.86 | 1,051,758 |
| 2016-10-05 | $58.77 | $59.13 | $58.53 | $58.67 | $53.05 | 704,666 |
| 2016-10-04 | $57.92 | $58.57 | $57.91 | $58.45 | $52.85 | 705,623 |
| 2016-10-03 | $57.59 | $57.96 | $57.40 | $57.84 | $52.30 | 417,227 |
| 2016-09-30 | $57.78 | $58.07 | $57.31 | $57.85 | $52.31 | 602,469 |
| 2016-09-29 | $58.23 | $58.54 | $57.74 | $57.78 | $52.25 | 619,311 |
| 2016-09-28 | $57.88 | $58.25 | $57.47 | $58.20 | $52.62 | 622,425 |
| 2016-09-27 | $57.92 | $58.45 | $57.78 | $58.08 | $52.34 | 952,944 |
| 2016-09-26 | $58.23 | $58.73 | $57.97 | $58.06 | $52.32 | 667,804 |
| 2016-09-23 | $58.96 | $59.05 | $58.38 | $58.58 | $52.79 | 602,414 |
| 2016-09-22 | $58.99 | $59.59 | $58.75 | $59.14 | $53.30 | 1,117,389 |
| 2016-09-21 | $59.32 | $59.47 | $58.91 | $59.05 | $53.22 | 1,285,213 |
| 2016-09-20 | $59.40 | $59.74 | $58.93 | $58.95 | $53.13 | 658,557 |
| 2016-09-19 | $59.19 | $59.68 | $59.13 | $59.33 | $53.47 | 578,746 |
| 2016-09-16 | $59.91 | $60.15 | $59.18 | $59.26 | $53.40 | 1,010,664 |
| 2016-09-15 | $59.16 | $60.15 | $59.15 | $59.93 | $54.01 | 1,269,059 |
| 2016-09-14 | $60.56 | $60.81 | $58.94 | $59.00 | $53.17 | 1,081,223 |
| 2016-09-13 | $60.92 | $61.12 | $60.16 | $60.52 | $54.54 | 1,011,497 |
| 2016-09-12 | $60.31 | $61.09 | $60.23 | $61.00 | $54.97 | 518,684 |
| 2016-09-09 | $60.28 | $61.10 | $60.25 | $60.65 | $54.66 | 804,551 |
| 2016-09-08 | $61.16 | $61.33 | $60.84 | $60.96 | $54.94 | 357,071 |
| 2016-09-07 | $60.84 | $61.19 | $60.82 | $61.12 | $55.08 | 410,811 |
| 2016-09-06 | $60.74 | $60.99 | $60.74 | $60.97 | $54.95 | 292,258 |
| 2016-09-02 | $60.83 | $61.19 | $60.79 | $60.91 | $54.89 | 552,944 |
| 2016-09-01 | $60.14 | $60.92 | $60.03 | $60.74 | $54.74 | 807,613 |
| 2016-08-31 | $59.59 | $60.25 | $59.47 | $60.12 | $54.18 | 707,919 |
| 2016-08-30 | $59.69 | $59.85 | $59.57 | $59.71 | $53.81 | 677,787 |
| 2016-08-29 | $59.51 | $59.74 | $59.31 | $59.61 | $53.72 | 417,355 |
| 2016-08-26 | $59.64 | $59.79 | $59.32 | $59.56 | $53.67 | 659,439 |
| 2016-08-25 | $59.22 | $59.70 | $59.10 | $59.66 | $53.76 | 581,513 |
| 2016-08-24 | $59.11 | $59.36 | $58.96 | $59.23 | $53.38 | 422,342 |
| 2016-08-23 | $59.02 | $59.39 | $58.70 | $59.17 | $53.32 | 467,948 |
| 2016-08-22 | $58.98 | $59.40 | $58.82 | $58.92 | $53.10 | 1,044,827 |
| 2016-08-19 | $59.10 | $59.34 | $57.45 | $59.28 | $53.42 | 671,446 |
| 2016-08-18 | $58.32 | $59.01 | $57.90 | $59.01 | $53.18 | 689,690 |
| 2016-08-17 | $58.11 | $58.19 | $57.76 | $58.17 | $52.42 | 416,995 |
| 2016-08-16 | $59.18 | $59.23 | $58.27 | $58.29 | $52.53 | 604,387 |
| 2016-08-15 | $59.27 | $59.68 | $59.11 | $59.21 | $53.36 | 579,947 |
| 2016-08-12 | $59.19 | $59.43 | $58.99 | $59.28 | $53.42 | 601,546 |
| 2016-08-11 | $58.40 | $59.19 | $58.40 | $59.12 | $53.28 | 1,020,627 |
| 2016-08-10 | $57.75 | $58.32 | $57.66 | $58.31 | $52.55 | 623,274 |
| 2016-08-09 | $58.03 | $58.30 | $57.74 | $57.81 | $52.10 | 696,812 |
| 2016-08-08 | $58.94 | $58.98 | $58.01 | $58.28 | $52.52 | 682,688 |
| 2016-08-05 | $59.55 | $59.60 | $58.90 | $58.92 | $53.10 | 751,104 |
| 2016-08-04 | $59.39 | $59.62 | $59.23 | $59.34 | $53.48 | 672,183 |
| 2016-08-03 | $59.24 | $59.50 | $58.99 | $59.42 | $53.55 | 1,119,617 |
| 2016-08-02 | $59.31 | $59.42 | $58.75 | $59.18 | $53.33 | 1,129,649 |
| 2016-08-01 | $58.40 | $59.41 | $58.22 | $59.35 | $53.49 | 883,549 |
| 2016-07-29 | $58.27 | $58.55 | $58.10 | $58.36 | $52.59 | 830,672 |
| 2016-07-28 | $57.97 | $58.30 | $57.71 | $58.13 | $52.39 | 460,821 |
| 2016-07-27 | $58.50 | $58.80 | $57.47 | $57.87 | $52.15 | 714,551 |
| 2016-07-26 | $58.12 | $58.73 | $57.59 | $58.55 | $52.76 | 511,804 |
| 2016-07-25 | $58.50 | $58.63 | $57.94 | $58.31 | $52.55 | 505,511 |
| 2016-07-22 | $57.88 | $58.47 | $57.86 | $58.42 | $52.65 | 547,107 |
| 2016-07-21 | $58.16 | $58.28 | $57.74 | $57.80 | $52.09 | 391,898 |
| 2016-07-20 | $57.98 | $58.37 | $57.91 | $58.21 | $52.46 | 426,738 |
| 2016-07-19 | $57.73 | $58.30 | $57.44 | $57.65 | $51.95 | 483,018 |
| 2016-07-18 | $57.80 | $58.17 | $57.76 | $58.01 | $52.28 | 407,093 |
| 2016-07-15 | $58.16 | $58.39 | $57.00 | $57.89 | $52.17 | 450,867 |
| 2016-07-14 | $58.43 | $58.80 | $58.02 | $58.08 | $52.34 | 446,909 |
| 2016-07-13 | $58.10 | $58.39 | $57.49 | $58.17 | $52.42 | 395,183 |
| 2016-07-12 | $58.41 | $58.41 | $55.69 | $58.13 | $52.39 | 304,946 |
| 2016-07-11 | $58.49 | $58.75 | $57.84 | $58.27 | $52.51 | 306,922 |
| 2016-07-08 | $58.01 | $58.55 | $57.58 | $58.26 | $52.50 | 351,313 |
| 2016-07-07 | $57.90 | $58.32 | $57.65 | $57.71 | $52.01 | 381,977 |
| 2016-07-06 | $57.07 | $58.12 | $56.98 | $57.99 | $52.26 | 599,143 |
| 2016-07-05 | $57.11 | $57.68 | $55.88 | $57.46 | $51.78 | 469,368 |
| 2016-07-01 | $57.70 | $58.02 | $55.01 | $57.45 | $51.77 | 749,100 |
| 2016-06-30 | $56.63 | $57.98 | $56.63 | $57.72 | $52.02 | 869,612 |
| 2016-06-29 | $56.01 | $56.90 | $55.60 | $56.74 | $51.13 | 766,319 |
| 2016-06-28 | $54.80 | $55.66 | $54.71 | $55.59 | $50.10 | 621,637 |
| 2016-06-27 | $54.38 | $55.39 | $54.12 | $54.63 | $49.06 | 901,241 |
| 2016-06-24 | $54.98 | $55.55 | $54.65 | $54.66 | $49.09 | 1,398,024 |
| 2016-06-23 | $56.86 | $57.00 | $56.24 | $56.53 | $50.77 | 734,981 |
| 2016-06-22 | $56.54 | $56.85 | $56.15 | $56.38 | $50.63 | 539,133 |
| 2016-06-21 | $57.06 | $57.35 | $56.06 | $56.54 | $50.78 | 583,098 |
| 2016-06-20 | $56.68 | $57.36 | $56.68 | $56.87 | $51.07 | 381,327 |
| 2016-06-17 | $56.81 | $57.13 | $56.26 | $56.27 | $50.53 | 817,460 |
| 2016-06-16 | $56.28 | $57.03 | $56.02 | $56.98 | $51.17 | 529,154 |
| 2016-06-15 | $56.68 | $56.98 | $56.52 | $56.59 | $50.82 | 386,119 |
| 2016-06-14 | $56.66 | $56.97 | $56.32 | $56.62 | $50.85 | 716,118 |
| 2016-06-13 | $57.01 | $57.50 | $56.48 | $56.85 | $51.05 | 398,518 |
| 2016-06-10 | $56.93 | $57.42 | $56.56 | $57.38 | $51.53 | 463,671 |
| 2016-06-09 | $57.68 | $57.68 | $57.26 | $57.46 | $51.60 | 341,596 |
| 2016-06-08 | $57.65 | $57.88 | $57.38 | $57.66 | $51.78 | 472,025 |
| 2016-06-07 | $57.75 | $57.99 | $57.31 | $57.50 | $51.64 | 501,981 |
| 2016-06-06 | $57.67 | $57.91 | $57.11 | $57.56 | $51.69 | 312,964 |
| 2016-06-03 | $57.77 | $58.19 | $57.41 | $57.78 | $51.89 | 571,463 |
| 2016-06-02 | $57.45 | $58.00 | $57.44 | $57.87 | $51.97 | 607,856 |
| 2016-06-01 | $57.77 | $58.26 | $57.55 | $57.69 | $51.81 | 476,497 |
| 2016-05-31 | $57.96 | $58.16 | $57.83 | $57.99 | $52.08 | 894,082 |
| 2016-05-27 | $57.39 | $58.07 | $56.87 | $58.01 | $52.10 | 447,184 |
| 2016-05-26 | $57.14 | $57.68 | $56.81 | $57.45 | $51.59 | 569,506 |
| 2016-05-25 | $57.50 | $57.50 | $56.88 | $57.14 | $51.31 | 769,514 |
| 2016-05-24 | $56.62 | $57.28 | $56.39 | $57.23 | $51.39 | 513,434 |
| 2016-05-23 | $56.65 | $56.86 | $56.33 | $56.38 | $50.63 | 480,647 |
| 2016-05-20 | $56.50 | $57.04 | $56.41 | $56.76 | $50.97 | 1,098,243 |
| 2016-05-19 | $56.38 | $56.80 | $56.09 | $56.41 | $50.66 | 837,163 |
| 2016-05-18 | $56.68 | $57.11 | $56.33 | $56.58 | $50.81 | 463,560 |
| 2016-05-17 | $57.43 | $57.58 | $56.78 | $56.85 | $51.05 | 510,607 |
| 2016-05-16 | $57.33 | $57.81 | $56.98 | $57.44 | $51.58 | 609,695 |
| 2016-05-13 | $57.73 | $58.00 | $57.09 | $57.31 | $51.47 | 1,062,443 |
| 2016-05-12 | $57.63 | $58.20 | $57.38 | $57.93 | $52.02 | 509,717 |
| 2016-05-11 | $58.06 | $58.61 | $57.27 | $57.29 | $51.45 | 650,336 |
| 2016-05-10 | $58.34 | $58.50 | $57.89 | $58.35 | $52.40 | 542,344 |
| 2016-05-09 | $57.35 | $58.50 | $57.25 | $58.16 | $52.23 | 893,231 |
| 2016-05-06 | $55.30 | $57.41 | $55.18 | $57.41 | $51.56 | 863,804 |
| 2016-05-05 | $57.83 | $57.83 | $55.66 | $55.76 | $50.07 | 884,466 |
| 2016-05-04 | $56.47 | $57.20 | $56.25 | $56.99 | $51.18 | 693,582 |
| 2016-05-03 | $56.58 | $57.06 | $56.29 | $56.75 | $50.96 | 677,670 |
| 2016-05-02 | $56.75 | $57.39 | $56.59 | $57.01 | $51.20 | 627,391 |