iShares MSCI Denmark ETF (EDEN) Exchange: BATS
Data as of May 9, 2025
$107.66 ($0.32) 0.30%
iShares MSCI Denmark ETF - Daily Information
Click for more stock information on iShares MSCI Denmark ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $108.39 |
| Previous Close | $107.66 |
| High | $108.39 |
| Low | $107.44 |
| Adjusted Open | $108.39 |
| Previous Adjusted Close | $107.66 |
| Adjusted High | $108.39 |
| Adjusted Low | $107.44 |
Invest in iShares MSCI Denmark ETF (EDEN)
Historical Stock Data for iShares MSCI Denmark ETF (EDEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $108.39 | $108.39 | $107.44 | $107.66 | $107.66 | 4,136 |
| 2025-05-08 | $108.18 | $108.18 | $107.17 | $107.34 | $107.34 | 5,751 |
| 2025-05-07 | $108.28 | $108.28 | $107.56 | $108.28 | $108.28 | 30,480 |
| 2025-05-06 | $109.40 | $109.47 | $108.36 | $108.76 | $108.76 | 4,351 |
| 2025-05-05 | $110.00 | $110.28 | $109.70 | $109.70 | $109.70 | 4,091 |
| 2025-05-02 | $110.05 | $110.38 | $109.89 | $110.13 | $110.13 | 2,689 |
| 2025-05-01 | $107.45 | $107.45 | $105.12 | $106.23 | $106.23 | 5,875 |
| 2025-04-30 | $106.29 | $107.01 | $105.58 | $107.01 | $107.01 | 2,728 |
| 2025-04-29 | $105.02 | $105.41 | $104.69 | $105.27 | $105.27 | 7,059 |
| 2025-04-28 | $103.50 | $103.90 | $102.83 | $103.75 | $103.75 | 4,197 |
| 2025-04-25 | $102.45 | $103.63 | $102.45 | $103.63 | $103.63 | 8,580 |
| 2025-04-24 | $103.00 | $103.68 | $103.00 | $103.47 | $103.47 | 846 |
| 2025-04-23 | $103.53 | $104.59 | $101.76 | $102.28 | $102.28 | 4,162 |
| 2025-04-22 | $99.81 | $101.19 | $99.81 | $101.12 | $101.12 | 3,269 |
| 2025-04-21 | $101.39 | $101.44 | $99.22 | $100.81 | $100.81 | 16,018 |
| 2025-04-17 | $100.03 | $100.92 | $99.96 | $100.28 | $100.28 | 25,460 |
| 2025-04-16 | $102.57 | $102.92 | $101.22 | $101.59 | $101.59 | 2,806 |
| 2025-04-15 | $102.39 | $102.67 | $101.82 | $102.63 | $102.63 | 13,545 |
| 2025-04-14 | $100.66 | $100.96 | $100.27 | $100.83 | $100.83 | 14,431 |
| 2025-04-11 | $98.86 | $100.39 | $98.39 | $100.36 | $100.36 | 3,604 |
| 2025-04-10 | $97.27 | $97.27 | $94.56 | $96.46 | $96.46 | 2,432 |
| 2025-04-09 | $94.50 | $98.35 | $94.50 | $98.17 | $98.17 | 24,376 |
| 2025-04-08 | $95.98 | $96.17 | $92.91 | $93.26 | $93.26 | 4,048 |
| 2025-04-07 | $92.14 | $94.38 | $91.32 | $93.89 | $93.89 | 11,608 |
| 2025-04-04 | $98.33 | $98.33 | $94.58 | $94.58 | $94.58 | 13,618 |
| 2025-04-03 | $102.78 | $102.82 | $101.88 | $101.88 | $101.88 | 4,004 |
| 2025-04-02 | $102.14 | $103.45 | $102.14 | $103.26 | $103.26 | 4,317 |
| 2025-04-01 | $103.51 | $103.51 | $102.62 | $103.08 | $103.08 | 5,454 |
| 2025-03-31 | $103.49 | $103.87 | $103.00 | $103.87 | $103.87 | 8,333 |
| 2025-03-28 | $105.24 | $105.77 | $105.16 | $105.17 | $105.17 | 3,121 |
| 2025-03-27 | $105.00 | $105.70 | $105.00 | $105.33 | $105.33 | 3,362 |
| 2025-03-26 | $106.89 | $107.02 | $105.71 | $105.84 | $105.84 | 3,812 |
| 2025-03-25 | $108.69 | $108.69 | $107.30 | $107.33 | $107.33 | 8,824 |
| 2025-03-24 | $108.21 | $108.22 | $107.09 | $107.93 | $107.93 | 7,639 |
| 2025-03-21 | $109.24 | $109.50 | $109.12 | $109.50 | $109.50 | 5,585 |
| 2025-03-20 | $110.30 | $110.88 | $110.30 | $110.83 | $110.83 | 2,648 |
| 2025-03-19 | $111.58 | $112.05 | $111.43 | $111.62 | $111.62 | 5,255 |
| 2025-03-18 | $112.54 | $112.54 | $111.76 | $112.10 | $112.10 | 10,810 |
| 2025-03-17 | $110.63 | $112.07 | $110.63 | $111.43 | $111.43 | 11,363 |
| 2025-03-14 | $109.10 | $109.78 | $108.77 | $109.78 | $109.78 | 4,227 |
| 2025-03-13 | $107.77 | $108.40 | $107.43 | $107.54 | $107.54 | 1,739 |
| 2025-03-12 | $108.01 | $108.48 | $107.98 | $108.08 | $108.08 | 5,152 |
| 2025-03-11 | $109.45 | $109.45 | $107.76 | $108.55 | $108.55 | 8,304 |
| 2025-03-10 | $110.00 | $110.28 | $108.80 | $108.92 | $108.92 | 18,677 |
| 2025-03-07 | $112.97 | $114.00 | $112.69 | $114.00 | $114.00 | 11,902 |
| 2025-03-06 | $112.91 | $113.77 | $112.26 | $112.45 | $112.45 | 16,316 |
| 2025-03-05 | $113.61 | $114.13 | $113.11 | $113.98 | $113.98 | 35,425 |
| 2025-03-04 | $109.85 | $111.62 | $109.04 | $110.62 | $110.62 | 9,640 |
| 2025-03-03 | $112.14 | $112.24 | $110.46 | $110.63 | $110.63 | 13,665 |
| 2025-02-28 | $110.94 | $111.20 | $109.83 | $110.81 | $110.81 | 10,147 |
| 2025-02-27 | $111.31 | $111.86 | $110.55 | $110.55 | $110.55 | 18,446 |
| 2025-02-26 | $113.28 | $113.74 | $112.36 | $112.69 | $112.69 | 11,973 |
| 2025-02-25 | $113.23 | $113.54 | $112.23 | $113.11 | $113.11 | 21,386 |
| 2025-02-24 | $111.05 | $112.13 | $110.99 | $111.79 | $111.79 | 14,151 |
| 2025-02-21 | $110.96 | $110.96 | $110.36 | $110.47 | $110.47 | 1,885 |
| 2025-02-20 | $109.21 | $109.83 | $109.12 | $109.83 | $109.83 | 3,861 |
| 2025-02-19 | $108.94 | $109.56 | $108.56 | $109.31 | $109.31 | 13,034 |
| 2025-02-18 | $108.81 | $109.20 | $108.61 | $109.13 | $109.13 | 10,362 |
| 2025-02-14 | $107.62 | $107.86 | $107.10 | $107.17 | $107.17 | 6,849 |
| 2025-02-13 | $106.49 | $107.10 | $105.81 | $106.65 | $106.65 | 20,655 |
| 2025-02-12 | $106.05 | $107.10 | $105.99 | $106.99 | $106.99 | 17,400 |
| 2025-02-11 | $106.89 | $107.41 | $106.68 | $107.37 | $107.37 | 5,657 |
| 2025-02-10 | $106.34 | $106.64 | $106.07 | $106.08 | $106.08 | 6,374 |
| 2025-02-07 | $107.58 | $107.58 | $106.56 | $106.57 | $106.57 | 2,113 |
| 2025-02-06 | $106.82 | $107.50 | $106.80 | $107.10 | $107.10 | 4,050 |
| 2025-02-05 | $105.88 | $106.47 | $105.44 | $106.25 | $106.25 | 14,643 |
| 2025-02-04 | $104.21 | $105.25 | $104.21 | $104.72 | $104.72 | 18,859 |
| 2025-02-03 | $103.26 | $104.01 | $102.98 | $103.71 | $103.71 | 3,716 |
| 2025-01-31 | $106.70 | $106.72 | $106.10 | $106.10 | $106.10 | 9,731 |
| 2025-01-30 | $107.03 | $107.90 | $107.03 | $107.16 | $107.16 | 5,588 |
| 2025-01-29 | $106.50 | $106.62 | $105.96 | $106.29 | $106.29 | 3,579 |
| 2025-01-28 | $106.33 | $106.83 | $105.49 | $106.01 | $106.01 | 15,153 |
| 2025-01-27 | $106.78 | $107.97 | $106.78 | $107.80 | $107.80 | 10,000 |
| 2025-01-24 | $107.96 | $108.27 | $107.23 | $107.41 | $107.41 | 6,667 |
| 2025-01-23 | $105.62 | $106.00 | $105.62 | $105.77 | $105.77 | 4,004 |
| 2025-01-22 | $105.83 | $105.83 | $104.99 | $104.99 | $104.99 | 3,862 |
| 2025-01-21 | $104.88 | $106.08 | $104.79 | $106.08 | $106.08 | 20,073 |
| 2025-01-17 | $103.68 | $103.68 | $103.11 | $103.21 | $103.21 | 4,827 |
| 2025-01-16 | $103.97 | $104.82 | $103.97 | $104.54 | $104.54 | 3,095 |
| 2025-01-15 | $105.19 | $105.19 | $104.18 | $104.38 | $104.38 | 6,251 |
| 2025-01-14 | $103.49 | $103.93 | $102.81 | $103.93 | $103.93 | 5,817 |
| 2025-01-13 | $103.95 | $104.40 | $103.69 | $104.40 | $104.40 | 81,065 |
| 2025-01-10 | $105.33 | $105.44 | $105.14 | $105.21 | $105.21 | 4,511 |
| 2025-01-08 | $105.78 | $106.00 | $105.15 | $106.00 | $106.00 | 20,015 |
| 2025-01-07 | $107.44 | $107.68 | $105.74 | $106.04 | $106.04 | 20,015 |
| 2025-01-06 | $107.23 | $107.89 | $107.23 | $107.27 | $107.27 | 2,595 |
| 2025-01-03 | $107.54 | $108.08 | $107.34 | $108.00 | $108.00 | 13,844 |
| 2025-01-02 | $107.62 | $107.82 | $107.10 | $107.39 | $107.39 | 6,626 |
| 2024-12-31 | $106.68 | $107.13 | $105.86 | $106.37 | $106.37 | 9,871 |
| 2024-12-30 | $107.32 | $107.38 | $106.46 | $106.70 | $106.70 | 10,421 |
| 2024-12-27 | $107.89 | $108.48 | $107.88 | $107.98 | $107.98 | 4,569 |
| 2024-12-26 | $106.55 | $108.04 | $106.55 | $107.94 | $107.94 | 2,937 |
| 2024-12-24 | $107.86 | $107.86 | $107.18 | $107.44 | $107.44 | 21,482 |
| 2024-12-23 | $107.17 | $107.35 | $106.33 | $107.19 | $107.19 | 10,163 |
| 2024-12-20 | $103.68 | $106.09 | $103.68 | $105.56 | $105.56 | 11,243 |
| 2024-12-19 | $109.74 | $109.93 | $108.93 | $109.35 | $109.35 | 10,214 |
| 2024-12-18 | $113.20 | $113.20 | $110.27 | $110.38 | $110.38 | 3,399 |
| 2024-12-17 | $112.03 | $112.76 | $112.00 | $112.38 | $112.38 | 3,965 |
| 2024-12-16 | $114.04 | $114.45 | $113.74 | $114.23 | $113.87 | 3,389 |
| 2024-12-13 | $113.85 | $114.15 | $113.41 | $114.15 | $113.79 | 8,255 |
| 2024-12-12 | $114.90 | $115.31 | $114.36 | $114.36 | $114.00 | 10,339 |
| 2024-12-11 | $115.23 | $115.92 | $115.22 | $115.92 | $115.55 | 2,710 |
| 2024-12-10 | $115.35 | $115.60 | $115.20 | $115.60 | $115.23 | 2,048 |
| 2024-12-09 | $115.94 | $116.10 | $115.21 | $115.25 | $114.88 | 12,653 |
| 2024-12-06 | $115.72 | $115.91 | $115.33 | $115.77 | $115.40 | 2,887 |
| 2024-12-05 | $115.17 | $115.73 | $115.14 | $115.73 | $115.36 | 2,949 |
| 2024-12-04 | $114.95 | $115.29 | $114.14 | $114.79 | $114.43 | 4,057 |
| 2024-12-03 | $115.31 | $116.00 | $115.14 | $115.27 | $114.90 | 17,587 |
| 2024-12-02 | $114.56 | $116.02 | $113.44 | $115.61 | $115.24 | 8,709 |
| 2024-11-29 | $114.10 | $114.87 | $114.10 | $114.26 | $113.90 | 4,136 |
| 2024-11-27 | $113.03 | $113.91 | $113.03 | $113.91 | $113.55 | 3,619 |
| 2024-11-26 | $113.35 | $113.35 | $112.44 | $112.82 | $112.46 | 101,325 |
| 2024-11-25 | $113.45 | $113.45 | $112.65 | $112.96 | $112.60 | 5,239 |
| 2024-11-22 | $111.90 | $113.18 | $111.90 | $112.65 | $112.65 | 3,852 |
| 2024-11-21 | $111.53 | $111.91 | $111.17 | $111.71 | $111.71 | 8,183 |
| 2024-11-20 | $112.64 | $113.64 | $112.29 | $113.64 | $113.64 | 10,997 |
| 2024-11-19 | $111.33 | $112.34 | $111.33 | $112.26 | $112.26 | 114,583 |
| 2024-11-18 | $111.57 | $111.98 | $111.41 | $111.78 | $111.78 | 3,445 |
| 2024-11-15 | $112.34 | $112.65 | $112.29 | $112.37 | $112.37 | 3,421 |
| 2024-11-14 | $114.70 | $114.70 | $113.56 | $113.70 | $113.70 | 22,372 |
| 2024-11-13 | $113.94 | $114.28 | $113.55 | $113.90 | $113.90 | 7,491 |
| 2024-11-12 | $115.82 | $115.82 | $114.18 | $115.05 | $115.05 | 8,372 |
| 2024-11-11 | $118.03 | $118.03 | $117.35 | $117.47 | $117.47 | 3,223 |
| 2024-11-08 | $117.31 | $117.31 | $116.25 | $116.81 | $116.81 | 21,082 |
| 2024-11-07 | $117.13 | $117.97 | $116.65 | $117.10 | $117.10 | 8,878 |
| 2024-11-06 | $115.91 | $116.00 | $115.10 | $115.83 | $115.83 | 6,592 |
| 2024-11-05 | $119.16 | $119.90 | $119.00 | $119.68 | $119.68 | 5,327 |
| 2024-11-04 | $120.52 | $120.82 | $120.11 | $120.33 | $120.33 | 11,462 |
| 2024-11-01 | $120.66 | $120.66 | $120.00 | $120.09 | $120.09 | 6,533 |
| 2024-10-31 | $118.81 | $119.48 | $118.55 | $119.48 | $119.48 | 3,376 |
| 2024-10-30 | $117.84 | $119.18 | $117.05 | $118.98 | $118.98 | 8,436 |
| 2024-10-29 | $119.53 | $120.22 | $119.53 | $119.87 | $119.87 | 4,741 |
| 2024-10-28 | $120.57 | $121.27 | $120.57 | $121.25 | $121.25 | 5,189 |
| 2024-10-25 | $120.87 | $121.23 | $120.40 | $120.57 | $120.57 | 4,828 |
| 2024-10-24 | $121.29 | $121.58 | $121.23 | $121.23 | $121.23 | 2,648 |
| 2024-10-23 | $121.22 | $121.22 | $120.70 | $120.94 | $120.94 | 3,715 |
| 2024-10-22 | $121.47 | $122.03 | $121.30 | $121.65 | $121.65 | 15,587 |
| 2024-10-21 | $122.96 | $123.01 | $121.99 | $122.41 | $122.41 | 3,039 |
| 2024-10-18 | $122.77 | $123.36 | $122.07 | $123.01 | $123.01 | 18,779 |
| 2024-10-17 | $123.04 | $123.21 | $122.44 | $122.44 | $122.44 | 11,686 |
| 2024-10-16 | $122.73 | $122.73 | $122.21 | $122.21 | $122.21 | 748 |
| 2024-10-15 | $123.08 | $123.35 | $121.73 | $122.73 | $122.73 | 308,151 |
| 2024-10-14 | $123.30 | $123.87 | $123.30 | $123.67 | $123.67 | 6,351 |
| 2024-10-11 | $123.55 | $123.70 | $123.22 | $123.43 | $123.43 | 3,091 |
| 2024-10-10 | $122.81 | $122.81 | $122.02 | $122.40 | $122.40 | 7,874 |
| 2024-10-09 | $123.12 | $123.43 | $123.12 | $123.30 | $123.30 | 1,324 |
| 2024-10-08 | $123.74 | $123.74 | $123.05 | $123.62 | $123.62 | 1,696 |
| 2024-10-07 | $123.03 | $123.50 | $122.92 | $122.92 | $122.92 | 5,856 |
| 2024-10-04 | $121.94 | $122.34 | $121.46 | $122.02 | $122.02 | 7,440 |
| 2024-10-03 | $123.00 | $123.91 | $120.57 | $122.26 | $122.26 | 12,982 |
| 2024-10-02 | $123.47 | $124.14 | $123.34 | $124.02 | $124.02 | 4,466 |
| 2024-10-01 | $125.13 | $125.13 | $123.66 | $124.02 | $124.02 | 68,785 |
| 2024-09-30 | $126.34 | $127.02 | $125.96 | $127.02 | $127.02 | 2,550 |
| 2024-09-27 | $127.92 | $127.92 | $127.14 | $127.14 | $127.14 | 2,859 |
| 2024-09-26 | $128.89 | $129.05 | $128.50 | $128.64 | $128.64 | 12,359 |
| 2024-09-25 | $129.36 | $129.39 | $127.96 | $128.14 | $128.14 | 2,629 |
| 2024-09-24 | $128.00 | $128.55 | $127.15 | $128.55 | $128.55 | 2,054 |
| 2024-09-23 | $127.86 | $127.87 | $127.86 | $127.87 | $127.87 | 746 |
| 2024-09-20 | $129.02 | $129.73 | $129.02 | $129.55 | $129.55 | 1,708 |
| 2024-09-19 | $132.27 | $132.34 | $132.27 | $132.34 | $132.34 | 1,056 |
| 2024-09-18 | $130.30 | $132.17 | $130.30 | $130.40 | $130.40 | 3,865 |
| 2024-09-17 | $132.00 | $132.00 | $130.90 | $130.90 | $130.90 | 2,066 |
| 2024-09-16 | $132.07 | $132.33 | $131.75 | $132.07 | $132.07 | 3,765 |
| 2024-09-13 | $131.62 | $131.80 | $131.62 | $131.63 | $131.63 | 674 |
| 2024-09-12 | $129.51 | $130.36 | $129.18 | $130.36 | $130.36 | 1,289 |
| 2024-09-11 | $126.78 | $129.16 | $126.78 | $129.08 | $129.08 | 1,921 |
| 2024-09-10 | $126.25 | $126.25 | $125.02 | $125.87 | $125.87 | 13,477 |
| 2024-09-09 | $127.89 | $127.89 | $127.14 | $127.43 | $127.43 | 2,422 |
| 2024-09-06 | $128.37 | $128.37 | $126.44 | $126.44 | $126.44 | 6,588 |
| 2024-09-05 | $127.79 | $127.95 | $127.45 | $127.52 | $127.52 | 2,235 |
| 2024-09-04 | $128.08 | $128.91 | $128.08 | $128.64 | $128.64 | 4,691 |
| 2024-09-03 | $130.23 | $130.23 | $128.35 | $128.35 | $128.35 | 6,151 |
| 2024-08-30 | $130.38 | $130.38 | $129.60 | $130.15 | $130.15 | 986 |
| 2024-08-29 | $130.85 | $130.88 | $130.10 | $130.42 | $130.42 | 3,814 |
| 2024-08-28 | $129.35 | $129.39 | $128.99 | $128.99 | $128.99 | 2,785 |
| 2024-08-27 | $130.08 | $130.68 | $129.69 | $130.66 | $130.66 | 7,837 |
| 2024-08-26 | $129.89 | $130.01 | $129.41 | $129.60 | $129.60 | 3,874 |
| 2024-08-23 | $129.81 | $130.99 | $129.81 | $130.99 | $130.99 | 16,414 |
| 2024-08-22 | $129.32 | $129.51 | $128.61 | $128.74 | $128.74 | 6,621 |
| 2024-08-21 | $129.12 | $129.59 | $128.59 | $129.59 | $129.59 | 16,289 |
| 2024-08-20 | $129.24 | $129.29 | $128.57 | $128.94 | $128.94 | 1,964 |
| 2024-08-19 | $129.00 | $130.11 | $129.00 | $130.11 | $130.11 | 6,089 |
| 2024-08-16 | $128.56 | $129.06 | $128.56 | $128.91 | $128.91 | 4,251 |
| 2024-08-15 | $128.72 | $128.92 | $128.57 | $128.63 | $128.63 | 3,875 |
| 2024-08-14 | $127.04 | $127.55 | $126.64 | $127.55 | $127.55 | 11,463 |
| 2024-08-13 | $124.66 | $126.72 | $124.66 | $126.72 | $126.72 | 3,709 |
| 2024-08-12 | $124.62 | $124.62 | $123.79 | $123.93 | $123.93 | 3,536 |
| 2024-08-09 | $124.58 | $125.06 | $124.35 | $125.06 | $125.06 | 2,445 |
| 2024-08-08 | $122.15 | $123.52 | $121.32 | $123.31 | $123.31 | 9,050 |
| 2024-08-07 | $122.33 | $122.33 | $120.09 | $120.09 | $120.09 | 9,384 |
| 2024-08-06 | $121.09 | $122.66 | $121.09 | $122.24 | $122.24 | 18,574 |
| 2024-08-05 | $119.40 | $121.67 | $118.93 | $120.96 | $120.96 | 22,747 |
| 2024-08-02 | $124.89 | $125.16 | $123.81 | $124.75 | $124.75 | 57,175 |
| 2024-08-01 | $127.22 | $127.62 | $125.61 | $126.60 | $126.60 | 9,661 |
| 2024-07-31 | $128.22 | $128.48 | $128.11 | $128.12 | $128.12 | 1,868 |
| 2024-07-30 | $126.49 | $126.49 | $125.82 | $126.42 | $126.42 | 3,576 |
| 2024-07-29 | $124.78 | $125.58 | $124.77 | $125.58 | $125.58 | 6,195 |
| 2024-07-26 | $125.20 | $125.40 | $124.82 | $125.01 | $125.01 | 4,659 |
| 2024-07-25 | $124.77 | $125.98 | $124.38 | $124.96 | $124.96 | 4,797 |
| 2024-07-24 | $126.33 | $126.33 | $125.32 | $125.32 | $125.32 | 3,581 |
| 2024-07-23 | $125.75 | $126.20 | $125.75 | $125.93 | $125.93 | 2,449 |
| 2024-07-22 | $126.19 | $126.19 | $125.98 | $126.03 | $126.03 | 1,998 |
| 2024-07-19 | $124.15 | $124.49 | $124.14 | $124.15 | $124.15 | 3,735 |
| 2024-07-18 | $125.70 | $125.70 | $122.93 | $123.56 | $123.56 | 6,939 |
| 2024-07-17 | $126.40 | $126.40 | $124.47 | $124.50 | $124.50 | 9,305 |
| 2024-07-16 | $127.10 | $127.74 | $126.98 | $127.74 | $127.74 | 13,708 |
| 2024-07-15 | $128.11 | $128.24 | $126.72 | $126.72 | $126.72 | 17,189 |
| 2024-07-12 | $129.17 | $129.62 | $128.86 | $128.86 | $128.86 | 5,603 |
| 2024-07-11 | $128.38 | $128.38 | $127.52 | $127.86 | $127.86 | 11,376 |
| 2024-07-10 | $127.26 | $128.41 | $127.26 | $128.04 | $128.04 | 5,686 |
| 2024-07-09 | $126.92 | $126.96 | $126.55 | $126.76 | $126.76 | 4,013 |
| 2024-07-08 | $128.31 | $128.38 | $127.59 | $127.87 | $127.87 | 2,743 |
| 2024-07-05 | $128.29 | $128.72 | $127.16 | $128.72 | $128.72 | 8,968 |
| 2024-07-03 | $126.71 | $127.44 | $126.35 | $127.15 | $127.15 | 8,996 |
| 2024-07-02 | $125.84 | $126.50 | $125.31 | $126.10 | $126.10 | 11,249 |
| 2024-07-01 | $127.09 | $127.67 | $126.95 | $127.67 | $127.67 | 10,161 |
| 2024-06-28 | $125.71 | $125.78 | $125.40 | $125.77 | $125.77 | 14,345 |
| 2024-06-27 | $126.40 | $126.40 | $126.06 | $126.23 | $126.23 | 5,120 |
| 2024-06-26 | $126.73 | $127.12 | $126.44 | $126.61 | $126.61 | 16,619 |
| 2024-06-25 | $127.35 | $128.14 | $127.35 | $128.14 | $128.14 | 5,998 |
| 2024-06-24 | $126.91 | $127.42 | $126.52 | $126.79 | $126.79 | 5,887 |
| 2024-06-21 | $125.31 | $125.54 | $125.01 | $125.32 | $125.32 | 10,113 |
| 2024-06-20 | $125.45 | $126.22 | $125.45 | $125.78 | $125.78 | 27,769 |
| 2024-06-18 | $125.33 | $125.36 | $124.95 | $124.95 | $124.95 | 4,601 |
| 2024-06-17 | $124.69 | $125.24 | $124.05 | $125.21 | $125.21 | 2,374 |
| 2024-06-14 | $124.66 | $124.93 | $124.02 | $124.67 | $124.67 | 15,522 |
| 2024-06-13 | $127.23 | $127.23 | $125.56 | $125.85 | $125.85 | 5,498 |
| 2024-06-12 | $128.17 | $128.29 | $127.28 | $127.28 | $127.28 | 9,548 |
| 2024-06-11 | $125.93 | $126.37 | $125.32 | $125.78 | $125.78 | 17,602 |
| 2024-06-10 | $128.08 | $129.51 | $127.89 | $129.36 | $128.10 | 28,296 |
| 2024-06-07 | $129.53 | $129.74 | $128.90 | $129.23 | $127.97 | 7,959 |
| 2024-06-06 | $129.46 | $130.38 | $129.44 | $130.22 | $128.96 | 28,202 |
| 2024-06-05 | $129.61 | $129.99 | $129.50 | $129.88 | $128.61 | 3,830 |
| 2024-06-04 | $127.83 | $128.62 | $127.25 | $128.26 | $127.02 | 12,223 |
| 2024-06-03 | $128.06 | $129.12 | $127.64 | $129.12 | $127.87 | 23,550 |
| 2024-05-31 | $128.11 | $128.20 | $127.53 | $128.20 | $126.95 | 2,490 |
| 2024-05-30 | $127.06 | $127.06 | $126.82 | $126.82 | $125.59 | 1,088 |
| 2024-05-29 | $126.50 | $126.50 | $126.05 | $126.05 | $124.83 | 6,779 |
| 2024-05-28 | $128.47 | $128.58 | $127.86 | $128.06 | $126.82 | 3,147 |
| 2024-05-24 | $127.17 | $127.75 | $127.17 | $127.73 | $126.48 | 13,167 |
| 2024-05-23 | $128.24 | $128.24 | $126.79 | $126.94 | $125.71 | 2,761 |
| 2024-05-22 | $126.88 | $127.48 | $126.85 | $126.85 | $125.62 | 4,275 |
| 2024-05-21 | $127.00 | $127.88 | $127.00 | $127.75 | $126.51 | 2,438 |
| 2024-05-20 | $127.79 | $128.07 | $127.76 | $128.03 | $126.78 | 1,837 |
| 2024-05-17 | $127.54 | $127.92 | $127.34 | $127.78 | $126.54 | 9,685 |
| 2024-05-16 | $127.52 | $128.46 | $127.51 | $128.09 | $126.84 | 27,773 |
| 2024-05-15 | $127.38 | $128.33 | $127.37 | $128.26 | $127.01 | 5,512 |
| 2024-05-14 | $125.77 | $126.25 | $125.50 | $126.16 | $124.93 | 16,070 |
| 2024-05-13 | $125.18 | $125.34 | $124.67 | $124.98 | $123.76 | 286,339 |
| 2024-05-10 | $124.17 | $124.49 | $123.96 | $124.06 | $122.85 | 2,468 |
| 2024-05-09 | $122.87 | $123.95 | $122.87 | $123.95 | $122.75 | 2,495 |
| 2024-05-08 | $122.13 | $122.71 | $121.94 | $122.71 | $121.51 | 11,968 |
| 2024-05-07 | $121.96 | $122.73 | $121.96 | $122.68 | $121.49 | 12,191 |
| 2024-05-06 | $120.06 | $121.37 | $120.06 | $121.37 | $120.19 | 1,274 |
| 2024-05-03 | $120.41 | $120.41 | $120.02 | $120.15 | $118.98 | 2,851 |
| 2024-05-02 | $118.77 | $118.97 | $118.63 | $118.63 | $117.48 | 9,736 |
| 2024-05-01 | $119.26 | $120.77 | $118.99 | $119.26 | $118.10 | 8,049 |
| 2024-04-30 | $119.42 | $119.42 | $118.98 | $118.98 | $117.82 | 3,372 |
| 2024-04-29 | $119.88 | $120.56 | $119.87 | $119.97 | $118.80 | 7,196 |
| 2024-04-26 | $119.31 | $119.71 | $119.31 | $119.71 | $118.55 | 1,647 |
| 2024-04-25 | $117.07 | $117.93 | $117.07 | $117.85 | $116.70 | 2,418 |
| 2024-04-24 | $119.26 | $119.33 | $119.02 | $119.33 | $118.17 | 1,758 |
| 2024-04-23 | $120.19 | $120.82 | $120.14 | $120.82 | $119.64 | 2,014 |
| 2024-04-22 | $118.00 | $119.15 | $118.00 | $118.90 | $117.74 | 2,186 |
| 2024-04-19 | $117.26 | $117.88 | $117.01 | $117.10 | $115.96 | 2,058 |
| 2024-04-18 | $116.29 | $116.39 | $116.21 | $116.21 | $115.08 | 1,340 |
| 2024-04-17 | $117.86 | $118.42 | $117.45 | $117.45 | $116.31 | 1,162 |
| 2024-04-16 | $116.99 | $117.62 | $116.99 | $117.27 | $116.13 | 9,830 |
| 2024-04-15 | $119.26 | $119.26 | $117.29 | $117.33 | $116.19 | 8,150 |
| 2024-04-12 | $119.32 | $119.40 | $117.71 | $118.18 | $118.18 | 5,750 |
| 2024-04-11 | $120.41 | $121.21 | $119.82 | $120.46 | $120.46 | 48,523 |
| 2024-04-10 | $119.45 | $119.98 | $119.07 | $119.91 | $119.91 | 15,289 |
| 2024-04-09 | $122.40 | $122.47 | $121.17 | $121.41 | $121.41 | 4,125 |
| 2024-04-08 | $122.16 | $122.46 | $122.03 | $122.20 | $122.20 | 2,998 |
| 2024-04-05 | $121.34 | $121.78 | $121.33 | $121.55 | $121.55 | 2,721 |
| 2024-04-04 | $122.78 | $122.78 | $120.52 | $120.52 | $120.52 | 26,249 |
| 2024-04-03 | $120.92 | $122.73 | $120.92 | $122.44 | $122.44 | 24,758 |
| 2024-04-02 | $120.27 | $121.35 | $120.27 | $121.31 | $121.31 | 10,601 |
| 2024-04-01 | $122.68 | $122.68 | $121.75 | $121.75 | $121.75 | 126,893 |
| 2024-03-28 | $122.45 | $122.46 | $122.17 | $122.17 | $122.17 | 1,445 |
| 2024-03-27 | $122.54 | $122.85 | $122.48 | $122.85 | $122.85 | 3,823 |
| 2024-03-26 | $123.28 | $123.33 | $122.77 | $123.18 | $123.18 | 6,440 |
| 2024-03-25 | $122.87 | $123.26 | $122.87 | $122.87 | $122.87 | 2,263 |
| 2024-03-22 | $122.77 | $122.91 | $122.73 | $122.75 | $122.75 | 1,922 |
| 2024-03-21 | $122.20 | $122.77 | $122.11 | $122.34 | $122.34 | 3,854 |
| 2024-03-20 | $122.13 | $123.44 | $122.13 | $123.43 | $123.43 | 2,841 |
| 2024-03-19 | $122.07 | $122.52 | $121.97 | $122.21 | $122.21 | 2,205 |
| 2024-03-18 | $122.04 | $122.48 | $121.67 | $122.22 | $122.22 | 4,954 |
| 2024-03-15 | $122.32 | $122.32 | $122.08 | $122.08 | $122.08 | 2,316 |
| 2024-03-14 | $124.39 | $124.39 | $123.13 | $123.13 | $123.13 | 2,131 |
| 2024-03-13 | $124.00 | $124.30 | $123.81 | $124.00 | $124.00 | 214,985 |
| 2024-03-12 | $123.05 | $124.49 | $123.05 | $124.49 | $124.49 | 1,928 |
| 2024-03-11 | $123.42 | $123.42 | $122.91 | $123.00 | $123.00 | 6,787 |
| 2024-03-08 | $124.53 | $124.64 | $123.41 | $123.51 | $123.51 | 18,564 |
| 2024-03-07 | $123.62 | $124.39 | $123.62 | $124.26 | $124.26 | 4,303 |
| 2024-03-06 | $119.96 | $120.48 | $119.88 | $120.26 | $120.26 | 1,921 |
| 2024-03-05 | $120.33 | $120.33 | $119.06 | $119.32 | $119.32 | 34,540 |
| 2024-03-04 | $120.75 | $121.26 | $120.70 | $121.18 | $121.18 | 1,489 |
| 2024-03-01 | $119.69 | $120.51 | $119.69 | $120.51 | $120.51 | 6,888 |
| 2024-02-29 | $119.24 | $119.24 | $118.54 | $118.86 | $118.86 | 5,485 |
| 2024-02-28 | $119.03 | $119.03 | $118.67 | $118.86 | $118.86 | 6,377 |
| 2024-02-27 | $118.11 | $119.15 | $118.11 | $119.01 | $119.01 | 5,779 |
| 2024-02-26 | $119.41 | $119.61 | $119.30 | $119.61 | $119.61 | 2,346 |
| 2024-02-23 | $118.56 | $118.56 | $118.25 | $118.41 | $118.41 | 17,707 |
| 2024-02-22 | $118.98 | $119.65 | $118.98 | $119.36 | $119.36 | 8,734 |
| 2024-02-21 | $117.85 | $118.68 | $117.58 | $118.68 | $118.68 | 6,106 |
| 2024-02-20 | $118.90 | $118.90 | $117.51 | $118.13 | $118.13 | 2,405 |
| 2024-02-16 | $117.67 | $118.93 | $117.67 | $118.40 | $118.40 | 8,521 |
| 2024-02-15 | $117.66 | $118.21 | $117.66 | $118.02 | $118.02 | 8,287 |
| 2024-02-14 | $116.25 | $117.15 | $116.25 | $117.15 | $117.15 | 7,625 |
| 2024-02-13 | $115.19 | $115.55 | $114.77 | $115.11 | $115.11 | 3,749 |
| 2024-02-12 | $116.99 | $118.00 | $116.72 | $116.85 | $116.85 | 2,486 |
| 2024-02-09 | $116.91 | $117.44 | $116.85 | $117.40 | $117.40 | 4,177 |
| 2024-02-08 | $115.48 | $115.76 | $115.48 | $115.76 | $115.76 | 1,976 |
| 2024-02-07 | $116.26 | $116.26 | $116.02 | $116.02 | $116.02 | 6,127 |
| 2024-02-06 | $115.16 | $115.47 | $115.16 | $115.47 | $115.47 | 2,426 |
| 2024-02-05 | $114.66 | $115.12 | $114.55 | $114.85 | $114.85 | 4,243 |
| 2024-02-02 | $114.71 | $114.71 | $114.32 | $114.60 | $114.60 | 1,645 |
| 2024-02-01 | $114.90 | $116.35 | $114.90 | $116.35 | $116.35 | 49,448 |
| 2024-01-31 | $115.00 | $115.50 | $114.27 | $114.63 | $114.63 | 4,977 |
| 2024-01-30 | $114.00 | $114.06 | $113.68 | $113.89 | $113.89 | 2,673 |
| 2024-01-29 | $113.14 | $113.91 | $112.88 | $113.91 | $113.91 | 2,462 |
| 2024-01-26 | $113.23 | $113.58 | $113.23 | $113.58 | $113.58 | 2,702 |
| 2024-01-25 | $113.09 | $113.09 | $112.48 | $112.97 | $112.97 | 3,624 |
| 2024-01-24 | $113.09 | $113.26 | $112.02 | $112.02 | $112.02 | 3,213 |
| 2024-01-23 | $111.62 | $112.11 | $111.37 | $112.11 | $112.11 | 23,956 |
| 2024-01-22 | $112.64 | $112.66 | $112.28 | $112.28 | $112.28 | 40,874 |
| 2024-01-19 | $111.82 | $112.45 | $111.82 | $112.45 | $112.45 | 1,540 |
| 2024-01-18 | $112.34 | $112.92 | $112.34 | $112.92 | $112.92 | 1,595 |
| 2024-01-17 | $111.72 | $112.31 | $111.67 | $112.31 | $112.31 | 7,147 |
| 2024-01-16 | $113.25 | $113.47 | $112.79 | $112.90 | $112.90 | 4,374 |
| 2024-01-12 | $115.21 | $115.36 | $114.99 | $115.36 | $115.36 | 23,869 |
| 2024-01-11 | $113.58 | $114.75 | $113.55 | $114.64 | $114.64 | 30,788 |
| 2024-01-10 | $114.14 | $114.38 | $113.90 | $114.36 | $114.36 | 2,910 |
| 2024-01-09 | $113.29 | $113.80 | $113.29 | $113.80 | $113.80 | 3,483 |
| 2024-01-08 | $112.67 | $113.69 | $112.67 | $113.69 | $113.69 | 4,600 |
| 2024-01-05 | $112.18 | $113.49 | $112.18 | $112.56 | $112.56 | 3,588 |
| 2024-01-04 | $112.28 | $113.40 | $112.28 | $112.81 | $112.81 | 4,887 |
| 2024-01-03 | $110.24 | $110.69 | $110.00 | $110.69 | $110.69 | 8,674 |
| 2024-01-02 | $110.95 | $111.74 | $110.95 | $111.38 | $111.38 | 128,777 |
| 2023-12-29 | $112.09 | $112.39 | $112.09 | $112.15 | $112.15 | 1,550 |
| 2023-12-28 | $113.02 | $113.02 | $112.33 | $112.35 | $112.35 | 1,359 |
| 2023-12-27 | $112.21 | $112.72 | $112.21 | $112.70 | $112.70 | 5,918 |
| 2023-12-26 | $111.66 | $112.01 | $111.50 | $111.73 | $111.73 | 2,656 |
| 2023-12-22 | $111.30 | $111.30 | $111.30 | $111.30 | $111.30 | 620 |
| 2023-12-21 | $110.62 | $111.18 | $110.61 | $111.18 | $111.18 | 5,857 |
| 2023-12-20 | $109.68 | $110.00 | $108.95 | $109.14 | $109.14 | 11,378 |
| 2023-12-19 | $109.42 | $109.74 | $109.42 | $109.74 | $109.41 | 2,146 |
| 2023-12-18 | $108.91 | $108.91 | $108.34 | $108.55 | $108.22 | 2,284 |
| 2023-12-15 | $108.31 | $108.46 | $107.86 | $108.07 | $108.07 | 11,949 |
| 2023-12-14 | $108.79 | $108.80 | $108.02 | $108.80 | $108.80 | 31,295 |
| 2023-12-13 | $104.73 | $106.71 | $104.41 | $106.38 | $106.38 | 79,347 |
| 2023-12-12 | $103.39 | $104.13 | $103.37 | $104.13 | $104.13 | 3,594 |
| 2023-12-11 | $104.70 | $104.89 | $104.67 | $104.89 | $104.89 | 4,119 |
| 2023-12-08 | $105.39 | $105.58 | $104.93 | $105.40 | $105.40 | 5,184 |
| 2023-12-07 | $105.23 | $105.41 | $105.23 | $105.41 | $105.41 | 915 |
| 2023-12-06 | $106.25 | $106.25 | $105.27 | $105.38 | $105.38 | 4,084 |
| 2023-12-05 | $105.83 | $105.88 | $105.68 | $105.78 | $105.78 | 3,175 |
| 2023-12-04 | $106.35 | $106.57 | $105.96 | $106.57 | $106.57 | 1,367 |
| 2023-12-01 | $106.31 | $106.63 | $106.25 | $106.41 | $106.41 | 2,928 |
| 2023-11-30 | $106.31 | $106.63 | $106.31 | $106.63 | $106.63 | 2,307 |
| 2023-11-29 | $106.15 | $106.55 | $106.15 | $106.36 | $106.36 | 1,893 |
| 2023-11-28 | $105.53 | $105.53 | $105.02 | $105.28 | $105.28 | 4,890 |
| 2023-11-27 | $106.63 | $106.63 | $106.63 | $106.63 | $106.63 | 506 |
| 2023-11-24 | $105.97 | $106.89 | $105.97 | $106.78 | $106.78 | 4,666 |
| 2023-11-22 | $105.25 | $105.47 | $105.04 | $105.47 | $105.47 | 6,348 |
| 2023-11-21 | $105.86 | $105.86 | $105.48 | $105.48 | $105.48 | 1,663 |
| 2023-11-20 | $106.25 | $106.96 | $106.25 | $106.82 | $106.82 | 7,434 |
| 2023-11-17 | $105.03 | $105.46 | $104.78 | $105.46 | $105.46 | 1,716 |
| 2023-11-16 | $103.16 | $103.63 | $103.10 | $103.52 | $103.52 | 2,659 |
| 2023-11-15 | $103.71 | $103.71 | $102.84 | $103.34 | $103.34 | 15,298 |
| 2023-11-14 | $102.49 | $103.66 | $102.49 | $103.30 | $103.30 | 7,823 |
| 2023-11-13 | $100.05 | $101.24 | $100.05 | $100.96 | $100.96 | 163,184 |
| 2023-11-10 | $99.31 | $100.70 | $99.31 | $100.70 | $100.70 | 3,036 |
| 2023-11-09 | $100.86 | $101.21 | $99.99 | $99.99 | $99.99 | 54,971 |
| 2023-11-08 | $100.62 | $100.95 | $100.18 | $100.84 | $100.84 | 5,799 |
| 2023-11-07 | $99.15 | $99.31 | $99.15 | $99.31 | $99.31 | 798 |
| 2023-11-06 | $99.88 | $99.94 | $99.84 | $99.94 | $99.94 | 2,194 |
| 2023-11-03 | $100.00 | $100.05 | $99.68 | $99.88 | $99.88 | 4,069 |
| 2023-11-02 | $100.07 | $100.26 | $99.97 | $99.97 | $99.97 | 3,719 |
| 2023-11-01 | $96.99 | $97.64 | $96.87 | $97.62 | $97.62 | 8,821 |
| 2023-10-31 | $97.57 | $97.65 | $97.33 | $97.59 | $97.59 | 3,363 |
| 2023-10-30 | $96.46 | $96.86 | $96.46 | $96.81 | $96.81 | 2,511 |
| 2023-10-27 | $95.72 | $95.82 | $95.03 | $95.14 | $95.14 | 2,123 |
| 2023-10-26 | $95.80 | $95.80 | $95.09 | $95.26 | $95.26 | 1,608 |
| 2023-10-25 | $96.62 | $96.62 | $95.39 | $95.63 | $95.63 | 26,509 |
| 2023-10-24 | $97.25 | $97.43 | $97.15 | $97.42 | $97.42 | 9,232 |
| 2023-10-23 | $96.40 | $97.54 | $96.40 | $97.17 | $97.17 | 4,006 |
| 2023-10-20 | $97.14 | $97.16 | $96.99 | $97.08 | $97.08 | 3,042 |
| 2023-10-19 | $98.16 | $98.17 | $97.52 | $97.52 | $97.52 | 8,893 |
| 2023-10-18 | $99.79 | $99.82 | $98.98 | $99.16 | $99.16 | 2,007 |
| 2023-10-17 | $100.75 | $101.36 | $100.61 | $101.02 | $101.02 | 15,563 |
| 2023-10-16 | $100.89 | $101.44 | $100.77 | $101.44 | $101.44 | 2,471 |
| 2023-10-13 | $102.00 | $102.00 | $101.10 | $101.43 | $101.43 | 2,359 |
| 2023-10-12 | $102.66 | $103.12 | $101.37 | $101.81 | $101.81 | 22,165 |
| 2023-10-11 | $102.29 | $102.72 | $101.97 | $102.71 | $102.71 | 9,299 |
| 2023-10-10 | $100.99 | $101.56 | $100.99 | $101.13 | $101.13 | 7,102 |
| 2023-10-09 | $99.29 | $99.89 | $99.29 | $99.85 | $99.85 | 1,466 |
| 2023-10-06 | $99.15 | $100.91 | $99.15 | $100.64 | $100.64 | 5,264 |
| 2023-10-05 | $98.75 | $99.14 | $97.97 | $99.05 | $99.05 | 7,108 |
| 2023-10-04 | $97.08 | $97.71 | $97.08 | $97.65 | $97.65 | 11,475 |
| 2023-10-03 | $97.65 | $97.71 | $96.66 | $96.86 | $96.86 | 98,984 |
| 2023-10-02 | $99.05 | $99.05 | $98.03 | $98.79 | $98.79 | 127,858 |
| 2023-09-29 | $101.56 | $101.56 | $100.46 | $100.51 | $100.51 | 1,640 |
| 2023-09-28 | $100.10 | $100.48 | $100.02 | $100.14 | $100.14 | 1,256 |
| 2023-09-27 | $100.29 | $100.29 | $99.34 | $99.65 | $99.65 | 2,319 |
| 2023-09-26 | $100.92 | $100.92 | $100.02 | $100.02 | $100.02 | 2,018 |
| 2023-09-25 | $100.94 | $101.35 | $100.69 | $101.29 | $101.29 | 5,621 |
| 2023-09-22 | $102.27 | $102.77 | $101.93 | $101.93 | $101.93 | 1,801 |
| 2023-09-21 | $103.16 | $103.16 | $102.10 | $102.10 | $102.10 | 3,716 |
| 2023-09-20 | $105.10 | $105.10 | $103.95 | $103.95 | $103.95 | 1,536 |
| 2023-09-19 | $103.28 | $103.28 | $102.71 | $103.08 | $103.08 | 4,613 |
| 2023-09-18 | $103.03 | $103.61 | $102.80 | $103.04 | $103.04 | 34,645 |
| 2023-09-15 | $104.14 | $104.24 | $103.40 | $103.47 | $103.47 | 3,448 |
| 2023-09-14 | $104.43 | $104.43 | $104.01 | $104.33 | $104.33 | 4,978 |
| 2023-09-13 | $102.80 | $103.17 | $102.64 | $102.64 | $102.64 | 3,269 |
| 2023-09-12 | $103.00 | $103.46 | $103.00 | $103.45 | $103.45 | 21,828 |
| 2023-09-11 | $103.54 | $104.52 | $103.45 | $104.50 | $104.50 | 50,695 |
| 2023-09-08 | $103.35 | $103.84 | $103.35 | $103.47 | $103.47 | 870 |
| 2023-09-07 | $102.93 | $103.63 | $102.93 | $103.36 | $103.36 | 1,515 |
| 2023-09-06 | $103.73 | $103.88 | $103.33 | $103.74 | $103.74 | 1,739 |
| 2023-09-05 | $104.01 | $104.09 | $103.93 | $103.93 | $103.93 | 792 |
| 2023-09-01 | $105.46 | $105.55 | $104.84 | $105.08 | $105.08 | 18,934 |
| 2023-08-31 | $104.79 | $105.10 | $104.48 | $104.49 | $104.49 | 2,692 |
| 2023-08-30 | $106.64 | $106.64 | $106.23 | $106.23 | $106.23 | 2,288 |
| 2023-08-29 | $107.92 | $108.17 | $107.92 | $108.17 | $108.17 | 1,591 |
| 2023-08-28 | $106.04 | $106.47 | $106.04 | $106.47 | $106.47 | 5,928 |
| 2023-08-25 | $105.24 | $106.05 | $105.24 | $105.97 | $105.97 | 1,625 |
| 2023-08-24 | $105.27 | $105.27 | $105.10 | $105.23 | $105.23 | 414 |
| 2023-08-23 | $106.54 | $106.54 | $106.40 | $106.41 | $106.41 | 1,302 |
| 2023-08-22 | $105.70 | $105.70 | $105.16 | $105.20 | $105.20 | 10,639 |
| 2023-08-21 | $105.39 | $105.92 | $105.13 | $105.74 | $105.74 | 1,146 |
| 2023-08-18 | $104.40 | $104.92 | $104.40 | $104.92 | $104.92 | 1,803 |
| 2023-08-17 | $105.45 | $105.45 | $104.83 | $104.85 | $104.85 | 2,037 |
| 2023-08-16 | $106.01 | $106.40 | $105.71 | $105.71 | $105.71 | 9,107 |
| 2023-08-15 | $106.18 | $106.30 | $105.93 | $106.28 | $106.28 | 12,762 |
| 2023-08-14 | $106.32 | $106.74 | $106.12 | $106.42 | $106.42 | 7,019 |
| 2023-08-11 | $107.17 | $107.17 | $106.62 | $106.76 | $106.76 | 1,973 |
| 2023-08-10 | $108.47 | $108.93 | $107.65 | $107.76 | $107.76 | 3,562 |
| 2023-08-09 | $109.02 | $109.40 | $108.79 | $108.79 | $108.79 | 21,185 |
| 2023-08-08 | $108.09 | $109.10 | $107.92 | $109.10 | $109.10 | 13,499 |
| 2023-08-07 | $104.63 | $105.09 | $104.63 | $105.09 | $105.09 | 7,145 |
| 2023-08-04 | $104.75 | $104.75 | $103.71 | $103.71 | $103.71 | 10,024 |
| 2023-08-03 | $104.01 | $104.73 | $103.84 | $104.25 | $104.25 | 15,180 |
| 2023-08-02 | $104.93 | $105.24 | $104.35 | $104.35 | $104.35 | 6,414 |
| 2023-08-01 | $106.27 | $106.29 | $106.05 | $106.29 | $106.29 | 3,511 |
| 2023-07-31 | $106.99 | $107.03 | $106.86 | $106.86 | $106.86 | 1,523 |
| 2023-07-28 | $105.65 | $106.34 | $105.65 | $106.34 | $106.34 | 2,926 |
| 2023-07-27 | $107.14 | $107.14 | $105.61 | $105.76 | $105.76 | 6,995 |
| 2023-07-26 | $106.61 | $107.39 | $106.28 | $107.07 | $107.07 | 3,792 |
| 2023-07-25 | $107.42 | $107.98 | $107.42 | $107.66 | $107.66 | 16,652 |
| 2023-07-24 | $108.50 | $108.50 | $108.10 | $108.20 | $108.20 | 2,614 |
| 2023-07-21 | $108.74 | $109.46 | $108.74 | $109.31 | $109.31 | 11,514 |
| 2023-07-20 | $109.26 | $109.31 | $108.82 | $109.02 | $109.02 | 7,983 |
| 2023-07-19 | $108.94 | $109.09 | $108.88 | $109.09 | $109.09 | 11,035 |
| 2023-07-18 | $109.05 | $109.24 | $108.94 | $109.14 | $109.14 | 7,789 |
| 2023-07-17 | $108.84 | $109.08 | $108.81 | $108.96 | $108.96 | 1,559 |
| 2023-07-14 | $108.83 | $108.87 | $108.23 | $108.59 | $108.59 | 4,580 |
| 2023-07-13 | $108.04 | $108.43 | $108.01 | $108.28 | $108.28 | 13,717 |
| 2023-07-12 | $105.66 | $106.56 | $105.66 | $106.51 | $106.51 | 6,332 |
| 2023-07-11 | $104.48 | $104.85 | $104.40 | $104.85 | $104.85 | 9,996 |
| 2023-07-10 | $104.96 | $105.07 | $104.68 | $104.96 | $104.96 | 2,083 |
| 2023-07-07 | $104.01 | $105.50 | $104.01 | $105.11 | $105.11 | 2,925 |
| 2023-07-06 | $104.48 | $104.55 | $103.71 | $104.55 | $104.55 | 2,706 |
| 2023-07-05 | $105.72 | $106.14 | $105.44 | $105.64 | $105.64 | 14,874 |
| 2023-07-03 | $106.12 | $106.68 | $106.12 | $106.53 | $106.53 | 7,883 |
| 2023-06-30 | $106.52 | $107.14 | $106.32 | $106.83 | $106.83 | 17,054 |
| 2023-06-29 | $104.78 | $105.00 | $104.59 | $105.00 | $105.00 | 4,360 |
| 2023-06-28 | $104.74 | $105.00 | $104.45 | $104.96 | $104.96 | 6,882 |
| 2023-06-27 | $103.92 | $104.60 | $103.79 | $104.60 | $104.60 | 5,012 |
| 2023-06-26 | $104.93 | $104.93 | $104.54 | $104.56 | $104.56 | 3,552 |
| 2023-06-23 | $104.94 | $105.01 | $104.71 | $104.99 | $104.99 | 3,844 |
| 2023-06-22 | $106.62 | $106.63 | $106.13 | $106.41 | $106.41 | 6,299 |
| 2023-06-21 | $106.19 | $106.68 | $106.19 | $106.67 | $106.67 | 1,035 |
| 2023-06-20 | $106.67 | $107.37 | $106.49 | $107.00 | $107.00 | 6,953 |
| 2023-06-16 | $108.46 | $108.56 | $108.18 | $108.21 | $108.21 | 5,991 |
| 2023-06-15 | $107.35 | $108.66 | $107.33 | $108.37 | $108.37 | 34,692 |
| 2023-06-14 | $107.38 | $107.38 | $106.67 | $106.88 | $106.88 | 5,960 |
| 2023-06-13 | $106.62 | $106.72 | $106.34 | $106.42 | $106.42 | 45,466 |
| 2023-06-12 | $105.93 | $105.93 | $105.31 | $105.79 | $105.79 | 3,059 |
| 2023-06-09 | $105.84 | $105.84 | $105.33 | $105.53 | $105.53 | 35,801 |
| 2023-06-08 | $105.81 | $106.53 | $105.81 | $106.47 | $106.47 | 50,209 |
| 2023-06-07 | $105.91 | $105.91 | $104.92 | $105.42 | $105.42 | 6,084 |
| 2023-06-06 | $106.95 | $107.66 | $106.95 | $107.66 | $107.66 | 4,278 |
| 2023-06-05 | $107.13 | $107.13 | $106.12 | $106.54 | $106.54 | 16,000 |
| 2023-06-02 | $106.92 | $107.05 | $106.72 | $106.91 | $106.91 | 11,370 |
| 2023-06-01 | $105.94 | $106.94 | $105.84 | $106.79 | $106.79 | 9,536 |
| 2023-05-31 | $105.95 | $106.27 | $105.25 | $106.02 | $106.02 | 14,994 |
| 2023-05-30 | $107.89 | $107.89 | $106.33 | $106.50 | $106.50 | 5,558 |
| 2023-05-26 | $107.62 | $107.92 | $107.40 | $107.74 | $107.74 | 2,830 |
| 2023-05-25 | $107.06 | $107.23 | $106.80 | $107.23 | $107.23 | 4,352 |
| 2023-05-24 | $107.64 | $107.64 | $106.73 | $106.86 | $106.86 | 5,688 |
| 2023-05-23 | $110.02 | $110.02 | $108.06 | $108.41 | $108.41 | 7,890 |
| 2023-05-22 | $111.14 | $111.41 | $110.90 | $111.29 | $111.29 | 3,287 |
| 2023-05-19 | $111.32 | $111.53 | $111.04 | $111.31 | $111.31 | 6,331 |
| 2023-05-18 | $110.28 | $110.43 | $109.90 | $110.30 | $110.30 | 10,282 |
| 2023-05-17 | $109.87 | $110.47 | $109.63 | $110.25 | $110.25 | 17,950 |
| 2023-05-16 | $110.32 | $110.87 | $110.32 | $110.58 | $110.58 | 2,734 |
| 2023-05-15 | $111.61 | $111.77 | $111.18 | $111.43 | $111.43 | 13,630 |
| 2023-05-12 | $110.84 | $111.07 | $110.66 | $110.99 | $110.99 | 5,562 |
| 2023-05-11 | $110.36 | $110.87 | $110.36 | $110.84 | $110.84 | 177,913 |
| 2023-05-10 | $109.62 | $110.48 | $109.62 | $110.48 | $110.48 | 4,635 |
| 2023-05-09 | $108.65 | $109.67 | $108.65 | $109.54 | $109.54 | 50,530 |
| 2023-05-08 | $110.42 | $110.54 | $110.20 | $110.21 | $110.21 | 26,963 |
| 2023-05-05 | $108.62 | $109.64 | $108.62 | $109.64 | $109.64 | 11,092 |
| 2023-05-04 | $107.97 | $108.42 | $107.81 | $108.14 | $108.14 | 2,495 |
| 2023-05-03 | $109.24 | $109.44 | $109.20 | $109.44 | $109.44 | 1,318 |
| 2023-05-02 | $109.09 | $109.93 | $108.83 | $109.58 | $109.58 | 7,927 |
| 2023-05-01 | $109.94 | $110.66 | $109.64 | $110.10 | $110.10 | 92,056 |
| 2023-04-28 | $109.76 | $110.59 | $109.66 | $110.36 | $110.36 | 12,887 |
| 2023-04-27 | $109.74 | $110.19 | $109.27 | $110.19 | $110.19 | 1,975 |
| 2023-04-26 | $108.30 | $108.51 | $107.73 | $107.84 | $107.84 | 5,697 |
| 2023-04-25 | $110.27 | $110.27 | $108.62 | $108.91 | $108.91 | 113,901 |
| 2023-04-24 | $111.05 | $111.35 | $110.80 | $111.35 | $111.35 | 7,665 |
| 2023-04-21 | $109.79 | $110.93 | $109.52 | $110.93 | $110.93 | 4,013 |
| 2023-04-20 | $109.10 | $109.35 | $109.03 | $109.10 | $109.10 | 3,265 |
| 2023-04-19 | $108.88 | $109.60 | $108.88 | $109.53 | $109.53 | 7,536 |
| 2023-04-18 | $111.06 | $111.06 | $110.62 | $110.83 | $110.83 | 3,272 |
| 2023-04-17 | $110.70 | $110.99 | $110.42 | $110.99 | $110.99 | 9,711 |
| 2023-04-14 | $110.53 | $110.53 | $109.80 | $110.34 | $110.34 | 23,680 |
| 2023-04-13 | $108.76 | $109.57 | $108.75 | $109.57 | $109.57 | 12,541 |
| 2023-04-12 | $106.00 | $107.48 | $106.00 | $107.04 | $107.04 | 12,328 |
| 2023-04-11 | $105.97 | $106.00 | $105.75 | $105.90 | $105.90 | 6,393 |
| 2023-04-10 | $104.79 | $105.70 | $103.91 | $105.59 | $105.59 | 12,353 |
| 2023-04-06 | $105.26 | $106.30 | $105.21 | $106.01 | $106.01 | 18,659 |
| 2023-04-05 | $105.39 | $105.42 | $104.75 | $104.98 | $104.98 | 8,360 |
| 2023-04-04 | $105.81 | $106.13 | $105.42 | $105.57 | $105.57 | 13,575 |
| 2023-04-03 | $109.16 | $109.16 | $105.09 | $105.65 | $105.65 | 294,583 |
| 2023-03-31 | $106.41 | $106.80 | $105.84 | $106.00 | $106.00 | 4,649 |
| 2023-03-30 | $106.38 | $106.63 | $106.03 | $106.48 | $106.48 | 6,026 |
| 2023-03-29 | $104.35 | $104.69 | $104.29 | $104.69 | $104.69 | 4,818 |
| 2023-03-28 | $102.72 | $102.74 | $102.45 | $102.66 | $102.66 | 1,945 |
| 2023-03-27 | $102.79 | $103.30 | $102.70 | $102.96 | $102.96 | 2,956 |
| 2023-03-24 | $100.94 | $102.16 | $100.39 | $101.82 | $101.82 | 8,232 |
| 2023-03-23 | $102.96 | $103.26 | $101.35 | $101.85 | $101.85 | 6,331 |
| 2023-03-22 | $101.70 | $102.78 | $101.65 | $101.67 | $101.67 | 5,627 |
| 2023-03-21 | $101.26 | $101.76 | $101.26 | $101.76 | $101.76 | 1,771 |
| 2023-03-20 | $99.09 | $99.86 | $99.09 | $99.86 | $99.86 | 4,128 |
| 2023-03-17 | $97.70 | $98.51 | $97.63 | $98.26 | $98.26 | 2,250 |
| 2023-03-16 | $96.87 | $98.59 | $96.87 | $98.59 | $98.59 | 1,081 |
| 2023-03-15 | $97.98 | $98.63 | $97.04 | $98.19 | $98.19 | 14,649 |
| 2023-03-14 | $101.26 | $101.50 | $100.84 | $101.19 | $101.19 | 15,603 |
| 2023-03-13 | $98.28 | $99.54 | $97.99 | $98.84 | $98.84 | 18,700 |
| 2023-03-10 | $101.37 | $101.37 | $99.80 | $99.80 | $99.80 | 11,337 |
| 2023-03-09 | $102.02 | $102.39 | $101.00 | $101.15 | $101.15 | 28,300 |
| 2023-03-08 | $100.45 | $101.32 | $100.45 | $101.10 | $101.10 | 4,163 |
| 2023-03-07 | $103.04 | $103.04 | $101.54 | $101.57 | $101.57 | 5,214 |
| 2023-03-06 | $103.49 | $103.69 | $102.83 | $103.12 | $103.12 | 6,739 |
| 2023-03-03 | $102.69 | $103.69 | $102.58 | $103.69 | $103.69 | 4,393 |
| 2023-03-02 | $102.30 | $102.90 | $102.07 | $102.60 | $102.60 | 52,096 |
| 2023-03-01 | $102.70 | $102.76 | $102.01 | $102.26 | $102.26 | 8,908 |
| 2023-02-28 | $101.89 | $102.02 | $101.14 | $101.31 | $101.31 | 6,936 |
| 2023-02-27 | $101.68 | $102.40 | $101.68 | $102.07 | $102.07 | 2,935 |
| 2023-02-24 | $100.81 | $100.92 | $100.51 | $100.92 | $100.92 | 5,055 |
| 2023-02-23 | $101.80 | $101.80 | $101.03 | $101.53 | $101.53 | 5,611 |
| 2023-02-22 | $101.28 | $101.69 | $100.80 | $101.18 | $101.18 | 31,582 |
| 2023-02-21 | $102.61 | $102.64 | $102.21 | $102.40 | $102.40 | 7,111 |
| 2023-02-17 | $101.84 | $102.87 | $101.84 | $102.78 | $102.78 | 4,350 |
| 2023-02-16 | $101.34 | $102.40 | $101.34 | $102.06 | $102.06 | 2,595 |
| 2023-02-15 | $101.74 | $102.52 | $101.74 | $102.45 | $102.45 | 5,839 |
| 2023-02-14 | $102.79 | $102.79 | $101.96 | $102.78 | $102.78 | 149,345 |
| 2023-02-13 | $102.03 | $102.49 | $102.03 | $102.49 | $102.49 | 2,849 |
| 2023-02-10 | $101.11 | $101.38 | $100.95 | $101.38 | $101.38 | 10,199 |
| 2023-02-09 | $102.55 | $102.55 | $102.01 | $102.16 | $102.16 | 2,541 |
| 2023-02-08 | $102.40 | $102.40 | $101.68 | $102.04 | $102.04 | 8,738 |
| 2023-02-07 | $100.62 | $101.85 | $100.25 | $101.85 | $101.85 | 13,547 |
| 2023-02-06 | $100.68 | $101.00 | $100.61 | $100.97 | $100.97 | 7,359 |
| 2023-02-03 | $101.05 | $102.06 | $100.98 | $101.41 | $101.41 | 12,902 |
| 2023-02-02 | $100.94 | $101.40 | $100.88 | $101.40 | $101.40 | 12,200 |
| 2023-02-01 | $100.66 | $101.83 | $99.85 | $101.44 | $101.44 | 11,354 |
| 2023-01-31 | $98.67 | $99.46 | $98.65 | $99.46 | $99.46 | 3,390 |
| 2023-01-30 | $99.25 | $99.25 | $98.68 | $99.01 | $99.01 | 3,913 |
| 2023-01-27 | $98.27 | $99.10 | $98.08 | $98.86 | $98.86 | 11,596 |
| 2023-01-26 | $98.80 | $99.00 | $98.37 | $99.00 | $99.00 | 3,541 |
| 2023-01-25 | $98.43 | $99.18 | $98.02 | $98.99 | $98.99 | 8,848 |
| 2023-01-24 | $100.16 | $100.64 | $100.16 | $100.50 | $100.50 | 11,253 |
| 2023-01-23 | $100.50 | $101.11 | $100.50 | $101.11 | $101.11 | 4,378 |
| 2023-01-20 | $100.08 | $100.98 | $99.95 | $100.88 | $100.88 | 20,199 |
| 2023-01-19 | $100.60 | $100.65 | $99.67 | $100.50 | $100.50 | 12,308 |
| 2023-01-18 | $102.01 | $102.01 | $100.63 | $100.64 | $100.64 | 1,725 |
| 2023-01-17 | $101.69 | $101.69 | $100.70 | $100.85 | $100.85 | 146,384 |
| 2023-01-13 | $99.41 | $100.03 | $99.08 | $99.70 | $99.70 | 22,051 |
| 2023-01-12 | $98.00 | $99.69 | $98.00 | $99.57 | $99.57 | 11,270 |
| 2023-01-11 | $98.47 | $99.03 | $98.23 | $99.03 | $99.03 | 14,338 |
| 2023-01-10 | $98.27 | $99.00 | $98.06 | $98.38 | $98.38 | 12,723 |
| 2023-01-09 | $99.89 | $100.13 | $98.97 | $98.97 | $98.97 | 41,213 |
| 2023-01-06 | $97.09 | $99.06 | $96.28 | $98.87 | $98.87 | 39,403 |
| 2023-01-05 | $96.95 | $97.41 | $96.74 | $97.09 | $97.09 | 7,162 |
| 2023-01-04 | $98.87 | $98.87 | $97.79 | $98.06 | $98.06 | 10,586 |
| 2023-01-03 | $98.11 | $98.58 | $97.53 | $98.01 | $98.01 | 292,280 |
| 2022-12-30 | $97.42 | $97.42 | $96.63 | $96.98 | $96.98 | 5,241 |
| 2022-12-29 | $97.15 | $97.64 | $97.11 | $97.31 | $97.31 | 3,822 |
| 2022-12-28 | $96.53 | $96.53 | $95.71 | $95.74 | $95.74 | 5,314 |
| 2022-12-27 | $96.39 | $96.65 | $96.30 | $96.30 | $96.30 | 3,613 |
| 2022-12-23 | $95.31 | $96.17 | $95.19 | $96.17 | $96.17 | 69,077 |
| 2022-12-22 | $95.53 | $95.53 | $94.58 | $95.41 | $95.41 | 17,610 |
| 2022-12-21 | $95.31 | $95.71 | $95.30 | $95.50 | $95.50 | 6,364 |
| 2022-12-20 | $94.93 | $95.12 | $94.40 | $94.66 | $94.66 | 7,174 |
| 2022-12-19 | $94.87 | $94.95 | $94.12 | $94.51 | $94.51 | 7,524 |
| 2022-12-16 | $95.19 | $95.19 | $94.60 | $95.17 | $95.17 | 4,987 |
| 2022-12-15 | $96.50 | $96.50 | $95.83 | $96.17 | $96.17 | 15,783 |
| 2022-12-14 | $98.14 | $98.14 | $97.48 | $97.96 | $97.96 | 1,177 |
| 2022-12-13 | $98.08 | $98.13 | $97.13 | $97.43 | $97.43 | 40,128 |
| 2022-12-12 | $95.47 | $95.78 | $95.36 | $95.78 | $95.69 | 2,247 |
| 2022-12-09 | $95.56 | $96.17 | $95.26 | $95.26 | $95.17 | 3,774 |
| 2022-12-08 | $94.24 | $94.90 | $94.24 | $94.90 | $94.90 | 4,915 |
| 2022-12-07 | $94.51 | $94.65 | $94.09 | $94.29 | $94.29 | 4,407 |
| 2022-12-06 | $95.01 | $95.01 | $94.08 | $94.44 | $94.44 | 3,258 |
| 2022-12-05 | $96.57 | $96.57 | $95.34 | $95.45 | $95.45 | 11,794 |
| 2022-12-02 | $95.21 | $96.18 | $95.21 | $96.16 | $96.16 | 1,922 |
| 2022-12-01 | $95.61 | $95.77 | $95.15 | $95.63 | $95.63 | 21,089 |
| 2022-11-30 | $93.02 | $94.02 | $92.33 | $94.02 | $94.02 | 5,451 |
| 2022-11-29 | $91.59 | $92.11 | $91.51 | $91.59 | $91.59 | 3,118 |
| 2022-11-28 | $91.96 | $91.96 | $91.44 | $91.51 | $91.51 | 2,091 |
| 2022-11-25 | $91.96 | $92.20 | $91.96 | $92.20 | $92.20 | 1,659 |
| 2022-11-23 | $90.19 | $91.24 | $90.19 | $91.18 | $91.18 | 3,185 |
| 2022-11-22 | $89.13 | $90.07 | $89.13 | $90.03 | $90.03 | 10,727 |
| 2022-11-21 | $88.75 | $88.92 | $88.75 | $88.92 | $88.92 | 1,638 |
| 2022-11-18 | $89.43 | $89.57 | $89.29 | $89.57 | $89.57 | 4,177 |
| 2022-11-17 | $88.76 | $89.77 | $88.56 | $89.55 | $89.55 | 20,927 |
| 2022-11-16 | $89.78 | $89.83 | $89.71 | $89.72 | $89.72 | 2,139 |
| 2022-11-15 | $90.89 | $90.89 | $89.06 | $90.10 | $90.10 | 5,020 |
| 2022-11-14 | $90.65 | $91.08 | $90.36 | $90.36 | $90.36 | 1,578 |
| 2022-11-11 | $89.62 | $90.61 | $89.35 | $90.54 | $90.54 | 42,536 |
| 2022-11-10 | $89.39 | $90.65 | $89.35 | $90.64 | $90.64 | 4,575 |
| 2022-11-09 | $86.85 | $87.62 | $86.66 | $86.94 | $86.94 | 24,567 |
| 2022-11-08 | $87.05 | $87.77 | $87.05 | $87.45 | $87.45 | 3,448 |
| 2022-11-07 | $85.81 | $86.02 | $85.67 | $85.70 | $85.70 | 2,697 |
| 2022-11-04 | $84.42 | $84.42 | $83.32 | $84.41 | $84.41 | 6,595 |
| 2022-11-03 | $82.07 | $83.03 | $81.96 | $82.62 | $82.62 | 16,668 |
| 2022-11-02 | $82.67 | $84.62 | $82.41 | $82.42 | $82.42 | 8,722 |
| 2022-11-01 | $83.28 | $83.28 | $81.88 | $82.28 | $82.28 | 5,110 |
| 2022-10-31 | $82.58 | $82.71 | $82.36 | $82.47 | $82.47 | 7,372 |
| 2022-10-28 | $82.32 | $83.23 | $82.32 | $83.23 | $83.23 | 7,366 |
| 2022-10-27 | $83.41 | $83.41 | $82.20 | $82.29 | $82.29 | 6,399 |
| 2022-10-26 | $83.80 | $84.00 | $83.43 | $83.57 | $83.57 | 9,905 |
| 2022-10-25 | $81.27 | $82.45 | $81.27 | $82.45 | $82.45 | 14,885 |
| 2022-10-24 | $80.02 | $80.66 | $79.80 | $80.31 | $80.31 | 8,231 |
| 2022-10-21 | $78.08 | $79.21 | $78.08 | $79.21 | $79.21 | 8,066 |
| 2022-10-20 | $78.26 | $79.25 | $77.97 | $78.21 | $78.21 | 7,364 |
| 2022-10-19 | $78.87 | $78.87 | $78.22 | $78.49 | $78.49 | 1,783 |
| 2022-10-18 | $80.79 | $80.88 | $80.01 | $80.36 | $80.36 | 3,488 |
| 2022-10-17 | $79.06 | $79.26 | $79.00 | $79.10 | $79.10 | 9,417 |
| 2022-10-14 | $78.36 | $78.36 | $76.93 | $76.95 | $76.95 | 9,346 |
| 2022-10-13 | $74.28 | $77.76 | $74.11 | $77.31 | $77.31 | 281,674 |
| 2022-10-12 | $75.56 | $75.94 | $75.49 | $75.61 | $75.61 | 7,670 |
| 2022-10-11 | $75.09 | $76.21 | $74.54 | $75.12 | $75.12 | 81,188 |
| 2022-10-10 | $76.03 | $76.03 | $75.05 | $75.45 | $75.45 | 1,283 |
| 2022-10-07 | $75.92 | $76.18 | $75.13 | $75.45 | $75.45 | 5,755 |
| 2022-10-06 | $77.74 | $77.78 | $77.45 | $77.45 | $77.45 | 9,585 |
| 2022-10-05 | $77.61 | $78.36 | $77.25 | $77.97 | $77.97 | 9,725 |
| 2022-10-04 | $78.40 | $79.57 | $78.40 | $79.43 | $79.43 | 7,014 |
| 2022-10-03 | $75.65 | $76.42 | $75.65 | $76.18 | $76.18 | 9,895 |
| 2022-09-30 | $74.22 | $75.29 | $74.17 | $74.34 | $74.34 | 6,971 |
| 2022-09-29 | $73.80 | $74.24 | $73.62 | $74.20 | $74.20 | 11,632 |
| 2022-09-28 | $73.60 | $75.67 | $73.60 | $75.67 | $75.67 | 8,741 |
| 2022-09-27 | $74.22 | $74.58 | $73.02 | $73.61 | $73.61 | 15,814 |
| 2022-09-26 | $74.44 | $74.44 | $73.39 | $73.67 | $73.67 | 8,409 |
| 2022-09-23 | $75.31 | $75.31 | $74.55 | $74.80 | $74.80 | 13,595 |
| 2022-09-22 | $77.25 | $77.37 | $76.85 | $77.27 | $77.27 | 5,256 |
| 2022-09-21 | $79.40 | $79.60 | $78.07 | $78.34 | $78.34 | 27,883 |
| 2022-09-20 | $79.28 | $79.52 | $78.70 | $79.25 | $79.25 | 4,884 |
| 2022-09-19 | $80.08 | $80.96 | $80.08 | $80.78 | $80.78 | 21,301 |
| 2022-09-16 | $81.25 | $81.62 | $80.90 | $81.57 | $81.57 | 34,009 |
| 2022-09-15 | $83.53 | $83.86 | $83.04 | $83.18 | $83.18 | 5,391 |
| 2022-09-14 | $84.51 | $85.12 | $83.93 | $84.49 | $84.49 | 156,548 |
| 2022-09-13 | $87.68 | $87.68 | $84.36 | $84.52 | $84.52 | 2,603 |
| 2022-09-12 | $88.30 | $88.30 | $87.87 | $88.00 | $88.00 | 5,138 |
| 2022-09-09 | $86.33 | $86.94 | $86.33 | $86.90 | $86.90 | 6,181 |
| 2022-09-08 | $83.00 | $84.91 | $83.00 | $84.76 | $84.76 | 8,938 |
| 2022-09-07 | $83.12 | $84.50 | $83.12 | $84.50 | $84.50 | 4,359 |
| 2022-09-06 | $83.22 | $83.22 | $82.63 | $82.85 | $82.85 | 4,537 |
| 2022-09-02 | $84.33 | $85.16 | $82.64 | $82.84 | $82.84 | 11,510 |
| 2022-09-01 | $84.02 | $84.02 | $82.87 | $83.62 | $83.62 | 21,027 |
| 2022-08-31 | $86.50 | $86.50 | $85.99 | $85.99 | $85.99 | 4,523 |
| 2022-08-30 | $86.94 | $86.94 | $85.69 | $85.69 | $85.69 | 3,598 |
| 2022-08-29 | $86.05 | $86.53 | $85.64 | $85.99 | $85.99 | 6,941 |
| 2022-08-26 | $89.24 | $89.24 | $86.93 | $87.08 | $87.08 | 1,926 |
| 2022-08-25 | $89.43 | $89.93 | $89.15 | $89.91 | $89.91 | 7,980 |
| 2022-08-24 | $88.38 | $89.44 | $88.38 | $89.44 | $89.44 | 5,428 |
| 2022-08-23 | $88.10 | $88.40 | $87.87 | $88.03 | $88.03 | 19,855 |
| 2022-08-22 | $89.26 | $89.26 | $88.13 | $88.27 | $88.27 | 5,349 |
| 2022-08-19 | $90.51 | $90.56 | $90.11 | $90.36 | $90.36 | 5,772 |
| 2022-08-18 | $90.85 | $90.85 | $90.03 | $90.42 | $90.42 | 22,737 |
| 2022-08-17 | $91.62 | $91.68 | $91.09 | $91.25 | $91.25 | 5,968 |
| 2022-08-16 | $91.43 | $91.47 | $91.10 | $91.37 | $91.37 | 6,777 |
| 2022-08-15 | $92.13 | $92.13 | $91.61 | $91.79 | $91.79 | 7,686 |
| 2022-08-12 | $92.16 | $92.84 | $91.92 | $92.48 | $92.48 | 750,643 |
| 2022-08-11 | $94.15 | $94.23 | $93.74 | $93.80 | $93.80 | 13,870 |
| 2022-08-10 | $93.62 | $93.67 | $92.66 | $92.87 | $92.87 | 6,170 |
| 2022-08-09 | $90.10 | $90.42 | $89.91 | $89.97 | $89.97 | 2,243 |
| 2022-08-08 | $90.53 | $90.89 | $89.73 | $89.87 | $89.87 | 11,258 |
| 2022-08-05 | $90.64 | $90.64 | $90.16 | $90.48 | $90.48 | 8,333 |
| 2022-08-04 | $92.49 | $92.59 | $91.56 | $92.53 | $92.53 | 16,358 |
| 2022-08-03 | $92.69 | $92.69 | $90.25 | $90.30 | $90.30 | 12,584 |
| 2022-08-02 | $93.16 | $93.16 | $92.34 | $92.34 | $92.34 | 4,767 |
| 2022-08-01 | $93.23 | $93.75 | $93.23 | $93.44 | $93.44 | 11,058 |
| 2022-07-29 | $93.00 | $93.73 | $92.60 | $93.73 | $93.73 | 2,555 |
| 2022-07-28 | $91.58 | $92.55 | $91.58 | $92.42 | $92.42 | 2,654 |
| 2022-07-27 | $89.05 | $90.70 | $89.05 | $90.70 | $90.70 | 5,358 |
| 2022-07-26 | $89.22 | $89.54 | $89.12 | $89.12 | $89.12 | 2,093 |
| 2022-07-25 | $90.31 | $90.54 | $89.92 | $90.40 | $90.40 | 4,125 |
| 2022-07-22 | $90.25 | $90.56 | $89.69 | $90.12 | $90.12 | 13,434 |
| 2022-07-21 | $89.12 | $90.23 | $89.12 | $90.13 | $90.13 | 12,448 |
| 2022-07-20 | $89.02 | $89.02 | $87.88 | $88.36 | $88.36 | 2,248 |
| 2022-07-19 | $88.79 | $89.33 | $88.79 | $89.31 | $89.31 | 1,978 |
| 2022-07-18 | $87.68 | $88.64 | $87.24 | $87.26 | $87.26 | 5,476 |
| 2022-07-15 | $85.00 | $86.23 | $85.00 | $86.23 | $86.23 | 4,063 |
| 2022-07-14 | $84.63 | $84.71 | $83.70 | $84.63 | $84.63 | 6,745 |
| 2022-07-13 | $85.56 | $85.81 | $85.50 | $85.62 | $85.62 | 12,440 |
| 2022-07-12 | $85.71 | $85.86 | $85.01 | $85.12 | $85.12 | 17,717 |
| 2022-07-11 | $85.85 | $85.85 | $85.35 | $85.35 | $85.35 | 3,308 |
| 2022-07-08 | $85.68 | $87.17 | $85.68 | $86.87 | $86.87 | 28,174 |
| 2022-07-07 | $85.69 | $86.09 | $85.67 | $86.01 | $86.01 | 17,137 |
| 2022-07-06 | $84.79 | $85.13 | $84.52 | $85.04 | $85.04 | 6,835 |
| 2022-07-05 | $84.06 | $85.74 | $84.06 | $85.74 | $85.74 | 2,948 |
| 2022-07-01 | $85.90 | $87.18 | $85.77 | $87.12 | $87.12 | 6,179 |
| 2022-06-30 | $85.10 | $86.54 | $85.10 | $86.34 | $86.34 | 8,170 |
| 2022-06-29 | $86.55 | $86.83 | $86.38 | $86.38 | $86.38 | 5,062 |
| 2022-06-28 | $88.27 | $88.27 | $86.77 | $86.85 | $86.85 | 5,302 |
| 2022-06-27 | $89.27 | $89.83 | $89.08 | $89.14 | $89.14 | 2,553 |
| 2022-06-24 | $88.09 | $88.50 | $87.82 | $88.50 | $88.50 | 1,913 |
| 2022-06-23 | $85.14 | $85.62 | $84.70 | $85.53 | $85.53 | 1,870 |
| 2022-06-22 | $85.93 | $85.93 | $85.74 | $85.74 | $85.74 | 458 |
| 2022-06-21 | $86.71 | $86.99 | $86.64 | $86.71 | $86.71 | 6,109 |
| 2022-06-17 | $83.73 | $84.10 | $83.55 | $83.80 | $83.80 | 2,093 |
| 2022-06-16 | $82.81 | $83.71 | $82.29 | $83.27 | $83.27 | 17,206 |
| 2022-06-15 | $85.56 | $85.65 | $84.85 | $85.65 | $85.65 | 11,082 |
| 2022-06-14 | $84.80 | $84.80 | $83.63 | $83.98 | $83.98 | 9,645 |
| 2022-06-13 | $86.32 | $86.58 | $85.44 | $85.63 | $85.63 | 6,567 |
| 2022-06-10 | $88.68 | $88.97 | $88.17 | $88.64 | $88.64 | 13,341 |
| 2022-06-09 | $92.23 | $92.23 | $90.92 | $90.92 | $90.92 | 6,397 |
| 2022-06-08 | $95.34 | $95.79 | $94.97 | $95.10 | $93.72 | 3,532 |
| 2022-06-07 | $95.10 | $96.22 | $95.10 | $96.22 | $94.82 | 2,416 |
| 2022-06-06 | $95.66 | $95.66 | $95.15 | $95.15 | $93.77 | 1,790 |
| 2022-06-03 | $94.99 | $95.38 | $94.55 | $94.89 | $93.51 | 9,889 |
| 2022-06-02 | $94.05 | $95.60 | $93.95 | $95.43 | $94.05 | 38,756 |
| 2022-06-01 | $93.39 | $93.68 | $93.04 | $93.53 | $92.17 | 26,648 |
| 2022-05-31 | $94.66 | $95.23 | $94.66 | $95.09 | $93.71 | 8,613 |
| 2022-05-27 | $94.02 | $94.67 | $94.02 | $94.48 | $93.11 | 49,867 |
| 2022-05-26 | $93.19 | $93.38 | $92.94 | $93.38 | $92.03 | 17,518 |
| 2022-05-25 | $91.95 | $92.31 | $91.82 | $92.11 | $90.77 | 1,432 |
| 2022-05-24 | $92.28 | $92.66 | $92.25 | $92.59 | $91.25 | 13,635 |
| 2022-05-23 | $92.88 | $93.01 | $92.88 | $92.91 | $91.56 | 2,284 |
| 2022-05-20 | $91.37 | $91.74 | $90.73 | $91.74 | $90.41 | 7,924 |
| 2022-05-19 | $89.21 | $90.05 | $89.21 | $89.67 | $88.37 | 4,788 |
| 2022-05-18 | $89.87 | $90.03 | $88.38 | $88.71 | $87.42 | 9,889 |
| 2022-05-17 | $90.96 | $91.38 | $90.69 | $91.14 | $89.82 | 4,881 |
| 2022-05-16 | $88.47 | $89.10 | $88.47 | $88.66 | $87.37 | 1,133 |
| 2022-05-13 | $88.03 | $88.80 | $88.03 | $88.47 | $87.18 | 2,964 |
| 2022-05-12 | $85.98 | $86.96 | $85.51 | $86.45 | $85.20 | 8,561 |
| 2022-05-11 | $87.79 | $88.93 | $87.06 | $87.06 | $85.80 | 8,795 |
| 2022-05-10 | $89.07 | $89.52 | $87.85 | $88.34 | $87.06 | 24,088 |
| 2022-05-09 | $89.07 | $89.07 | $87.44 | $87.47 | $86.20 | 7,179 |
| 2022-05-06 | $92.82 | $92.90 | $91.81 | $92.38 | $91.04 | 14,783 |
| 2022-05-05 | $95.41 | $95.41 | $94.00 | $94.53 | $93.16 | 10,318 |
| 2022-05-04 | $95.69 | $97.51 | $95.35 | $97.51 | $96.10 | 5,682 |
| 2022-05-03 | $95.44 | $96.43 | $95.44 | $96.17 | $94.78 | 10,486 |
| 2022-05-02 | $95.46 | $95.68 | $94.49 | $95.63 | $94.24 | 4,321 |
| 2022-04-29 | $97.11 | $97.54 | $96.25 | $96.25 | $94.85 | 13,961 |
| 2022-04-28 | $94.73 | $95.95 | $94.50 | $95.74 | $94.35 | 6,833 |
| 2022-04-27 | $95.31 | $95.66 | $94.66 | $95.33 | $93.95 | 7,482 |
| 2022-04-26 | $96.12 | $96.12 | $94.64 | $94.64 | $93.27 | 11,702 |
| 2022-04-25 | $96.93 | $98.07 | $96.81 | $98.07 | $96.65 | 5,694 |
| 2022-04-22 | $99.71 | $99.71 | $98.12 | $98.12 | $96.70 | 4,053 |
| 2022-04-21 | $101.03 | $101.03 | $99.04 | $99.22 | $97.78 | 5,123 |
| 2022-04-20 | $100.69 | $101.35 | $100.69 | $100.93 | $99.47 | 4,085 |
| 2022-04-19 | $98.80 | $99.61 | $98.68 | $99.60 | $98.16 | 13,324 |
| 2022-04-18 | $98.43 | $99.10 | $97.76 | $98.01 | $96.59 | 10,560 |
| 2022-04-14 | $99.29 | $99.33 | $98.88 | $98.97 | $97.53 | 4,750 |
| 2022-04-13 | $99.08 | $99.75 | $98.86 | $99.68 | $98.23 | 8,647 |
| 2022-04-12 | $100.64 | $100.64 | $98.51 | $98.87 | $97.44 | 26,872 |
| 2022-04-11 | $100.77 | $100.90 | $100.24 | $100.24 | $98.79 | 8,309 |
| 2022-04-08 | $101.58 | $102.30 | $101.54 | $101.69 | $100.21 | 1,468 |
| 2022-04-07 | $102.05 | $102.45 | $101.79 | $102.45 | $100.97 | 1,369 |
| 2022-04-06 | $100.69 | $101.59 | $100.62 | $101.33 | $99.86 | 38,513 |
| 2022-04-05 | $102.32 | $102.32 | $101.77 | $102.02 | $100.54 | 2,625 |
| 2022-04-04 | $101.43 | $101.72 | $101.38 | $101.72 | $100.24 | 7,492 |
| 2022-04-01 | $101.06 | $102.35 | $101.06 | $102.26 | $100.77 | 8,734 |
| 2022-03-31 | $102.14 | $102.17 | $100.86 | $100.86 | $99.40 | 9,728 |
| 2022-03-30 | $102.66 | $103.16 | $102.57 | $102.57 | $101.08 | 1,680 |
| 2022-03-29 | $102.12 | $102.12 | $100.94 | $101.37 | $99.90 | 3,648 |
| 2022-03-28 | $98.64 | $99.36 | $98.47 | $99.36 | $97.92 | 12,514 |
| 2022-03-25 | $98.27 | $98.27 | $97.46 | $98.02 | $96.60 | 1,916 |
| 2022-03-24 | $98.20 | $98.56 | $98.04 | $98.56 | $97.14 | 3,407 |
| 2022-03-23 | $98.87 | $99.54 | $98.87 | $98.94 | $97.51 | 8,678 |
| 2022-03-22 | $101.09 | $101.21 | $100.81 | $101.21 | $99.74 | 1,726 |
| 2022-03-21 | $101.09 | $101.14 | $100.67 | $101.14 | $99.68 | 3,230 |
| 2022-03-18 | $100.29 | $102.24 | $100.29 | $102.24 | $100.75 | 4,809 |
| 2022-03-17 | $100.07 | $101.76 | $100.07 | $101.57 | $100.10 | 8,094 |
| 2022-03-16 | $97.72 | $99.24 | $97.39 | $99.17 | $97.73 | 7,627 |
| 2022-03-15 | $94.83 | $95.65 | $94.51 | $95.28 | $93.90 | 40,028 |
| 2022-03-14 | $94.23 | $95.08 | $94.16 | $94.44 | $93.07 | 1,703 |
| 2022-03-11 | $94.57 | $94.57 | $93.30 | $93.30 | $91.94 | 2,882 |
| 2022-03-10 | $94.26 | $94.45 | $93.68 | $93.89 | $92.53 | 8,895 |
| 2022-03-09 | $94.07 | $96.47 | $94.07 | $95.83 | $94.44 | 9,434 |
| 2022-03-08 | $93.11 | $95.46 | $92.19 | $93.48 | $92.12 | 27,991 |
| 2022-03-07 | $93.58 | $93.67 | $91.27 | $91.84 | $90.50 | 18,614 |
| 2022-03-04 | $92.52 | $93.00 | $92.18 | $92.82 | $91.47 | 5,199 |
| 2022-03-03 | $97.06 | $97.28 | $94.94 | $95.31 | $93.93 | 6,899 |
| 2022-03-02 | $95.97 | $96.91 | $95.90 | $96.69 | $95.29 | 23,813 |
| 2022-03-01 | $97.89 | $98.02 | $95.86 | $96.84 | $95.44 | 12,147 |
| 2022-02-28 | $97.75 | $99.67 | $97.70 | $98.23 | $96.80 | 8,530 |
| 2022-02-25 | $96.02 | $97.89 | $96.02 | $97.79 | $96.37 | 10,066 |
| 2022-02-24 | $91.15 | $95.00 | $91.15 | $94.55 | $93.18 | 29,106 |
| 2022-02-23 | $95.55 | $95.55 | $93.49 | $93.67 | $92.31 | 8,055 |
| 2022-02-22 | $95.40 | $95.82 | $94.34 | $94.84 | $93.46 | 10,136 |
| 2022-02-18 | $96.25 | $96.90 | $96.19 | $96.41 | $95.01 | 4,951 |
| 2022-02-17 | $99.50 | $99.50 | $97.96 | $98.00 | $96.58 | 8,464 |
| 2022-02-16 | $99.60 | $100.19 | $99.50 | $100.19 | $98.74 | 5,898 |
| 2022-02-15 | $98.57 | $99.79 | $98.57 | $99.75 | $98.31 | 2,008 |
| 2022-02-14 | $96.60 | $96.88 | $95.70 | $96.31 | $94.91 | 12,714 |
| 2022-02-11 | $100.03 | $100.03 | $97.30 | $97.37 | $95.96 | 11,539 |
| 2022-02-10 | $100.02 | $102.07 | $100.02 | $100.63 | $99.17 | 17,468 |
| 2022-02-09 | $101.28 | $102.15 | $101.28 | $102.15 | $100.67 | 8,571 |
| 2022-02-08 | $98.76 | $98.83 | $98.30 | $98.83 | $97.40 | 27,319 |
| 2022-02-07 | $99.62 | $100.36 | $99.62 | $99.87 | $98.42 | 10,168 |
| 2022-02-04 | $100.04 | $100.27 | $99.23 | $99.81 | $98.36 | 19,125 |
| 2022-02-03 | $101.75 | $101.87 | $101.24 | $101.51 | $100.04 | 29,565 |
| 2022-02-02 | $103.75 | $104.00 | $103.28 | $103.79 | $102.28 | 3,814 |
| 2022-02-01 | $100.83 | $101.65 | $100.44 | $101.63 | $100.16 | 49,649 |
| 2022-01-31 | $98.87 | $100.82 | $98.26 | $100.67 | $99.21 | 16,722 |
| 2022-01-28 | $96.96 | $97.77 | $96.75 | $97.77 | $96.35 | 6,534 |
| 2022-01-27 | $98.38 | $98.47 | $97.09 | $97.38 | $95.97 | 8,976 |
| 2022-01-26 | $98.65 | $99.18 | $97.02 | $97.62 | $96.20 | 31,516 |
| 2022-01-25 | $96.75 | $97.62 | $96.42 | $97.22 | $95.81 | 30,808 |
| 2022-01-24 | $97.13 | $98.77 | $95.60 | $98.77 | $97.34 | 29,399 |
| 2022-01-21 | $100.97 | $101.07 | $100.02 | $100.20 | $98.75 | 8,634 |
| 2022-01-20 | $102.82 | $103.48 | $101.99 | $101.99 | $100.51 | 3,194 |
| 2022-01-19 | $102.71 | $103.18 | $102.36 | $102.46 | $100.97 | 19,104 |
| 2022-01-18 | $101.68 | $101.95 | $101.08 | $101.31 | $99.84 | 8,187 |
| 2022-01-14 | $103.79 | $103.89 | $103.25 | $103.82 | $102.31 | 22,658 |
| 2022-01-13 | $107.01 | $107.01 | $105.73 | $105.73 | $104.20 | 23,604 |
| 2022-01-12 | $105.84 | $106.67 | $105.84 | $106.61 | $105.06 | 17,296 |
| 2022-01-11 | $104.46 | $105.39 | $104.40 | $105.39 | $103.86 | 35,321 |
| 2022-01-10 | $103.89 | $104.43 | $103.38 | $104.39 | $102.88 | 11,889 |
| 2022-01-07 | $105.65 | $106.42 | $105.65 | $106.32 | $104.77 | 2,480 |
| 2022-01-06 | $105.91 | $106.83 | $105.91 | $106.52 | $104.98 | 10,706 |
| 2022-01-05 | $109.65 | $109.82 | $108.01 | $108.12 | $106.55 | 25,653 |
| 2022-01-04 | $109.88 | $109.88 | $109.34 | $109.63 | $108.04 | 12,543 |
| 2022-01-03 | $111.12 | $111.12 | $110.46 | $110.99 | $109.38 | 25,433 |
| 2021-12-31 | $111.33 | $111.66 | $111.17 | $111.22 | $109.61 | 5,297 |
| 2021-12-30 | $111.11 | $111.31 | $110.78 | $110.80 | $109.19 | 25,726 |
| 2021-12-29 | $110.45 | $110.88 | $110.26 | $110.83 | $109.22 | 15,097 |
| 2021-12-28 | $110.50 | $110.50 | $110.06 | $110.21 | $108.62 | 3,802 |
| 2021-12-27 | $110.10 | $110.65 | $109.94 | $110.59 | $108.99 | 5,484 |
| 2021-12-23 | $108.74 | $109.22 | $108.74 | $108.95 | $107.37 | 5,572 |
| 2021-12-22 | $107.77 | $109.28 | $107.77 | $108.92 | $107.34 | 18,766 |
| 2021-12-21 | $105.74 | $106.54 | $105.68 | $106.54 | $104.99 | 5,252 |
| 2021-12-20 | $104.80 | $105.28 | $104.11 | $105.16 | $103.64 | 9,821 |
| 2021-12-17 | $107.44 | $107.81 | $105.45 | $105.45 | $103.92 | 101,358 |
| 2021-12-16 | $108.99 | $109.36 | $108.14 | $108.77 | $107.19 | 72,404 |
| 2021-12-15 | $106.54 | $108.58 | $106.50 | $108.54 | $106.96 | 48,325 |
| 2021-12-14 | $106.77 | $107.14 | $105.83 | $106.19 | $104.65 | 11,205 |
| 2021-12-13 | $108.74 | $108.93 | $108.26 | $108.48 | $106.91 | 13,564 |
| 2021-12-10 | $108.19 | $108.75 | $107.58 | $108.59 | $106.98 | 4,234 |
| 2021-12-09 | $109.70 | $109.70 | $108.79 | $109.13 | $107.52 | 33,815 |
| 2021-12-08 | $109.15 | $109.42 | $108.74 | $109.42 | $107.80 | 6,552 |
| 2021-12-07 | $107.66 | $107.86 | $107.63 | $107.82 | $106.22 | 3,592 |
| 2021-12-06 | $104.56 | $104.89 | $104.01 | $104.62 | $103.08 | 26,699 |
| 2021-12-03 | $106.02 | $106.02 | $103.98 | $104.59 | $103.05 | 19,463 |
| 2021-12-02 | $104.72 | $105.55 | $104.72 | $105.26 | $103.71 | 26,324 |
| 2021-12-01 | $107.55 | $108.13 | $105.94 | $106.00 | $104.44 | 21,971 |
| 2021-11-30 | $107.96 | $108.38 | $105.84 | $106.78 | $105.20 | 32,100 |
| 2021-11-29 | $107.22 | $107.86 | $106.97 | $107.64 | $106.05 | 41,736 |
| 2021-11-26 | $108.29 | $108.29 | $107.11 | $107.36 | $105.77 | 32,473 |
| 2021-11-24 | $106.69 | $107.47 | $106.69 | $107.47 | $105.88 | 43,288 |
| 2021-11-23 | $108.05 | $108.45 | $107.55 | $108.04 | $106.44 | 11,375 |
| 2021-11-22 | $111.02 | $111.16 | $110.30 | $110.30 | $108.67 | 11,481 |
| 2021-11-19 | $112.78 | $112.78 | $112.20 | $112.29 | $110.63 | 17,879 |
| 2021-11-18 | $113.57 | $113.58 | $113.11 | $113.58 | $111.91 | 14,408 |
| 2021-11-17 | $113.29 | $113.34 | $112.97 | $113.25 | $111.58 | 2,188 |
| 2021-11-16 | $113.61 | $113.86 | $113.42 | $113.42 | $111.75 | 7,391 |
| 2021-11-15 | $114.71 | $114.80 | $113.80 | $113.80 | $112.12 | 4,833 |
| 2021-11-12 | $114.95 | $115.33 | $114.69 | $115.11 | $113.41 | 5,793 |
| 2021-11-11 | $114.84 | $114.98 | $114.60 | $114.70 | $113.00 | 11,181 |
| 2021-11-10 | $114.19 | $114.29 | $113.17 | $113.39 | $111.72 | 9,909 |
| 2021-11-09 | $115.68 | $115.77 | $115.05 | $115.30 | $113.60 | 16,740 |
| 2021-11-08 | $114.90 | $115.03 | $114.85 | $114.94 | $113.25 | 4,087 |
| 2021-11-05 | $113.44 | $113.53 | $112.90 | $113.35 | $111.68 | 8,429 |
| 2021-11-04 | $115.48 | $115.61 | $114.74 | $115.37 | $113.67 | 12,589 |
| 2021-11-03 | $113.96 | $115.75 | $113.96 | $115.75 | $114.04 | 6,672 |
| 2021-11-02 | $114.37 | $114.95 | $114.37 | $114.68 | $112.99 | 10,906 |
| 2021-11-01 | $114.25 | $114.55 | $114.20 | $114.54 | $112.85 | 7,977 |
| 2021-10-29 | $114.14 | $114.14 | $113.38 | $114.01 | $112.33 | 33,220 |
| 2021-10-28 | $113.75 | $114.97 | $113.75 | $114.65 | $112.96 | 20,735 |
| 2021-10-27 | $113.76 | $113.76 | $113.08 | $113.11 | $111.44 | 6,045 |
| 2021-10-26 | $113.55 | $113.62 | $113.31 | $113.60 | $111.92 | 9,382 |
| 2021-10-25 | $113.40 | $113.93 | $113.40 | $113.56 | $111.88 | 13,168 |
| 2021-10-22 | $113.92 | $114.04 | $113.59 | $114.04 | $112.35 | 2,871 |
| 2021-10-21 | $112.54 | $112.95 | $112.44 | $112.86 | $111.19 | 6,654 |
| 2021-10-20 | $112.35 | $112.57 | $112.35 | $112.48 | $110.82 | 5,250 |
| 2021-10-19 | $111.22 | $111.75 | $111.22 | $111.61 | $109.96 | 1,874 |
| 2021-10-18 | $109.98 | $110.23 | $109.98 | $110.20 | $108.57 | 3,788 |
| 2021-10-15 | $109.24 | $110.03 | $109.07 | $109.92 | $108.30 | 6,357 |
| 2021-10-14 | $108.68 | $108.68 | $108.12 | $108.51 | $106.91 | 14,226 |
| 2021-10-13 | $108.06 | $109.21 | $108.06 | $109.10 | $107.49 | 22,308 |
| 2021-10-12 | $106.30 | $106.30 | $105.62 | $105.79 | $104.23 | 15,666 |
| 2021-10-11 | $104.87 | $105.50 | $104.52 | $104.90 | $103.35 | 71,664 |
| 2021-10-08 | $106.62 | $106.62 | $105.65 | $105.86 | $104.30 | 7,469 |
| 2021-10-07 | $106.78 | $107.25 | $106.78 | $106.89 | $105.31 | 24,627 |
| 2021-10-06 | $104.84 | $105.95 | $104.66 | $105.95 | $104.38 | 10,343 |
| 2021-10-05 | $105.81 | $106.40 | $105.67 | $106.09 | $104.52 | 10,583 |
| 2021-10-04 | $106.49 | $106.49 | $105.30 | $105.53 | $103.97 | 19,015 |
| 2021-10-01 | $107.30 | $107.37 | $106.39 | $107.34 | $105.76 | 20,409 |
| 2021-09-30 | $107.95 | $108.22 | $107.26 | $107.30 | $105.72 | 33,722 |
| 2021-09-29 | $109.12 | $109.12 | $108.01 | $108.21 | $106.61 | 4,748 |
| 2021-09-28 | $109.38 | $109.38 | $108.40 | $108.59 | $106.99 | 13,269 |
| 2021-09-27 | $112.12 | $112.12 | $111.63 | $111.66 | $110.01 | 11,365 |
| 2021-09-24 | $113.60 | $113.89 | $113.51 | $113.66 | $111.98 | 16,709 |
| 2021-09-23 | $115.54 | $115.76 | $115.29 | $115.52 | $113.81 | 26,497 |
| 2021-09-22 | $113.40 | $114.37 | $113.40 | $113.55 | $111.87 | 11,574 |
| 2021-09-21 | $112.67 | $113.80 | $112.67 | $113.51 | $111.83 | 10,728 |
| 2021-09-20 | $110.23 | $111.60 | $110.23 | $111.07 | $109.43 | 10,223 |
| 2021-09-17 | $114.13 | $114.13 | $113.05 | $113.33 | $111.66 | 21,841 |
| 2021-09-16 | $113.85 | $114.64 | $113.82 | $114.59 | $112.90 | 7,701 |
| 2021-09-15 | $114.06 | $114.15 | $113.55 | $114.01 | $112.33 | 19,586 |
| 2021-09-14 | $114.68 | $115.15 | $114.54 | $114.72 | $113.03 | 11,422 |
| 2021-09-13 | $114.81 | $114.90 | $114.06 | $114.35 | $112.66 | 11,987 |
| 2021-09-10 | $114.90 | $114.90 | $114.29 | $114.29 | $112.60 | 119,984 |
| 2021-09-09 | $115.40 | $115.44 | $114.83 | $114.83 | $113.14 | 21,670 |
| 2021-09-08 | $115.76 | $115.81 | $115.50 | $115.55 | $113.84 | 10,041 |
| 2021-09-07 | $117.41 | $117.52 | $117.17 | $117.17 | $115.44 | 12,651 |
| 2021-09-03 | $116.95 | $117.55 | $116.71 | $117.34 | $115.61 | 4,777 |
| 2021-09-02 | $117.59 | $117.88 | $117.59 | $117.80 | $116.06 | 4,334 |
| 2021-09-01 | $115.78 | $116.41 | $115.78 | $116.04 | $114.33 | 12,906 |
| 2021-08-31 | $116.25 | $116.25 | $114.86 | $114.99 | $113.29 | 6,309 |
| 2021-08-30 | $115.52 | $116.25 | $115.52 | $116.13 | $114.42 | 3,095 |
| 2021-08-27 | $114.90 | $115.74 | $114.76 | $115.46 | $113.75 | 10,469 |
| 2021-08-26 | $115.62 | $115.92 | $115.37 | $115.39 | $113.69 | 5,261 |
| 2021-08-25 | $115.54 | $115.75 | $115.20 | $115.74 | $114.03 | 9,027 |
| 2021-08-24 | $116.30 | $116.65 | $115.99 | $116.12 | $114.41 | 8,089 |
| 2021-08-23 | $116.78 | $117.29 | $116.60 | $117.12 | $115.39 | 6,143 |
| 2021-08-20 | $115.67 | $116.44 | $115.67 | $116.32 | $114.60 | 7,136 |
| 2021-08-19 | $114.76 | $115.73 | $114.73 | $115.44 | $113.74 | 20,190 |
| 2021-08-18 | $115.99 | $116.60 | $115.76 | $115.76 | $114.05 | 7,068 |
| 2021-08-17 | $115.91 | $115.91 | $115.16 | $115.77 | $114.06 | 20,796 |
| 2021-08-16 | $115.56 | $115.74 | $115.02 | $115.74 | $114.04 | 13,215 |
| 2021-08-13 | $115.07 | $115.65 | $115.07 | $115.45 | $113.75 | 5,634 |
| 2021-08-12 | $114.00 | $114.25 | $113.49 | $114.14 | $112.46 | 14,966 |
| 2021-08-11 | $114.69 | $114.69 | $114.23 | $114.23 | $112.54 | 21,785 |
| 2021-08-10 | $115.06 | $115.06 | $114.52 | $114.54 | $112.85 | 8,185 |
| 2021-08-09 | $114.55 | $114.90 | $114.46 | $114.70 | $113.01 | 30,237 |
| 2021-08-06 | $114.04 | $114.34 | $113.63 | $113.83 | $112.15 | 5,330 |
| 2021-08-05 | $115.73 | $116.00 | $115.67 | $115.96 | $114.25 | 9,813 |
| 2021-08-04 | $113.59 | $114.83 | $113.38 | $114.67 | $112.98 | 11,713 |
| 2021-08-03 | $112.56 | $113.03 | $112.56 | $112.76 | $111.10 | 13,395 |
| 2021-08-02 | $112.78 | $112.78 | $111.66 | $112.38 | $110.72 | 10,024 |
| 2021-07-30 | $112.50 | $112.52 | $111.90 | $112.14 | $110.48 | 8,476 |
| 2021-07-29 | $111.89 | $111.89 | $111.51 | $111.63 | $109.98 | 5,052 |
| 2021-07-28 | $111.02 | $111.80 | $110.77 | $111.47 | $109.82 | 14,480 |
| 2021-07-27 | $110.48 | $110.48 | $109.85 | $110.40 | $108.77 | 7,989 |
| 2021-07-26 | $110.74 | $110.74 | $110.36 | $110.55 | $108.92 | 3,099 |
| 2021-07-23 | $110.81 | $111.07 | $110.71 | $110.96 | $109.33 | 4,424 |
| 2021-07-22 | $110.91 | $111.17 | $110.48 | $110.55 | $108.92 | 13,419 |
| 2021-07-21 | $109.29 | $110.14 | $109.00 | $110.08 | $108.45 | 61,491 |
| 2021-07-20 | $107.50 | $108.01 | $107.23 | $107.81 | $106.22 | 35,224 |
| 2021-07-19 | $107.89 | $108.76 | $107.54 | $108.53 | $106.93 | 15,536 |
| 2021-07-16 | $109.60 | $110.03 | $109.58 | $109.64 | $108.02 | 10,664 |
| 2021-07-15 | $110.04 | $110.04 | $109.50 | $109.90 | $108.28 | 20,922 |
| 2021-07-14 | $110.76 | $111.05 | $109.66 | $110.88 | $109.24 | 19,113 |
| 2021-07-13 | $110.36 | $111.20 | $110.36 | $110.62 | $108.99 | 12,559 |
| 2021-07-12 | $111.24 | $111.45 | $110.98 | $111.07 | $109.43 | 26,511 |
| 2021-07-09 | $109.46 | $110.32 | $109.46 | $110.32 | $108.69 | 10,823 |
| 2021-07-08 | $110.45 | $111.16 | $110.27 | $110.47 | $108.84 | 12,473 |
| 2021-07-07 | $111.00 | $111.33 | $110.66 | $111.16 | $109.52 | 67,967 |
| 2021-07-06 | $110.26 | $110.44 | $109.36 | $109.96 | $108.34 | 60,167 |
| 2021-07-02 | $108.80 | $109.42 | $108.65 | $109.32 | $107.70 | 13,348 |
| 2021-07-01 | $109.06 | $109.40 | $108.88 | $109.23 | $107.62 | 10,786 |
| 2021-06-30 | $107.98 | $108.40 | $107.60 | $108.12 | $106.53 | 31,343 |
| 2021-06-29 | $108.61 | $108.76 | $108.16 | $108.43 | $106.82 | 14,240 |
| 2021-06-28 | $107.94 | $108.19 | $107.73 | $108.06 | $106.46 | 5,976 |
| 2021-06-25 | $107.68 | $107.91 | $107.68 | $107.91 | $106.32 | 2,637 |
| 2021-06-24 | $107.39 | $107.60 | $107.15 | $107.15 | $105.57 | 5,548 |
| 2021-06-23 | $107.09 | $107.09 | $106.00 | $106.12 | $104.55 | 26,305 |
| 2021-06-22 | $106.48 | $107.47 | $106.48 | $107.05 | $105.47 | 19,187 |
| 2021-06-21 | $106.05 | $106.91 | $106.05 | $106.91 | $105.33 | 7,787 |
| 2021-06-18 | $106.28 | $106.28 | $105.42 | $105.97 | $104.41 | 12,936 |
| 2021-06-17 | $106.61 | $107.22 | $106.50 | $107.19 | $105.61 | 16,414 |
| 2021-06-16 | $109.57 | $109.57 | $108.58 | $108.58 | $106.98 | 2,716 |
| 2021-06-15 | $109.07 | $109.07 | $108.71 | $108.94 | $107.33 | 7,545 |
| 2021-06-14 | $108.48 | $108.77 | $108.30 | $108.71 | $107.11 | 13,902 |
| 2021-06-11 | $108.03 | $108.03 | $107.66 | $107.96 | $106.37 | 26,970 |
| 2021-06-10 | $107.60 | $108.60 | $107.60 | $108.51 | $106.91 | 6,226 |
| 2021-06-09 | $109.21 | $109.37 | $108.82 | $108.84 | $106.46 | 6,988 |
| 2021-06-08 | $108.83 | $108.83 | $107.99 | $108.35 | $105.98 | 11,705 |
| 2021-06-07 | $108.43 | $108.62 | $108.25 | $108.61 | $106.23 | 14,213 |
| 2021-06-04 | $107.70 | $108.24 | $107.70 | $108.20 | $105.83 | 15,157 |
| 2021-06-03 | $106.59 | $106.99 | $106.04 | $106.89 | $104.55 | 12,437 |
| 2021-06-02 | $107.47 | $107.58 | $106.70 | $107.39 | $105.04 | 7,148 |
| 2021-06-01 | $109.12 | $109.17 | $108.16 | $108.16 | $105.79 | 7,631 |
| 2021-05-28 | $107.47 | $108.29 | $107.47 | $108.05 | $105.69 | 10,680 |
| 2021-05-27 | $107.06 | $107.26 | $106.66 | $106.89 | $104.55 | 5,545 |
| 2021-05-26 | $108.33 | $108.53 | $107.94 | $108.28 | $105.91 | 80,121 |
| 2021-05-25 | $109.06 | $109.07 | $108.33 | $108.47 | $106.10 | 17,985 |
| 2021-05-24 | $108.84 | $109.16 | $108.50 | $108.97 | $106.58 | 14,615 |
| 2021-05-21 | $108.64 | $108.64 | $107.72 | $107.89 | $105.53 | 2,750 |
| 2021-05-20 | $106.57 | $107.76 | $106.02 | $107.69 | $105.33 | 4,861 |
| 2021-05-19 | $104.83 | $105.97 | $104.56 | $105.61 | $103.30 | 14,937 |
| 2021-05-18 | $106.05 | $106.05 | $105.70 | $105.74 | $103.43 | 4,374 |
| 2021-05-17 | $104.46 | $105.07 | $104.46 | $104.94 | $102.65 | 6,824 |
| 2021-05-14 | $104.19 | $105.10 | $104.19 | $105.07 | $102.77 | 21,776 |
| 2021-05-13 | $102.49 | $103.29 | $102.22 | $103.15 | $100.89 | 334,875 |
| 2021-05-12 | $102.76 | $103.06 | $102.28 | $102.37 | $100.13 | 7,510 |
| 2021-05-11 | $102.52 | $103.94 | $102.52 | $103.93 | $101.66 | 11,234 |
| 2021-05-10 | $106.19 | $106.26 | $105.43 | $105.45 | $103.14 | 26,571 |
| 2021-05-07 | $105.09 | $106.25 | $105.09 | $106.24 | $103.91 | 9,692 |
| 2021-05-06 | $103.81 | $104.14 | $103.59 | $104.01 | $101.73 | 2,621 |
| 2021-05-05 | $102.91 | $104.40 | $102.91 | $104.29 | $102.01 | 3,000 |
| 2021-05-04 | $102.35 | $103.35 | $101.88 | $102.20 | $99.96 | 8,986 |
| 2021-05-03 | $104.15 | $104.75 | $104.01 | $104.52 | $102.23 | 15,570 |
| 2021-04-30 | $104.22 | $104.26 | $103.41 | $103.66 | $101.39 | 11,589 |
| 2021-04-29 | $104.43 | $104.83 | $104.31 | $104.83 | $102.53 | 6,210 |
| 2021-04-28 | $104.35 | $105.22 | $104.35 | $105.08 | $102.78 | 3,349 |
| 2021-04-27 | $104.92 | $105.17 | $104.80 | $105.17 | $102.87 | 1,259 |
| 2021-04-26 | $104.23 | $104.23 | $104.00 | $104.14 | $101.86 | 4,546 |
| 2021-04-23 | $104.45 | $104.45 | $103.43 | $103.99 | $101.71 | 5,395 |
| 2021-04-22 | $102.60 | $103.50 | $102.60 | $102.86 | $100.61 | 6,956 |
| 2021-04-21 | $100.57 | $101.85 | $100.57 | $101.83 | $99.60 | 11,990 |
| 2021-04-20 | $101.10 | $101.22 | $100.23 | $100.64 | $98.44 | 7,420 |
| 2021-04-19 | $102.11 | $102.11 | $101.59 | $101.74 | $99.51 | 4,472 |
| 2021-04-16 | $101.67 | $102.04 | $101.67 | $102.04 | $99.81 | 5,276 |
| 2021-04-15 | $100.34 | $100.92 | $100.34 | $100.65 | $98.44 | 8,835 |
| 2021-04-14 | $100.13 | $100.13 | $99.75 | $99.94 | $97.75 | 14,055 |
| 2021-04-13 | $100.25 | $100.67 | $100.11 | $100.61 | $98.41 | 5,430 |
| 2021-04-12 | $99.55 | $99.63 | $99.24 | $99.33 | $97.16 | 8,302 |
| 2021-04-09 | $100.00 | $100.57 | $99.98 | $100.56 | $98.36 | 14,965 |
| 2021-04-08 | $99.10 | $99.93 | $99.10 | $99.68 | $97.50 | 8,313 |
| 2021-04-07 | $97.92 | $98.30 | $97.54 | $97.92 | $95.78 | 18,304 |
| 2021-04-06 | $98.15 | $98.15 | $98.14 | $98.14 | $95.99 | 686 |
| 2021-04-05 | $98.43 | $99.51 | $98.43 | $99.35 | $97.18 | 30,261 |
| 2021-04-01 | $97.56 | $97.94 | $96.90 | $97.78 | $95.64 | 20,842 |
| 2021-03-31 | $96.56 | $97.47 | $96.56 | $96.87 | $94.75 | 52,223 |
| 2021-03-30 | $95.75 | $95.76 | $95.58 | $95.67 | $93.58 | 3,570 |
| 2021-03-29 | $96.16 | $96.34 | $96.00 | $96.17 | $94.07 | 4,042 |
| 2021-03-26 | $95.07 | $96.09 | $94.90 | $96.01 | $93.91 | 8,916 |
| 2021-03-25 | $93.32 | $94.03 | $93.07 | $93.84 | $91.79 | 35,233 |
| 2021-03-24 | $94.40 | $94.40 | $93.64 | $93.64 | $91.59 | 6,244 |
| 2021-03-23 | $95.69 | $95.69 | $94.45 | $94.45 | $92.38 | 5,389 |
| 2021-03-22 | $96.26 | $96.67 | $96.26 | $96.48 | $94.37 | 8,837 |
| 2021-03-19 | $95.07 | $95.62 | $94.87 | $95.38 | $93.29 | 19,172 |
| 2021-03-18 | $94.73 | $95.46 | $94.64 | $94.68 | $92.61 | 49,000 |
| 2021-03-17 | $94.47 | $95.67 | $94.47 | $95.57 | $93.47 | 16,140 |
| 2021-03-16 | $96.25 | $96.49 | $96.25 | $96.49 | $94.38 | 4,198 |
| 2021-03-15 | $95.51 | $95.78 | $95.37 | $95.78 | $93.68 | 8,424 |
| 2021-03-12 | $94.69 | $95.29 | $94.61 | $95.29 | $93.21 | 13,744 |
| 2021-03-11 | $95.97 | $96.35 | $95.55 | $96.35 | $94.24 | 152,392 |
| 2021-03-10 | $94.77 | $94.77 | $94.39 | $94.68 | $92.61 | 30,079 |
| 2021-03-09 | $93.35 | $93.92 | $93.28 | $93.78 | $91.73 | 8,746 |
| 2021-03-08 | $90.42 | $91.07 | $90.29 | $90.30 | $88.32 | 68,460 |
| 2021-03-05 | $91.11 | $91.31 | $89.94 | $91.23 | $89.23 | 75,870 |
| 2021-03-04 | $92.11 | $92.63 | $90.84 | $91.19 | $89.19 | 26,715 |
| 2021-03-03 | $93.99 | $94.02 | $93.27 | $93.28 | $91.24 | 32,471 |
| 2021-03-02 | $95.72 | $95.95 | $95.58 | $95.79 | $93.69 | 15,989 |
| 2021-03-01 | $95.95 | $96.34 | $95.89 | $96.20 | $94.10 | 22,669 |
| 2021-02-26 | $95.70 | $95.70 | $94.32 | $94.32 | $92.26 | 15,352 |
| 2021-02-25 | $97.34 | $97.49 | $95.92 | $95.92 | $93.82 | 34,868 |
| 2021-02-24 | $95.63 | $96.16 | $95.31 | $96.15 | $94.05 | 15,302 |
| 2021-02-23 | $95.35 | $95.87 | $94.55 | $95.64 | $93.55 | 29,623 |
| 2021-02-22 | $97.89 | $97.89 | $97.17 | $97.23 | $95.10 | 13,595 |
| 2021-02-19 | $98.71 | $98.93 | $98.44 | $98.50 | $96.34 | 13,637 |
| 2021-02-18 | $98.89 | $98.89 | $98.24 | $98.71 | $96.55 | 34,550 |
| 2021-02-17 | $99.27 | $99.58 | $99.08 | $99.48 | $97.30 | 8,392 |
| 2021-02-16 | $100.42 | $100.59 | $100.00 | $100.23 | $98.04 | 54,392 |
| 2021-02-12 | $98.59 | $99.81 | $98.59 | $99.81 | $97.63 | 14,896 |
| 2021-02-11 | $97.86 | $98.51 | $97.82 | $98.45 | $96.29 | 250,876 |
| 2021-02-10 | $96.24 | $96.24 | $95.48 | $95.56 | $93.47 | 22,363 |
| 2021-02-09 | $97.01 | $97.28 | $96.69 | $97.19 | $95.07 | 10,165 |
| 2021-02-08 | $97.25 | $97.43 | $96.74 | $96.88 | $94.76 | 44,183 |
| 2021-02-05 | $97.29 | $97.45 | $96.81 | $97.38 | $95.24 | 14,343 |
| 2021-02-04 | $96.40 | $96.40 | $95.86 | $96.09 | $93.99 | 11,054 |
| 2021-02-03 | $97.73 | $97.73 | $96.67 | $96.91 | $94.79 | 45,107 |
| 2021-02-02 | $96.52 | $96.62 | $96.15 | $96.60 | $94.49 | 8,611 |
| 2021-02-01 | $96.64 | $96.64 | $95.36 | $95.61 | $93.52 | 17,375 |
| 2021-01-29 | $94.65 | $94.65 | $93.34 | $93.71 | $91.66 | 24,491 |
| 2021-01-28 | $95.54 | $96.17 | $94.85 | $95.84 | $93.74 | 18,959 |
| 2021-01-27 | $94.40 | $95.86 | $93.59 | $94.15 | $92.09 | 30,725 |
| 2021-01-26 | $98.14 | $98.14 | $97.50 | $97.72 | $95.58 | 24,513 |
| 2021-01-25 | $98.10 | $98.78 | $98.10 | $98.78 | $96.61 | 10,121 |
| 2021-01-22 | $98.40 | $99.25 | $98.25 | $98.93 | $96.77 | 26,310 |
| 2021-01-21 | $99.07 | $99.38 | $98.67 | $99.24 | $97.07 | 34,844 |
| 2021-01-20 | $98.46 | $98.91 | $98.27 | $98.76 | $96.60 | 29,532 |
| 2021-01-19 | $98.66 | $98.95 | $98.47 | $98.95 | $96.78 | 9,079 |
| 2021-01-15 | $97.09 | $97.88 | $96.28 | $96.99 | $94.87 | 10,584 |
| 2021-01-14 | $97.93 | $98.55 | $97.83 | $98.55 | $96.39 | 82,819 |
| 2021-01-13 | $97.68 | $98.08 | $97.68 | $97.88 | $95.74 | 11,594 |
| 2021-01-12 | $97.68 | $97.83 | $97.13 | $97.43 | $95.30 | 17,851 |
| 2021-01-11 | $98.42 | $99.08 | $98.40 | $98.87 | $96.71 | 29,044 |
| 2021-01-08 | $100.62 | $100.78 | $99.49 | $100.17 | $97.98 | 12,804 |
| 2021-01-07 | $99.66 | $99.96 | $99.33 | $99.96 | $97.77 | 26,330 |
| 2021-01-06 | $98.62 | $99.44 | $98.39 | $98.91 | $96.75 | 33,116 |
| 2021-01-05 | $99.04 | $99.73 | $98.75 | $99.33 | $97.16 | 48,643 |
| 2021-01-04 | $100.38 | $100.38 | $99.20 | $99.63 | $97.45 | 46,023 |
| 2020-12-31 | $98.00 | $98.13 | $97.19 | $97.61 | $95.47 | 20,057 |
| 2020-12-30 | $99.45 | $99.65 | $98.52 | $98.59 | $96.43 | 17,652 |
| 2020-12-29 | $99.24 | $99.35 | $98.87 | $98.87 | $96.71 | 9,523 |
| 2020-12-28 | $98.61 | $98.85 | $98.05 | $98.15 | $96.00 | 7,237 |
| 2020-12-24 | $96.51 | $96.89 | $96.36 | $96.51 | $94.40 | 4,816 |
| 2020-12-23 | $96.80 | $96.96 | $96.51 | $96.51 | $94.40 | 10,604 |
| 2020-12-22 | $96.98 | $96.98 | $96.66 | $96.73 | $94.61 | 11,995 |
| 2020-12-21 | $96.00 | $96.99 | $95.65 | $96.79 | $94.67 | 19,805 |
| 2020-12-18 | $96.60 | $97.14 | $96.20 | $96.96 | $94.84 | 14,180 |
| 2020-12-17 | $95.67 | $95.93 | $95.51 | $95.65 | $93.56 | 14,021 |
| 2020-12-16 | $94.71 | $95.27 | $94.71 | $94.99 | $92.91 | 13,292 |
| 2020-12-15 | $93.43 | $93.93 | $93.11 | $93.82 | $91.77 | 21,637 |
| 2020-12-14 | $93.33 | $93.71 | $93.19 | $93.39 | $91.35 | 9,339 |
| 2020-12-11 | $92.44 | $92.86 | $92.29 | $92.77 | $90.69 | 62,884 |
| 2020-12-10 | $92.70 | $92.70 | $92.19 | $92.29 | $90.23 | 14,065 |
| 2020-12-09 | $93.31 | $93.40 | $92.46 | $92.73 | $90.66 | 21,191 |
| 2020-12-08 | $91.71 | $92.36 | $91.71 | $92.13 | $90.07 | 12,598 |
| 2020-12-07 | $91.69 | $91.97 | $91.10 | $91.13 | $89.09 | 17,659 |
| 2020-12-04 | $91.08 | $91.46 | $91.01 | $91.07 | $89.03 | 18,627 |
| 2020-12-03 | $91.40 | $91.41 | $90.53 | $90.70 | $88.67 | 27,913 |
| 2020-12-02 | $91.21 | $91.90 | $91.21 | $91.56 | $89.51 | 19,875 |
| 2020-12-01 | $91.39 | $91.98 | $91.35 | $91.97 | $89.91 | 66,587 |
| 2020-11-30 | $92.43 | $92.52 | $90.93 | $91.10 | $89.06 | 55,031 |
| 2020-11-27 | $91.28 | $91.62 | $91.26 | $91.43 | $89.38 | 21,343 |
| 2020-11-25 | $89.40 | $91.06 | $89.40 | $89.95 | $87.94 | 39,287 |
| 2020-11-24 | $89.29 | $89.63 | $89.11 | $89.44 | $87.44 | 24,875 |
| 2020-11-23 | $90.62 | $90.71 | $89.69 | $89.98 | $87.97 | 50,819 |
| 2020-11-20 | $90.65 | $91.21 | $90.65 | $91.08 | $89.04 | 31,014 |
| 2020-11-19 | $89.59 | $90.06 | $89.20 | $90.06 | $88.04 | 23,589 |
| 2020-11-18 | $90.40 | $90.40 | $88.66 | $88.80 | $86.81 | 38,848 |
| 2020-11-17 | $89.74 | $89.93 | $89.37 | $89.71 | $87.70 | 14,875 |
| 2020-11-16 | $89.44 | $89.77 | $89.14 | $89.37 | $87.37 | 56,154 |
| 2020-11-13 | $89.76 | $89.99 | $89.58 | $89.82 | $87.81 | 17,564 |
| 2020-11-12 | $89.63 | $89.98 | $89.08 | $89.18 | $87.18 | 143,680 |
| 2020-11-11 | $89.02 | $89.41 | $88.96 | $89.41 | $87.41 | 6,170 |
| 2020-11-10 | $87.95 | $88.29 | $87.89 | $88.08 | $86.10 | 230,817 |
| 2020-11-09 | $88.66 | $90.93 | $88.00 | $88.00 | $86.03 | 10,648 |
| 2020-11-06 | $90.26 | $90.38 | $89.80 | $89.80 | $87.79 | 11,946 |
| 2020-11-05 | $90.18 | $90.31 | $89.38 | $90.07 | $88.05 | 13,874 |
| 2020-11-04 | $86.03 | $87.86 | $85.75 | $87.30 | $85.35 | 19,274 |
| 2020-11-03 | $84.12 | $85.19 | $84.12 | $84.89 | $82.99 | 14,985 |
| 2020-11-02 | $82.83 | $83.46 | $82.83 | $83.42 | $81.55 | 49,669 |
| 2020-10-30 | $83.08 | $83.08 | $82.35 | $82.53 | $80.68 | 12,067 |
| 2020-10-29 | $83.20 | $83.94 | $82.79 | $83.62 | $81.75 | 12,223 |
| 2020-10-28 | $82.82 | $83.04 | $82.10 | $82.10 | $80.26 | 15,932 |
| 2020-10-27 | $85.52 | $85.63 | $84.81 | $84.89 | $82.99 | 9,998 |
| 2020-10-26 | $85.94 | $86.61 | $84.72 | $85.28 | $83.38 | 16,807 |
| 2020-10-23 | $87.26 | $87.55 | $87.05 | $87.55 | $85.59 | 20,332 |
| 2020-10-22 | $87.72 | $87.83 | $86.94 | $87.33 | $85.38 | 17,969 |
| 2020-10-21 | $88.57 | $88.63 | $87.86 | $88.01 | $86.04 | 10,754 |
| 2020-10-20 | $89.14 | $89.38 | $88.71 | $88.83 | $86.84 | 29,231 |
| 2020-10-19 | $89.38 | $89.44 | $88.20 | $88.31 | $86.33 | 19,092 |
| 2020-10-16 | $88.76 | $89.11 | $88.70 | $88.81 | $86.82 | 4,859 |
| 2020-10-15 | $88.38 | $88.87 | $88.31 | $88.77 | $86.78 | 10,222 |
| 2020-10-14 | $90.48 | $90.65 | $89.89 | $89.96 | $87.95 | 9,084 |
| 2020-10-13 | $90.12 | $90.86 | $90.00 | $90.25 | $88.23 | 88,533 |
| 2020-10-12 | $90.62 | $91.27 | $89.99 | $91.11 | $89.07 | 9,818 |
| 2020-10-09 | $88.98 | $89.57 | $88.98 | $89.49 | $87.49 | 23,177 |
| 2020-10-08 | $87.23 | $88.29 | $87.12 | $88.22 | $86.25 | 9,242 |
| 2020-10-07 | $87.24 | $87.25 | $86.65 | $87.09 | $85.14 | 12,913 |
| 2020-10-06 | $87.01 | $87.01 | $86.01 | $86.12 | $84.19 | 10,832 |
| 2020-10-05 | $86.40 | $87.53 | $86.11 | $87.46 | $85.50 | 17,730 |
| 2020-10-02 | $84.81 | $85.85 | $84.81 | $85.66 | $83.74 | 14,738 |
| 2020-10-01 | $86.02 | $86.14 | $85.51 | $86.10 | $84.17 | 39,186 |
| 2020-09-30 | $85.08 | $85.08 | $84.50 | $84.66 | $82.76 | 12,477 |
| 2020-09-29 | $84.77 | $85.44 | $84.75 | $85.27 | $83.36 | 116,134 |
| 2020-09-28 | $83.86 | $84.03 | $83.20 | $83.99 | $82.11 | 5,800 |
| 2020-09-25 | $82.18 | $82.99 | $82.18 | $82.86 | $81.01 | 7,053 |
| 2020-09-24 | $82.61 | $82.91 | $82.17 | $82.41 | $80.57 | 7,007 |
| 2020-09-23 | $83.30 | $83.50 | $82.64 | $82.75 | $80.89 | 11,758 |
| 2020-09-22 | $83.09 | $83.18 | $82.49 | $83.06 | $81.20 | 81,441 |
| 2020-09-21 | $83.08 | $84.08 | $82.69 | $83.41 | $81.55 | 150,054 |
| 2020-09-18 | $84.97 | $85.09 | $84.58 | $84.79 | $82.90 | 6,282 |
| 2020-09-17 | $84.43 | $85.02 | $84.39 | $85.02 | $83.12 | 9,544 |
| 2020-09-16 | $84.69 | $84.85 | $84.04 | $84.11 | $82.23 | 16,350 |
| 2020-09-15 | $84.33 | $84.33 | $83.92 | $83.97 | $82.09 | 8,817 |
| 2020-09-14 | $83.57 | $83.62 | $83.11 | $83.32 | $81.45 | 11,468 |
| 2020-09-11 | $83.59 | $83.59 | $82.82 | $83.01 | $81.15 | 6,584 |
| 2020-09-10 | $84.14 | $84.15 | $82.75 | $82.75 | $80.90 | 17,398 |
| 2020-09-09 | $83.03 | $83.95 | $83.00 | $83.75 | $81.87 | 12,362 |
| 2020-09-08 | $81.17 | $81.90 | $80.59 | $81.20 | $79.38 | 38,321 |
| 2020-09-04 | $82.57 | $82.57 | $81.00 | $82.29 | $80.45 | 18,692 |
| 2020-09-03 | $84.62 | $84.62 | $82.53 | $82.65 | $80.80 | 18,319 |
| 2020-09-02 | $84.46 | $84.56 | $84.00 | $84.56 | $82.67 | 7,814 |
| 2020-09-01 | $84.63 | $84.63 | $83.49 | $83.63 | $81.75 | 7,329 |
| 2020-08-31 | $84.23 | $84.33 | $83.97 | $83.97 | $82.09 | 16,445 |
| 2020-08-28 | $84.14 | $84.14 | $83.59 | $83.92 | $82.04 | 8,088 |
| 2020-08-27 | $84.80 | $84.80 | $83.49 | $83.81 | $81.93 | 28,168 |
| 2020-08-26 | $84.30 | $84.91 | $84.30 | $84.84 | $82.94 | 14,044 |
| 2020-08-25 | $84.22 | $84.23 | $83.60 | $83.91 | $82.03 | 11,424 |
| 2020-08-24 | $84.42 | $84.42 | $83.43 | $83.68 | $81.80 | 9,442 |
| 2020-08-21 | $82.72 | $83.36 | $82.68 | $83.15 | $81.29 | 10,328 |
| 2020-08-20 | $82.91 | $83.33 | $82.85 | $83.23 | $81.37 | 14,001 |
| 2020-08-19 | $84.42 | $85.14 | $83.36 | $83.36 | $81.49 | 14,904 |
| 2020-08-18 | $83.63 | $83.80 | $83.17 | $83.56 | $81.69 | 347,237 |
| 2020-08-17 | $83.84 | $84.13 | $83.40 | $83.94 | $82.06 | 11,822 |
| 2020-08-14 | $83.21 | $83.29 | $82.88 | $83.02 | $81.16 | 7,513 |
| 2020-08-13 | $83.74 | $84.19 | $83.51 | $83.84 | $81.96 | 181,331 |
| 2020-08-12 | $82.88 | $83.49 | $82.36 | $83.27 | $81.40 | 7,583 |
| 2020-08-11 | $82.75 | $82.85 | $81.68 | $81.68 | $79.85 | 12,188 |
| 2020-08-10 | $81.31 | $81.40 | $80.94 | $81.12 | $79.31 | 12,613 |
| 2020-08-07 | $81.04 | $81.50 | $81.04 | $81.41 | $79.59 | 6,470 |
| 2020-08-06 | $81.13 | $81.25 | $80.82 | $81.10 | $79.29 | 13,215 |
| 2020-08-05 | $81.56 | $81.57 | $80.91 | $81.07 | $79.26 | 9,701 |
| 2020-08-04 | $79.96 | $80.98 | $79.96 | $80.50 | $78.70 | 6,431 |
| 2020-08-03 | $80.51 | $81.18 | $80.33 | $81.18 | $79.36 | 29,518 |
| 2020-07-31 | $81.24 | $81.24 | $79.56 | $79.75 | $77.97 | 28,987 |
| 2020-07-30 | $80.75 | $81.75 | $80.27 | $81.55 | $79.73 | 51,612 |
| 2020-07-29 | $81.40 | $81.73 | $81.08 | $81.68 | $79.85 | 4,607 |
| 2020-07-28 | $81.27 | $81.42 | $80.93 | $80.93 | $79.12 | 12,677 |
| 2020-07-27 | $81.14 | $81.72 | $81.14 | $81.43 | $79.61 | 11,333 |
| 2020-07-24 | $80.40 | $80.49 | $80.16 | $80.32 | $78.53 | 6,934 |
| 2020-07-23 | $81.56 | $81.76 | $80.81 | $80.81 | $79.00 | 15,537 |
| 2020-07-22 | $81.81 | $81.84 | $81.42 | $81.69 | $79.86 | 11,173 |
| 2020-07-21 | $81.19 | $81.56 | $81.00 | $81.12 | $79.31 | 51,141 |
| 2020-07-20 | $79.98 | $80.83 | $79.98 | $80.78 | $78.97 | 80,829 |
| 2020-07-17 | $78.76 | $79.67 | $78.76 | $79.67 | $77.89 | 2,762 |
| 2020-07-16 | $78.76 | $78.76 | $78.28 | $78.38 | $76.63 | 6,111 |
| 2020-07-15 | $78.90 | $78.96 | $78.31 | $78.78 | $77.02 | 7,667 |
| 2020-07-14 | $77.28 | $77.70 | $77.20 | $77.70 | $75.96 | 4,465 |
| 2020-07-13 | $77.34 | $78.21 | $76.99 | $76.99 | $75.27 | 11,036 |
| 2020-07-10 | $76.89 | $76.89 | $76.54 | $76.83 | $75.11 | 66,518 |
| 2020-07-09 | $77.18 | $77.18 | $76.38 | $76.43 | $74.72 | 4,730 |
| 2020-07-08 | $76.00 | $76.75 | $75.86 | $76.64 | $74.93 | 13,607 |
| 2020-07-07 | $75.68 | $75.94 | $75.39 | $75.39 | $73.70 | 26,255 |
| 2020-07-06 | $75.96 | $76.17 | $75.96 | $76.09 | $74.39 | 16,304 |
| 2020-07-02 | $75.02 | $75.24 | $74.89 | $74.89 | $73.21 | 7,401 |
| 2020-07-01 | $73.64 | $74.17 | $73.64 | $74.15 | $72.49 | 40,997 |
| 2020-06-30 | $73.74 | $73.74 | $73.08 | $73.68 | $72.03 | 5,459 |
| 2020-06-29 | $73.28 | $73.43 | $73.06 | $73.43 | $71.79 | 8,823 |
| 2020-06-26 | $73.82 | $73.82 | $72.72 | $72.86 | $71.23 | 16,018 |
| 2020-06-25 | $73.12 | $73.98 | $73.12 | $73.98 | $72.32 | 6,810 |
| 2020-06-24 | $74.52 | $74.52 | $73.24 | $73.57 | $71.92 | 4,110 |
| 2020-06-23 | $75.43 | $75.89 | $75.36 | $75.45 | $73.76 | 8,625 |
| 2020-06-22 | $74.19 | $74.89 | $73.37 | $74.68 | $73.01 | 7,599 |
| 2020-06-19 | $74.53 | $74.53 | $73.20 | $73.37 | $71.73 | 5,351 |
| 2020-06-18 | $73.53 | $73.57 | $73.20 | $73.26 | $71.62 | 7,602 |
| 2020-06-17 | $73.57 | $74.07 | $73.57 | $73.62 | $71.97 | 2,300 |
| 2020-06-16 | $73.44 | $73.50 | $72.66 | $72.91 | $71.28 | 18,213 |
| 2020-06-15 | $71.61 | $72.85 | $71.61 | $72.67 | $71.04 | 6,766 |
| 2020-06-12 | $73.19 | $73.19 | $71.70 | $72.41 | $70.44 | 3,712 |
| 2020-06-11 | $73.46 | $73.47 | $71.30 | $71.40 | $69.46 | 8,046 |
| 2020-06-10 | $74.54 | $75.16 | $73.94 | $74.54 | $72.51 | 5,105 |
| 2020-06-09 | $73.60 | $73.80 | $73.44 | $73.44 | $71.44 | 145,300 |
| 2020-06-08 | $73.66 | $74.24 | $73.40 | $74.17 | $72.15 | 36,004 |
| 2020-06-05 | $75.52 | $75.52 | $74.16 | $74.44 | $72.41 | 39,113 |
| 2020-06-04 | $73.96 | $74.00 | $73.39 | $73.39 | $71.39 | 8,701 |
| 2020-06-03 | $73.30 | $73.81 | $73.30 | $73.80 | $71.79 | 6,700 |
| 2020-06-02 | $72.40 | $72.86 | $72.18 | $72.49 | $70.52 | 13,289 |
| 2020-06-01 | $72.50 | $73.13 | $72.49 | $73.13 | $71.14 | 15,980 |
| 2020-05-29 | $72.03 | $72.28 | $71.44 | $72.08 | $70.12 | 7,508 |
| 2020-05-28 | $70.76 | $71.79 | $70.76 | $71.13 | $69.19 | 15,000 |
| 2020-05-27 | $69.49 | $70.17 | $68.91 | $69.71 | $67.81 | 54,788 |
| 2020-05-26 | $70.55 | $70.88 | $70.34 | $70.34 | $68.43 | 55,703 |
| 2020-05-22 | $68.30 | $68.70 | $68.30 | $68.70 | $66.83 | 4,754 |
| 2020-05-21 | $68.71 | $69.32 | $68.67 | $68.73 | $66.86 | 41,621 |
| 2020-05-20 | $69.24 | $69.29 | $69.00 | $69.03 | $67.15 | 15,974 |
| 2020-05-19 | $67.73 | $68.47 | $67.69 | $67.81 | $65.96 | 38,030 |
| 2020-05-18 | $67.01 | $68.05 | $67.01 | $67.96 | $66.11 | 27,757 |
| 2020-05-15 | $65.73 | $66.03 | $65.52 | $65.84 | $64.05 | 2,049 |
| 2020-05-14 | $65.15 | $65.60 | $64.99 | $65.60 | $63.81 | 26,671 |
| 2020-05-13 | $65.92 | $66.25 | $65.42 | $65.78 | $63.99 | 35,002 |
| 2020-05-12 | $66.68 | $66.98 | $66.14 | $66.14 | $64.34 | 65,235 |
| 2020-05-11 | $66.05 | $66.69 | $66.05 | $66.69 | $64.87 | 4,194 |
| 2020-05-08 | $65.89 | $66.12 | $65.78 | $65.78 | $63.99 | 70,600 |
| 2020-05-07 | $65.06 | $65.66 | $65.06 | $65.35 | $63.57 | 2,912 |
| 2020-05-06 | $64.69 | $64.69 | $63.88 | $63.88 | $62.14 | 2,785 |
| 2020-05-05 | $64.19 | $64.34 | $64.03 | $64.15 | $62.40 | 3,778 |
| 2020-05-04 | $64.14 | $64.14 | $63.77 | $64.13 | $62.38 | 39,902 |
| 2020-05-01 | $65.42 | $65.47 | $64.66 | $64.87 | $63.10 | 28,264 |
| 2020-04-30 | $65.45 | $65.90 | $65.26 | $65.67 | $63.88 | 5,747 |
| 2020-04-29 | $65.29 | $65.66 | $65.29 | $65.60 | $63.81 | 4,265 |
| 2020-04-28 | $65.76 | $65.76 | $64.91 | $64.91 | $63.14 | 5,006 |
| 2020-04-27 | $64.89 | $65.07 | $64.75 | $65.07 | $63.30 | 4,183 |
| 2020-04-24 | $63.75 | $64.27 | $63.75 | $64.27 | $62.52 | 1,376 |
| 2020-04-23 | $64.32 | $64.46 | $63.52 | $63.60 | $61.87 | 7,318 |
| 2020-04-22 | $63.80 | $63.94 | $63.80 | $63.88 | $62.14 | 863 |
| 2020-04-21 | $63.48 | $63.70 | $63.11 | $63.49 | $61.76 | 2,377 |
| 2020-04-20 | $64.04 | $64.71 | $63.47 | $63.99 | $62.25 | 6,549 |
| 2020-04-17 | $63.57 | $63.94 | $63.28 | $63.94 | $62.20 | 645 |
| 2020-04-16 | $61.88 | $62.09 | $61.55 | $62.09 | $60.40 | 5,757 |
| 2020-04-15 | $61.38 | $62.22 | $61.22 | $61.27 | $59.60 | 2,366 |
| 2020-04-14 | $61.55 | $62.66 | $61.50 | $62.44 | $60.74 | 6,276 |
| 2020-04-13 | $62.04 | $62.04 | $61.14 | $61.14 | $59.48 | 29,427 |
| 2020-04-09 | $62.02 | $62.22 | $61.68 | $62.19 | $60.50 | 15,200 |
| 2020-04-08 | $60.46 | $61.03 | $60.32 | $60.93 | $59.27 | 11,482 |
| 2020-04-07 | $61.60 | $62.13 | $60.89 | $60.89 | $59.23 | 5,958 |
| 2020-04-06 | $59.59 | $60.29 | $59.59 | $60.29 | $58.65 | 2,138 |
| 2020-04-03 | $58.58 | $58.66 | $58.45 | $58.66 | $57.06 | 9,307 |
| 2020-04-02 | $58.02 | $58.60 | $57.54 | $58.60 | $57.00 | 5,558 |
| 2020-04-01 | $58.99 | $59.31 | $58.49 | $58.49 | $56.90 | 61,200 |
| 2020-03-31 | $59.83 | $60.17 | $59.83 | $60.06 | $58.43 | 2,176 |
| 2020-03-30 | $58.64 | $59.91 | $58.64 | $59.91 | $58.28 | 655 |
| 2020-03-27 | $57.72 | $58.61 | $57.43 | $57.97 | $56.39 | 2,100 |
| 2020-03-26 | $56.23 | $58.18 | $56.00 | $58.18 | $56.60 | 2,900 |
| 2020-03-25 | $54.61 | $56.38 | $54.29 | $55.98 | $54.46 | 21,889 |
| 2020-03-24 | $53.44 | $53.44 | $52.91 | $53.35 | $51.90 | 6,338 |
| 2020-03-23 | $51.83 | $51.88 | $51.15 | $51.23 | $49.84 | 3,000 |
| 2020-03-20 | $53.12 | $53.27 | $51.08 | $51.08 | $49.69 | 2,475 |
| 2020-03-19 | $51.81 | $52.69 | $51.81 | $51.94 | $50.53 | 11,960 |
| 2020-03-18 | $52.56 | $52.76 | $51.63 | $52.34 | $50.92 | 3,974 |
| 2020-03-17 | $53.71 | $55.25 | $53.49 | $55.17 | $53.67 | 11,102 |
| 2020-03-16 | $52.77 | $55.06 | $52.77 | $53.35 | $51.90 | 4,369 |
| 2020-03-13 | $60.24 | $60.24 | $56.31 | $58.39 | $56.80 | 18,004 |
| 2020-03-12 | $56.00 | $57.48 | $54.86 | $55.73 | $54.21 | 219,992 |
| 2020-03-11 | $62.54 | $62.54 | $60.79 | $60.79 | $59.14 | 7,323 |
| 2020-03-10 | $64.74 | $65.02 | $63.05 | $64.77 | $63.01 | 7,734 |
| 2020-03-09 | $64.11 | $65.24 | $63.02 | $63.18 | $61.46 | 9,204 |
| 2020-03-06 | $67.48 | $67.60 | $67.18 | $67.45 | $65.61 | 1,927 |
| 2020-03-05 | $68.67 | $69.24 | $68.19 | $68.64 | $66.77 | 6,692 |
| 2020-03-04 | $69.27 | $70.23 | $69.27 | $70.23 | $68.32 | 2,700 |
| 2020-03-03 | $68.50 | $68.89 | $67.81 | $67.87 | $66.02 | 43,605 |
| 2020-03-02 | $66.31 | $67.68 | $66.31 | $67.68 | $65.84 | 12,492 |
| 2020-02-28 | $65.49 | $65.60 | $64.85 | $65.52 | $63.74 | 12,201 |
| 2020-02-27 | $66.89 | $67.08 | $65.93 | $65.93 | $64.14 | 10,449 |
| 2020-02-26 | $68.08 | $68.31 | $67.63 | $67.94 | $66.09 | 11,916 |
| 2020-02-25 | $68.85 | $68.85 | $67.45 | $67.45 | $65.61 | 10,681 |
| 2020-02-24 | $68.93 | $69.56 | $68.74 | $68.86 | $66.99 | 12,482 |
| 2020-02-21 | $72.23 | $72.29 | $72.08 | $72.08 | $70.12 | 2,002 |
| 2020-02-20 | $72.39 | $72.45 | $71.84 | $71.97 | $70.01 | 6,500 |
| 2020-02-19 | $72.52 | $72.80 | $72.34 | $72.80 | $70.82 | 4,800 |
| 2020-02-18 | $71.84 | $72.23 | $71.80 | $72.09 | $70.13 | 18,400 |
| 2020-02-14 | $71.70 | $71.89 | $71.68 | $71.89 | $69.93 | 5,025 |
| 2020-02-13 | $71.40 | $71.61 | $71.12 | $71.49 | $69.54 | 207,000 |
| 2020-02-12 | $71.63 | $71.73 | $71.63 | $71.67 | $69.72 | 2,100 |
| 2020-02-11 | $71.92 | $72.07 | $71.92 | $72.07 | $70.11 | 2,100 |
| 2020-02-10 | $71.10 | $71.39 | $70.92 | $71.39 | $69.45 | 2,147 |
| 2020-02-07 | $71.62 | $71.62 | $71.51 | $71.54 | $69.59 | 1,052 |
| 2020-02-06 | $71.82 | $72.18 | $71.74 | $72.16 | $70.20 | 4,227 |
| 2020-02-05 | $71.69 | $71.98 | $71.69 | $71.98 | $70.02 | 4,015 |
| 2020-02-04 | $69.79 | $70.28 | $69.79 | $70.18 | $68.27 | 14,059 |
| 2020-02-03 | $69.40 | $69.45 | $69.11 | $69.11 | $67.23 | 11,833 |
| 2020-01-31 | $69.64 | $69.64 | $69.14 | $69.24 | $67.36 | 7,916 |
| 2020-01-30 | $69.22 | $69.46 | $69.02 | $69.46 | $67.57 | 6,188 |
| 2020-01-29 | $69.62 | $69.91 | $69.51 | $69.62 | $67.72 | 7,502 |
| 2020-01-28 | $68.94 | $69.09 | $68.94 | $69.05 | $67.17 | 5,000 |
| 2020-01-27 | $68.50 | $68.63 | $68.50 | $68.61 | $66.74 | 2,186 |
| 2020-01-24 | $70.18 | $70.18 | $69.77 | $69.85 | $67.95 | 4,200 |
| 2020-01-23 | $70.04 | $70.18 | $70.03 | $70.18 | $68.27 | 3,000 |
| 2020-01-22 | $70.27 | $70.33 | $70.27 | $70.32 | $68.41 | 900 |
| 2020-01-21 | $70.04 | $70.08 | $69.85 | $69.88 | $67.98 | 8,557 |
| 2020-01-17 | $69.80 | $69.86 | $69.80 | $69.86 | $67.96 | 733 |
| 2020-01-16 | $69.46 | $69.51 | $69.42 | $69.48 | $67.59 | 2,183 |
| 2020-01-15 | $69.34 | $69.77 | $69.34 | $69.56 | $67.67 | 6,426 |
| 2020-01-14 | $68.18 | $68.64 | $68.18 | $68.59 | $66.72 | 6,497 |
| 2020-01-13 | $68.30 | $68.38 | $68.26 | $68.32 | $66.46 | 1,500 |
| 2020-01-10 | $67.95 | $68.04 | $67.84 | $67.84 | $65.99 | 1,500 |
| 2020-01-09 | $67.87 | $67.87 | $67.74 | $67.78 | $65.93 | 5,606 |
| 2020-01-08 | $67.38 | $67.53 | $67.38 | $67.51 | $65.67 | 1,048 |
| 2020-01-07 | $67.56 | $67.57 | $67.38 | $67.57 | $65.73 | 2,983 |
| 2020-01-06 | $67.49 | $67.61 | $66.66 | $67.61 | $65.77 | 1,302 |
| 2020-01-03 | $67.51 | $67.95 | $67.51 | $67.63 | $65.79 | 3,129 |
| 2020-01-02 | $68.68 | $68.84 | $68.57 | $68.66 | $66.79 | 3,205 |
| 2019-12-31 | $68.71 | $68.90 | $68.47 | $68.85 | $66.98 | 11,081 |
| 2019-12-30 | $68.87 | $68.87 | $68.51 | $68.51 | $66.65 | 5,100 |
| 2019-12-27 | $68.75 | $69.05 | $68.75 | $69.05 | $67.17 | 2,760 |
| 2019-12-26 | $68.39 | $68.41 | $68.34 | $68.34 | $66.48 | 700 |
| 2019-12-24 | $68.21 | $68.21 | $68.03 | $68.17 | $66.31 | 4,534 |
| 2019-12-23 | $68.25 | $68.31 | $68.20 | $68.22 | $66.36 | 6,600 |
| 2019-12-20 | $67.79 | $67.79 | $67.68 | $67.68 | $65.84 | 1,400 |
| 2019-12-19 | $67.36 | $67.65 | $67.28 | $67.61 | $65.77 | 3,532 |
| 2019-12-18 | $67.82 | $67.82 | $67.45 | $67.51 | $65.67 | 2,344 |
| 2019-12-17 | $68.46 | $68.46 | $68.29 | $68.33 | $66.47 | 7,519 |
| 2019-12-16 | $68.32 | $68.50 | $68.32 | $68.39 | $66.53 | 2,457 |
| 2019-12-13 | $67.46 | $67.51 | $67.34 | $67.42 | $65.49 | 3,847 |
| 2019-12-12 | $67.03 | $67.27 | $66.86 | $67.17 | $65.24 | 10,067 |
| 2019-12-11 | $66.60 | $67.01 | $66.45 | $66.98 | $65.06 | 26,796 |
| 2019-12-10 | $66.67 | $66.97 | $66.67 | $66.86 | $64.94 | 4,584 |
| 2019-12-09 | $66.57 | $66.57 | $66.57 | $66.57 | $64.66 | 155 |
| 2019-12-06 | $67.07 | $67.07 | $66.92 | $66.95 | $65.03 | 11,617 |
| 2019-12-05 | $66.65 | $66.77 | $66.61 | $66.71 | $64.80 | 13,300 |
| 2019-12-04 | $66.33 | $66.42 | $66.23 | $66.31 | $64.41 | 14,364 |
| 2019-12-03 | $65.65 | $65.87 | $65.55 | $65.87 | $63.98 | 3,012 |
| 2019-12-02 | $65.76 | $65.76 | $65.50 | $65.68 | $63.80 | 4,475 |
| 2019-11-29 | $65.35 | $65.35 | $65.26 | $65.26 | $63.39 | 3,000 |
| 2019-11-27 | $65.65 | $65.76 | $65.65 | $65.75 | $63.86 | 1,100 |
| 2019-11-26 | $65.37 | $65.72 | $65.37 | $65.69 | $63.80 | 1,300 |
| 2019-11-25 | $65.09 | $65.30 | $65.09 | $65.28 | $63.41 | 6,160 |
| 2019-11-22 | $64.56 | $64.56 | $64.13 | $64.19 | $62.35 | 2,486 |
| 2019-11-21 | $64.15 | $64.15 | $63.94 | $64.02 | $62.18 | 400 |
| 2019-11-20 | $64.75 | $64.77 | $64.32 | $64.39 | $62.54 | 3,350 |
| 2019-11-19 | $65.42 | $65.55 | $65.20 | $65.21 | $63.34 | 8,078 |
| 2019-11-18 | $65.20 | $65.39 | $65.20 | $65.36 | $63.48 | 1,030 |
| 2019-11-15 | $65.09 | $65.37 | $65.09 | $65.24 | $63.37 | 1,200 |
| 2019-11-14 | $64.69 | $64.93 | $64.69 | $64.93 | $63.07 | 200 |
| 2019-11-13 | $64.88 | $65.12 | $64.87 | $64.96 | $63.10 | 117,639 |
| 2019-11-12 | $64.61 | $64.83 | $64.56 | $64.56 | $62.71 | 3,587 |
| 2019-11-11 | $64.67 | $64.79 | $64.64 | $64.77 | $62.91 | 2,151 |
| 2019-11-08 | $64.29 | $64.82 | $64.29 | $64.72 | $62.86 | 1,600 |
| 2019-11-07 | $64.14 | $64.14 | $63.94 | $64.05 | $62.21 | 18,799 |
| 2019-11-06 | $63.59 | $63.59 | $63.31 | $63.41 | $61.59 | 838 |
| 2019-11-05 | $63.84 | $63.84 | $63.40 | $63.57 | $61.75 | 2,109 |
| 2019-11-04 | $64.37 | $64.43 | $64.17 | $64.17 | $62.33 | 9,200 |
| 2019-11-01 | $63.38 | $64.03 | $63.38 | $63.87 | $62.04 | 39,100 |
| 2019-10-31 | $62.69 | $62.73 | $62.55 | $62.73 | $60.93 | 6,000 |
| 2019-10-30 | $62.61 | $63.11 | $62.56 | $63.11 | $61.30 | 2,600 |
| 2019-10-29 | $61.78 | $62.34 | $61.56 | $62.31 | $60.52 | 1,513 |
| 2019-10-28 | $62.34 | $62.86 | $62.34 | $62.84 | $61.04 | 3,332 |
| 2019-10-25 | $62.18 | $62.27 | $62.18 | $62.24 | $60.45 | 400 |
| 2019-10-24 | $62.06 | $62.29 | $62.06 | $62.26 | $60.47 | 15,860 |
| 2019-10-23 | $61.86 | $62.12 | $61.86 | $62.12 | $60.34 | 2,700 |
| 2019-10-22 | $61.84 | $61.99 | $61.74 | $61.80 | $60.03 | 3,799 |
| 2019-10-21 | $61.66 | $61.66 | $61.55 | $61.58 | $59.81 | 700 |
| 2019-10-18 | $61.18 | $61.35 | $61.14 | $61.35 | $59.59 | 3,300 |
| 2019-10-17 | $61.62 | $61.62 | $61.40 | $61.43 | $59.67 | 775 |
| 2019-10-16 | $60.98 | $61.30 | $60.98 | $61.16 | $59.40 | 3,700 |
| 2019-10-15 | $61.04 | $61.55 | $61.03 | $61.45 | $59.69 | 7,805 |
| 2019-10-14 | $60.69 | $60.75 | $60.50 | $60.66 | $58.92 | 1,372 |
| 2019-10-11 | $59.99 | $60.45 | $59.99 | $60.17 | $58.44 | 4,900 |
| 2019-10-10 | $59.21 | $59.61 | $59.21 | $59.47 | $57.76 | 3,222 |
| 2019-10-09 | $59.73 | $60.00 | $59.73 | $59.99 | $58.27 | 1,791 |
| 2019-10-08 | $59.97 | $59.97 | $59.38 | $59.44 | $57.73 | 27,430 |
| 2019-10-07 | $60.06 | $60.32 | $60.05 | $60.13 | $58.40 | 2,300 |
| 2019-10-04 | $59.67 | $59.97 | $59.67 | $59.97 | $58.25 | 4,200 |
| 2019-10-03 | $58.86 | $59.33 | $58.78 | $59.18 | $57.48 | 3,704 |
| 2019-10-02 | $59.11 | $59.11 | $58.66 | $58.78 | $57.09 | 3,445 |
| 2019-10-01 | $60.62 | $60.62 | $60.07 | $60.07 | $58.35 | 4,000 |
| 2019-09-30 | $60.85 | $60.92 | $60.78 | $60.83 | $59.08 | 984 |
| 2019-09-27 | $61.22 | $61.35 | $61.02 | $61.07 | $59.32 | 20,504 |
| 2019-09-26 | $61.47 | $61.62 | $61.22 | $61.28 | $59.52 | 17,800 |
| 2019-09-25 | $61.45 | $61.46 | $61.13 | $61.13 | $59.38 | 10,093 |
| 2019-09-24 | $61.85 | $62.11 | $61.84 | $61.95 | $60.17 | 4,852 |
| 2019-09-23 | $61.79 | $61.79 | $61.79 | $61.79 | $60.02 | 59 |
| 2019-09-20 | $61.64 | $62.02 | $61.54 | $61.64 | $59.87 | 7,444 |
| 2019-09-19 | $61.64 | $61.67 | $61.59 | $61.59 | $59.82 | 4,800 |
| 2019-09-18 | $61.40 | $61.42 | $61.11 | $61.31 | $59.55 | 5,100 |
| 2019-09-17 | $61.27 | $61.52 | $61.27 | $61.47 | $59.71 | 11,500 |
| 2019-09-16 | $61.06 | $61.13 | $60.97 | $60.97 | $59.22 | 12,273 |
| 2019-09-13 | $61.58 | $61.76 | $61.48 | $61.54 | $59.77 | 3,982 |
| 2019-09-12 | $61.37 | $61.85 | $61.37 | $61.76 | $59.99 | 15,998 |
| 2019-09-11 | $61.64 | $61.89 | $61.58 | $61.87 | $60.09 | 2,700 |
| 2019-09-10 | $60.51 | $61.04 | $60.43 | $60.84 | $59.09 | 25,800 |
| 2019-09-09 | $61.99 | $61.99 | $61.61 | $61.67 | $59.90 | 2,500 |
| 2019-09-06 | $62.24 | $62.36 | $62.13 | $62.13 | $60.35 | 5,300 |
| 2019-09-05 | $62.31 | $62.32 | $62.22 | $62.28 | $60.49 | 1,700 |
| 2019-09-04 | $61.87 | $61.95 | $61.80 | $61.92 | $60.14 | 10,600 |
| 2019-09-03 | $61.19 | $61.35 | $61.10 | $61.21 | $59.45 | 6,294 |
| 2019-08-30 | $60.99 | $61.11 | $60.69 | $60.80 | $59.06 | 10,205 |
| 2019-08-29 | $60.61 | $60.74 | $60.31 | $60.66 | $58.92 | 5,027 |
| 2019-08-28 | $60.77 | $60.79 | $60.77 | $60.79 | $59.05 | 1,565 |
| 2019-08-27 | $61.00 | $61.05 | $60.81 | $60.81 | $59.06 | 2,996 |
| 2019-08-26 | $61.00 | $61.02 | $60.81 | $60.92 | $59.17 | 2,704 |
| 2019-08-23 | $61.22 | $61.26 | $60.79 | $60.81 | $59.06 | 14,344 |
| 2019-08-22 | $61.60 | $61.73 | $61.38 | $61.65 | $59.88 | 5,119 |
| 2019-08-21 | $61.57 | $61.63 | $61.50 | $61.51 | $59.74 | 9,690 |
| 2019-08-20 | $60.64 | $60.67 | $60.55 | $60.57 | $58.83 | 3,331 |
| 2019-08-19 | $60.43 | $60.43 | $60.36 | $60.36 | $58.63 | 2,402 |
| 2019-08-16 | $60.13 | $60.47 | $60.13 | $60.34 | $58.60 | 1,640 |
| 2019-08-15 | $59.50 | $59.50 | $59.16 | $59.19 | $57.49 | 4,545 |
| 2019-08-14 | $59.84 | $59.97 | $59.47 | $59.47 | $57.76 | 8,006 |
| 2019-08-13 | $60.56 | $60.75 | $60.56 | $60.70 | $58.96 | 1,549 |
| 2019-08-12 | $60.32 | $60.32 | $59.91 | $59.91 | $58.19 | 3,900 |
| 2019-08-09 | $60.76 | $60.77 | $60.52 | $60.52 | $58.78 | 6,536 |
| 2019-08-08 | $60.94 | $61.17 | $60.91 | $60.95 | $59.20 | 5,044 |
| 2019-08-07 | $60.12 | $60.52 | $60.06 | $60.41 | $58.68 | 9,276 |
| 2019-08-06 | $59.95 | $59.95 | $59.71 | $59.87 | $58.15 | 955 |
| 2019-08-05 | $59.82 | $59.82 | $59.15 | $59.18 | $57.48 | 4,850 |
| 2019-08-02 | $60.45 | $60.45 | $60.20 | $60.44 | $58.71 | 4,319 |
| 2019-08-01 | $61.12 | $61.12 | $60.37 | $60.69 | $58.95 | 3,248 |
| 2019-07-31 | $60.67 | $60.76 | $59.86 | $60.09 | $58.37 | 4,650 |
| 2019-07-30 | $60.60 | $60.68 | $60.44 | $60.54 | $58.80 | 12,125 |
| 2019-07-29 | $61.51 | $61.60 | $61.42 | $61.51 | $59.74 | 766 |
| 2019-07-26 | $61.54 | $61.65 | $61.54 | $61.58 | $59.81 | 1,099 |
| 2019-07-25 | $61.67 | $61.88 | $61.44 | $61.61 | $59.84 | 2,245 |
| 2019-07-24 | $61.71 | $61.71 | $61.71 | $61.71 | $59.94 | 466 |
| 2019-07-23 | $61.41 | $61.69 | $61.41 | $61.61 | $59.84 | 2,055 |
| 2019-07-22 | $61.43 | $61.54 | $61.42 | $61.54 | $59.77 | 1,223 |
| 2019-07-19 | $61.19 | $61.26 | $61.19 | $61.26 | $59.50 | 1,712 |
| 2019-07-18 | $61.47 | $61.66 | $61.46 | $61.50 | $59.74 | 6,957 |
| 2019-07-17 | $61.83 | $61.94 | $61.65 | $61.65 | $59.88 | 5,168 |
| 2019-07-16 | $61.56 | $61.63 | $61.56 | $61.63 | $59.86 | 689 |
| 2019-07-15 | $61.48 | $61.65 | $61.48 | $61.65 | $59.88 | 2,400 |
| 2019-07-12 | $61.85 | $61.85 | $61.16 | $61.34 | $59.58 | 2,257 |
| 2019-07-11 | $62.41 | $62.41 | $62.00 | $62.01 | $60.23 | 1,100 |
| 2019-07-10 | $62.34 | $62.34 | $62.27 | $62.32 | $60.53 | 3,105 |
| 2019-07-09 | $61.80 | $61.84 | $61.80 | $61.84 | $60.07 | 535 |
| 2019-07-08 | $62.19 | $62.19 | $62.14 | $62.14 | $60.36 | 1,907 |
| 2019-07-05 | $62.27 | $62.46 | $62.21 | $62.46 | $60.67 | 1,574 |
| 2019-07-03 | $63.82 | $63.90 | $63.22 | $63.71 | $61.88 | 9,289 |
| 2019-07-02 | $62.48 | $63.05 | $62.48 | $62.77 | $60.97 | 14,603 |
| 2019-07-01 | $62.92 | $62.94 | $62.69 | $62.93 | $61.12 | 7,596 |
| 2019-06-28 | $62.22 | $62.38 | $62.22 | $62.38 | $60.59 | 726 |
| 2019-06-27 | $61.84 | $61.84 | $61.47 | $61.74 | $59.97 | 3,134 |
| 2019-06-26 | $62.47 | $62.51 | $62.25 | $62.32 | $60.53 | 6,032 |
| 2019-06-25 | $62.45 | $62.64 | $62.45 | $62.49 | $60.70 | 7,258 |
| 2019-06-24 | $62.50 | $62.66 | $62.45 | $62.52 | $60.73 | 3,492 |
| 2019-06-21 | $62.57 | $62.71 | $62.36 | $62.59 | $60.79 | 3,839 |
| 2019-06-20 | $63.12 | $63.12 | $62.64 | $62.75 | $60.94 | 4,075 |
| 2019-06-19 | $62.49 | $62.96 | $62.49 | $62.85 | $61.05 | 2,964 |
| 2019-06-18 | $62.33 | $62.36 | $62.24 | $62.36 | $60.57 | 2,328 |
| 2019-06-17 | $61.82 | $62.23 | $61.68 | $61.70 | $59.93 | 1,363 |
| 2019-06-14 | $63.70 | $63.70 | $63.12 | $63.16 | $59.87 | 4,172 |
| 2019-06-13 | $64.03 | $64.05 | $63.68 | $63.91 | $60.58 | 14,253 |
| 2019-06-12 | $64.38 | $64.38 | $64.38 | $64.38 | $61.03 | 263 |
| 2019-06-11 | $63.96 | $63.98 | $63.90 | $63.96 | $60.63 | 3,781 |
| 2019-06-10 | $62.92 | $63.44 | $62.92 | $63.33 | $60.03 | 7,076 |
| 2019-06-07 | $62.78 | $63.02 | $62.78 | $63.02 | $59.74 | 867 |
| 2019-06-06 | $62.36 | $62.46 | $62.31 | $62.46 | $59.21 | 1,354 |
| 2019-06-05 | $61.87 | $61.91 | $61.67 | $61.79 | $58.57 | 2,282 |
| 2019-06-04 | $61.54 | $61.87 | $61.42 | $61.82 | $58.61 | 1,900 |
| 2019-06-03 | $61.20 | $61.78 | $61.20 | $61.73 | $58.52 | 10,029 |
| 2019-05-31 | $60.95 | $61.17 | $60.86 | $61.17 | $57.99 | 19,104 |
| 2019-05-30 | $61.43 | $61.45 | $61.42 | $61.43 | $58.23 | 736 |
| 2019-05-29 | $61.33 | $61.33 | $60.93 | $61.19 | $58.01 | 5,700 |
| 2019-05-28 | $62.66 | $62.97 | $62.58 | $62.58 | $59.32 | 1,608 |
| 2019-05-24 | $62.89 | $63.21 | $62.89 | $63.21 | $59.92 | 283 |
| 2019-05-23 | $62.45 | $62.60 | $62.45 | $62.49 | $59.24 | 3,607 |
| 2019-05-22 | $62.62 | $63.15 | $62.62 | $63.14 | $59.85 | 2,340 |
| 2019-05-21 | $62.22 | $62.43 | $62.22 | $62.43 | $59.18 | 15,504 |
| 2019-05-20 | $61.73 | $61.73 | $61.68 | $61.70 | $58.49 | 950 |
| 2019-05-17 | $61.70 | $62.09 | $61.70 | $62.09 | $58.86 | 507 |
| 2019-05-16 | $62.12 | $62.31 | $62.12 | $62.31 | $59.07 | 1,215 |
| 2019-05-15 | $61.16 | $62.02 | $61.16 | $62.02 | $58.79 | 8,762 |
| 2019-05-14 | $61.86 | $62.19 | $61.86 | $62.18 | $58.94 | 1,193 |
| 2019-05-13 | $62.02 | $62.02 | $61.83 | $61.96 | $58.74 | 900 |
| 2019-05-10 | $63.00 | $63.63 | $63.00 | $63.63 | $60.32 | 2,768 |
| 2019-05-09 | $62.83 | $63.35 | $62.83 | $63.27 | $59.98 | 6,345 |
| 2019-05-08 | $63.35 | $63.42 | $63.35 | $63.42 | $60.12 | 929 |
| 2019-05-07 | $63.06 | $63.06 | $62.72 | $62.78 | $59.51 | 1,026 |
| 2019-05-06 | $62.47 | $63.12 | $62.12 | $63.12 | $59.84 | 16,411 |
| 2019-05-03 | $63.18 | $63.42 | $63.15 | $63.42 | $60.12 | 3,799 |
| 2019-05-02 | $63.47 | $63.47 | $63.31 | $63.38 | $60.08 | 16,439 |
| 2019-05-01 | $64.62 | $64.62 | $64.02 | $64.05 | $60.72 | 16,872 |
| 2019-04-30 | $64.25 | $64.36 | $64.00 | $64.29 | $60.94 | 8,338 |
| 2019-04-29 | $64.04 | $64.55 | $64.04 | $64.36 | $61.01 | 3,464 |
| 2019-04-26 | $63.84 | $63.92 | $63.84 | $63.91 | $60.58 | 2,997 |
| 2019-04-25 | $63.18 | $63.18 | $63.12 | $63.14 | $59.85 | 561 |
| 2019-04-24 | $63.60 | $63.60 | $63.41 | $63.41 | $60.11 | 2,258 |
| 2019-04-23 | $63.65 | $63.75 | $63.50 | $63.73 | $60.41 | 4,783 |
| 2019-04-22 | $63.92 | $63.99 | $63.78 | $63.92 | $60.59 | 2,343 |
| 2019-04-18 | $63.81 | $64.05 | $63.70 | $63.88 | $60.56 | 11,425 |
| 2019-04-17 | $64.28 | $64.28 | $63.94 | $63.94 | $60.61 | 1,086 |
| 2019-04-16 | $64.58 | $64.85 | $64.40 | $64.47 | $61.12 | 25,507 |
| 2019-04-15 | $64.64 | $64.67 | $64.50 | $64.67 | $61.30 | 23,037 |
| 2019-04-12 | $64.45 | $64.45 | $64.24 | $64.33 | $60.98 | 1,667 |
| 2019-04-11 | $64.07 | $64.39 | $63.95 | $63.99 | $60.66 | 5,383 |
| 2019-04-10 | $63.82 | $64.24 | $63.82 | $64.19 | $60.85 | 7,041 |
| 2019-04-09 | $64.05 | $64.05 | $63.94 | $63.94 | $60.61 | 611 |
| 2019-04-08 | $64.35 | $64.55 | $64.08 | $64.20 | $60.86 | 8,846 |
| 2019-04-05 | $64.17 | $64.17 | $63.92 | $64.04 | $60.71 | 1,711 |
| 2019-04-04 | $63.73 | $63.79 | $63.40 | $63.50 | $60.20 | 23,647 |
| 2019-04-03 | $64.03 | $64.25 | $63.93 | $64.03 | $60.70 | 29,790 |
| 2019-04-02 | $63.95 | $64.07 | $63.76 | $64.02 | $60.69 | 4,752 |
| 2019-04-01 | $63.54 | $63.75 | $63.34 | $63.68 | $60.37 | 27,284 |
| 2019-03-29 | $62.88 | $63.05 | $62.88 | $63.05 | $59.77 | 2,473 |
| 2019-03-28 | $62.96 | $62.96 | $62.73 | $62.91 | $59.64 | 3,058 |
| 2019-03-27 | $62.98 | $63.13 | $62.67 | $63.06 | $59.78 | 9,630 |
| 2019-03-26 | $63.22 | $63.22 | $62.99 | $63.01 | $59.73 | 3,720 |
| 2019-03-25 | $62.66 | $62.90 | $62.66 | $62.78 | $59.51 | 6,241 |
| 2019-03-22 | $63.17 | $63.34 | $63.02 | $63.18 | $59.89 | 16,750 |
| 2019-03-21 | $64.06 | $64.13 | $64.00 | $64.13 | $60.79 | 5,421 |
| 2019-03-20 | $64.07 | $64.75 | $64.00 | $64.61 | $61.25 | 7,283 |
| 2019-03-19 | $63.98 | $64.31 | $63.98 | $64.21 | $60.86 | 3,297 |
| 2019-03-18 | $63.60 | $63.80 | $63.60 | $63.71 | $60.39 | 29,600 |
| 2019-03-15 | $63.27 | $63.36 | $63.27 | $63.30 | $60.01 | 12,532 |
| 2019-03-14 | $62.85 | $63.01 | $62.85 | $63.01 | $59.73 | 704 |
| 2019-03-13 | $62.29 | $62.66 | $62.24 | $62.66 | $59.40 | 7,910 |
| 2019-03-12 | $61.95 | $62.13 | $61.95 | $62.13 | $58.90 | 2,945 |
| 2019-03-11 | $61.34 | $61.66 | $61.33 | $61.61 | $58.40 | 21,830 |
| 2019-03-08 | $61.35 | $61.44 | $61.35 | $61.43 | $58.23 | 2,857 |
| 2019-03-07 | $61.94 | $61.94 | $61.19 | $61.19 | $58.01 | 6,149 |
| 2019-03-06 | $62.31 | $62.31 | $62.07 | $62.07 | $58.84 | 1,803 |
| 2019-03-05 | $62.31 | $62.53 | $62.31 | $62.52 | $59.27 | 46,154 |
| 2019-03-04 | $62.43 | $62.43 | $62.10 | $62.28 | $59.04 | 3,161 |
| 2019-03-01 | $62.47 | $62.47 | $62.10 | $62.15 | $58.92 | 42,908 |
| 2019-02-28 | $61.84 | $62.17 | $61.84 | $62.08 | $58.85 | 6,423 |
| 2019-02-27 | $62.16 | $62.30 | $61.95 | $61.95 | $58.73 | 28,098 |
| 2019-02-26 | $61.80 | $62.19 | $61.80 | $62.16 | $58.93 | 4,209 |
| 2019-02-25 | $61.64 | $61.70 | $61.60 | $61.63 | $58.42 | 11,804 |
| 2019-02-22 | $61.38 | $61.53 | $61.33 | $61.48 | $58.28 | 2,256 |
| 2019-02-21 | $61.14 | $61.14 | $61.11 | $61.11 | $57.93 | 1,452 |
| 2019-02-20 | $61.26 | $61.47 | $61.26 | $61.41 | $58.21 | 5,054 |
| 2019-02-19 | $60.92 | $61.25 | $60.78 | $61.25 | $58.06 | 6,516 |
| 2019-02-15 | $60.94 | $61.13 | $60.75 | $61.13 | $57.95 | 65,662 |
| 2019-02-14 | $60.64 | $60.73 | $60.39 | $60.65 | $57.49 | 50,575 |
| 2019-02-13 | $60.54 | $60.54 | $60.04 | $60.11 | $56.98 | 25,887 |
| 2019-02-12 | $60.29 | $60.44 | $60.26 | $60.44 | $57.29 | 7,461 |
| 2019-02-11 | $59.50 | $59.66 | $59.43 | $59.58 | $56.48 | 26,769 |
| 2019-02-08 | $59.32 | $59.51 | $59.21 | $59.51 | $56.41 | 6,487 |
| 2019-02-07 | $59.99 | $60.01 | $59.63 | $59.85 | $56.74 | 15,848 |
| 2019-02-06 | $60.48 | $60.51 | $60.10 | $60.23 | $57.10 | 10,363 |
| 2019-02-05 | $60.74 | $60.85 | $60.65 | $60.85 | $57.68 | 28,937 |
| 2019-02-04 | $59.91 | $60.01 | $59.78 | $59.97 | $56.85 | 5,358 |
| 2019-02-01 | $60.19 | $60.26 | $59.96 | $60.01 | $56.89 | 24,539 |
| 2019-01-31 | $59.15 | $59.43 | $58.94 | $59.17 | $56.09 | 51,233 |
| 2019-01-30 | $59.07 | $59.65 | $59.03 | $59.61 | $56.51 | 3,177 |
| 2019-01-29 | $59.04 | $59.06 | $59.03 | $59.06 | $55.99 | 1,633 |
| 2019-01-28 | $58.74 | $58.79 | $58.58 | $58.79 | $55.73 | 21,238 |
| 2019-01-25 | $58.80 | $58.80 | $58.74 | $58.74 | $55.68 | 242 |
| 2019-01-24 | $58.73 | $58.77 | $58.46 | $58.55 | $55.50 | 4,157 |
| 2019-01-23 | $59.25 | $59.25 | $59.05 | $59.05 | $55.98 | 254 |
| 2019-01-22 | $58.96 | $59.16 | $58.96 | $59.08 | $56.01 | 3,777 |
| 2019-01-18 | $58.99 | $59.31 | $58.92 | $59.06 | $55.99 | 50,453 |
| 2019-01-17 | $58.65 | $59.06 | $58.65 | $58.96 | $55.89 | 26,718 |
| 2019-01-16 | $58.87 | $58.87 | $58.56 | $58.56 | $55.51 | 3,821 |
| 2019-01-15 | $58.41 | $58.55 | $58.29 | $58.48 | $55.44 | 3,258 |
| 2019-01-14 | $58.66 | $58.79 | $58.51 | $58.65 | $55.60 | 3,228 |
| 2019-01-11 | $59.52 | $59.68 | $59.52 | $59.61 | $56.51 | 4,073 |
| 2019-01-10 | $59.54 | $59.68 | $59.46 | $59.60 | $56.50 | 9,333 |
| 2019-01-09 | $60.16 | $60.35 | $59.95 | $60.21 | $57.08 | 13,315 |
| 2019-01-08 | $59.31 | $59.31 | $59.18 | $59.30 | $56.21 | 3,984 |
| 2019-01-07 | $58.68 | $59.18 | $58.66 | $58.87 | $55.81 | 2,054 |
| 2019-01-04 | $57.39 | $58.11 | $57.39 | $58.03 | $55.01 | 11,072 |
| 2019-01-03 | $56.74 | $56.87 | $56.56 | $56.56 | $53.62 | 19,265 |
| 2019-01-02 | $56.67 | $56.99 | $56.67 | $56.97 | $54.01 | 32,512 |
| 2018-12-31 | $57.00 | $57.06 | $56.60 | $56.81 | $53.85 | 7,307 |
| 2018-12-28 | $56.98 | $56.98 | $56.47 | $56.56 | $53.61 | 25,877 |
| 2018-12-27 | $56.27 | $56.57 | $55.67 | $56.55 | $53.61 | 20,235 |
| 2018-12-26 | $55.26 | $56.28 | $55.26 | $56.28 | $53.35 | 3,654 |
| 2018-12-24 | $55.63 | $56.09 | $55.52 | $55.52 | $52.63 | 5,825 |
| 2018-12-21 | $56.31 | $56.53 | $55.76 | $55.87 | $52.96 | 20,337 |
| 2018-12-20 | $57.13 | $57.13 | $56.69 | $56.72 | $53.77 | 13,165 |
| 2018-12-19 | $57.99 | $58.31 | $57.07 | $57.52 | $54.53 | 47,688 |
| 2018-12-18 | $58.10 | $58.26 | $57.79 | $57.96 | $54.94 | 35,938 |
| 2018-12-17 | $58.59 | $58.80 | $58.20 | $58.35 | $55.10 | 40,459 |
| 2018-12-14 | $58.77 | $58.77 | $58.54 | $58.54 | $55.28 | 4,874 |
| 2018-12-13 | $59.10 | $59.51 | $59.10 | $59.51 | $56.20 | 7,488 |
| 2018-12-12 | $58.77 | $59.25 | $58.77 | $58.91 | $55.63 | 57,156 |
| 2018-12-11 | $58.70 | $58.72 | $58.17 | $58.23 | $54.99 | 13,965 |
| 2018-12-10 | $58.41 | $58.52 | $57.99 | $58.30 | $55.05 | 17,943 |
| 2018-12-07 | $59.05 | $59.18 | $58.36 | $58.46 | $55.20 | 14,133 |
| 2018-12-06 | $58.06 | $58.42 | $57.70 | $58.35 | $55.10 | 33,802 |
| 2018-12-04 | $58.96 | $59.04 | $58.18 | $58.21 | $54.97 | 35,817 |
| 2018-12-03 | $59.06 | $59.06 | $58.77 | $58.77 | $55.50 | 3,175 |
| 2018-11-30 | $58.83 | $58.83 | $58.23 | $58.42 | $55.17 | 28,747 |
| 2018-11-29 | $59.12 | $59.20 | $58.94 | $59.17 | $55.87 | 5,503 |
| 2018-11-28 | $58.29 | $59.49 | $58.20 | $59.29 | $55.99 | 10,911 |
| 2018-11-27 | $58.49 | $58.61 | $58.48 | $58.55 | $55.29 | 3,722 |
| 2018-11-26 | $58.96 | $59.20 | $58.96 | $59.16 | $55.86 | 1,968 |
| 2018-11-23 | $57.74 | $58.33 | $57.74 | $58.09 | $54.85 | 5,012 |
| 2018-11-21 | $57.62 | $57.85 | $57.54 | $57.75 | $54.53 | 4,439 |
| 2018-11-20 | $57.37 | $57.37 | $56.90 | $57.05 | $53.87 | 7,420 |
| 2018-11-19 | $59.08 | $59.15 | $58.38 | $58.57 | $55.31 | 16,751 |
| 2018-11-16 | $58.36 | $58.79 | $58.36 | $58.53 | $55.27 | 10,526 |
| 2018-11-15 | $57.89 | $58.64 | $57.89 | $58.61 | $55.35 | 5,212 |
| 2018-11-14 | $59.21 | $59.31 | $59.01 | $59.01 | $55.72 | 3,205 |
| 2018-11-13 | $59.08 | $59.24 | $58.85 | $58.85 | $55.57 | 11,443 |
| 2018-11-12 | $59.86 | $59.86 | $59.17 | $59.51 | $56.20 | 62,348 |
| 2018-11-09 | $60.35 | $60.45 | $60.22 | $60.39 | $57.03 | 3,114 |
| 2018-11-08 | $60.94 | $60.94 | $60.33 | $60.48 | $57.11 | 85,642 |
| 2018-11-07 | $60.38 | $60.64 | $60.17 | $60.62 | $57.24 | 12,669 |
| 2018-11-06 | $59.33 | $59.46 | $59.11 | $59.46 | $56.15 | 13,397 |
| 2018-11-05 | $58.93 | $59.34 | $58.86 | $59.00 | $55.71 | 21,931 |
| 2018-11-02 | $59.81 | $59.90 | $59.46 | $59.79 | $56.46 | 11,240 |
| 2018-11-01 | $59.44 | $59.50 | $59.18 | $59.30 | $56.00 | 67,106 |
| 2018-10-31 | $58.30 | $58.31 | $57.95 | $57.95 | $54.72 | 10,727 |
| 2018-10-30 | $57.37 | $57.67 | $57.37 | $57.67 | $54.46 | 5,932 |
| 2018-10-29 | $57.85 | $58.19 | $57.65 | $57.65 | $54.44 | 11,216 |
| 2018-10-26 | $56.71 | $57.22 | $56.40 | $57.22 | $54.03 | 13,319 |
| 2018-10-25 | $57.37 | $57.50 | $56.82 | $57.01 | $53.83 | 10,130 |
| 2018-10-24 | $58.13 | $58.13 | $57.13 | $57.13 | $53.95 | 4,639 |
| 2018-10-23 | $58.08 | $58.58 | $58.08 | $58.40 | $55.15 | 2,627 |
| 2018-10-22 | $59.44 | $59.59 | $59.44 | $59.59 | $56.27 | 15,488 |
| 2018-10-19 | $59.98 | $60.01 | $59.83 | $59.87 | $56.54 | 8,047 |
| 2018-10-18 | $60.37 | $60.37 | $59.73 | $59.88 | $56.54 | 13,284 |
| 2018-10-17 | $59.95 | $60.24 | $59.95 | $60.10 | $56.75 | 1,951 |
| 2018-10-16 | $60.24 | $60.52 | $60.13 | $60.52 | $57.15 | 9,947 |
| 2018-10-15 | $59.00 | $59.11 | $59.00 | $59.11 | $55.82 | 5,286 |
| 2018-10-12 | $58.96 | $59.04 | $58.78 | $59.04 | $55.75 | 5,567 |
| 2018-10-11 | $58.62 | $58.62 | $58.07 | $58.10 | $54.86 | 7,272 |
| 2018-10-10 | $58.87 | $58.87 | $58.23 | $58.23 | $54.99 | 13,096 |
| 2018-10-09 | $59.57 | $59.67 | $59.44 | $59.52 | $56.20 | 7,076 |
| 2018-10-08 | $59.19 | $60.12 | $59.19 | $60.12 | $56.77 | 11,800 |
| 2018-10-05 | $61.43 | $61.54 | $61.22 | $61.47 | $58.05 | 7,297 |
| 2018-10-04 | $61.91 | $62.18 | $61.23 | $61.53 | $58.10 | 11,266 |
| 2018-10-03 | $64.30 | $64.30 | $64.19 | $64.27 | $60.69 | 2,368 |
| 2018-10-02 | $64.60 | $64.64 | $64.60 | $64.64 | $61.04 | 4,554 |
| 2018-10-01 | $64.98 | $64.98 | $64.63 | $64.66 | $61.06 | 2,288 |
| 2018-09-28 | $64.64 | $64.86 | $64.56 | $64.57 | $60.97 | 21,462 |
| 2018-09-27 | $65.28 | $65.50 | $64.96 | $64.96 | $61.34 | 2,873 |
| 2018-09-26 | $65.75 | $66.35 | $65.75 | $65.97 | $62.30 | 11,708 |
| 2018-09-25 | $65.83 | $66.25 | $65.83 | $66.17 | $62.48 | 4,119 |
| 2018-09-24 | $65.57 | $65.78 | $65.46 | $65.65 | $61.99 | 2,722 |
| 2018-09-21 | $65.95 | $66.04 | $65.86 | $65.86 | $62.19 | 1,412 |
| 2018-09-20 | $65.78 | $66.00 | $65.78 | $65.97 | $62.30 | 2,242 |
| 2018-09-19 | $64.93 | $65.01 | $64.93 | $65.01 | $61.39 | 509 |
| 2018-09-18 | $65.22 | $65.35 | $65.17 | $65.35 | $61.71 | 5,476 |
| 2018-09-17 | $65.12 | $65.12 | $65.12 | $65.12 | $61.49 | 853 |
| 2018-09-14 | $65.39 | $65.39 | $65.13 | $65.14 | $61.51 | 1,605 |
| 2018-09-13 | $65.94 | $65.94 | $65.94 | $65.94 | $62.27 | 613 |
| 2018-09-12 | $65.60 | $66.13 | $65.40 | $66.02 | $62.34 | 17,892 |
| 2018-09-11 | $65.38 | $65.42 | $65.38 | $65.40 | $61.76 | 1,770 |
| 2018-09-10 | $65.84 | $65.89 | $65.66 | $65.71 | $62.05 | 3,157 |
| 2018-09-07 | $65.70 | $65.70 | $65.32 | $65.55 | $61.90 | 1,303 |
| 2018-09-06 | $65.72 | $65.79 | $65.60 | $65.77 | $62.11 | 16,511 |
| 2018-09-05 | $66.13 | $66.13 | $65.72 | $65.72 | $62.06 | 1,237 |
| 2018-09-04 | $66.45 | $66.45 | $66.08 | $66.45 | $62.75 | 2,376 |
| 2018-08-31 | $67.78 | $67.78 | $67.23 | $67.60 | $63.83 | 2,873 |
| 2018-08-30 | $68.20 | $68.20 | $68.10 | $68.14 | $64.34 | 2,294 |
| 2018-08-29 | $67.98 | $68.44 | $67.98 | $68.44 | $64.63 | 4,142 |
| 2018-08-28 | $68.35 | $68.35 | $68.19 | $68.19 | $64.39 | 3,325 |
| 2018-08-27 | $68.03 | $68.30 | $68.03 | $68.30 | $64.50 | 5,720 |
| 2018-08-24 | $67.26 | $67.35 | $67.24 | $67.24 | $63.49 | 1,309 |
| 2018-08-23 | $66.78 | $66.95 | $66.37 | $66.44 | $62.74 | 73,868 |
| 2018-08-22 | $67.07 | $67.09 | $66.83 | $66.93 | $63.20 | 1,960 |
| 2018-08-21 | $66.26 | $66.50 | $66.17 | $66.28 | $62.59 | 20,541 |
| 2018-08-20 | $65.27 | $65.41 | $65.27 | $65.41 | $61.77 | 3,919 |
| 2018-08-17 | $65.14 | $65.23 | $64.92 | $65.23 | $61.60 | 6,407 |
| 2018-08-16 | $64.57 | $64.86 | $64.56 | $64.60 | $61.00 | 5,710 |
| 2018-08-15 | $64.10 | $64.20 | $63.80 | $64.16 | $60.59 | 7,060 |
| 2018-08-14 | $65.06 | $65.06 | $64.75 | $64.99 | $61.37 | 6,041 |
| 2018-08-13 | $64.96 | $65.26 | $64.80 | $64.89 | $61.28 | 16,048 |
| 2018-08-10 | $64.75 | $64.97 | $64.57 | $64.61 | $61.01 | 10,319 |
| 2018-08-09 | $65.84 | $65.85 | $65.56 | $65.56 | $61.91 | 1,803 |
| 2018-08-08 | $66.06 | $66.06 | $65.57 | $65.77 | $62.11 | 6,031 |
| 2018-08-07 | $66.75 | $66.98 | $66.75 | $66.80 | $63.08 | 2,755 |
| 2018-08-06 | $66.90 | $67.16 | $66.81 | $66.82 | $63.10 | 9,791 |
| 2018-08-03 | $67.39 | $67.52 | $67.26 | $67.50 | $63.74 | 52,077 |
| 2018-08-02 | $67.34 | $67.52 | $67.34 | $67.45 | $63.69 | 3,250 |
| 2018-08-01 | $67.83 | $67.83 | $67.40 | $67.40 | $63.65 | 6,712 |
| 2018-07-31 | $67.81 | $68.09 | $67.66 | $67.87 | $64.09 | 9,099 |
| 2018-07-30 | $68.26 | $68.47 | $68.26 | $68.42 | $64.61 | 2,031 |
| 2018-07-27 | $68.33 | $68.36 | $68.18 | $68.26 | $64.46 | 9,835 |
| 2018-07-26 | $68.20 | $68.49 | $68.20 | $68.40 | $64.59 | 40,639 |
| 2018-07-25 | $67.82 | $68.65 | $67.82 | $68.65 | $64.83 | 6,998 |
| 2018-07-24 | $67.80 | $67.80 | $67.47 | $67.53 | $63.77 | 4,965 |
| 2018-07-23 | $67.30 | $67.32 | $67.21 | $67.21 | $63.47 | 4,991 |
| 2018-07-20 | $67.14 | $67.61 | $67.14 | $67.35 | $63.60 | 12,138 |
| 2018-07-19 | $66.31 | $66.91 | $66.31 | $66.72 | $63.00 | 5,798 |
| 2018-07-18 | $66.40 | $66.63 | $66.40 | $66.63 | $62.92 | 842 |
| 2018-07-17 | $66.77 | $67.18 | $66.74 | $67.13 | $63.39 | 149,265 |
| 2018-07-16 | $66.60 | $66.69 | $66.37 | $66.42 | $62.72 | 27,935 |
| 2018-07-13 | $66.25 | $66.63 | $66.25 | $66.51 | $62.81 | 3,558 |
| 2018-07-12 | $65.90 | $66.56 | $65.90 | $66.47 | $62.77 | 13,086 |
| 2018-07-11 | $65.74 | $65.74 | $65.28 | $65.28 | $61.64 | 46,768 |
| 2018-07-10 | $66.12 | $66.53 | $65.87 | $66.31 | $62.62 | 20,609 |
| 2018-07-09 | $65.64 | $65.64 | $65.44 | $65.58 | $61.93 | 11,615 |
| 2018-07-06 | $65.05 | $65.26 | $64.74 | $65.05 | $61.43 | 54,583 |
| 2018-07-05 | $64.59 | $64.59 | $64.23 | $64.54 | $60.95 | 14,306 |
| 2018-07-03 | $64.36 | $64.52 | $64.21 | $64.33 | $60.75 | 12,551 |
| 2018-07-02 | $63.58 | $63.76 | $63.46 | $63.76 | $60.21 | 5,170 |
| 2018-06-29 | $63.85 | $64.22 | $63.85 | $63.89 | $60.33 | 3,626 |
| 2018-06-28 | $63.25 | $63.29 | $62.85 | $63.26 | $59.74 | 22,929 |
| 2018-06-27 | $63.94 | $64.13 | $63.25 | $63.31 | $59.78 | 14,144 |
| 2018-06-26 | $64.18 | $64.35 | $64.18 | $64.24 | $60.66 | 6,823 |
| 2018-06-25 | $65.50 | $65.50 | $64.88 | $64.97 | $61.35 | 40,181 |
| 2018-06-22 | $65.33 | $65.75 | $65.20 | $65.47 | $61.82 | 8,786 |
| 2018-06-21 | $65.23 | $65.23 | $64.82 | $64.84 | $61.23 | 6,089 |
| 2018-06-20 | $64.21 | $64.94 | $64.21 | $64.90 | $61.28 | 28,090 |
| 2018-06-19 | $64.27 | $64.30 | $64.02 | $64.14 | $60.57 | 13,986 |
| 2018-06-18 | $65.71 | $65.81 | $65.65 | $65.81 | $61.27 | 3,250 |
| 2018-06-15 | $66.31 | $66.34 | $66.24 | $66.31 | $61.73 | 13,046 |
| 2018-06-14 | $66.77 | $66.77 | $66.36 | $66.36 | $61.78 | 17,155 |
| 2018-06-13 | $66.67 | $66.84 | $66.40 | $66.73 | $62.12 | 2,564 |
| 2018-06-12 | $66.51 | $66.65 | $66.13 | $66.13 | $61.57 | 48,656 |
| 2018-06-11 | $66.34 | $66.65 | $66.34 | $66.64 | $62.04 | 2,271 |
| 2018-06-08 | $66.02 | $66.32 | $65.82 | $66.19 | $61.62 | 9,212 |
| 2018-06-07 | $66.77 | $67.00 | $66.32 | $66.37 | $61.79 | 14,199 |
| 2018-06-06 | $66.88 | $67.09 | $66.72 | $67.09 | $62.46 | 7,969 |
| 2018-06-05 | $67.01 | $67.11 | $66.82 | $66.88 | $62.26 | 16,049 |
| 2018-06-04 | $67.38 | $67.38 | $66.90 | $67.04 | $62.41 | 8,691 |
| 2018-06-01 | $66.61 | $66.65 | $66.31 | $66.50 | $61.91 | 5,986 |
| 2018-05-31 | $66.11 | $66.11 | $65.67 | $66.02 | $61.46 | 11,696 |
| 2018-05-30 | $65.36 | $65.74 | $65.34 | $65.72 | $61.18 | 14,364 |
| 2018-05-29 | $65.18 | $65.18 | $64.14 | $64.30 | $59.86 | 33,175 |
| 2018-05-25 | $66.79 | $66.98 | $66.67 | $66.84 | $62.23 | 13,190 |
| 2018-05-24 | $67.17 | $67.18 | $66.82 | $67.01 | $62.38 | 8,286 |
| 2018-05-23 | $67.41 | $67.48 | $67.14 | $67.36 | $62.71 | 11,730 |
| 2018-05-22 | $67.94 | $67.96 | $67.82 | $67.89 | $63.20 | 3,078 |
| 2018-05-21 | $68.19 | $68.19 | $67.71 | $67.86 | $63.18 | 6,822 |
| 2018-05-18 | $67.64 | $67.69 | $67.55 | $67.66 | $62.99 | 4,391 |
| 2018-05-17 | $67.82 | $68.04 | $67.56 | $67.86 | $63.18 | 5,748 |
| 2018-05-16 | $67.58 | $68.05 | $67.58 | $68.04 | $63.34 | 2,702 |
| 2018-05-15 | $67.95 | $68.19 | $67.93 | $67.97 | $63.28 | 11,199 |
| 2018-05-14 | $69.60 | $69.67 | $69.33 | $69.46 | $64.67 | 6,437 |
| 2018-05-11 | $69.23 | $69.65 | $69.23 | $69.65 | $64.84 | 10,461 |
| 2018-05-10 | $69.08 | $69.34 | $69.08 | $69.34 | $64.55 | 5,063 |
| 2018-05-09 | $68.80 | $68.87 | $68.56 | $68.76 | $64.01 | 12,300 |
| 2018-05-08 | $68.48 | $68.89 | $68.37 | $68.70 | $63.96 | 56,031 |
| 2018-05-07 | $68.33 | $68.58 | $68.33 | $68.35 | $63.63 | 4,247 |
| 2018-05-04 | $67.32 | $67.94 | $67.32 | $67.87 | $63.19 | 5,826 |
| 2018-05-03 | $67.96 | $68.10 | $67.64 | $68.03 | $63.33 | 7,528 |
| 2018-05-02 | $67.95 | $68.37 | $67.72 | $67.72 | $63.05 | 4,039 |
| 2018-05-01 | $67.17 | $67.17 | $66.67 | $66.97 | $62.35 | 168,881 |
| 2018-04-30 | $66.97 | $67.12 | $66.92 | $66.92 | $62.30 | 57,155 |
| 2018-04-27 | $67.38 | $67.65 | $67.24 | $67.65 | $62.98 | 9,604 |
| 2018-04-26 | $67.53 | $67.53 | $67.37 | $67.39 | $62.74 | 3,936 |
| 2018-04-25 | $66.85 | $67.19 | $66.76 | $67.18 | $62.54 | 7,783 |
| 2018-04-24 | $67.95 | $68.02 | $67.45 | $67.75 | $63.07 | 14,598 |
| 2018-04-23 | $67.92 | $68.00 | $67.87 | $67.89 | $63.20 | 6,050 |
| 2018-04-20 | $67.74 | $67.96 | $67.74 | $67.96 | $63.27 | 4,200 |
| 2018-04-19 | $68.41 | $68.45 | $68.11 | $68.22 | $63.51 | 2,563 |
| 2018-04-18 | $68.72 | $68.82 | $68.72 | $68.82 | $64.07 | 1,170 |
| 2018-04-17 | $68.39 | $68.58 | $68.39 | $68.48 | $63.75 | 6,227 |
| 2018-04-16 | $68.26 | $68.26 | $68.06 | $68.20 | $63.49 | 9,771 |
| 2018-04-13 | $68.13 | $68.13 | $67.85 | $68.11 | $63.41 | 22,571 |
| 2018-04-12 | $68.10 | $68.15 | $67.91 | $68.12 | $63.42 | 5,990 |
| 2018-04-11 | $68.19 | $68.19 | $67.93 | $68.06 | $63.36 | 23,385 |
| 2018-04-10 | $68.48 | $68.49 | $68.26 | $68.46 | $63.73 | 8,172 |
| 2018-04-09 | $68.07 | $68.37 | $68.00 | $68.08 | $63.38 | 2,575 |
| 2018-04-06 | $67.61 | $67.61 | $67.16 | $67.36 | $62.71 | 10,044 |
| 2018-04-05 | $67.39 | $67.61 | $67.30 | $67.46 | $62.80 | 10,172 |
| 2018-04-04 | $66.75 | $67.06 | $66.65 | $67.06 | $62.43 | 10,173 |
| 2018-04-03 | $67.34 | $67.69 | $67.27 | $67.69 | $63.02 | 10,229 |
| 2018-04-02 | $68.69 | $68.69 | $67.47 | $67.93 | $63.24 | 6,750 |
| 2018-03-29 | $68.59 | $68.98 | $68.49 | $68.69 | $63.95 | 25,768 |
| 2018-03-28 | $68.29 | $68.61 | $68.19 | $68.28 | $63.57 | 6,525 |
| 2018-03-27 | $68.01 | $68.20 | $67.35 | $67.36 | $62.71 | 6,498 |
| 2018-03-26 | $68.40 | $68.64 | $68.01 | $68.64 | $63.90 | 3,157 |
| 2018-03-23 | $67.77 | $67.95 | $67.56 | $67.56 | $62.90 | 3,665 |
| 2018-03-22 | $67.76 | $67.94 | $67.37 | $67.58 | $62.92 | 11,218 |
| 2018-03-21 | $68.49 | $68.69 | $68.15 | $68.65 | $63.91 | 29,052 |
| 2018-03-20 | $68.21 | $68.44 | $67.92 | $68.38 | $63.66 | 65,492 |
| 2018-03-19 | $68.53 | $68.53 | $68.47 | $68.47 | $63.74 | 2,890 |
| 2018-03-16 | $68.53 | $68.83 | $68.44 | $68.52 | $63.79 | 61,153 |
| 2018-03-15 | $68.82 | $68.82 | $68.44 | $68.50 | $63.77 | 5,572 |
| 2018-03-14 | $68.75 | $68.78 | $68.65 | $68.78 | $64.03 | 971 |
| 2018-03-13 | $69.04 | $69.25 | $68.61 | $68.61 | $63.87 | 14,766 |
| 2018-03-12 | $68.97 | $69.06 | $68.87 | $69.06 | $64.29 | 10,266 |
| 2018-03-09 | $68.58 | $68.88 | $68.58 | $68.87 | $64.12 | 4,703 |
| 2018-03-08 | $68.78 | $68.80 | $68.61 | $68.64 | $63.90 | 3,324 |
| 2018-03-07 | $68.31 | $68.57 | $68.07 | $68.57 | $63.84 | 11,725 |
| 2018-03-06 | $68.34 | $68.34 | $68.21 | $68.34 | $63.62 | 2,889 |
| 2018-03-05 | $67.48 | $68.01 | $67.48 | $68.00 | $63.31 | 9,811 |
| 2018-03-02 | $67.35 | $67.68 | $67.21 | $67.68 | $63.01 | 7,034 |
| 2018-03-01 | $67.65 | $67.86 | $67.23 | $67.39 | $62.74 | 13,132 |
| 2018-02-28 | $68.92 | $68.92 | $68.23 | $68.24 | $63.53 | 10,271 |
| 2018-02-27 | $69.38 | $69.69 | $68.71 | $68.71 | $63.97 | 6,675 |
| 2018-02-26 | $69.97 | $70.51 | $69.97 | $70.51 | $65.64 | 20,627 |
| 2018-02-23 | $69.51 | $69.85 | $69.51 | $69.82 | $65.00 | 3,242 |
| 2018-02-22 | $69.49 | $69.49 | $69.27 | $69.38 | $64.59 | 4,510 |
| 2018-02-21 | $68.41 | $68.85 | $68.04 | $68.04 | $63.34 | 17,515 |
| 2018-02-20 | $68.40 | $68.59 | $68.40 | $68.41 | $63.69 | 8,624 |
| 2018-02-16 | $69.26 | $69.62 | $69.26 | $69.40 | $64.61 | 26,579 |
| 2018-02-15 | $68.75 | $68.89 | $68.32 | $68.89 | $64.13 | 5,008 |
| 2018-02-14 | $66.91 | $68.16 | $66.91 | $68.16 | $63.46 | 16,438 |
| 2018-02-13 | $66.85 | $66.91 | $66.66 | $66.91 | $62.29 | 2,462 |
| 2018-02-12 | $66.83 | $67.08 | $66.67 | $67.04 | $62.41 | 11,158 |
| 2018-02-09 | $65.36 | $65.98 | $64.50 | $65.73 | $61.19 | 30,072 |
| 2018-02-08 | $66.00 | $66.00 | $64.90 | $65.29 | $60.78 | 22,525 |
| 2018-02-07 | $66.31 | $66.45 | $65.76 | $65.89 | $61.34 | 12,678 |
| 2018-02-06 | $65.33 | $66.50 | $65.33 | $66.31 | $61.73 | 56,428 |
| 2018-02-05 | $66.51 | $66.82 | $65.02 | $65.33 | $60.82 | 33,963 |
| 2018-02-02 | $67.60 | $67.82 | $66.77 | $66.88 | $62.26 | 6,870 |
| 2018-02-01 | $68.85 | $68.85 | $68.29 | $68.76 | $64.01 | 36,954 |
| 2018-01-31 | $70.25 | $70.25 | $69.68 | $69.72 | $64.91 | 13,610 |
| 2018-01-30 | $70.40 | $70.48 | $69.78 | $69.89 | $65.07 | 85,452 |
| 2018-01-29 | $70.54 | $70.64 | $70.33 | $70.53 | $65.66 | 4,940 |
| 2018-01-26 | $71.07 | $71.11 | $70.88 | $71.02 | $66.12 | 4,402 |
| 2018-01-25 | $70.76 | $70.84 | $70.31 | $70.38 | $65.52 | 16,168 |
| 2018-01-24 | $70.95 | $71.01 | $70.81 | $71.01 | $66.11 | 6,891 |
| 2018-01-23 | $70.78 | $70.95 | $70.70 | $70.80 | $65.91 | 12,845 |
| 2018-01-22 | $70.32 | $70.81 | $70.32 | $70.81 | $65.92 | 5,566 |
| 2018-01-19 | $70.25 | $70.44 | $70.25 | $70.38 | $65.52 | 2,543 |
| 2018-01-18 | $69.69 | $69.76 | $69.52 | $69.76 | $64.94 | 10,141 |
| 2018-01-17 | $69.46 | $70.12 | $69.46 | $69.83 | $65.01 | 35,796 |
| 2018-01-16 | $69.36 | $69.42 | $69.18 | $69.19 | $64.41 | 15,859 |
| 2018-01-12 | $68.82 | $69.08 | $68.72 | $68.94 | $64.18 | 9,318 |
| 2018-01-11 | $68.75 | $68.92 | $68.65 | $68.79 | $64.04 | 6,186 |
| 2018-01-10 | $68.79 | $68.90 | $68.60 | $68.63 | $63.89 | 4,507 |
| 2018-01-09 | $68.71 | $69.00 | $68.64 | $68.93 | $64.17 | 14,707 |
| 2018-01-08 | $68.83 | $68.87 | $68.78 | $68.86 | $64.11 | 4,201 |
| 2018-01-05 | $68.51 | $68.85 | $68.51 | $68.79 | $64.04 | 17,571 |
| 2018-01-04 | $68.47 | $68.64 | $68.36 | $68.38 | $63.66 | 59,051 |
| 2018-01-03 | $68.03 | $68.30 | $67.94 | $68.24 | $63.53 | 21,540 |
| 2018-01-02 | $67.63 | $68.03 | $67.63 | $67.98 | $63.29 | 11,634 |
| 2017-12-29 | $67.40 | $67.79 | $67.40 | $67.59 | $62.92 | 9,235 |
| 2017-12-28 | $67.24 | $67.24 | $66.98 | $67.05 | $62.42 | 5,454 |
| 2017-12-27 | $67.14 | $67.14 | $66.89 | $66.96 | $62.34 | 10,605 |
| 2017-12-26 | $66.50 | $66.97 | $66.50 | $66.57 | $61.97 | 8,025 |
| 2017-12-22 | $66.64 | $66.68 | $66.47 | $66.68 | $62.08 | 5,042 |
| 2017-12-21 | $66.47 | $66.51 | $66.36 | $66.36 | $61.78 | 5,808 |
| 2017-12-20 | $66.18 | $66.23 | $66.16 | $66.18 | $61.61 | 4,424 |
| 2017-12-19 | $65.98 | $66.14 | $65.79 | $66.00 | $61.44 | 7,801 |
| 2017-12-18 | $66.50 | $66.71 | $66.33 | $66.46 | $61.34 | 10,225 |
| 2017-12-15 | $65.54 | $65.75 | $65.42 | $65.69 | $60.63 | 18,456 |
| 2017-12-14 | $66.34 | $66.34 | $65.64 | $65.73 | $60.67 | 10,795 |
| 2017-12-13 | $65.84 | $66.13 | $65.73 | $65.92 | $60.85 | 26,158 |
| 2017-12-12 | $65.71 | $65.95 | $65.71 | $65.95 | $60.87 | 836 |
| 2017-12-11 | $65.67 | $66.09 | $65.67 | $66.00 | $60.92 | 42,780 |
| 2017-12-08 | $65.47 | $65.86 | $65.44 | $65.71 | $60.65 | 11,244 |
| 2017-12-07 | $65.24 | $65.34 | $65.19 | $65.19 | $60.17 | 4,461 |
| 2017-12-06 | $65.12 | $65.19 | $64.92 | $64.96 | $59.96 | 13,115 |
| 2017-12-05 | $64.92 | $64.92 | $64.67 | $64.77 | $59.78 | 44,810 |
| 2017-12-04 | $66.05 | $66.05 | $65.74 | $65.84 | $60.77 | 19,389 |
| 2017-12-01 | $66.19 | $66.30 | $65.89 | $66.05 | $60.97 | 57,988 |
| 2017-11-30 | $66.43 | $66.68 | $66.30 | $66.39 | $61.28 | 23,262 |
| 2017-11-29 | $65.84 | $65.90 | $65.61 | $65.62 | $60.57 | 10,934 |
| 2017-11-28 | $66.08 | $66.33 | $65.99 | $66.18 | $61.09 | 37,058 |
| 2017-11-27 | $65.88 | $65.89 | $65.30 | $65.35 | $60.32 | 12,403 |
| 2017-11-24 | $65.86 | $66.14 | $65.84 | $66.14 | $61.05 | 45,309 |
| 2017-11-22 | $66.12 | $66.12 | $65.68 | $65.80 | $60.74 | 8,197 |
| 2017-11-21 | $65.51 | $65.69 | $65.51 | $65.66 | $60.61 | 3,824 |
| 2017-11-20 | $66.01 | $66.01 | $65.56 | $65.56 | $60.51 | 7,436 |
| 2017-11-17 | $65.84 | $65.86 | $65.76 | $65.86 | $60.79 | 10,537 |
| 2017-11-16 | $65.69 | $66.08 | $65.66 | $66.03 | $60.95 | 14,766 |
| 2017-11-15 | $65.05 | $65.29 | $65.05 | $65.12 | $60.11 | 10,568 |
| 2017-11-14 | $64.65 | $65.11 | $64.65 | $65.10 | $60.09 | 15,224 |
| 2017-11-13 | $64.73 | $64.86 | $64.48 | $64.77 | $59.78 | 24,518 |
| 2017-11-10 | $65.21 | $65.52 | $65.20 | $65.39 | $60.36 | 17,158 |
| 2017-11-09 | $65.28 | $65.40 | $64.81 | $65.02 | $60.02 | 37,986 |
| 2017-11-08 | $66.74 | $67.16 | $66.74 | $66.96 | $61.81 | 15,332 |
| 2017-11-07 | $66.99 | $66.99 | $66.33 | $66.54 | $61.42 | 121,195 |
| 2017-11-06 | $67.21 | $67.29 | $67.12 | $67.28 | $62.10 | 8,435 |
| 2017-11-03 | $67.28 | $67.28 | $66.66 | $66.88 | $61.73 | 17,534 |
| 2017-11-02 | $67.51 | $67.72 | $67.49 | $67.57 | $62.37 | 43,802 |
| 2017-11-01 | $68.24 | $68.31 | $67.99 | $68.02 | $62.78 | 24,321 |
| 2017-10-31 | $68.26 | $68.43 | $68.21 | $68.42 | $63.15 | 8,472 |
| 2017-10-30 | $67.85 | $68.26 | $67.85 | $68.21 | $62.96 | 12,103 |
| 2017-10-27 | $67.51 | $67.61 | $67.41 | $67.48 | $62.29 | 5,804 |
| 2017-10-26 | $67.70 | $67.71 | $67.48 | $67.49 | $62.30 | 8,592 |
| 2017-10-25 | $68.04 | $68.24 | $67.92 | $68.04 | $62.80 | 10,145 |
| 2017-10-24 | $67.71 | $67.82 | $67.61 | $67.75 | $62.54 | 11,757 |
| 2017-10-23 | $67.95 | $68.11 | $67.94 | $67.97 | $62.74 | 13,394 |
| 2017-10-20 | $68.40 | $68.40 | $68.19 | $68.33 | $63.07 | 10,133 |
| 2017-10-19 | $68.15 | $68.40 | $68.02 | $68.40 | $63.14 | 10,525 |
| 2017-10-18 | $68.43 | $68.49 | $68.27 | $68.49 | $63.22 | 20,062 |
| 2017-10-17 | $67.53 | $67.82 | $67.40 | $67.70 | $62.49 | 4,651 |
| 2017-10-16 | $68.11 | $68.28 | $68.00 | $68.13 | $62.89 | 18,539 |
| 2017-10-13 | $68.04 | $68.11 | $67.66 | $67.68 | $62.47 | 57,707 |
| 2017-10-12 | $68.78 | $68.95 | $68.58 | $68.58 | $63.30 | 3,803 |
| 2017-10-11 | $68.74 | $68.97 | $68.70 | $68.94 | $63.63 | 11,910 |
| 2017-10-10 | $68.12 | $68.50 | $68.11 | $68.46 | $63.19 | 7,962 |
| 2017-10-09 | $67.83 | $68.01 | $67.83 | $67.90 | $62.67 | 5,012 |
| 2017-10-06 | $67.75 | $68.07 | $67.71 | $68.02 | $62.78 | 43,111 |
| 2017-10-05 | $68.01 | $68.22 | $68.01 | $68.11 | $62.87 | 12,400 |
| 2017-10-04 | $68.03 | $68.33 | $67.99 | $68.21 | $62.96 | 24,302 |
| 2017-10-03 | $67.87 | $68.01 | $67.85 | $67.99 | $62.76 | 16,173 |
| 2017-10-02 | $67.80 | $68.03 | $67.64 | $67.95 | $62.72 | 57,768 |
| 2017-09-29 | $67.51 | $67.91 | $67.40 | $67.91 | $62.68 | 113,061 |
| 2017-09-28 | $67.39 | $67.59 | $67.28 | $67.48 | $62.29 | 17,211 |
| 2017-09-27 | $66.63 | $67.06 | $66.61 | $67.04 | $61.88 | 78,372 |
| 2017-09-26 | $67.00 | $67.03 | $66.78 | $66.96 | $61.81 | 7,655 |
| 2017-09-25 | $67.99 | $68.10 | $67.65 | $67.75 | $62.54 | 17,770 |
| 2017-09-22 | $68.18 | $68.19 | $68.05 | $68.17 | $62.92 | 4,450 |
| 2017-09-21 | $67.68 | $67.88 | $67.68 | $67.79 | $62.57 | 2,905 |
| 2017-09-20 | $67.94 | $67.99 | $67.48 | $67.58 | $62.38 | 6,534 |
| 2017-09-19 | $67.64 | $67.74 | $67.64 | $67.74 | $62.53 | 1,113 |
| 2017-09-18 | $67.42 | $67.57 | $67.18 | $67.46 | $62.27 | 7,712 |
| 2017-09-15 | $67.16 | $67.16 | $66.87 | $66.96 | $61.81 | 4,022 |
| 2017-09-14 | $67.72 | $68.00 | $67.71 | $68.00 | $62.77 | 6,946 |
| 2017-09-13 | $68.10 | $68.10 | $67.68 | $67.73 | $62.52 | 3,058 |
| 2017-09-12 | $68.21 | $68.30 | $68.00 | $68.21 | $62.96 | 3,818 |
| 2017-09-11 | $68.30 | $68.44 | $68.21 | $68.21 | $62.96 | 8,827 |
| 2017-09-08 | $67.79 | $67.92 | $67.72 | $67.73 | $62.52 | 4,338 |
| 2017-09-07 | $67.68 | $67.95 | $67.68 | $67.93 | $62.70 | 8,761 |
| 2017-09-06 | $67.09 | $67.22 | $67.01 | $67.16 | $61.99 | 16,680 |
| 2017-09-05 | $67.46 | $67.63 | $66.72 | $67.13 | $61.96 | 34,466 |
| 2017-09-01 | $67.88 | $67.99 | $67.73 | $67.92 | $62.69 | 10,214 |
| 2017-08-31 | $67.46 | $67.77 | $67.35 | $67.71 | $62.50 | 7,281 |
| 2017-08-30 | $66.83 | $66.83 | $66.75 | $66.82 | $61.68 | 2,566 |
| 2017-08-29 | $67.03 | $67.19 | $67.03 | $67.17 | $62.00 | 7,746 |
| 2017-08-28 | $67.46 | $67.49 | $67.36 | $67.43 | $62.24 | 4,080 |
| 2017-08-25 | $66.77 | $67.32 | $66.77 | $67.24 | $62.06 | 5,037 |
| 2017-08-24 | $66.37 | $66.76 | $66.37 | $66.54 | $61.42 | 7,095 |
| 2017-08-23 | $66.16 | $66.30 | $66.16 | $66.27 | $61.17 | 3,308 |
| 2017-08-22 | $65.96 | $66.26 | $65.96 | $66.22 | $61.12 | 9,580 |
| 2017-08-21 | $65.84 | $65.87 | $65.64 | $65.74 | $60.68 | 18,771 |
| 2017-08-18 | $65.22 | $65.49 | $65.22 | $65.40 | $60.37 | 6,140 |
| 2017-08-17 | $65.56 | $65.56 | $65.01 | $65.05 | $60.04 | 12,481 |
| 2017-08-16 | $65.60 | $66.04 | $65.25 | $66.00 | $60.92 | 48,304 |
| 2017-08-15 | $65.77 | $65.83 | $65.52 | $65.82 | $60.75 | 5,465 |
| 2017-08-14 | $66.09 | $66.09 | $65.80 | $65.86 | $60.79 | 5,430 |
| 2017-08-11 | $65.44 | $65.96 | $65.44 | $65.84 | $60.77 | 7,983 |
| 2017-08-10 | $65.37 | $65.37 | $65.08 | $65.09 | $60.08 | 26,090 |
| 2017-08-09 | $65.00 | $65.86 | $65.00 | $65.86 | $60.79 | 15,047 |
| 2017-08-08 | $65.23 | $65.36 | $64.55 | $64.55 | $59.58 | 37,109 |
| 2017-08-07 | $65.75 | $65.75 | $65.54 | $65.69 | $60.63 | 18,216 |
| 2017-08-04 | $65.61 | $65.68 | $65.28 | $65.61 | $60.56 | 9,714 |
| 2017-08-03 | $65.63 | $65.63 | $65.56 | $65.56 | $60.51 | 6,465 |
| 2017-08-02 | $65.99 | $65.99 | $65.76 | $65.86 | $60.79 | 4,693 |
| 2017-08-01 | $65.71 | $65.83 | $65.64 | $65.64 | $60.59 | 4,471 |
| 2017-07-31 | $65.58 | $65.85 | $65.51 | $65.85 | $60.78 | 5,793 |
| 2017-07-28 | $64.89 | $65.26 | $64.89 | $65.25 | $60.23 | 2,066 |
| 2017-07-27 | $64.93 | $65.04 | $64.62 | $64.88 | $59.89 | 6,473 |
| 2017-07-26 | $64.65 | $65.03 | $64.65 | $65.02 | $60.02 | 6,798 |
| 2017-07-25 | $64.82 | $64.82 | $64.43 | $64.51 | $59.54 | 4,692 |
| 2017-07-24 | $64.17 | $64.34 | $64.01 | $64.21 | $59.27 | 40,774 |
| 2017-07-21 | $65.08 | $65.34 | $64.70 | $65.34 | $60.31 | 10,154 |
| 2017-07-20 | $65.18 | $65.50 | $65.18 | $65.35 | $60.32 | 6,200 |
| 2017-07-19 | $64.71 | $64.84 | $64.60 | $64.71 | $59.73 | 2,546 |
| 2017-07-18 | $64.97 | $65.06 | $64.81 | $65.06 | $60.05 | 8,460 |
| 2017-07-17 | $64.32 | $64.57 | $64.32 | $64.53 | $59.56 | 5,273 |
| 2017-07-14 | $63.83 | $64.39 | $63.83 | $64.37 | $59.42 | 2,348 |
| 2017-07-13 | $63.54 | $63.74 | $63.49 | $63.74 | $58.83 | 3,024 |
| 2017-07-12 | $63.51 | $63.77 | $63.51 | $63.75 | $58.84 | 4,287 |
| 2017-07-11 | $62.86 | $63.45 | $62.84 | $63.38 | $58.50 | 8,794 |
| 2017-07-10 | $63.04 | $63.20 | $62.99 | $63.17 | $58.31 | 21,995 |
| 2017-07-07 | $62.54 | $62.99 | $62.54 | $62.99 | $58.14 | 1,099 |
| 2017-07-06 | $62.63 | $62.90 | $62.57 | $62.67 | $57.85 | 12,505 |
| 2017-07-05 | $62.77 | $63.04 | $62.63 | $63.04 | $58.19 | 18,438 |
| 2017-07-03 | $62.85 | $62.98 | $62.77 | $62.77 | $57.94 | 29,140 |
| 2017-06-30 | $62.54 | $62.87 | $62.45 | $62.67 | $57.85 | 37,783 |
| 2017-06-29 | $62.74 | $62.74 | $61.98 | $62.13 | $57.35 | 35,486 |
| 2017-06-28 | $62.62 | $63.00 | $62.62 | $62.92 | $58.08 | 5,831 |
| 2017-06-27 | $62.79 | $62.90 | $62.64 | $62.75 | $57.92 | 10,611 |
| 2017-06-26 | $63.28 | $63.32 | $63.00 | $63.08 | $58.22 | 2,981 |
| 2017-06-23 | $63.22 | $63.23 | $63.05 | $63.23 | $58.36 | 3,880 |
| 2017-06-22 | $62.62 | $62.89 | $62.62 | $62.76 | $57.93 | 4,739 |
| 2017-06-21 | $62.84 | $62.91 | $62.84 | $62.91 | $58.07 | 1,660 |
| 2017-06-20 | $63.30 | $63.30 | $62.63 | $62.70 | $57.87 | 33,572 |
| 2017-06-19 | $64.17 | $64.17 | $63.94 | $64.01 | $58.34 | 4,929 |
| 2017-06-16 | $62.97 | $63.49 | $62.97 | $63.45 | $57.83 | 13,130 |
| 2017-06-15 | $62.95 | $62.95 | $62.61 | $62.68 | $57.13 | 19,189 |
| 2017-06-14 | $64.24 | $64.34 | $63.69 | $63.95 | $58.28 | 6,161 |
| 2017-06-13 | $63.55 | $63.97 | $63.55 | $63.96 | $58.29 | 12,064 |
| 2017-06-12 | $63.01 | $63.13 | $62.94 | $63.05 | $57.46 | 3,882 |
| 2017-06-09 | $63.16 | $63.29 | $62.97 | $63.18 | $57.58 | 9,991 |
| 2017-06-08 | $63.06 | $63.21 | $62.96 | $63.21 | $57.61 | 12,140 |
| 2017-06-07 | $63.17 | $63.54 | $63.17 | $63.37 | $57.75 | 5,169 |
| 2017-06-06 | $63.99 | $63.99 | $63.68 | $63.79 | $58.14 | 10,152 |
| 2017-06-05 | $63.91 | $63.91 | $63.68 | $63.84 | $58.18 | 38,224 |
| 2017-06-02 | $64.02 | $64.13 | $63.86 | $64.13 | $58.45 | 16,874 |
| 2017-06-01 | $63.04 | $63.29 | $62.95 | $63.29 | $57.68 | 34,817 |
| 2017-05-31 | $62.72 | $62.89 | $62.46 | $62.58 | $57.03 | 86,163 |
| 2017-05-30 | $61.78 | $62.13 | $61.78 | $62.13 | $56.62 | 2,240 |
| 2017-05-26 | $62.00 | $62.14 | $61.89 | $62.09 | $56.59 | 27,544 |
| 2017-05-25 | $62.34 | $62.39 | $62.16 | $62.26 | $56.74 | 43,784 |
| 2017-05-24 | $62.10 | $62.32 | $62.00 | $62.32 | $56.80 | 3,292 |
| 2017-05-23 | $62.11 | $62.33 | $62.05 | $62.08 | $56.58 | 10,882 |
| 2017-05-22 | $61.99 | $62.12 | $61.99 | $62.10 | $56.60 | 1,114 |
| 2017-05-19 | $61.50 | $61.71 | $61.50 | $61.61 | $56.15 | 35,885 |
| 2017-05-18 | $60.59 | $60.85 | $60.52 | $60.82 | $55.43 | 17,347 |
| 2017-05-17 | $61.20 | $61.20 | $60.49 | $60.58 | $55.21 | 79,899 |
| 2017-05-16 | $61.77 | $61.79 | $61.56 | $61.79 | $56.31 | 9,225 |
| 2017-05-15 | $61.42 | $61.46 | $61.36 | $61.46 | $56.01 | 11,620 |
| 2017-05-12 | $60.84 | $61.24 | $60.84 | $61.17 | $55.75 | 28,903 |
| 2017-05-11 | $60.28 | $60.70 | $60.28 | $60.70 | $55.32 | 7,725 |
| 2017-05-10 | $60.52 | $60.71 | $60.52 | $60.64 | $55.27 | 16,536 |
| 2017-05-09 | $60.50 | $60.54 | $60.01 | $60.14 | $54.81 | 78,272 |
| 2017-05-08 | $61.10 | $61.11 | $60.84 | $60.94 | $55.54 | 41,404 |
| 2017-05-05 | $61.26 | $61.73 | $61.23 | $61.73 | $56.26 | 26,965 |
| 2017-05-04 | $60.99 | $61.17 | $60.73 | $61.17 | $55.75 | 6,271 |
| 2017-05-03 | $60.39 | $60.53 | $60.39 | $60.49 | $55.13 | 14,539 |
| 2017-05-02 | $59.85 | $60.10 | $59.70 | $60.10 | $54.77 | 16,329 |
| 2017-05-01 | $59.57 | $59.60 | $59.50 | $59.60 | $54.32 | 4,917 |
| 2017-04-28 | $59.58 | $59.58 | $59.43 | $59.49 | $54.22 | 27,475 |
| 2017-04-27 | $58.97 | $59.29 | $58.97 | $59.25 | $54.00 | 23,061 |
| 2017-04-26 | $58.55 | $58.76 | $58.55 | $58.63 | $53.43 | 27,588 |
| 2017-04-25 | $58.24 | $58.65 | $58.24 | $58.58 | $53.39 | 26,095 |
| 2017-04-24 | $57.95 | $58.01 | $57.75 | $58.00 | $52.86 | 14,310 |
| 2017-04-21 | $56.58 | $56.58 | $56.10 | $56.32 | $51.33 | 15,330 |
| 2017-04-20 | $56.80 | $56.94 | $56.62 | $56.67 | $51.65 | 3,789 |
| 2017-04-19 | $56.36 | $56.44 | $56.20 | $56.23 | $51.25 | 29,409 |
| 2017-04-18 | $55.96 | $55.99 | $55.71 | $55.96 | $51.00 | 24,661 |
| 2017-04-17 | $56.14 | $56.27 | $56.09 | $56.15 | $51.17 | 26,470 |
| 2017-04-13 | $55.82 | $55.99 | $55.76 | $55.85 | $50.90 | 37,075 |
| 2017-04-12 | $56.02 | $56.05 | $55.82 | $55.82 | $50.87 | 17,722 |
| 2017-04-11 | $55.76 | $55.90 | $55.70 | $55.87 | $50.92 | 16,207 |
| 2017-04-10 | $55.48 | $55.59 | $55.43 | $55.50 | $50.58 | 14,381 |
| 2017-04-07 | $55.33 | $55.43 | $55.15 | $55.24 | $50.35 | 117,109 |
| 2017-04-06 | $55.66 | $55.73 | $55.54 | $55.61 | $50.68 | 11,977 |
| 2017-04-05 | $55.91 | $55.93 | $55.69 | $55.69 | $50.76 | 12,803 |
| 2017-04-04 | $55.52 | $55.93 | $55.52 | $55.92 | $50.96 | 15,665 |
| 2017-04-03 | $55.11 | $55.20 | $54.70 | $55.05 | $50.17 | 35,300 |
| 2017-03-31 | $55.45 | $55.58 | $55.35 | $55.40 | $50.49 | 14,030 |
| 2017-03-30 | $55.34 | $55.36 | $55.09 | $55.11 | $50.23 | 4,963 |
| 2017-03-29 | $55.16 | $55.43 | $55.16 | $55.43 | $50.52 | 20,447 |
| 2017-03-28 | $55.60 | $55.78 | $55.55 | $55.68 | $50.75 | 18,007 |
| 2017-03-27 | $55.37 | $55.58 | $55.37 | $55.57 | $50.65 | 11,082 |
| 2017-03-24 | $55.17 | $55.36 | $55.11 | $55.32 | $50.42 | 9,240 |
| 2017-03-23 | $54.83 | $54.91 | $54.83 | $54.83 | $49.97 | 4,514 |
| 2017-03-22 | $54.58 | $54.64 | $54.51 | $54.61 | $49.77 | 9,875 |
| 2017-03-21 | $55.67 | $55.69 | $54.74 | $54.84 | $49.98 | 24,535 |
| 2017-03-20 | $55.34 | $55.43 | $55.12 | $55.13 | $50.24 | 20,423 |
| 2017-03-17 | $55.26 | $55.41 | $55.26 | $55.41 | $50.50 | 3,997 |
| 2017-03-16 | $55.00 | $55.25 | $54.97 | $55.20 | $50.31 | 11,564 |
| 2017-03-15 | $54.21 | $54.82 | $54.16 | $54.80 | $49.94 | 6,562 |
| 2017-03-14 | $54.14 | $54.23 | $54.03 | $54.13 | $49.33 | 16,007 |
| 2017-03-13 | $54.21 | $54.39 | $54.19 | $54.39 | $49.57 | 19,581 |
| 2017-03-10 | $53.78 | $54.15 | $53.78 | $54.15 | $49.35 | 4,857 |
| 2017-03-09 | $53.21 | $53.23 | $53.07 | $53.23 | $48.51 | 5,849 |
| 2017-03-08 | $53.04 | $53.04 | $52.83 | $52.84 | $48.16 | 5,189 |
| 2017-03-07 | $53.08 | $53.28 | $52.99 | $53.14 | $48.43 | 17,378 |
| 2017-03-06 | $53.57 | $53.63 | $53.47 | $53.59 | $48.84 | 7,626 |
| 2017-03-03 | $53.69 | $53.89 | $53.57 | $53.89 | $49.11 | 11,030 |
| 2017-03-02 | $53.76 | $53.76 | $53.61 | $53.65 | $48.90 | 1,355 |
| 2017-03-01 | $53.66 | $53.98 | $53.66 | $53.88 | $49.11 | 4,564 |
| 2017-02-28 | $53.37 | $53.74 | $53.37 | $53.52 | $48.78 | 8,968 |
| 2017-02-27 | $53.71 | $53.71 | $53.69 | $53.69 | $48.93 | 500 |
| 2017-02-24 | $53.69 | $53.69 | $53.57 | $53.63 | $48.88 | 3,434 |
| 2017-02-23 | $54.34 | $54.34 | $54.02 | $54.19 | $49.39 | 29,710 |
| 2017-02-22 | $53.60 | $54.02 | $53.56 | $54.02 | $49.23 | 3,760 |
| 2017-02-21 | $54.06 | $54.06 | $53.83 | $53.97 | $49.19 | 11,247 |
| 2017-02-17 | $54.19 | $54.24 | $54.04 | $54.24 | $49.43 | 24,837 |
| 2017-02-16 | $54.28 | $54.58 | $54.28 | $54.58 | $49.74 | 25,879 |
| 2017-02-15 | $53.94 | $54.05 | $53.88 | $54.05 | $49.26 | 11,260 |
| 2017-02-14 | $53.86 | $53.86 | $53.64 | $53.75 | $48.99 | 2,895 |
| 2017-02-13 | $53.74 | $53.80 | $53.66 | $53.78 | $49.01 | 23,377 |
| 2017-02-10 | $53.51 | $53.75 | $53.51 | $53.68 | $48.92 | 5,880 |
| 2017-02-09 | $53.35 | $53.68 | $53.35 | $53.64 | $48.89 | 7,950 |
| 2017-02-08 | $52.93 | $53.17 | $52.90 | $53.15 | $48.44 | 7,343 |
| 2017-02-07 | $53.12 | $53.17 | $52.94 | $53.12 | $48.41 | 21,017 |
| 2017-02-06 | $53.28 | $53.54 | $53.28 | $53.48 | $48.74 | 11,825 |
| 2017-02-03 | $53.52 | $53.98 | $53.52 | $53.97 | $49.19 | 14,605 |
| 2017-02-02 | $53.81 | $53.91 | $53.54 | $53.62 | $48.87 | 149,878 |
| 2017-02-01 | $54.13 | $54.48 | $54.05 | $54.48 | $49.65 | 34,201 |
| 2017-01-31 | $53.84 | $53.98 | $53.70 | $53.88 | $49.11 | 24,381 |
| 2017-01-30 | $53.07 | $53.46 | $53.02 | $53.43 | $48.70 | 12,132 |
| 2017-01-27 | $53.26 | $53.63 | $53.26 | $53.61 | $48.86 | 15,541 |
| 2017-01-26 | $53.14 | $53.25 | $53.04 | $53.07 | $48.37 | 26,230 |
| 2017-01-25 | $52.88 | $53.10 | $52.84 | $53.10 | $48.39 | 59,002 |
| 2017-01-24 | $52.62 | $52.64 | $52.35 | $52.54 | $47.88 | 8,772 |
| 2017-01-23 | $52.79 | $52.79 | $52.47 | $52.70 | $48.03 | 24,456 |
| 2017-01-20 | $52.58 | $52.71 | $52.58 | $52.66 | $47.99 | 5,251 |
| 2017-01-19 | $52.46 | $52.51 | $52.32 | $52.50 | $47.85 | 11,961 |
| 2017-01-18 | $52.60 | $52.72 | $52.48 | $52.55 | $47.89 | 10,203 |
| 2017-01-17 | $53.03 | $53.03 | $52.70 | $52.78 | $48.10 | 23,469 |
| 2017-01-13 | $52.54 | $52.72 | $52.53 | $52.63 | $47.97 | 19,788 |
| 2017-01-12 | $51.92 | $52.15 | $51.92 | $52.12 | $47.50 | 34,799 |
| 2017-01-11 | $51.61 | $52.13 | $51.60 | $52.10 | $47.48 | 39,795 |
| 2017-01-10 | $52.08 | $52.08 | $51.89 | $51.89 | $47.29 | 20,281 |
| 2017-01-09 | $52.09 | $52.26 | $52.09 | $52.11 | $47.49 | 42,552 |
| 2017-01-06 | $52.37 | $52.56 | $52.37 | $52.48 | $47.83 | 23,135 |
| 2017-01-05 | $52.35 | $52.67 | $52.26 | $52.62 | $47.96 | 27,215 |
| 2017-01-04 | $51.54 | $51.71 | $51.36 | $51.66 | $47.08 | 46,007 |
| 2017-01-03 | $51.50 | $51.50 | $51.12 | $51.25 | $46.71 | 69,609 |
| 2016-12-30 | $51.09 | $51.33 | $50.93 | $50.99 | $46.47 | 19,299 |
| 2016-12-29 | $50.62 | $51.02 | $50.62 | $50.95 | $46.44 | 9,790 |
| 2016-12-28 | $50.39 | $50.44 | $50.21 | $50.33 | $45.87 | 2,502 |
| 2016-12-27 | $50.50 | $50.67 | $50.48 | $50.54 | $46.06 | 3,854 |
| 2016-12-23 | $50.35 | $50.42 | $50.34 | $50.42 | $45.95 | 14,023 |
| 2016-12-22 | $50.27 | $50.33 | $50.11 | $50.11 | $45.67 | 37,310 |
| 2016-12-21 | $49.99 | $50.11 | $49.96 | $50.02 | $45.59 | 44,542 |
| 2016-12-20 | $49.65 | $49.91 | $49.65 | $49.90 | $45.45 | 22,462 |
| 2016-12-19 | $50.04 | $50.13 | $49.75 | $49.76 | $45.32 | 44,534 |
| 2016-12-16 | $49.66 | $49.97 | $49.65 | $49.80 | $45.36 | 16,972 |
| 2016-12-15 | $49.47 | $49.84 | $49.47 | $49.70 | $45.27 | 14,562 |
| 2016-12-14 | $50.12 | $50.16 | $49.41 | $49.41 | $45.00 | 16,665 |
| 2016-12-13 | $50.08 | $50.32 | $50.08 | $50.14 | $45.67 | 3,552 |
| 2016-12-12 | $49.61 | $49.82 | $49.61 | $49.69 | $45.26 | 14,017 |
| 2016-12-09 | $49.48 | $49.86 | $49.48 | $49.86 | $45.41 | 4,990 |
| 2016-12-08 | $49.16 | $49.35 | $49.01 | $49.09 | $44.71 | 96,260 |
| 2016-12-07 | $49.74 | $49.93 | $49.26 | $49.77 | $45.33 | 101,855 |
| 2016-12-06 | $49.51 | $49.73 | $49.28 | $49.73 | $45.29 | 41,062 |
| 2016-12-05 | $49.22 | $49.48 | $49.15 | $49.45 | $45.04 | 14,334 |
| 2016-12-02 | $48.73 | $48.82 | $48.56 | $48.69 | $44.35 | 7,496 |
| 2016-12-01 | $48.86 | $48.86 | $48.52 | $48.62 | $44.28 | 10,993 |
| 2016-11-30 | $49.51 | $49.51 | $48.87 | $48.89 | $44.53 | 64,348 |
| 2016-11-29 | $48.73 | $49.22 | $48.73 | $49.12 | $44.74 | 38,712 |
| 2016-11-28 | $48.73 | $48.79 | $48.68 | $48.77 | $44.42 | 3,955 |
| 2016-11-25 | $48.73 | $48.81 | $48.73 | $48.80 | $44.45 | 1,684 |
| 2016-11-23 | $48.10 | $48.21 | $48.00 | $48.16 | $43.86 | 7,378 |
| 2016-11-22 | $48.57 | $48.73 | $48.49 | $48.73 | $44.38 | 13,074 |
| 2016-11-21 | $48.79 | $48.94 | $48.73 | $48.93 | $44.57 | 9,652 |
| 2016-11-18 | $48.94 | $48.94 | $48.59 | $48.68 | $44.34 | 3,034 |
| 2016-11-17 | $48.95 | $49.03 | $48.82 | $48.96 | $44.59 | 14,299 |
| 2016-11-16 | $48.87 | $49.01 | $48.62 | $48.68 | $44.34 | 26,984 |
| 2016-11-15 | $48.73 | $49.07 | $48.72 | $49.07 | $44.69 | 130,164 |
| 2016-11-14 | $48.57 | $48.57 | $48.27 | $48.38 | $44.06 | 94,070 |
| 2016-11-11 | $49.12 | $49.12 | $48.92 | $49.04 | $44.67 | 2,569 |
| 2016-11-10 | $49.52 | $49.71 | $49.22 | $49.56 | $45.14 | 17,908 |
| 2016-11-09 | $50.20 | $50.48 | $49.98 | $50.28 | $45.80 | 26,762 |
| 2016-11-08 | $50.80 | $50.80 | $50.55 | $50.75 | $46.22 | 22,518 |
| 2016-11-07 | $51.21 | $51.31 | $51.06 | $51.23 | $46.66 | 8,762 |
| 2016-11-04 | $50.72 | $50.98 | $50.71 | $50.80 | $46.27 | 10,780 |
| 2016-11-03 | $51.56 | $51.57 | $51.31 | $51.35 | $46.77 | 15,135 |
| 2016-11-02 | $51.76 | $51.76 | $51.31 | $51.35 | $46.77 | 9,463 |
| 2016-11-01 | $52.63 | $52.63 | $51.95 | $52.11 | $47.46 | 7,903 |
| 2016-10-31 | $52.53 | $52.87 | $52.44 | $52.87 | $48.15 | 62,563 |
| 2016-10-28 | $52.39 | $52.66 | $52.36 | $52.66 | $47.96 | 60,482 |
| 2016-10-27 | $54.33 | $54.40 | $54.23 | $54.25 | $49.41 | 11,489 |
| 2016-10-26 | $54.03 | $54.13 | $53.78 | $53.93 | $49.12 | 4,505 |
| 2016-10-25 | $54.62 | $54.62 | $54.30 | $54.48 | $49.62 | 14,801 |
| 2016-10-24 | $54.89 | $55.00 | $54.78 | $54.90 | $50.00 | 11,523 |
| 2016-10-21 | $54.85 | $55.00 | $54.85 | $55.00 | $50.09 | 3,852 |
| 2016-10-20 | $54.73 | $54.93 | $54.73 | $54.85 | $49.96 | 9,240 |
| 2016-10-19 | $54.77 | $54.82 | $54.66 | $54.68 | $49.80 | 16,441 |
| 2016-10-18 | $54.48 | $54.59 | $54.32 | $54.38 | $49.53 | 18,616 |
| 2016-10-17 | $53.65 | $53.91 | $53.63 | $53.82 | $49.02 | 18,510 |
| 2016-10-14 | $54.19 | $54.19 | $53.69 | $53.69 | $48.90 | 10,632 |
| 2016-10-13 | $53.23 | $53.69 | $53.15 | $53.68 | $48.89 | 59,693 |
| 2016-10-12 | $53.86 | $53.88 | $53.63 | $53.80 | $49.00 | 7,052 |
| 2016-10-11 | $54.36 | $54.36 | $53.70 | $53.82 | $49.02 | 65,106 |
| 2016-10-10 | $54.80 | $54.85 | $54.70 | $54.75 | $49.87 | 3,556 |
| 2016-10-07 | $54.90 | $54.92 | $54.39 | $54.90 | $50.00 | 114,167 |
| 2016-10-06 | $55.22 | $55.36 | $55.07 | $55.15 | $50.23 | 4,092 |
| 2016-10-05 | $55.64 | $55.65 | $55.40 | $55.53 | $50.58 | 7,704 |
| 2016-10-04 | $54.91 | $55.10 | $54.76 | $54.88 | $49.99 | 17,454 |
| 2016-10-03 | $55.06 | $55.22 | $55.05 | $55.22 | $50.29 | 7,523 |
| 2016-09-30 | $55.21 | $55.72 | $55.12 | $55.53 | $50.58 | 17,986 |
| 2016-09-29 | $55.58 | $55.58 | $54.83 | $54.91 | $50.01 | 13,899 |
| 2016-09-28 | $55.85 | $56.06 | $55.60 | $56.06 | $51.06 | 11,279 |
| 2016-09-27 | $55.36 | $55.62 | $55.25 | $55.59 | $50.63 | 8,571 |
| 2016-09-26 | $56.08 | $56.19 | $55.97 | $55.97 | $50.98 | 1,801 |
| 2016-09-23 | $56.42 | $56.42 | $56.37 | $56.37 | $51.34 | 1,147 |
| 2016-09-22 | $57.00 | $57.09 | $56.69 | $56.73 | $51.67 | 3,859 |
| 2016-09-21 | $56.39 | $56.71 | $56.24 | $56.71 | $51.65 | 14,253 |
| 2016-09-20 | $56.35 | $56.45 | $56.20 | $56.20 | $51.19 | 6,671 |
| 2016-09-19 | $56.13 | $56.30 | $55.99 | $56.01 | $51.01 | 5,748 |
| 2016-09-16 | $55.89 | $56.02 | $55.81 | $56.00 | $51.01 | 18,770 |
| 2016-09-15 | $55.99 | $56.54 | $55.97 | $56.54 | $51.50 | 6,641 |
| 2016-09-14 | $56.15 | $56.22 | $56.15 | $56.20 | $51.19 | 4,685 |
| 2016-09-13 | $56.00 | $56.00 | $55.55 | $55.74 | $50.77 | 30,461 |
| 2016-09-12 | $55.30 | $56.19 | $55.23 | $56.19 | $51.18 | 43,620 |
| 2016-09-09 | $56.04 | $56.04 | $55.32 | $55.32 | $50.39 | 8,751 |
| 2016-09-08 | $56.84 | $56.86 | $56.75 | $56.77 | $51.71 | 4,837 |
| 2016-09-07 | $56.87 | $56.91 | $56.72 | $56.91 | $51.84 | 3,246 |
| 2016-09-06 | $56.50 | $56.94 | $56.50 | $56.83 | $51.77 | 10,564 |
| 2016-09-02 | $56.54 | $56.70 | $56.41 | $56.65 | $51.60 | 11,842 |
| 2016-09-01 | $56.60 | $56.75 | $56.43 | $56.60 | $51.55 | 26,146 |
| 2016-08-31 | $56.55 | $56.55 | $56.23 | $56.36 | $51.33 | 7,451 |
| 2016-08-30 | $56.39 | $56.52 | $56.36 | $56.42 | $51.39 | 5,132 |
| 2016-08-29 | $56.23 | $56.61 | $56.23 | $56.61 | $51.56 | 4,015 |
| 2016-08-26 | $56.99 | $57.22 | $56.18 | $56.36 | $51.33 | 32,293 |
| 2016-08-25 | $56.85 | $56.85 | $56.70 | $56.70 | $51.64 | 3,194 |
| 2016-08-24 | $57.12 | $57.19 | $56.90 | $56.90 | $51.82 | 5,381 |
| 2016-08-23 | $57.41 | $57.41 | $57.07 | $57.14 | $52.04 | 5,668 |
| 2016-08-22 | $56.84 | $57.18 | $56.84 | $57.11 | $52.02 | 3,925 |
| 2016-08-19 | $56.45 | $56.73 | $56.45 | $56.65 | $51.60 | 6,669 |
| 2016-08-18 | $55.80 | $56.38 | $55.80 | $56.37 | $51.34 | 13,539 |
| 2016-08-17 | $55.20 | $55.68 | $55.14 | $55.56 | $50.60 | 76,782 |
| 2016-08-16 | $55.74 | $55.84 | $55.58 | $55.59 | $50.63 | 420,058 |
| 2016-08-15 | $55.62 | $55.86 | $55.62 | $55.76 | $50.79 | 10,882 |
| 2016-08-12 | $55.56 | $55.58 | $55.30 | $55.39 | $50.45 | 22,952 |
| 2016-08-11 | $55.29 | $55.39 | $55.26 | $55.26 | $50.33 | 25,898 |
| 2016-08-10 | $55.60 | $55.60 | $55.18 | $55.23 | $50.30 | 16,519 |
| 2016-08-09 | $55.33 | $55.77 | $55.33 | $55.59 | $50.63 | 17,688 |
| 2016-08-08 | $54.79 | $54.97 | $54.74 | $54.83 | $49.94 | 73,444 |
| 2016-08-05 | $55.20 | $55.51 | $55.04 | $55.43 | $50.49 | 81,835 |
| 2016-08-04 | $56.17 | $56.43 | $56.17 | $56.34 | $51.31 | 21,970 |
| 2016-08-03 | $56.13 | $56.28 | $56.01 | $56.13 | $51.12 | 10,447 |
| 2016-08-02 | $56.73 | $56.73 | $56.50 | $56.63 | $51.58 | 9,447 |
| 2016-08-01 | $56.98 | $57.18 | $56.90 | $57.03 | $51.94 | 5,480 |
| 2016-07-29 | $56.97 | $57.24 | $56.97 | $57.24 | $52.13 | 8,615 |
| 2016-07-28 | $56.81 | $56.99 | $56.65 | $56.75 | $51.69 | 20,198 |
| 2016-07-27 | $56.06 | $56.27 | $55.75 | $56.27 | $51.25 | 16,055 |
| 2016-07-26 | $56.02 | $56.29 | $55.83 | $56.27 | $51.25 | 30,891 |
| 2016-07-25 | $55.60 | $55.63 | $55.23 | $55.43 | $50.49 | 14,920 |
| 2016-07-22 | $55.84 | $55.84 | $55.53 | $55.68 | $50.71 | 24,561 |
| 2016-07-21 | $55.47 | $55.60 | $55.40 | $55.45 | $50.50 | 30,276 |
| 2016-07-20 | $55.39 | $55.73 | $55.39 | $55.73 | $50.76 | 24,337 |
| 2016-07-19 | $55.15 | $55.33 | $55.05 | $55.24 | $50.31 | 18,803 |
| 2016-07-18 | $55.26 | $55.41 | $55.16 | $55.24 | $50.31 | 68,663 |
| 2016-07-15 | $55.29 | $55.56 | $55.12 | $55.25 | $50.32 | 33,054 |
| 2016-07-14 | $55.73 | $55.94 | $55.72 | $55.83 | $50.85 | 31,967 |
| 2016-07-13 | $55.72 | $55.92 | $55.63 | $55.70 | $50.73 | 38,785 |
| 2016-07-12 | $55.83 | $55.90 | $55.56 | $55.56 | $50.60 | 14,673 |
| 2016-07-11 | $55.31 | $55.53 | $55.18 | $55.26 | $50.33 | 40,771 |
| 2016-07-08 | $54.40 | $54.67 | $54.39 | $54.63 | $49.76 | 31,351 |
| 2016-07-07 | $54.01 | $54.25 | $53.81 | $53.90 | $49.09 | 30,338 |
| 2016-07-06 | $53.60 | $53.67 | $53.08 | $53.66 | $48.87 | 66,038 |
| 2016-07-05 | $55.16 | $55.22 | $54.17 | $54.31 | $49.47 | 29,527 |
| 2016-07-01 | $55.39 | $55.90 | $55.39 | $55.79 | $50.81 | 21,688 |
| 2016-06-30 | $54.70 | $55.48 | $54.70 | $55.36 | $50.42 | 40,411 |
| 2016-06-29 | $54.20 | $54.40 | $54.10 | $54.31 | $49.47 | 9,119 |
| 2016-06-28 | $52.86 | $53.01 | $52.53 | $52.92 | $48.20 | 42,063 |
| 2016-06-27 | $51.76 | $51.99 | $50.90 | $51.61 | $47.01 | 167,790 |
| 2016-06-24 | $53.58 | $53.71 | $52.88 | $52.88 | $48.16 | 80,989 |
| 2016-06-23 | $56.69 | $57.35 | $56.48 | $57.19 | $52.09 | 44,917 |
| 2016-06-22 | $55.33 | $55.56 | $55.12 | $55.18 | $50.26 | 38,973 |
| 2016-06-21 | $55.88 | $55.92 | $55.51 | $55.75 | $50.21 | 165,185 |
| 2016-06-20 | $55.81 | $55.84 | $55.57 | $55.57 | $50.05 | 10,568 |
| 2016-06-17 | $54.03 | $54.64 | $54.03 | $54.51 | $49.10 | 21,342 |
| 2016-06-16 | $53.37 | $54.19 | $53.04 | $54.18 | $48.80 | 95,797 |
| 2016-06-15 | $54.61 | $54.75 | $54.37 | $54.41 | $49.01 | 31,246 |
| 2016-06-14 | $54.47 | $54.48 | $53.93 | $54.19 | $48.81 | 79,794 |
| 2016-06-13 | $55.44 | $56.18 | $55.44 | $55.63 | $50.10 | 46,971 |
| 2016-06-10 | $56.94 | $57.13 | $56.42 | $56.52 | $50.91 | 73,680 |
| 2016-06-09 | $58.64 | $58.78 | $58.55 | $58.65 | $52.82 | 326,015 |
| 2016-06-08 | $59.59 | $59.66 | $59.47 | $59.50 | $53.59 | 27,007 |
| 2016-06-07 | $59.55 | $59.77 | $59.55 | $59.64 | $53.72 | 16,904 |
| 2016-06-06 | $59.03 | $59.39 | $59.03 | $59.22 | $53.34 | 65,756 |
| 2016-06-03 | $58.79 | $59.22 | $58.69 | $59.22 | $53.34 | 31,302 |
| 2016-06-02 | $58.49 | $58.67 | $58.37 | $58.67 | $52.84 | 26,362 |
| 2016-06-01 | $58.42 | $58.94 | $58.42 | $58.89 | $53.04 | 87,981 |
| 2016-05-31 | $58.56 | $58.87 | $58.49 | $58.58 | $52.76 | 61,143 |
| 2016-05-27 | $58.39 | $58.58 | $58.38 | $58.43 | $52.63 | 19,245 |
| 2016-05-26 | $58.59 | $58.78 | $58.59 | $58.73 | $52.90 | 29,499 |
| 2016-05-25 | $58.38 | $58.61 | $58.33 | $58.53 | $52.72 | 127,474 |
| 2016-05-24 | $57.66 | $57.94 | $57.50 | $57.89 | $52.14 | 22,583 |
| 2016-05-23 | $57.39 | $57.50 | $57.30 | $57.36 | $51.66 | 17,075 |
| 2016-05-20 | $57.12 | $57.34 | $57.12 | $57.28 | $51.59 | 15,555 |
| 2016-05-19 | $56.74 | $56.82 | $56.53 | $56.65 | $51.02 | 22,345 |
| 2016-05-18 | $56.99 | $57.27 | $56.64 | $56.80 | $51.16 | 31,295 |
| 2016-05-17 | $57.24 | $57.53 | $57.06 | $57.10 | $51.43 | 16,874 |
| 2016-05-16 | $56.98 | $57.40 | $56.86 | $57.40 | $51.70 | 37,046 |
| 2016-05-13 | $57.08 | $57.08 | $56.79 | $56.95 | $51.29 | 12,099 |
| 2016-05-12 | $57.58 | $57.65 | $57.11 | $57.33 | $51.64 | 38,461 |
| 2016-05-11 | $57.27 | $57.48 | $57.15 | $57.28 | $51.59 | 66,603 |
| 2016-05-10 | $57.31 | $57.43 | $57.04 | $57.34 | $51.64 | 125,220 |
| 2016-05-09 | $56.89 | $56.94 | $56.60 | $56.60 | $50.98 | 136,838 |
| 2016-05-06 | $56.24 | $56.46 | $56.13 | $56.46 | $50.85 | 39,326 |
| 2016-05-05 | $56.32 | $56.44 | $56.08 | $56.16 | $50.58 | 35,087 |
| 2016-05-04 | $56.79 | $56.79 | $56.43 | $56.51 | $50.90 | 38,326 |
| 2016-05-03 | $57.31 | $57.31 | $56.69 | $56.76 | $51.12 | 92,461 |
| 2016-05-02 | $57.31 | $57.54 | $57.31 | $57.51 | $51.80 | 23,222 |
| 2016-04-29 | $57.33 | $57.47 | $57.03 | $57.25 | $51.56 | 13,637 |
| 2016-04-28 | $56.72 | $56.92 | $56.57 | $56.57 | $50.95 | 18,284 |
| 2016-04-27 | $56.66 | $57.08 | $56.66 | $57.00 | $51.34 | 31,768 |
| 2016-04-26 | $56.63 | $56.81 | $56.44 | $56.59 | $50.97 | 17,809 |
| 2016-04-25 | $56.72 | $56.78 | $56.48 | $56.73 | $51.10 | 30,125 |
| 2016-04-22 | $56.92 | $56.94 | $56.59 | $56.79 | $51.15 | 59,617 |
| 2016-04-21 | $57.21 | $57.22 | $56.91 | $57.02 | $51.36 | 21,744 |
| 2016-04-20 | $57.46 | $57.48 | $57.00 | $57.12 | $51.45 | 99,136 |
| 2016-04-19 | $57.78 | $57.95 | $57.59 | $57.79 | $52.05 | 39,150 |
| 2016-04-18 | $56.19 | $56.92 | $56.19 | $56.83 | $51.19 | 62,931 |
| 2016-04-15 | $56.43 | $56.58 | $56.34 | $56.34 | $50.74 | 29,207 |
| 2016-04-14 | $56.28 | $56.50 | $56.28 | $56.33 | $50.74 | 19,893 |
| 2016-04-13 | $56.22 | $56.22 | $55.91 | $56.17 | $50.59 | 39,628 |
| 2016-04-12 | $56.15 | $56.53 | $55.93 | $56.40 | $50.80 | 451,741 |
| 2016-04-11 | $56.94 | $56.98 | $56.56 | $56.57 | $50.95 | 11,172 |
| 2016-04-08 | $56.94 | $56.97 | $56.70 | $56.88 | $51.23 | 38,818 |
| 2016-04-07 | $56.50 | $56.75 | $56.08 | $56.47 | $50.86 | 40,306 |
| 2016-04-06 | $56.70 | $57.26 | $56.70 | $57.21 | $51.53 | 15,104 |
| 2016-04-05 | $56.41 | $56.52 | $56.18 | $56.39 | $50.79 | 68,904 |
| 2016-04-04 | $57.30 | $57.65 | $57.08 | $57.15 | $51.47 | 30,256 |
| 2016-04-01 | $56.42 | $56.97 | $56.35 | $56.89 | $51.24 | 28,932 |
| 2016-03-31 | $56.62 | $56.86 | $56.51 | $56.52 | $50.91 | 159,446 |
| 2016-03-30 | $56.28 | $56.73 | $56.27 | $56.48 | $50.87 | 261,111 |
| 2016-03-29 | $54.95 | $55.92 | $54.95 | $55.91 | $50.36 | 10,092 |
| 2016-03-28 | $55.17 | $55.25 | $55.03 | $55.18 | $49.70 | 15,121 |
| 2016-03-24 | $55.06 | $55.06 | $54.74 | $54.95 | $49.49 | 19,165 |
| 2016-03-23 | $55.63 | $55.63 | $55.28 | $55.47 | $49.96 | 5,013 |
| 2016-03-22 | $54.92 | $55.66 | $54.92 | $55.66 | $50.13 | 14,324 |
| 2016-03-21 | $55.40 | $55.54 | $55.34 | $55.46 | $49.95 | 15,023 |
| 2016-03-18 | $55.53 | $55.69 | $55.35 | $55.57 | $50.05 | 24,642 |
| 2016-03-17 | $55.62 | $55.80 | $55.41 | $55.76 | $50.22 | 22,981 |
| 2016-03-16 | $54.76 | $55.68 | $54.75 | $55.67 | $50.14 | 25,406 |
| 2016-03-15 | $55.20 | $55.25 | $55.08 | $55.17 | $49.69 | 8,996 |
| 2016-03-14 | $55.46 | $55.77 | $55.45 | $55.66 | $50.13 | 9,806 |
| 2016-03-11 | $55.14 | $55.73 | $55.14 | $55.65 | $50.12 | 18,938 |
| 2016-03-10 | $54.74 | $55.07 | $53.87 | $54.36 | $48.96 | 35,672 |
| 2016-03-09 | $54.55 | $54.56 | $54.24 | $54.32 | $48.92 | 864,290 |
| 2016-03-08 | $54.89 | $54.89 | $54.55 | $54.55 | $49.13 | 10,209 |
| 2016-03-07 | $55.03 | $55.55 | $54.88 | $55.49 | $49.98 | 20,325 |
| 2016-03-04 | $55.08 | $55.37 | $55.05 | $55.12 | $49.65 | 20,772 |
| 2016-03-03 | $53.62 | $54.09 | $53.46 | $54.06 | $48.69 | 14,008 |
| 2016-03-02 | $53.65 | $54.04 | $53.54 | $54.04 | $48.67 | 6,938 |
| 2016-03-01 | $53.42 | $54.19 | $53.40 | $54.16 | $48.78 | 22,100 |
| 2016-02-29 | $53.05 | $53.30 | $52.90 | $52.90 | $47.65 | 11,219 |
| 2016-02-26 | $53.24 | $53.31 | $52.92 | $52.96 | $47.70 | 11,198 |
| 2016-02-25 | $52.81 | $53.19 | $52.77 | $53.19 | $47.91 | 19,283 |
| 2016-02-24 | $52.00 | $52.34 | $51.63 | $52.32 | $47.12 | 27,502 |
| 2016-02-23 | $53.23 | $53.36 | $53.07 | $53.07 | $47.80 | 6,548 |
| 2016-02-22 | $53.04 | $53.29 | $53.00 | $53.29 | $48.00 | 22,216 |
| 2016-02-19 | $52.44 | $52.67 | $52.16 | $52.54 | $47.32 | 11,629 |
| 2016-02-18 | $53.11 | $53.11 | $52.59 | $52.59 | $47.37 | 48,850 |
| 2016-02-17 | $52.56 | $52.88 | $52.49 | $52.86 | $47.61 | 19,756 |
| 2016-02-16 | $51.71 | $51.91 | $51.48 | $51.78 | $46.64 | 9,486 |
| 2016-02-12 | $50.08 | $50.45 | $49.97 | $50.45 | $45.44 | 18,655 |
| 2016-02-11 | $49.91 | $50.02 | $49.64 | $49.91 | $44.95 | 11,871 |
| 2016-02-10 | $50.11 | $50.47 | $50.09 | $50.12 | $45.14 | 37,348 |
| 2016-02-09 | $47.88 | $49.23 | $47.74 | $48.98 | $44.12 | 393,240 |
| 2016-02-08 | $49.85 | $49.85 | $49.13 | $49.61 | $44.68 | 72,335 |
| 2016-02-05 | $52.42 | $52.42 | $51.76 | $51.81 | $46.66 | 12,041 |
| 2016-02-04 | $52.77 | $52.86 | $52.25 | $52.68 | $47.45 | 136,176 |
| 2016-02-03 | $53.10 | $53.13 | $52.40 | $53.04 | $47.77 | 130,904 |
| 2016-02-02 | $53.95 | $53.95 | $53.47 | $53.61 | $48.29 | 106,920 |
| 2016-02-01 | $54.05 | $54.51 | $53.94 | $54.47 | $49.06 | 13,589 |
| 2016-01-29 | $53.83 | $54.15 | $53.63 | $54.12 | $48.74 | 15,279 |
| 2016-01-28 | $53.45 | $53.45 | $52.85 | $53.24 | $47.95 | 11,465 |
| 2016-01-27 | $53.52 | $53.86 | $53.23 | $53.41 | $48.11 | 42,497 |
| 2016-01-26 | $52.73 | $53.36 | $52.73 | $53.33 | $48.03 | 48,652 |
| 2016-01-25 | $52.88 | $53.07 | $52.76 | $52.78 | $47.54 | 13,792 |
| 2016-01-22 | $52.18 | $52.53 | $52.18 | $52.51 | $47.29 | 30,945 |
| 2016-01-21 | $50.63 | $51.36 | $50.56 | $51.23 | $46.14 | 57,901 |
| 2016-01-20 | $50.49 | $50.65 | $49.84 | $50.48 | $45.47 | 35,156 |
| 2016-01-19 | $51.42 | $51.64 | $51.20 | $51.34 | $46.24 | 45,164 |
| 2016-01-15 | $51.31 | $51.58 | $50.63 | $51.05 | $45.98 | 18,579 |
| 2016-01-14 | $52.71 | $53.23 | $52.37 | $53.07 | $47.80 | 27,355 |
| 2016-01-13 | $53.80 | $53.81 | $52.68 | $52.90 | $47.65 | 570,701 |
| 2016-01-12 | $53.66 | $53.67 | $53.30 | $53.58 | $48.26 | 34,164 |
| 2016-01-11 | $53.60 | $53.60 | $52.77 | $53.05 | $47.78 | 208,489 |
| 2016-01-08 | $54.48 | $54.48 | $53.69 | $53.72 | $48.38 | 73,105 |
| 2016-01-07 | $53.93 | $54.66 | $53.93 | $54.34 | $48.94 | 60,185 |
| 2016-01-06 | $54.67 | $55.04 | $54.35 | $55.02 | $49.56 | 28,836 |
| 2016-01-05 | $55.57 | $55.57 | $55.06 | $55.21 | $49.73 | 12,949 |
| 2016-01-04 | $55.60 | $55.64 | $54.99 | $55.60 | $50.08 | 44,266 |
| 2015-12-31 | $56.48 | $56.48 | $55.85 | $55.85 | $50.30 | 17,594 |
| 2015-12-30 | $56.82 | $56.82 | $56.50 | $56.62 | $50.99 | 19,086 |
| 2015-12-29 | $56.45 | $56.69 | $56.44 | $56.62 | $51.00 | 3,702 |
| 2015-12-28 | $56.01 | $56.20 | $56.01 | $56.20 | $50.62 | 3,664 |
| 2015-12-24 | $55.99 | $56.07 | $55.77 | $55.85 | $50.30 | 5,618 |
| 2015-12-23 | $55.60 | $55.81 | $55.48 | $55.75 | $50.21 | 10,377 |
| 2015-12-22 | $55.01 | $55.25 | $55.01 | $55.15 | $49.67 | 5,314 |
| 2015-12-21 | $54.80 | $55.17 | $54.72 | $54.75 | $49.31 | 112,082 |
| 2015-12-18 | $54.81 | $55.09 | $54.62 | $54.62 | $49.19 | 521,790 |
| 2015-12-17 | $55.64 | $55.64 | $55.12 | $55.20 | $49.71 | 11,991 |
| 2015-12-16 | $55.31 | $55.77 | $54.84 | $55.67 | $50.14 | 29,803 |
| 2015-12-15 | $54.94 | $55.07 | $54.74 | $54.75 | $49.30 | 8,779 |
| 2015-12-14 | $54.54 | $54.65 | $54.25 | $54.50 | $49.08 | 23,648 |
| 2015-12-11 | $54.98 | $54.98 | $54.31 | $54.36 | $48.95 | 27,798 |
| 2015-12-10 | $55.66 | $55.85 | $55.51 | $55.63 | $50.10 | 28,648 |
| 2015-12-09 | $55.84 | $56.39 | $55.69 | $55.87 | $50.32 | 423,558 |
| 2015-12-08 | $56.23 | $56.23 | $55.81 | $55.98 | $50.41 | 21,230 |
| 2015-12-07 | $56.85 | $56.85 | $56.60 | $56.82 | $51.17 | 21,200 |
| 2015-12-04 | $56.51 | $56.81 | $56.29 | $56.81 | $51.16 | 24,253 |
| 2015-12-03 | $56.34 | $56.50 | $56.08 | $56.23 | $50.64 | 56,797 |
| 2015-12-02 | $55.75 | $55.75 | $55.35 | $55.35 | $49.84 | 37,214 |
| 2015-12-01 | $55.90 | $55.90 | $55.50 | $55.75 | $50.20 | 21,865 |
| 2015-11-30 | $55.15 | $55.24 | $55.07 | $55.13 | $49.65 | 16,662 |
| 2015-11-27 | $54.50 | $54.66 | $54.50 | $54.66 | $49.22 | 4,072 |
| 2015-11-25 | $54.09 | $54.27 | $54.09 | $54.17 | $48.78 | 14,001 |
| 2015-11-24 | $53.68 | $54.08 | $53.65 | $54.03 | $48.65 | 8,807 |
| 2015-11-23 | $54.17 | $54.29 | $53.84 | $53.93 | $48.56 | 29,682 |
| 2015-11-20 | $54.57 | $54.57 | $54.26 | $54.33 | $48.92 | 13,262 |
| 2015-11-19 | $54.73 | $54.81 | $54.52 | $54.70 | $49.25 | 19,547 |
| 2015-11-18 | $54.36 | $54.44 | $53.90 | $54.29 | $48.89 | 18,425 |
| 2015-11-17 | $54.21 | $54.23 | $53.81 | $53.82 | $48.46 | 22,426 |
| 2015-11-16 | $53.19 | $53.73 | $53.19 | $53.73 | $48.38 | 19,965 |
| 2015-11-13 | $53.25 | $53.35 | $52.93 | $53.13 | $47.85 | 14,849 |
| 2015-11-12 | $53.86 | $54.01 | $53.64 | $53.69 | $48.35 | 17,040 |
| 2015-11-11 | $53.94 | $54.26 | $53.94 | $54.00 | $48.63 | 26,815 |
| 2015-11-10 | $53.17 | $53.42 | $53.15 | $53.39 | $48.08 | 13,661 |
| 2015-11-09 | $53.51 | $53.66 | $53.39 | $53.59 | $48.26 | 178,764 |
| 2015-11-06 | $53.54 | $54.06 | $53.54 | $54.06 | $48.68 | 267,270 |
| 2015-11-05 | $54.35 | $54.36 | $53.86 | $53.98 | $48.61 | 13,244 |
| 2015-11-04 | $53.46 | $53.69 | $53.08 | $53.24 | $47.94 | 26,937 |
| 2015-11-03 | $53.23 | $53.70 | $53.23 | $53.59 | $48.26 | 16,226 |
| 2015-11-02 | $53.58 | $53.58 | $53.31 | $53.53 | $48.20 | 34,757 |
| 2015-10-30 | $53.16 | $53.35 | $52.85 | $52.98 | $47.71 | 8,678 |
| 2015-10-29 | $52.61 | $52.98 | $52.61 | $52.96 | $47.69 | 21,772 |
| 2015-10-28 | $54.11 | $54.61 | $53.75 | $53.96 | $48.59 | 18,705 |
| 2015-10-27 | $53.95 | $53.95 | $53.64 | $53.92 | $48.56 | 14,735 |
| 2015-10-26 | $53.99 | $54.36 | $53.87 | $54.34 | $48.93 | 29,225 |
| 2015-10-23 | $53.81 | $54.02 | $53.67 | $54.02 | $48.65 | 35,922 |
| 2015-10-22 | $53.74 | $53.82 | $53.56 | $53.56 | $48.23 | 21,162 |
| 2015-10-21 | $54.45 | $54.45 | $54.14 | $54.14 | $48.75 | 27,906 |
| 2015-10-20 | $54.67 | $54.71 | $54.39 | $54.56 | $49.13 | 5,542 |
| 2015-10-19 | $54.59 | $54.79 | $54.59 | $54.68 | $49.24 | 21,257 |
| 2015-10-16 | $54.36 | $54.57 | $54.27 | $54.47 | $49.05 | 6,855 |
| 2015-10-15 | $53.67 | $53.94 | $53.64 | $53.93 | $48.56 | 5,262 |
| 2015-10-14 | $53.55 | $53.83 | $53.39 | $53.61 | $48.28 | 195,756 |
| 2015-10-13 | $54.30 | $54.38 | $53.96 | $53.97 | $48.60 | 14,326 |
| 2015-10-12 | $54.82 | $54.86 | $54.82 | $54.85 | $49.39 | 7,958 |
| 2015-10-09 | $54.75 | $54.90 | $54.71 | $54.71 | $49.26 | 19,799 |
| 2015-10-08 | $54.02 | $54.88 | $54.02 | $54.88 | $49.42 | 22,119 |
| 2015-10-07 | $54.60 | $54.71 | $54.35 | $54.71 | $49.27 | 13,634 |
| 2015-10-06 | $54.69 | $54.69 | $54.36 | $54.68 | $49.24 | 19,632 |
| 2015-10-05 | $54.20 | $54.32 | $54.10 | $54.32 | $48.92 | 15,736 |
| 2015-10-02 | $53.09 | $53.61 | $53.09 | $53.61 | $48.28 | 2,355 |
| 2015-10-01 | $53.33 | $53.41 | $53.08 | $53.41 | $48.10 | 36,463 |
| 2015-09-30 | $52.90 | $53.04 | $52.69 | $53.04 | $47.76 | 34,218 |
| 2015-09-29 | $52.51 | $52.63 | $52.35 | $52.57 | $47.34 | 12,903 |
| 2015-09-28 | $53.29 | $53.36 | $52.83 | $52.92 | $47.66 | 35,313 |
| 2015-09-25 | $54.02 | $54.02 | $53.38 | $53.38 | $48.07 | 11,078 |
| 2015-09-24 | $53.58 | $53.58 | $53.15 | $53.48 | $48.16 | 26,226 |
| 2015-09-23 | $53.70 | $53.73 | $53.35 | $53.52 | $48.20 | 5,745 |
| 2015-09-22 | $53.75 | $53.75 | $53.31 | $53.71 | $48.37 | 12,378 |
| 2015-09-21 | $54.77 | $54.79 | $54.46 | $54.57 | $49.14 | 56,000 |
| 2015-09-18 | $54.90 | $54.90 | $54.35 | $54.41 | $49.00 | 3,461 |
| 2015-09-17 | $54.99 | $55.62 | $54.85 | $55.27 | $49.77 | 10,908 |
| 2015-09-16 | $54.54 | $54.88 | $54.39 | $54.87 | $49.41 | 14,746 |
| 2015-09-15 | $54.46 | $54.46 | $54.19 | $54.40 | $48.99 | 3,556 |
| 2015-09-14 | $54.17 | $54.40 | $54.17 | $54.26 | $48.86 | 2,570 |
| 2015-09-11 | $54.67 | $54.95 | $54.46 | $54.89 | $49.43 | 6,426 |
| 2015-09-10 | $54.66 | $54.80 | $54.57 | $54.67 | $49.23 | 6,355 |
| 2015-09-09 | $54.94 | $54.94 | $54.19 | $54.20 | $48.81 | 9,416 |
| 2015-09-08 | $54.03 | $54.46 | $54.03 | $54.45 | $49.03 | 17,303 |
| 2015-09-04 | $53.33 | $53.36 | $53.22 | $53.26 | $47.96 | 11,571 |
| 2015-09-03 | $54.04 | $54.28 | $53.80 | $53.92 | $48.56 | 12,558 |