BTC iShares MSCI Emerging Markets Asia ETF (EEMA) Exchange: NASDAQ
Data as of Aug. 18, 2025
$86.27 ($0.58) 0.67%
BTC iShares MSCI Emerging Markets Asia ETF - Daily Information
Click for more stock information on BTC iShares MSCI Emerging Markets Asia ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $86.17 |
| Previous Close | $86.27 |
| High | $86.43 |
| Low | $85.99 |
| Adjusted Open | $86.17 |
| Previous Adjusted Close | $86.27 |
| Adjusted High | $86.43 |
| Adjusted Low | $85.99 |
Invest in BTC iShares MSCI Emerging Markets Asia ETF (EEMA)
Historical Stock Data for BTC iShares MSCI Emerging Markets Asia ETF (EEMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $86.17 | $86.43 | $85.99 | $86.27 | $86.27 | 54,317 |
| 2025-08-15 | $85.95 | $85.95 | $85.56 | $85.69 | $85.69 | 27,993 |
| 2025-08-14 | $85.45 | $85.91 | $85.29 | $85.48 | $85.48 | 177,365 |
| 2025-08-13 | $86.46 | $86.89 | $86.29 | $86.65 | $86.65 | 95,446 |
| 2025-08-12 | $84.95 | $85.56 | $84.79 | $85.33 | $85.33 | 41,956 |
| 2025-08-11 | $84.53 | $84.88 | $84.36 | $84.36 | $84.36 | 30,217 |
| 2025-08-08 | $84.53 | $84.77 | $84.39 | $84.54 | $84.54 | 32,397 |
| 2025-08-07 | $85.23 | $85.23 | $84.56 | $84.92 | $84.92 | 36,345 |
| 2025-08-06 | $83.99 | $84.34 | $83.63 | $84.26 | $84.26 | 32,623 |
| 2025-08-05 | $84.48 | $84.48 | $83.79 | $83.82 | $83.82 | 406,625 |
| 2025-08-04 | $83.80 | $83.87 | $83.46 | $83.84 | $83.84 | 21,243 |
| 2025-08-01 | $82.66 | $83.10 | $82.42 | $82.88 | $82.88 | 37,725 |
| 2025-07-31 | $83.93 | $84.18 | $83.63 | $83.86 | $83.86 | 16,880 |
| 2025-07-30 | $84.48 | $85.20 | $83.99 | $84.28 | $84.28 | 64,809 |
| 2025-07-29 | $85.11 | $85.25 | $84.77 | $84.85 | $84.85 | 36,938 |
| 2025-07-28 | $85.09 | $85.11 | $84.63 | $84.80 | $84.80 | 19,854 |
| 2025-07-25 | $85.11 | $85.41 | $84.95 | $85.40 | $85.40 | 18,056 |
| 2025-07-24 | $85.87 | $85.88 | $85.50 | $85.69 | $85.69 | 50,202 |
| 2025-07-23 | $85.77 | $86.08 | $85.56 | $86.07 | $86.07 | 40,024 |
| 2025-07-22 | $84.71 | $85.19 | $84.52 | $85.14 | $85.14 | 56,641 |
| 2025-07-21 | $84.99 | $85.51 | $84.99 | $85.21 | $85.21 | 31,622 |
| 2025-07-18 | $84.83 | $84.96 | $84.46 | $84.59 | $84.59 | 17,577 |
| 2025-07-17 | $84.18 | $84.78 | $84.08 | $84.73 | $84.73 | 24,615 |
| 2025-07-16 | $83.80 | $84.32 | $83.36 | $84.27 | $84.27 | 20,084 |
| 2025-07-15 | $83.93 | $84.09 | $83.57 | $83.95 | $83.95 | 87,460 |
| 2025-07-14 | $82.72 | $83.17 | $82.44 | $83.12 | $83.12 | 38,270 |
| 2025-07-11 | $82.97 | $83.00 | $82.72 | $82.87 | $82.87 | 42,815 |
| 2025-07-10 | $82.79 | $83.06 | $82.57 | $83.06 | $83.06 | 64,303 |
| 2025-07-09 | $82.52 | $82.68 | $82.32 | $82.64 | $82.64 | 94,136 |
| 2025-07-08 | $82.72 | $82.78 | $82.44 | $82.73 | $82.73 | 49,060 |
| 2025-07-07 | $82.35 | $82.68 | $81.96 | $81.98 | $81.98 | 35,947 |
| 2025-07-03 | $83.11 | $83.38 | $83.11 | $83.30 | $83.30 | 34,925 |
| 2025-07-02 | $82.40 | $83.01 | $82.40 | $83.01 | $83.01 | 46,213 |
| 2025-07-01 | $82.65 | $82.90 | $82.47 | $82.72 | $82.72 | 22,008 |
| 2025-06-30 | $82.08 | $82.55 | $81.96 | $82.55 | $82.55 | 108,811 |
| 2025-06-27 | $82.66 | $82.87 | $82.24 | $82.67 | $82.67 | 45,295 |
| 2025-06-26 | $82.71 | $83.12 | $82.64 | $83.00 | $83.00 | 18,886 |
| 2025-06-25 | $82.75 | $82.75 | $82.29 | $82.56 | $82.56 | 34,473 |
| 2025-06-24 | $81.60 | $82.44 | $81.37 | $82.41 | $82.41 | 47,842 |
| 2025-06-23 | $79.23 | $80.31 | $79.23 | $80.23 | $80.23 | 42,022 |
| 2025-06-20 | $80.50 | $80.50 | $79.51 | $79.62 | $79.62 | 24,842 |
| 2025-06-18 | $80.25 | $80.47 | $80.00 | $80.20 | $80.20 | 38,142 |
| 2025-06-17 | $80.67 | $80.94 | $80.00 | $80.11 | $80.11 | 31,568 |
| 2025-06-16 | $81.11 | $81.52 | $81.06 | $81.14 | $81.14 | 52,699 |
| 2025-06-13 | $80.16 | $81.05 | $80.08 | $80.40 | $80.22 | 72,024 |
| 2025-06-12 | $81.47 | $81.67 | $81.28 | $81.65 | $81.46 | 121,650 |
| 2025-06-11 | $81.85 | $81.85 | $81.26 | $81.46 | $81.28 | 2,859,706 |
| 2025-06-10 | $80.93 | $81.23 | $80.57 | $81.17 | $80.99 | 4,652,982 |
| 2025-06-09 | $80.10 | $80.73 | $80.10 | $80.59 | $80.41 | 3,705,319 |
| 2025-06-06 | $79.46 | $79.69 | $79.32 | $79.69 | $79.69 | 3,865 |
| 2025-06-05 | $79.63 | $79.73 | $79.22 | $79.37 | $79.37 | 27,286 |
| 2025-06-04 | $78.71 | $78.99 | $78.54 | $78.89 | $78.89 | 14,798 |
| 2025-06-03 | $77.57 | $77.89 | $77.33 | $77.83 | $77.83 | 32,481 |
| 2025-06-02 | $77.21 | $77.61 | $76.99 | $77.61 | $77.61 | 13,324 |
| 2025-05-30 | $76.99 | $77.02 | $76.44 | $76.80 | $76.80 | 10,018 |
| 2025-05-29 | $78.16 | $78.25 | $77.74 | $77.94 | $77.94 | 20,524 |
| 2025-05-28 | $77.76 | $77.76 | $77.47 | $77.56 | $77.56 | 14,636 |
| 2025-05-27 | $77.83 | $78.05 | $77.72 | $78.00 | $78.00 | 49,824 |
| 2025-05-23 | $77.63 | $78.29 | $77.63 | $78.20 | $78.20 | 19,540 |
| 2025-05-22 | $77.84 | $78.13 | $77.75 | $77.98 | $77.98 | 6,161 |
| 2025-05-21 | $78.60 | $78.90 | $78.13 | $78.27 | $78.27 | 14,409 |
| 2025-05-20 | $78.17 | $78.25 | $77.89 | $78.25 | $78.25 | 43,536 |
| 2025-05-19 | $77.75 | $78.45 | $77.75 | $78.39 | $78.39 | 12,860 |
| 2025-05-16 | $78.30 | $78.41 | $78.02 | $78.26 | $78.26 | 27,206 |
| 2025-05-15 | $78.25 | $78.33 | $77.98 | $78.29 | $78.29 | 13,792 |
| 2025-05-14 | $78.89 | $78.89 | $78.39 | $78.43 | $78.43 | 22,400 |
| 2025-05-13 | $77.25 | $77.99 | $77.25 | $77.72 | $77.72 | 8,652 |
| 2025-05-12 | $77.83 | $77.86 | $77.50 | $77.78 | $77.78 | 25,655 |
| 2025-05-09 | $76.16 | $76.28 | $75.68 | $75.73 | $75.73 | 19,896 |
| 2025-05-08 | $75.84 | $75.84 | $75.12 | $75.14 | $75.14 | 44,524 |
| 2025-05-07 | $75.81 | $75.95 | $75.10 | $75.25 | $75.25 | 13,216 |
| 2025-05-06 | $76.37 | $76.79 | $76.37 | $76.39 | $76.39 | 15,701 |
| 2025-05-05 | $77.24 | $77.24 | $76.90 | $76.90 | $76.90 | 8,440 |
| 2025-05-02 | $76.24 | $76.28 | $75.85 | $76.10 | $76.10 | 21,679 |
| 2025-05-01 | $73.95 | $73.97 | $73.56 | $73.56 | $73.56 | 6,683 |
| 2025-04-30 | $73.30 | $73.57 | $73.09 | $73.52 | $73.52 | 14,086 |
| 2025-04-29 | $73.23 | $73.52 | $73.13 | $73.22 | $73.22 | 12,308 |
| 2025-04-28 | $73.14 | $73.20 | $72.70 | $72.91 | $72.91 | 34,135 |
| 2025-04-25 | $72.50 | $72.85 | $72.50 | $72.84 | $72.84 | 5,791 |
| 2025-04-24 | $72.41 | $73.32 | $72.41 | $73.29 | $73.29 | 16,858 |
| 2025-04-23 | $72.80 | $73.31 | $72.37 | $72.37 | $72.37 | 16,418 |
| 2025-04-22 | $71.26 | $72.00 | $71.23 | $71.72 | $71.72 | 13,725 |
| 2025-04-21 | $70.65 | $70.69 | $69.92 | $70.41 | $70.41 | 13,505 |
| 2025-04-17 | $71.05 | $71.05 | $70.29 | $70.51 | $70.51 | 14,956 |
| 2025-04-16 | $70.32 | $70.58 | $69.66 | $69.99 | $69.99 | 60,763 |
| 2025-04-15 | $71.15 | $71.47 | $70.86 | $70.86 | $70.86 | 57,736 |
| 2025-04-14 | $71.11 | $71.37 | $70.59 | $71.05 | $71.05 | 55,975 |
| 2025-04-11 | $69.22 | $70.58 | $68.10 | $70.58 | $70.58 | 54,999 |
| 2025-04-10 | $68.47 | $68.73 | $66.96 | $67.91 | $67.91 | 61,099 |
| 2025-04-09 | $64.59 | $69.66 | $63.50 | $69.48 | $69.48 | 207,974 |
| 2025-04-08 | $67.33 | $67.74 | $63.99 | $64.59 | $64.59 | 138,036 |
| 2025-04-07 | $64.68 | $67.33 | $64.61 | $65.63 | $65.63 | 131,386 |
| 2025-04-04 | $70.13 | $70.13 | $68.12 | $68.58 | $68.58 | 62,284 |
| 2025-04-03 | $72.57 | $73.32 | $72.57 | $72.59 | $72.59 | 21,709 |
| 2025-04-02 | $73.87 | $74.53 | $73.87 | $74.17 | $74.17 | 21,042 |
| 2025-04-01 | $73.80 | $74.37 | $73.63 | $74.10 | $74.10 | 23,910 |
| 2025-03-31 | $73.18 | $74.07 | $73.01 | $74.07 | $74.07 | 8,291 |
| 2025-03-28 | $74.29 | $74.37 | $73.98 | $74.03 | $74.03 | 6,289 |
| 2025-03-27 | $75.36 | $75.97 | $75.36 | $75.81 | $75.81 | 13,514 |
| 2025-03-26 | $75.63 | $75.76 | $75.07 | $75.38 | $75.38 | 27,693 |
| 2025-03-25 | $76.05 | $76.32 | $75.82 | $75.89 | $75.89 | 33,176 |
| 2025-03-24 | $76.25 | $76.35 | $75.98 | $76.04 | $76.04 | 24,737 |
| 2025-03-21 | $75.68 | $76.01 | $75.37 | $75.90 | $75.90 | 15,718 |
| 2025-03-20 | $75.86 | $76.24 | $75.67 | $76.06 | $76.06 | 16,744 |
| 2025-03-19 | $77.13 | $77.13 | $76.66 | $76.77 | $76.77 | 16,613 |
| 2025-03-18 | $77.06 | $77.06 | $76.49 | $76.80 | $76.80 | 88,367 |
| 2025-03-17 | $76.00 | $77.28 | $76.00 | $77.24 | $77.24 | 33,527 |
| 2025-03-14 | $75.48 | $75.80 | $75.41 | $75.53 | $75.53 | 11,858 |
| 2025-03-13 | $74.36 | $74.82 | $74.00 | $74.32 | $74.32 | 20,614 |
| 2025-03-12 | $74.93 | $75.12 | $74.50 | $75.07 | $75.07 | 144,791 |
| 2025-03-11 | $74.55 | $74.83 | $74.07 | $74.71 | $74.71 | 48,756 |
| 2025-03-10 | $74.51 | $74.58 | $73.50 | $73.69 | $73.69 | 17,797 |
| 2025-03-07 | $75.47 | $77.08 | $75.18 | $75.98 | $75.98 | 277,692 |
| 2025-03-06 | $75.66 | $76.06 | $75.13 | $75.17 | $75.17 | 13,696 |
| 2025-03-05 | $75.04 | $75.94 | $75.04 | $75.94 | $75.94 | 10,279 |
| 2025-03-04 | $72.90 | $74.19 | $72.59 | $73.27 | $73.27 | 86,281 |
| 2025-03-03 | $73.58 | $73.73 | $72.21 | $72.38 | $72.38 | 9,918 |
| 2025-02-28 | $72.96 | $73.30 | $72.53 | $73.18 | $73.18 | 43,723 |
| 2025-02-27 | $75.40 | $75.67 | $74.42 | $74.50 | $74.50 | 31,785 |
| 2025-02-26 | $76.23 | $76.49 | $75.75 | $75.95 | $75.95 | 19,749 |
| 2025-02-25 | $75.16 | $75.34 | $74.83 | $75.01 | $75.01 | 28,929 |
| 2025-02-24 | $75.96 | $75.96 | $75.04 | $75.14 | $75.14 | 44,249 |
| 2025-02-21 | $77.01 | $77.57 | $76.38 | $76.62 | $76.62 | 10,231 |
| 2025-02-20 | $76.37 | $76.88 | $76.06 | $76.44 | $76.44 | 23,091 |
| 2025-02-19 | $75.88 | $76.02 | $75.66 | $75.85 | $75.85 | 137,586 |
| 2025-02-18 | $75.97 | $76.08 | $75.63 | $75.88 | $75.88 | 25,525 |
| 2025-02-14 | $75.12 | $75.48 | $74.88 | $75.14 | $75.14 | 46,109 |
| 2025-02-13 | $73.71 | $74.68 | $73.71 | $74.65 | $74.65 | 35,761 |
| 2025-02-12 | $73.76 | $74.48 | $73.63 | $74.33 | $74.33 | 22,868 |
| 2025-02-11 | $73.56 | $73.92 | $73.37 | $73.59 | $73.59 | 38,289 |
| 2025-02-10 | $73.98 | $74.20 | $73.85 | $74.20 | $74.20 | 311,952 |
| 2025-02-07 | $73.98 | $74.09 | $73.00 | $73.08 | $73.08 | 1,155,411 |
| 2025-02-06 | $73.19 | $73.34 | $72.91 | $73.18 | $73.18 | 67,602 |
| 2025-02-05 | $72.92 | $73.24 | $72.92 | $73.11 | $73.11 | 33,888 |
| 2025-02-04 | $72.88 | $73.52 | $72.82 | $73.26 | $73.26 | 30,530 |
| 2025-02-03 | $71.14 | $72.29 | $71.14 | $71.71 | $71.71 | 34,139 |
| 2025-01-31 | $73.36 | $73.50 | $72.32 | $72.39 | $72.39 | 14,877 |
| 2025-01-30 | $72.77 | $73.49 | $72.77 | $73.40 | $73.40 | 72,663 |
| 2025-01-29 | $72.57 | $72.66 | $72.01 | $72.13 | $72.13 | 38,266 |
| 2025-01-28 | $71.56 | $72.15 | $71.24 | $72.04 | $72.04 | 37,444 |
| 2025-01-27 | $71.61 | $71.97 | $71.33 | $71.62 | $71.62 | 21,781 |
| 2025-01-24 | $73.00 | $73.20 | $72.77 | $72.99 | $72.99 | 20,640 |
| 2025-01-23 | $72.32 | $72.74 | $72.27 | $72.57 | $72.57 | 70,105 |
| 2025-01-22 | $72.33 | $72.68 | $72.33 | $72.49 | $72.49 | 15,263 |
| 2025-01-21 | $72.36 | $72.70 | $72.09 | $72.45 | $72.45 | 30,615 |
| 2025-01-17 | $71.60 | $72.43 | $71.50 | $71.93 | $71.93 | 22,490 |
| 2025-01-16 | $71.56 | $71.62 | $71.24 | $71.36 | $71.36 | 42,383 |
| 2025-01-15 | $71.05 | $71.43 | $70.96 | $71.43 | $71.43 | 21,300 |
| 2025-01-14 | $70.62 | $70.62 | $70.12 | $70.36 | $70.36 | 36,165 |
| 2025-01-13 | $69.23 | $69.61 | $69.19 | $69.51 | $69.51 | 79,217 |
| 2025-01-10 | $70.51 | $70.51 | $69.77 | $69.96 | $69.96 | 86,331 |
| 2025-01-08 | $71.50 | $71.74 | $71.22 | $71.51 | $71.51 | 20,863 |
| 2025-01-07 | $72.73 | $72.77 | $71.83 | $71.83 | $71.83 | 30,129 |
| 2025-01-06 | $73.07 | $73.39 | $72.49 | $72.50 | $72.50 | 28,546 |
| 2025-01-03 | $72.06 | $72.45 | $72.03 | $72.35 | $72.35 | 12,989 |
| 2025-01-02 | $71.86 | $71.95 | $71.28 | $71.39 | $71.39 | 22,766 |
| 2024-12-31 | $71.92 | $72.03 | $71.60 | $71.65 | $71.65 | 32,331 |
| 2024-12-30 | $72.21 | $72.21 | $71.78 | $71.90 | $71.90 | 28,677 |
| 2024-12-27 | $72.54 | $72.61 | $72.26 | $72.53 | $72.53 | 19,027 |
| 2024-12-26 | $73.22 | $73.22 | $72.73 | $72.73 | $72.73 | 16,788 |
| 2024-12-24 | $72.95 | $73.09 | $72.64 | $73.08 | $73.08 | 13,159 |
| 2024-12-23 | $72.53 | $72.91 | $72.35 | $72.88 | $72.88 | 37,170 |
| 2024-12-20 | $71.95 | $72.76 | $71.95 | $72.21 | $72.21 | 57,649 |
| 2024-12-19 | $72.77 | $72.94 | $72.27 | $72.42 | $72.42 | 21,134 |
| 2024-12-18 | $73.69 | $73.70 | $71.70 | $71.70 | $71.70 | 38,103 |
| 2024-12-17 | $73.02 | $73.50 | $72.99 | $73.43 | $73.43 | 136,325 |
| 2024-12-16 | $74.73 | $74.90 | $74.57 | $74.62 | $73.62 | 38,490 |
| 2024-12-13 | $75.18 | $75.18 | $74.79 | $75.04 | $74.03 | 92,636 |
| 2024-12-12 | $75.06 | $75.29 | $74.85 | $74.93 | $74.93 | 121,202 |
| 2024-12-11 | $75.10 | $75.34 | $74.92 | $75.16 | $75.16 | 15,514 |
| 2024-12-10 | $75.63 | $75.72 | $74.92 | $75.07 | $75.07 | 40,082 |
| 2024-12-09 | $76.65 | $77.25 | $76.52 | $76.52 | $76.52 | 7,945 |
| 2024-12-06 | $75.30 | $75.36 | $74.85 | $75.08 | $75.08 | 18,666 |
| 2024-12-05 | $74.72 | $75.10 | $74.72 | $74.82 | $74.82 | 127,024 |
| 2024-12-04 | $74.63 | $74.63 | $74.25 | $74.45 | $74.45 | 20,595 |
| 2024-12-03 | $73.95 | $74.53 | $73.54 | $74.53 | $74.53 | 42,237 |
| 2024-12-02 | $74.14 | $74.33 | $73.61 | $74.11 | $74.11 | 72,818 |
| 2024-11-29 | $73.23 | $73.99 | $73.02 | $73.79 | $73.79 | 10,130 |
| 2024-11-27 | $74.10 | $74.28 | $73.51 | $73.66 | $73.66 | 20,493 |
| 2024-11-26 | $78.05 | $78.23 | $73.35 | $73.50 | $73.50 | 69,369 |
| 2024-11-25 | $74.08 | $74.12 | $73.61 | $73.88 | $73.88 | 67,009 |
| 2024-11-22 | $73.61 | $73.75 | $73.36 | $73.75 | $73.75 | 18,566 |
| 2024-11-21 | $73.75 | $73.78 | $73.41 | $73.63 | $73.63 | 17,612 |
| 2024-11-20 | $73.95 | $74.10 | $73.50 | $73.97 | $73.97 | 26,605 |
| 2024-11-19 | $73.78 | $74.35 | $73.78 | $74.35 | $74.35 | 53,046 |
| 2024-11-18 | $73.54 | $74.15 | $73.54 | $74.15 | $74.15 | 69,669 |
| 2024-11-15 | $73.44 | $73.44 | $73.00 | $73.14 | $73.14 | 21,914 |
| 2024-11-14 | $73.59 | $73.68 | $73.18 | $73.26 | $73.26 | 21,828 |
| 2024-11-13 | $74.17 | $74.27 | $73.46 | $73.79 | $73.79 | 18,402 |
| 2024-11-12 | $74.43 | $74.73 | $73.83 | $74.10 | $74.10 | 27,800 |
| 2024-11-11 | $76.06 | $76.08 | $75.59 | $75.63 | $75.63 | 14,275 |
| 2024-11-08 | $76.82 | $77.06 | $76.11 | $76.29 | $76.29 | 202,117 |
| 2024-11-07 | $77.91 | $78.59 | $77.87 | $78.59 | $78.59 | 10,621 |
| 2024-11-06 | $76.11 | $76.84 | $75.97 | $76.42 | $76.42 | 78,807 |
| 2024-11-05 | $77.59 | $78.07 | $77.25 | $77.60 | $77.60 | 43,330 |
| 2024-11-04 | $76.88 | $77.11 | $76.53 | $76.53 | $76.53 | 12,495 |
| 2024-11-01 | $76.75 | $76.91 | $76.15 | $76.15 | $76.15 | 12,292 |
| 2024-10-31 | $76.00 | $76.00 | $75.27 | $75.73 | $75.73 | 9,999 |
| 2024-10-30 | $76.34 | $76.80 | $76.11 | $76.11 | $76.11 | 14,773 |
| 2024-10-29 | $77.28 | $77.54 | $77.02 | $77.03 | $77.03 | 103,273 |
| 2024-10-28 | $77.07 | $77.67 | $77.07 | $77.60 | $77.60 | 13,185 |
| 2024-10-25 | $77.62 | $77.84 | $77.30 | $77.46 | $77.46 | 18,782 |
| 2024-10-24 | $77.41 | $77.41 | $77.03 | $77.40 | $77.40 | 11,472 |
| 2024-10-23 | $77.88 | $78.05 | $77.21 | $77.68 | $77.68 | 11,685 |
| 2024-10-22 | $77.81 | $78.16 | $77.59 | $78.11 | $78.11 | 8,232 |
| 2024-10-21 | $78.13 | $78.39 | $77.77 | $77.89 | $77.89 | 16,361 |
| 2024-10-18 | $79.25 | $79.31 | $78.64 | $78.81 | $78.81 | 110,757 |
| 2024-10-17 | $77.95 | $78.07 | $77.50 | $77.99 | $77.99 | 10,971 |
| 2024-10-16 | $78.10 | $79.05 | $77.84 | $78.23 | $78.23 | 35,519 |
| 2024-10-15 | $78.61 | $78.61 | $77.16 | $77.46 | $77.46 | 20,113 |
| 2024-10-14 | $79.25 | $79.96 | $79.10 | $79.53 | $79.53 | 48,563 |
| 2024-10-11 | $78.77 | $79.95 | $78.77 | $79.76 | $79.76 | 108,439 |
| 2024-10-10 | $79.18 | $79.38 | $78.54 | $79.24 | $79.24 | 16,402 |
| 2024-10-09 | $78.33 | $79.32 | $78.33 | $79.12 | $79.12 | 27,281 |
| 2024-10-08 | $79.49 | $79.88 | $78.99 | $79.80 | $79.80 | 48,156 |
| 2024-10-07 | $81.64 | $82.13 | $81.19 | $82.07 | $82.07 | 46,933 |
| 2024-10-04 | $80.71 | $81.10 | $80.27 | $81.07 | $81.07 | 230,426 |
| 2024-10-03 | $79.19 | $80.38 | $79.19 | $80.03 | $80.03 | 1,092,571 |
| 2024-10-02 | $80.77 | $80.95 | $80.12 | $80.62 | $80.62 | 36,856 |
| 2024-10-01 | $78.72 | $79.27 | $77.93 | $79.27 | $79.27 | 28,248 |
| 2024-09-30 | $79.46 | $79.51 | $77.59 | $78.35 | $78.35 | 55,328 |
| 2024-09-27 | $79.91 | $80.18 | $79.43 | $79.83 | $79.83 | 64,367 |
| 2024-09-26 | $79.74 | $80.17 | $79.21 | $80.10 | $80.10 | 140,093 |
| 2024-09-25 | $76.71 | $76.97 | $76.50 | $76.65 | $76.65 | 5,887 |
| 2024-09-24 | $76.50 | $77.75 | $76.37 | $77.65 | $77.65 | 48,130 |
| 2024-09-23 | $74.25 | $74.66 | $74.25 | $74.48 | $74.48 | 3,788 |
| 2024-09-20 | $73.98 | $74.00 | $73.43 | $73.82 | $73.82 | 9,896 |
| 2024-09-19 | $73.49 | $74.00 | $73.17 | $73.84 | $73.84 | 13,541 |
| 2024-09-18 | $72.88 | $73.11 | $72.19 | $72.19 | $72.19 | 12,091 |
| 2024-09-17 | $72.93 | $72.94 | $72.28 | $72.39 | $72.39 | 11,189 |
| 2024-09-16 | $72.50 | $72.53 | $72.26 | $72.48 | $72.48 | 8,770 |
| 2024-09-13 | $72.24 | $72.47 | $72.20 | $72.24 | $72.24 | 11,033 |
| 2024-09-12 | $71.69 | $72.12 | $71.53 | $72.05 | $72.05 | 9,560 |
| 2024-09-11 | $70.78 | $71.59 | $70.14 | $71.44 | $71.44 | 9,269 |
| 2024-09-10 | $70.90 | $70.97 | $70.37 | $70.83 | $70.83 | 13,456 |
| 2024-09-09 | $70.78 | $71.17 | $70.78 | $70.98 | $70.98 | 14,226 |
| 2024-09-06 | $71.61 | $71.61 | $70.21 | $70.23 | $70.23 | 9,647 |
| 2024-09-05 | $71.68 | $72.08 | $71.61 | $71.68 | $71.68 | 10,095 |
| 2024-09-04 | $71.44 | $72.14 | $71.44 | $71.71 | $71.71 | 56,520 |
| 2024-09-03 | $72.53 | $72.53 | $71.60 | $71.61 | $71.61 | 8,716 |
| 2024-08-30 | $73.46 | $73.54 | $72.90 | $73.54 | $73.54 | 9,272 |
| 2024-08-29 | $73.09 | $73.52 | $72.97 | $73.14 | $73.14 | 229,681 |
| 2024-08-28 | $73.12 | $73.12 | $72.75 | $72.84 | $72.84 | 271,181 |
| 2024-08-27 | $73.16 | $73.53 | $73.12 | $73.53 | $73.53 | 9,784 |
| 2024-08-26 | $73.49 | $73.54 | $73.09 | $73.16 | $73.16 | 37,338 |
| 2024-08-23 | $73.48 | $74.06 | $73.48 | $73.98 | $73.98 | 7,989 |
| 2024-08-22 | $73.51 | $73.51 | $73.10 | $73.10 | $73.10 | 3,001 |
| 2024-08-21 | $73.39 | $73.82 | $73.38 | $73.65 | $73.65 | 7,037 |
| 2024-08-20 | $73.76 | $73.76 | $73.25 | $73.43 | $73.43 | 64,521 |
| 2024-08-19 | $73.56 | $74.02 | $73.54 | $74.00 | $74.00 | 31,275 |
| 2024-08-16 | $72.67 | $73.20 | $72.67 | $73.14 | $73.14 | 33,546 |
| 2024-08-15 | $71.86 | $72.44 | $71.86 | $72.29 | $72.29 | 10,832 |
| 2024-08-14 | $72.03 | $72.03 | $71.12 | $71.42 | $71.42 | 32,448 |
| 2024-08-13 | $71.44 | $72.21 | $71.44 | $72.03 | $72.03 | 13,107 |
| 2024-08-12 | $71.34 | $71.60 | $71.12 | $71.34 | $71.34 | 9,625 |
| 2024-08-09 | $71.29 | $71.29 | $70.82 | $71.08 | $71.08 | 214,792 |
| 2024-08-08 | $70.13 | $71.23 | $69.91 | $70.91 | $70.91 | 122,192 |
| 2024-08-07 | $70.45 | $70.45 | $69.07 | $69.09 | $69.09 | 37,517 |
| 2024-08-06 | $68.01 | $68.95 | $68.00 | $68.60 | $68.60 | 9,485 |
| 2024-08-05 | $66.52 | $68.65 | $66.52 | $68.31 | $68.31 | 203,498 |
| 2024-08-02 | $70.26 | $70.47 | $70.13 | $70.45 | $70.45 | 12,733 |
| 2024-08-01 | $72.69 | $72.69 | $71.35 | $71.54 | $71.54 | 38,182 |
| 2024-07-31 | $72.93 | $73.26 | $72.85 | $73.16 | $73.16 | 19,017 |
| 2024-07-30 | $71.49 | $71.51 | $71.00 | $71.12 | $71.12 | 173,980 |
| 2024-07-29 | $71.57 | $71.63 | $71.21 | $71.38 | $71.38 | 26,959 |
| 2024-07-26 | $71.55 | $71.82 | $70.77 | $71.65 | $71.65 | 16,379 |
| 2024-07-25 | $70.98 | $71.34 | $70.61 | $70.86 | $70.86 | 17,101 |
| 2024-07-24 | $72.19 | $72.19 | $71.32 | $71.54 | $71.54 | 4,797 |
| 2024-07-23 | $72.57 | $72.68 | $72.18 | $72.19 | $72.19 | 10,364 |
| 2024-07-22 | $72.72 | $73.01 | $72.70 | $73.01 | $73.01 | 17,564 |
| 2024-07-19 | $73.07 | $73.11 | $72.34 | $72.48 | $72.48 | 11,127 |
| 2024-07-18 | $74.00 | $74.05 | $73.13 | $73.24 | $73.24 | 7,957 |
| 2024-07-17 | $74.44 | $74.44 | $73.80 | $73.93 | $73.93 | 5,007 |
| 2024-07-16 | $74.71 | $75.38 | $74.71 | $75.38 | $75.38 | 29,106 |
| 2024-07-15 | $75.17 | $75.22 | $74.71 | $75.10 | $75.10 | 7,123 |
| 2024-07-12 | $75.61 | $76.00 | $75.61 | $75.72 | $75.72 | 4,153 |
| 2024-07-11 | $75.86 | $76.00 | $75.40 | $75.49 | $75.49 | 6,754 |
| 2024-07-10 | $75.00 | $75.10 | $74.92 | $75.07 | $75.07 | 3,038 |
| 2024-07-09 | $74.67 | $74.98 | $74.54 | $74.98 | $74.98 | 41,260 |
| 2024-07-08 | $74.49 | $74.60 | $74.13 | $74.19 | $74.19 | 5,598 |
| 2024-07-05 | $74.57 | $74.57 | $73.84 | $74.30 | $74.30 | 8,568 |
| 2024-07-03 | $73.45 | $74.14 | $73.44 | $74.14 | $74.14 | 125,371 |
| 2024-07-02 | $72.82 | $73.10 | $72.69 | $73.05 | $73.05 | 3,948 |
| 2024-07-01 | $72.91 | $72.91 | $72.68 | $72.81 | $72.81 | 17,018 |
| 2024-06-28 | $72.89 | $72.91 | $72.45 | $72.48 | $72.48 | 5,949 |
| 2024-06-27 | $72.51 | $72.79 | $72.35 | $72.38 | $72.38 | 12,637 |
| 2024-06-26 | $72.35 | $72.67 | $72.25 | $72.51 | $72.51 | 33,657 |
| 2024-06-25 | $72.25 | $72.40 | $72.25 | $72.39 | $72.39 | 3,560 |
| 2024-06-24 | $72.85 | $73.01 | $72.44 | $72.44 | $72.44 | 12,216 |
| 2024-06-21 | $72.90 | $72.90 | $72.50 | $72.85 | $72.85 | 21,314 |
| 2024-06-20 | $73.47 | $73.52 | $72.47 | $73.30 | $73.30 | 59,908 |
| 2024-06-18 | $72.78 | $73.26 | $72.78 | $73.20 | $73.20 | 28,150 |
| 2024-06-17 | $72.02 | $72.80 | $72.02 | $72.79 | $72.79 | 27,755 |
| 2024-06-14 | $72.02 | $72.15 | $71.85 | $72.15 | $72.15 | 2,864 |
| 2024-06-13 | $72.16 | $72.17 | $71.72 | $72.17 | $72.17 | 15,260 |
| 2024-06-12 | $72.23 | $72.53 | $71.92 | $72.05 | $72.05 | 776,873 |
| 2024-06-11 | $71.23 | $71.23 | $70.83 | $71.12 | $71.12 | 20,176 |
| 2024-06-10 | $71.37 | $72.04 | $71.34 | $72.04 | $71.79 | 6,980 |
| 2024-06-07 | $71.41 | $71.79 | $71.33 | $71.34 | $71.09 | 4,338 |
| 2024-06-06 | $72.10 | $72.31 | $71.90 | $72.31 | $72.06 | 11,365 |
| 2024-06-05 | $70.95 | $71.76 | $70.95 | $71.57 | $71.32 | 37,894 |
| 2024-06-04 | $70.40 | $70.52 | $69.81 | $70.21 | $69.97 | 26,758 |
| 2024-06-03 | $71.65 | $71.65 | $70.93 | $71.47 | $71.22 | 46,936 |
| 2024-05-31 | $70.47 | $70.47 | $69.77 | $70.42 | $70.18 | 11,062 |
| 2024-05-30 | $71.09 | $71.31 | $70.88 | $71.12 | $70.87 | 23,572 |
| 2024-05-29 | $71.40 | $71.43 | $71.03 | $71.27 | $71.02 | 51,802 |
| 2024-05-28 | $72.55 | $72.79 | $72.23 | $72.47 | $72.22 | 14,250 |
| 2024-05-24 | $72.15 | $72.50 | $72.13 | $72.44 | $72.44 | 5,412 |
| 2024-05-23 | $72.92 | $72.92 | $71.95 | $71.98 | $71.98 | 14,072 |
| 2024-05-22 | $72.78 | $72.83 | $72.42 | $72.45 | $72.45 | 20,289 |
| 2024-05-21 | $72.53 | $72.62 | $72.36 | $72.37 | $72.37 | 7,429 |
| 2024-05-20 | $72.86 | $73.32 | $72.86 | $73.21 | $73.21 | 10,434 |
| 2024-05-17 | $73.33 | $73.64 | $73.08 | $73.44 | $73.44 | 7,575 |
| 2024-05-16 | $72.68 | $73.34 | $72.68 | $73.26 | $73.26 | 14,869 |
| 2024-05-15 | $72.59 | $73.10 | $72.37 | $73.01 | $73.01 | 14,795 |
| 2024-05-14 | $71.73 | $72.19 | $71.73 | $72.19 | $72.19 | 11,063 |
| 2024-05-13 | $71.31 | $71.76 | $71.31 | $71.72 | $71.72 | 6,903 |
| 2024-05-10 | $71.32 | $71.32 | $70.91 | $70.99 | $70.99 | 16,048 |
| 2024-05-09 | $70.66 | $70.78 | $70.47 | $70.78 | $70.78 | 96,306 |
| 2024-05-08 | $70.06 | $70.54 | $70.06 | $70.39 | $70.39 | 9,946 |
| 2024-05-07 | $70.51 | $70.69 | $70.41 | $70.61 | $70.61 | 9,566 |
| 2024-05-06 | $70.99 | $71.10 | $70.74 | $71.10 | $71.10 | 37,304 |
| 2024-05-03 | $70.48 | $71.10 | $70.48 | $71.10 | $71.10 | 17,620 |
| 2024-05-02 | $69.98 | $70.50 | $69.98 | $70.35 | $70.35 | 2,364 |
| 2024-05-01 | $68.43 | $69.14 | $68.30 | $68.30 | $68.30 | 4,730 |
| 2024-04-30 | $68.51 | $68.92 | $68.33 | $68.49 | $68.49 | 11,666 |
| 2024-04-29 | $68.95 | $69.37 | $68.91 | $69.37 | $69.37 | 13,073 |
| 2024-04-26 | $68.79 | $68.79 | $68.43 | $68.75 | $68.75 | 28,994 |
| 2024-04-25 | $67.11 | $68.17 | $67.11 | $67.91 | $67.91 | 119,574 |
| 2024-04-24 | $67.93 | $67.93 | $67.46 | $67.77 | $67.77 | 55,612 |
| 2024-04-23 | $66.84 | $67.57 | $66.84 | $67.24 | $67.24 | 30,625 |
| 2024-04-22 | $66.20 | $66.84 | $66.20 | $66.84 | $66.84 | 6,081 |
| 2024-04-19 | $66.11 | $66.23 | $65.67 | $65.79 | $65.79 | 10,783 |
| 2024-04-18 | $66.33 | $66.68 | $66.18 | $66.26 | $66.26 | 21,058 |
| 2024-04-17 | $66.41 | $66.42 | $65.90 | $65.90 | $65.90 | 18,192 |
| 2024-04-16 | $66.11 | $66.50 | $65.94 | $66.00 | $66.00 | 29,156 |
| 2024-04-15 | $67.73 | $67.73 | $66.82 | $66.84 | $66.84 | 27,259 |
| 2024-04-12 | $67.88 | $67.88 | $67.17 | $67.34 | $67.34 | 11,728 |
| 2024-04-11 | $69.04 | $69.15 | $68.59 | $69.15 | $69.15 | 12,418 |
| 2024-04-10 | $68.74 | $68.74 | $68.03 | $68.44 | $68.44 | 15,716 |
| 2024-04-09 | $69.42 | $69.52 | $69.01 | $69.52 | $69.52 | 52,336 |
| 2024-04-08 | $68.98 | $69.30 | $68.73 | $68.73 | $68.73 | 267,100 |
| 2024-04-05 | $68.23 | $68.63 | $68.20 | $68.47 | $68.47 | 61,595 |
| 2024-04-04 | $69.37 | $69.37 | $68.17 | $68.37 | $68.37 | 58,498 |
| 2024-04-03 | $68.32 | $68.92 | $68.32 | $68.71 | $68.71 | 12,758 |
| 2024-04-02 | $68.97 | $69.02 | $68.72 | $68.92 | $68.92 | 28,814 |
| 2024-04-01 | $68.46 | $69.07 | $68.25 | $68.43 | $68.43 | 108,007 |
| 2024-03-28 | $68.37 | $68.44 | $68.11 | $68.11 | $68.11 | 14,501 |
| 2024-03-27 | $67.97 | $68.14 | $67.75 | $68.06 | $68.06 | 60,030 |
| 2024-03-26 | $68.39 | $68.39 | $67.97 | $67.97 | $67.97 | 5,687 |
| 2024-03-25 | $67.81 | $68.21 | $67.81 | $68.00 | $68.00 | 36,496 |
| 2024-03-22 | $68.03 | $68.10 | $67.60 | $67.77 | $67.77 | 14,443 |
| 2024-03-21 | $68.76 | $68.86 | $68.23 | $68.31 | $68.31 | 26,232 |
| 2024-03-20 | $67.48 | $68.34 | $67.48 | $68.34 | $68.34 | 73,761 |
| 2024-03-19 | $67.31 | $67.64 | $67.09 | $67.42 | $67.42 | 171,401 |
| 2024-03-18 | $68.00 | $68.31 | $67.76 | $67.84 | $67.84 | 25,746 |
| 2024-03-15 | $67.70 | $67.83 | $67.50 | $67.50 | $67.50 | 27,180 |
| 2024-03-14 | $68.48 | $68.48 | $67.86 | $68.16 | $68.16 | 31,288 |
| 2024-03-13 | $68.71 | $68.74 | $68.37 | $68.58 | $68.58 | 76,007 |
| 2024-03-12 | $68.48 | $69.00 | $68.44 | $68.91 | $68.91 | 26,743 |
| 2024-03-11 | $67.91 | $68.20 | $67.83 | $68.07 | $68.07 | 19,363 |
| 2024-03-08 | $68.28 | $68.29 | $67.66 | $67.66 | $67.66 | 13,135 |
| 2024-03-07 | $67.22 | $67.88 | $67.22 | $67.71 | $67.71 | 64,392 |
| 2024-03-06 | $67.15 | $67.35 | $67.12 | $67.16 | $67.16 | 8,124 |
| 2024-03-05 | $66.33 | $66.56 | $66.03 | $66.10 | $66.10 | 19,297 |
| 2024-03-04 | $66.99 | $67.14 | $66.74 | $66.74 | $66.74 | 19,084 |
| 2024-03-01 | $66.48 | $66.90 | $66.36 | $66.81 | $66.81 | 5,534 |
| 2024-02-29 | $66.15 | $66.30 | $65.84 | $65.84 | $65.84 | 33,568 |
| 2024-02-28 | $65.89 | $65.91 | $65.64 | $65.68 | $65.68 | 12,664 |
| 2024-02-27 | $66.70 | $66.77 | $66.54 | $66.54 | $66.54 | 107,472 |
| 2024-02-26 | $66.56 | $66.70 | $66.51 | $66.70 | $66.70 | 5,253 |
| 2024-02-23 | $66.82 | $67.10 | $66.65 | $66.85 | $66.85 | 110,572 |
| 2024-02-22 | $66.57 | $66.84 | $66.47 | $66.78 | $66.78 | 14,080 |
| 2024-02-21 | $65.98 | $66.07 | $65.67 | $65.92 | $65.92 | 41,144 |
| 2024-02-20 | $65.92 | $66.07 | $65.48 | $65.64 | $65.64 | 17,092 |
| 2024-02-16 | $65.61 | $66.09 | $65.60 | $65.60 | $65.60 | 11,114 |
| 2024-02-15 | $65.15 | $65.42 | $65.15 | $65.39 | $65.39 | 23,094 |
| 2024-02-14 | $64.85 | $65.38 | $64.85 | $65.20 | $65.20 | 25,664 |
| 2024-02-13 | $64.48 | $64.89 | $64.06 | $64.13 | $64.13 | 21,494 |
| 2024-02-12 | $65.30 | $65.75 | $65.30 | $65.49 | $65.49 | 5,259 |
| 2024-02-09 | $64.67 | $65.15 | $64.32 | $64.97 | $64.97 | 21,155 |
| 2024-02-08 | $64.64 | $64.83 | $64.41 | $64.63 | $64.63 | 14,462 |
| 2024-02-07 | $64.93 | $65.11 | $64.65 | $64.95 | $64.95 | 123,099 |
| 2024-02-06 | $64.47 | $65.00 | $64.29 | $64.89 | $64.89 | 24,467 |
| 2024-02-05 | $63.19 | $63.46 | $62.95 | $63.27 | $63.27 | 57,140 |
| 2024-02-02 | $62.98 | $63.18 | $62.82 | $63.16 | $63.16 | 44,912 |
| 2024-02-01 | $63.10 | $63.29 | $62.89 | $63.20 | $63.20 | 10,109 |
| 2024-01-31 | $62.82 | $63.18 | $62.52 | $62.62 | $62.62 | 41,991 |
| 2024-01-30 | $63.05 | $63.08 | $62.75 | $63.08 | $63.08 | 59,411 |
| 2024-01-29 | $63.78 | $63.84 | $63.26 | $63.71 | $63.71 | 49,371 |
| 2024-01-26 | $63.59 | $63.69 | $63.52 | $63.53 | $63.53 | 3,864 |
| 2024-01-25 | $63.88 | $64.08 | $63.39 | $63.77 | $63.77 | 31,007 |
| 2024-01-24 | $63.90 | $64.21 | $63.49 | $63.61 | $63.61 | 49,094 |
| 2024-01-23 | $62.49 | $62.99 | $62.49 | $62.88 | $62.88 | 102,295 |
| 2024-01-22 | $61.97 | $62.38 | $61.93 | $62.24 | $62.24 | 26,689 |
| 2024-01-19 | $62.58 | $62.93 | $62.14 | $62.89 | $62.89 | 15,341 |
| 2024-01-18 | $62.02 | $62.32 | $61.89 | $62.12 | $62.12 | 32,879 |
| 2024-01-17 | $61.02 | $61.59 | $61.02 | $61.59 | $61.59 | 60,546 |
| 2024-01-16 | $63.03 | $63.16 | $62.25 | $62.44 | $62.44 | 184,672 |
| 2024-01-12 | $64.07 | $64.60 | $64.04 | $64.10 | $64.10 | 104,583 |
| 2024-01-11 | $63.80 | $64.01 | $63.45 | $63.77 | $63.77 | 28,458 |
| 2024-01-10 | $63.54 | $63.74 | $63.30 | $63.44 | $63.44 | 26,416 |
| 2024-01-09 | $63.57 | $63.85 | $63.13 | $63.54 | $63.54 | 76,624 |
| 2024-01-08 | $63.73 | $64.58 | $63.73 | $64.47 | $64.47 | 68,055 |
| 2024-01-05 | $64.76 | $65.14 | $64.51 | $64.83 | $64.83 | 57,180 |
| 2024-01-04 | $64.75 | $65.01 | $64.56 | $64.56 | $64.56 | 16,040 |
| 2024-01-03 | $64.52 | $64.99 | $64.50 | $64.99 | $64.99 | 11,887 |
| 2024-01-02 | $65.30 | $65.30 | $64.90 | $64.93 | $64.93 | 62,977 |
| 2023-12-29 | $66.18 | $66.49 | $65.96 | $66.11 | $66.11 | 9,184 |
| 2023-12-28 | $66.05 | $66.53 | $66.04 | $66.35 | $66.35 | 253,184 |
| 2023-12-27 | $65.18 | $65.61 | $64.99 | $65.61 | $65.61 | 24,966 |
| 2023-12-26 | $65.45 | $65.45 | $64.71 | $65.18 | $65.18 | 10,550 |
| 2023-12-22 | $64.40 | $64.87 | $64.31 | $64.70 | $64.70 | 29,393 |
| 2023-12-21 | $63.81 | $65.27 | $63.81 | $64.86 | $64.86 | 436,236 |
| 2023-12-20 | $64.38 | $64.41 | $63.25 | $63.55 | $63.55 | 150,422 |
| 2023-12-19 | $65.65 | $66.05 | $65.57 | $65.64 | $64.45 | 365,349 |
| 2023-12-18 | $65.43 | $65.59 | $65.06 | $65.17 | $63.99 | 15,600 |
| 2023-12-15 | $65.05 | $65.99 | $64.88 | $65.70 | $64.51 | 32,321 |
| 2023-12-14 | $65.46 | $65.99 | $65.46 | $65.78 | $64.59 | 36,009 |
| 2023-12-13 | $64.30 | $65.29 | $63.82 | $65.11 | $63.93 | 19,304 |
| 2023-12-12 | $64.51 | $64.93 | $64.13 | $64.82 | $63.65 | 12,293 |
| 2023-12-11 | $64.06 | $64.71 | $64.06 | $64.56 | $63.39 | 6,122 |
| 2023-12-08 | $64.04 | $64.49 | $63.74 | $64.28 | $63.12 | 205,334 |
| 2023-12-07 | $64.17 | $64.29 | $63.80 | $64.08 | $62.92 | 32,861 |
| 2023-12-06 | $64.67 | $64.67 | $63.88 | $63.95 | $62.79 | 12,479 |
| 2023-12-05 | $64.07 | $64.24 | $63.74 | $64.22 | $63.06 | 39,672 |
| 2023-12-04 | $64.83 | $65.17 | $64.20 | $64.39 | $63.22 | 61,640 |
| 2023-12-01 | $64.70 | $65.41 | $64.48 | $65.41 | $64.23 | 16,877 |
| 2023-11-30 | $65.24 | $65.32 | $64.72 | $65.03 | $63.85 | 36,670 |
| 2023-11-29 | $65.08 | $65.29 | $64.86 | $65.29 | $64.11 | 10,679 |
| 2023-11-28 | $65.24 | $65.56 | $65.11 | $65.30 | $64.12 | 38,294 |
| 2023-11-27 | $64.74 | $64.92 | $64.61 | $64.92 | $63.74 | 70,524 |
| 2023-11-24 | $64.94 | $65.11 | $64.17 | $64.99 | $64.99 | 5,490 |
| 2023-11-22 | $65.18 | $65.41 | $65.01 | $65.13 | $65.13 | 24,883 |
| 2023-11-21 | $65.82 | $65.90 | $65.04 | $65.19 | $65.19 | 139,802 |
| 2023-11-20 | $65.23 | $65.88 | $65.10 | $65.72 | $65.72 | 133,001 |
| 2023-11-17 | $65.63 | $65.63 | $64.67 | $64.72 | $64.72 | 8,091 |
| 2023-11-16 | $64.66 | $65.00 | $64.47 | $64.75 | $64.75 | 6,351 |
| 2023-11-15 | $65.07 | $65.94 | $65.07 | $65.75 | $65.75 | 118,178 |
| 2023-11-14 | $64.16 | $65.20 | $64.16 | $64.90 | $64.90 | 34,588 |
| 2023-11-13 | $63.00 | $63.71 | $62.99 | $63.38 | $63.38 | 11,214 |
| 2023-11-10 | $62.75 | $63.48 | $62.75 | $63.36 | $63.36 | 26,095 |
| 2023-11-09 | $63.59 | $63.66 | $62.90 | $63.15 | $63.15 | 12,734 |
| 2023-11-08 | $63.56 | $63.89 | $63.39 | $63.49 | $63.49 | 23,120 |
| 2023-11-07 | $63.54 | $64.11 | $63.39 | $63.92 | $63.92 | 10,882 |
| 2023-11-06 | $64.53 | $64.53 | $63.95 | $64.09 | $64.09 | 44,516 |
| 2023-11-03 | $62.92 | $63.74 | $62.92 | $63.68 | $63.68 | 19,363 |
| 2023-11-02 | $62.05 | $62.37 | $61.95 | $62.14 | $62.14 | 27,650 |
| 2023-11-01 | $60.76 | $61.38 | $60.67 | $61.11 | $61.11 | 56,053 |
| 2023-10-31 | $61.03 | $61.03 | $60.40 | $60.79 | $60.79 | 19,768 |
| 2023-10-30 | $61.72 | $61.72 | $61.08 | $61.63 | $61.63 | 28,737 |
| 2023-10-27 | $61.40 | $61.40 | $60.36 | $60.76 | $60.76 | 42,387 |
| 2023-10-26 | $60.75 | $60.90 | $60.40 | $60.82 | $60.82 | 63,923 |
| 2023-10-25 | $61.20 | $61.53 | $60.78 | $61.11 | $61.11 | 58,893 |
| 2023-10-24 | $61.45 | $62.22 | $61.45 | $62.05 | $62.05 | 36,074 |
| 2023-10-23 | $60.97 | $61.53 | $60.73 | $61.25 | $61.25 | 24,558 |
| 2023-10-20 | $61.51 | $61.75 | $61.08 | $61.25 | $61.25 | 56,448 |
| 2023-10-19 | $62.28 | $62.50 | $61.79 | $62.08 | $62.08 | 49,826 |
| 2023-10-18 | $62.49 | $62.85 | $62.02 | $62.31 | $62.31 | 54,660 |
| 2023-10-17 | $63.01 | $63.49 | $63.01 | $63.15 | $63.15 | 19,734 |
| 2023-10-16 | $63.23 | $63.69 | $63.05 | $63.47 | $63.47 | 18,535 |
| 2023-10-13 | $63.23 | $63.60 | $63.13 | $63.27 | $63.27 | 10,107 |
| 2023-10-12 | $64.22 | $64.40 | $63.32 | $63.32 | $63.32 | 33,583 |
| 2023-10-11 | $64.03 | $64.34 | $63.65 | $64.04 | $64.04 | 76,786 |
| 2023-10-10 | $63.04 | $63.78 | $63.04 | $63.64 | $63.64 | 19,199 |
| 2023-10-09 | $62.65 | $63.03 | $62.31 | $63.03 | $63.03 | 7,640 |
| 2023-10-06 | $62.50 | $63.36 | $62.44 | $63.19 | $63.19 | 16,412 |
| 2023-10-05 | $61.90 | $62.36 | $61.70 | $62.21 | $62.21 | 25,757 |
| 2023-10-04 | $61.80 | $62.19 | $61.54 | $61.81 | $61.81 | 65,711 |
| 2023-10-03 | $62.31 | $62.42 | $61.98 | $62.04 | $62.04 | 24,099 |
| 2023-10-02 | $62.95 | $63.08 | $62.63 | $62.92 | $62.92 | 8,891 |
| 2023-09-29 | $63.68 | $63.69 | $62.91 | $62.97 | $62.97 | 39,760 |
| 2023-09-28 | $62.66 | $63.01 | $62.52 | $62.92 | $62.92 | 106,167 |
| 2023-09-27 | $63.18 | $63.18 | $62.53 | $62.87 | $62.87 | 98,179 |
| 2023-09-26 | $63.02 | $63.18 | $62.54 | $62.66 | $62.66 | 32,721 |
| 2023-09-25 | $63.43 | $63.72 | $63.40 | $63.72 | $63.72 | 22,861 |
| 2023-09-22 | $64.12 | $64.15 | $63.66 | $63.93 | $63.93 | 98,779 |
| 2023-09-21 | $63.07 | $63.32 | $62.91 | $63.08 | $63.08 | 7,751 |
| 2023-09-20 | $64.77 | $64.88 | $63.83 | $63.91 | $63.91 | 17,015 |
| 2023-09-19 | $64.66 | $64.77 | $64.22 | $64.49 | $64.49 | 419,370 |
| 2023-09-18 | $64.86 | $65.20 | $64.82 | $65.10 | $65.10 | 34,171 |
| 2023-09-15 | $65.15 | $65.37 | $64.64 | $65.00 | $65.00 | 446,825 |
| 2023-09-14 | $65.08 | $65.54 | $65.08 | $65.23 | $65.23 | 33,154 |
| 2023-09-13 | $64.59 | $65.16 | $64.52 | $64.78 | $64.78 | 562,811 |
| 2023-09-12 | $64.86 | $65.30 | $64.86 | $64.95 | $64.95 | 337,428 |
| 2023-09-11 | $65.21 | $65.44 | $65.02 | $65.42 | $65.42 | 13,165 |
| 2023-09-08 | $64.78 | $64.78 | $64.40 | $64.43 | $64.43 | 4,124 |
| 2023-09-07 | $64.82 | $64.83 | $64.39 | $64.83 | $64.83 | 9,062 |
| 2023-09-06 | $65.58 | $65.77 | $65.09 | $65.42 | $65.42 | 49,675 |
| 2023-09-05 | $65.75 | $66.05 | $65.47 | $65.84 | $65.84 | 15,120 |
| 2023-09-01 | $65.29 | $66.33 | $65.29 | $65.96 | $65.96 | 20,650 |
| 2023-08-31 | $65.33 | $65.45 | $64.87 | $65.29 | $65.29 | 19,065 |
| 2023-08-30 | $65.49 | $66.01 | $65.46 | $65.70 | $65.70 | 29,403 |
| 2023-08-29 | $65.30 | $66.27 | $65.30 | $66.06 | $66.06 | 54,212 |
| 2023-08-28 | $64.94 | $65.41 | $64.94 | $65.03 | $65.03 | 24,125 |
| 2023-08-25 | $64.48 | $64.75 | $63.94 | $64.43 | $64.43 | 18,611 |
| 2023-08-24 | $65.01 | $65.12 | $64.49 | $64.68 | $64.68 | 30,382 |
| 2023-08-23 | $64.09 | $64.87 | $64.09 | $64.68 | $64.68 | 46,182 |
| 2023-08-22 | $64.28 | $64.28 | $63.56 | $63.68 | $63.68 | 34,550 |
| 2023-08-21 | $63.76 | $64.18 | $63.58 | $64.09 | $64.09 | 55,977 |
| 2023-08-18 | $63.55 | $64.05 | $63.38 | $63.85 | $63.85 | 49,964 |
| 2023-08-17 | $64.98 | $64.98 | $64.01 | $64.21 | $64.21 | 86,739 |
| 2023-08-16 | $64.39 | $64.67 | $64.04 | $64.04 | $64.04 | 117,160 |
| 2023-08-15 | $65.13 | $65.13 | $64.70 | $64.86 | $64.86 | 22,116 |
| 2023-08-14 | $65.13 | $65.67 | $65.02 | $65.42 | $65.42 | 55,043 |
| 2023-08-11 | $66.01 | $66.13 | $65.39 | $65.80 | $65.80 | 123,583 |
| 2023-08-10 | $67.34 | $67.85 | $66.81 | $67.13 | $67.13 | 44,296 |
| 2023-08-09 | $67.16 | $67.31 | $66.58 | $66.85 | $66.85 | 19,646 |
| 2023-08-08 | $66.55 | $66.74 | $65.99 | $66.73 | $66.73 | 12,242 |
| 2023-08-07 | $67.85 | $67.85 | $67.24 | $67.42 | $67.42 | 49,505 |
| 2023-08-04 | $67.99 | $68.48 | $67.64 | $67.65 | $67.65 | 10,268 |
| 2023-08-03 | $67.58 | $68.29 | $67.46 | $68.09 | $68.09 | 30,793 |
| 2023-08-02 | $67.94 | $67.94 | $67.30 | $67.31 | $67.31 | 17,812 |
| 2023-08-01 | $69.55 | $69.56 | $68.93 | $69.11 | $69.11 | 21,878 |
| 2023-07-31 | $69.55 | $70.23 | $69.55 | $70.23 | $70.23 | 13,857 |
| 2023-07-28 | $69.31 | $70.19 | $69.31 | $69.75 | $69.75 | 31,158 |
| 2023-07-27 | $69.01 | $69.17 | $67.98 | $67.98 | $67.98 | 49,244 |
| 2023-07-26 | $68.29 | $69.15 | $68.29 | $69.07 | $69.07 | 49,042 |
| 2023-07-25 | $68.99 | $68.99 | $68.41 | $68.51 | $68.51 | 119,642 |
| 2023-07-24 | $67.11 | $68.12 | $67.11 | $68.06 | $68.06 | 12,346 |
| 2023-07-21 | $67.25 | $67.88 | $66.94 | $66.94 | $66.94 | 11,503 |
| 2023-07-20 | $67.33 | $67.45 | $67.03 | $67.10 | $67.10 | 47,336 |
| 2023-07-19 | $68.18 | $68.41 | $67.69 | $67.87 | $67.87 | 60,485 |
| 2023-07-18 | $67.86 | $68.25 | $67.64 | $67.88 | $67.88 | 58,205 |
| 2023-07-17 | $68.20 | $68.53 | $67.87 | $68.47 | $68.47 | 70,258 |
| 2023-07-14 | $68.51 | $68.81 | $68.31 | $68.53 | $68.53 | 17,807 |
| 2023-07-13 | $68.14 | $69.00 | $68.14 | $68.91 | $68.91 | 36,584 |
| 2023-07-12 | $67.24 | $67.88 | $67.24 | $67.85 | $67.85 | 8,491 |
| 2023-07-11 | $66.40 | $66.72 | $66.08 | $66.53 | $66.53 | 82,143 |
| 2023-07-10 | $65.16 | $65.75 | $65.16 | $65.65 | $65.65 | 10,430 |
| 2023-07-07 | $65.45 | $66.04 | $65.22 | $65.60 | $65.60 | 14,459 |
| 2023-07-06 | $65.39 | $65.39 | $64.70 | $65.04 | $65.04 | 284,473 |
| 2023-07-05 | $66.44 | $66.53 | $66.02 | $66.15 | $66.15 | 176,787 |
| 2023-07-03 | $66.74 | $66.94 | $66.56 | $66.67 | $66.67 | 46,743 |
| 2023-06-30 | $65.97 | $66.26 | $65.71 | $65.71 | $65.71 | 6,959 |
| 2023-06-29 | $65.45 | $65.47 | $64.93 | $65.28 | $65.28 | 18,083 |
| 2023-06-28 | $65.49 | $65.90 | $65.23 | $65.90 | $65.90 | 36,610 |
| 2023-06-27 | $65.78 | $66.44 | $65.78 | $66.21 | $66.21 | 59,308 |
| 2023-06-26 | $65.30 | $65.70 | $65.28 | $65.39 | $65.39 | 58,119 |
| 2023-06-23 | $64.99 | $66.20 | $64.79 | $65.03 | $65.03 | 72,773 |
| 2023-06-22 | $66.28 | $66.54 | $65.79 | $66.35 | $66.35 | 93,362 |
| 2023-06-21 | $66.13 | $66.49 | $65.91 | $66.13 | $66.13 | 110,065 |
| 2023-06-20 | $68.03 | $68.03 | $66.45 | $66.62 | $66.62 | 56,839 |
| 2023-06-16 | $68.55 | $68.70 | $68.00 | $68.00 | $68.00 | 65,055 |
| 2023-06-15 | $67.95 | $68.46 | $67.72 | $68.23 | $68.23 | 75,860 |
| 2023-06-14 | $67.30 | $67.87 | $67.06 | $67.73 | $67.73 | 317,272 |
| 2023-06-13 | $67.53 | $67.71 | $67.16 | $67.30 | $67.30 | 110,209 |
| 2023-06-12 | $66.27 | $66.71 | $66.27 | $66.70 | $66.70 | 266,150 |
| 2023-06-09 | $66.14 | $66.74 | $66.14 | $66.27 | $66.27 | 80,596 |
| 2023-06-08 | $66.01 | $66.44 | $65.99 | $65.99 | $65.99 | 880,981 |
| 2023-06-07 | $66.28 | $66.75 | $65.75 | $65.75 | $65.75 | 261,842 |
| 2023-06-06 | $65.87 | $66.89 | $65.87 | $66.74 | $66.74 | 112,329 |
| 2023-06-05 | $65.96 | $66.34 | $65.92 | $65.96 | $65.96 | 100,129 |
| 2023-06-02 | $66.58 | $66.58 | $66.21 | $66.32 | $66.32 | 113,044 |
| 2023-06-01 | $64.01 | $65.34 | $64.01 | $64.95 | $64.95 | 17,250 |
| 2023-05-31 | $64.14 | $64.37 | $63.71 | $64.11 | $64.11 | 37,813 |
| 2023-05-30 | $65.20 | $65.50 | $64.59 | $64.69 | $64.69 | 87,342 |
| 2023-05-26 | $65.07 | $65.78 | $64.49 | $65.36 | $65.36 | 136,005 |
| 2023-05-25 | $64.32 | $64.62 | $64.19 | $64.42 | $64.42 | 25,728 |
| 2023-05-24 | $64.53 | $64.80 | $64.25 | $64.25 | $64.25 | 27,224 |
| 2023-05-23 | $65.56 | $65.56 | $64.71 | $64.71 | $64.71 | 40,572 |
| 2023-05-22 | $65.76 | $66.05 | $65.68 | $65.99 | $65.99 | 38,020 |
| 2023-05-19 | $65.32 | $65.49 | $65.04 | $65.05 | $65.05 | 14,810 |
| 2023-05-18 | $65.15 | $65.19 | $64.81 | $64.91 | $64.91 | 18,126 |
| 2023-05-17 | $64.94 | $65.69 | $64.68 | $65.18 | $65.18 | 360,144 |
| 2023-05-16 | $64.91 | $65.27 | $64.65 | $64.96 | $64.96 | 9,433 |
| 2023-05-15 | $64.59 | $65.51 | $64.55 | $65.27 | $65.27 | 28,655 |
| 2023-05-12 | $64.11 | $64.50 | $63.65 | $63.69 | $63.69 | 12,772 |
| 2023-05-11 | $64.57 | $64.95 | $64.39 | $64.75 | $64.75 | 20,268 |
| 2023-05-10 | $65.15 | $65.15 | $64.66 | $65.06 | $65.06 | 24,512 |
| 2023-05-09 | $64.86 | $65.14 | $64.86 | $65.04 | $65.04 | 10,663 |
| 2023-05-08 | $65.59 | $65.74 | $65.13 | $65.45 | $65.45 | 9,146 |
| 2023-05-05 | $64.97 | $65.67 | $64.97 | $65.42 | $65.42 | 15,232 |
| 2023-05-04 | $64.60 | $65.02 | $64.55 | $64.79 | $64.79 | 78,373 |
| 2023-05-03 | $64.36 | $64.60 | $64.13 | $64.13 | $64.13 | 6,679 |
| 2023-05-02 | $64.93 | $64.97 | $64.13 | $64.25 | $64.25 | 6,632 |
| 2023-05-01 | $64.86 | $65.41 | $64.74 | $65.00 | $65.00 | 10,079 |
| 2023-04-28 | $65.07 | $65.35 | $65.02 | $65.07 | $65.07 | 26,338 |
| 2023-04-27 | $64.18 | $64.96 | $63.96 | $64.66 | $64.66 | 12,701 |
| 2023-04-26 | $64.14 | $64.39 | $63.71 | $63.79 | $63.79 | 20,058 |
| 2023-04-25 | $64.04 | $64.14 | $63.29 | $63.39 | $63.39 | 20,886 |
| 2023-04-24 | $64.90 | $65.12 | $64.27 | $64.85 | $64.85 | 11,240 |
| 2023-04-21 | $65.27 | $65.56 | $64.85 | $65.19 | $65.19 | 56,086 |
| 2023-04-20 | $65.75 | $66.27 | $65.65 | $65.78 | $65.78 | 16,824 |
| 2023-04-19 | $65.94 | $66.23 | $65.79 | $66.05 | $66.05 | 26,852 |
| 2023-04-18 | $66.75 | $66.87 | $66.41 | $66.60 | $66.60 | 35,637 |
| 2023-04-17 | $66.92 | $66.98 | $66.58 | $66.98 | $66.98 | 18,732 |
| 2023-04-14 | $66.81 | $66.81 | $66.18 | $66.40 | $66.40 | 18,745 |
| 2023-04-13 | $66.74 | $66.82 | $66.58 | $66.82 | $66.82 | 18,770 |
| 2023-04-12 | $66.45 | $66.63 | $65.75 | $65.75 | $65.75 | 28,852 |
| 2023-04-11 | $66.63 | $66.93 | $66.44 | $66.52 | $66.52 | 24,471 |
| 2023-04-10 | $66.31 | $66.49 | $66.01 | $66.49 | $66.49 | 9,706 |
| 2023-04-06 | $65.85 | $66.38 | $65.78 | $66.20 | $66.20 | 12,477 |
| 2023-04-05 | $66.34 | $66.34 | $65.83 | $65.95 | $65.95 | 19,055 |
| 2023-04-04 | $66.27 | $66.50 | $66.19 | $66.50 | $66.50 | 19,949 |
| 2023-04-03 | $66.51 | $66.65 | $66.27 | $66.65 | $66.65 | 16,335 |
| 2023-03-31 | $66.68 | $66.81 | $66.23 | $66.45 | $66.45 | 24,776 |
| 2023-03-30 | $66.60 | $66.80 | $66.41 | $66.63 | $66.63 | 13,884 |
| 2023-03-29 | $65.97 | $66.22 | $65.75 | $66.02 | $66.02 | 11,716 |
| 2023-03-28 | $65.55 | $65.85 | $65.35 | $65.59 | $65.59 | 22,652 |
| 2023-03-27 | $64.09 | $65.15 | $64.09 | $65.15 | $65.15 | 19,394 |
| 2023-03-24 | $65.27 | $65.54 | $65.04 | $65.49 | $65.49 | 11,330 |
| 2023-03-23 | $65.78 | $66.39 | $65.59 | $65.76 | $65.76 | 29,501 |
| 2023-03-22 | $64.39 | $65.47 | $64.39 | $64.70 | $64.70 | 42,032 |
| 2023-03-21 | $63.95 | $64.47 | $63.80 | $64.35 | $64.35 | 27,923 |
| 2023-03-20 | $63.56 | $63.97 | $62.88 | $63.62 | $63.62 | 27,505 |
| 2023-03-17 | $63.98 | $64.00 | $63.40 | $63.85 | $63.85 | 10,956 |
| 2023-03-16 | $62.93 | $63.92 | $62.81 | $63.92 | $63.92 | 115,036 |
| 2023-03-15 | $62.89 | $62.97 | $62.23 | $62.97 | $62.97 | 49,399 |
| 2023-03-14 | $63.68 | $64.03 | $63.51 | $63.87 | $63.87 | 23,177 |
| 2023-03-13 | $63.77 | $64.18 | $63.46 | $63.89 | $63.89 | 36,382 |
| 2023-03-10 | $63.68 | $64.08 | $63.40 | $63.58 | $63.58 | 25,394 |
| 2023-03-09 | $64.80 | $64.80 | $63.53 | $63.76 | $63.76 | 44,056 |
| 2023-03-08 | $65.33 | $65.77 | $65.10 | $65.25 | $65.25 | 39,909 |
| 2023-03-07 | $65.89 | $65.89 | $65.20 | $65.46 | $65.46 | 15,514 |
| 2023-03-06 | $66.56 | $66.77 | $66.17 | $66.25 | $66.25 | 23,143 |
| 2023-03-03 | $66.44 | $66.77 | $66.15 | $66.75 | $66.75 | 37,453 |
| 2023-03-02 | $65.61 | $66.25 | $65.22 | $66.22 | $66.22 | 27,006 |
| 2023-03-01 | $64.87 | $66.04 | $64.87 | $65.68 | $65.68 | 43,745 |
| 2023-02-28 | $64.50 | $64.67 | $64.22 | $64.22 | $64.22 | 18,153 |
| 2023-02-27 | $64.66 | $64.92 | $64.53 | $64.53 | $64.53 | 22,771 |
| 2023-02-24 | $64.78 | $64.78 | $64.16 | $64.43 | $64.43 | 36,508 |
| 2023-02-23 | $66.47 | $66.55 | $65.58 | $65.72 | $65.72 | 189,870 |
| 2023-02-22 | $65.98 | $65.99 | $65.46 | $65.76 | $65.76 | 26,150 |
| 2023-02-21 | $66.30 | $66.78 | $66.05 | $66.07 | $66.07 | 250,409 |
| 2023-02-17 | $66.71 | $66.87 | $66.50 | $66.85 | $66.85 | 48,957 |
| 2023-02-16 | $67.13 | $67.96 | $67.05 | $67.44 | $67.44 | 71,994 |
| 2023-02-15 | $67.22 | $67.69 | $67.00 | $67.58 | $67.58 | 28,989 |
| 2023-02-14 | $68.10 | $68.51 | $67.63 | $68.31 | $68.31 | 41,973 |
| 2023-02-13 | $68.03 | $68.68 | $68.03 | $68.68 | $68.68 | 22,570 |
| 2023-02-10 | $68.40 | $68.40 | $67.83 | $67.88 | $67.88 | 40,876 |
| 2023-02-09 | $69.44 | $69.44 | $68.52 | $68.98 | $68.98 | 37,540 |
| 2023-02-08 | $68.40 | $68.57 | $68.09 | $68.39 | $68.39 | 17,874 |
| 2023-02-07 | $68.19 | $68.47 | $67.62 | $68.46 | $68.46 | 31,636 |
| 2023-02-06 | $67.87 | $68.12 | $67.47 | $67.83 | $67.83 | 69,931 |
| 2023-02-03 | $69.70 | $69.84 | $68.88 | $69.04 | $69.04 | 57,218 |
| 2023-02-02 | $70.92 | $70.92 | $70.00 | $70.37 | $70.37 | 228,701 |
| 2023-02-01 | $70.12 | $70.99 | $69.82 | $70.79 | $70.79 | 44,386 |
| 2023-01-31 | $69.26 | $69.61 | $69.03 | $69.50 | $69.50 | 23,916 |
| 2023-01-30 | $70.29 | $70.43 | $69.90 | $69.99 | $69.99 | 27,023 |
| 2023-01-27 | $71.56 | $71.63 | $71.11 | $71.63 | $71.63 | 20,743 |
| 2023-01-26 | $71.31 | $71.70 | $71.16 | $71.57 | $71.57 | 34,873 |
| 2023-01-25 | $70.45 | $70.85 | $70.00 | $70.76 | $70.76 | 45,826 |
| 2023-01-24 | $70.71 | $70.92 | $70.46 | $70.92 | $70.92 | 43,938 |
| 2023-01-23 | $70.66 | $71.28 | $70.45 | $70.86 | $70.86 | 66,517 |
| 2023-01-20 | $69.80 | $70.36 | $69.55 | $70.36 | $70.36 | 45,188 |
| 2023-01-19 | $68.84 | $69.32 | $68.76 | $69.25 | $69.25 | 396,406 |
| 2023-01-18 | $69.52 | $69.52 | $68.31 | $68.32 | $68.32 | 96,423 |
| 2023-01-17 | $69.01 | $69.01 | $68.57 | $69.00 | $69.00 | 927,178 |
| 2023-01-13 | $68.48 | $69.31 | $68.48 | $69.29 | $69.29 | 81,479 |
| 2023-01-12 | $68.56 | $68.76 | $67.78 | $68.48 | $68.48 | 317,088 |
| 2023-01-11 | $67.92 | $68.63 | $67.81 | $68.63 | $68.63 | 1,300,309 |
| 2023-01-10 | $67.89 | $68.17 | $67.72 | $67.90 | $67.90 | 70,661 |
| 2023-01-09 | $68.14 | $68.44 | $67.69 | $67.92 | $67.92 | 57,750 |
| 2023-01-06 | $66.27 | $67.12 | $65.77 | $66.87 | $66.87 | 121,348 |
| 2023-01-05 | $65.85 | $65.95 | $65.50 | $65.93 | $65.93 | 60,518 |
| 2023-01-04 | $65.30 | $66.18 | $65.02 | $66.12 | $66.12 | 67,800 |
| 2023-01-03 | $63.80 | $64.48 | $63.72 | $63.90 | $63.90 | 22,235 |
| 2022-12-30 | $63.66 | $63.66 | $62.95 | $63.32 | $63.32 | 23,663 |
| 2022-12-29 | $63.64 | $64.05 | $63.50 | $63.87 | $63.87 | 31,386 |
| 2022-12-28 | $63.61 | $63.63 | $62.66 | $62.93 | $62.93 | 54,248 |
| 2022-12-27 | $63.32 | $64.11 | $63.32 | $64.11 | $64.11 | 22,893 |
| 2022-12-23 | $62.68 | $62.87 | $62.41 | $62.52 | $62.52 | 77,429 |
| 2022-12-22 | $63.46 | $63.46 | $62.55 | $62.79 | $62.79 | 79,361 |
| 2022-12-21 | $62.86 | $63.60 | $62.80 | $63.49 | $63.49 | 40,206 |
| 2022-12-20 | $62.80 | $63.28 | $62.80 | $63.03 | $63.03 | 33,437 |
| 2022-12-19 | $63.58 | $63.66 | $63.16 | $63.26 | $63.26 | 130,183 |
| 2022-12-16 | $63.52 | $63.79 | $63.28 | $63.50 | $63.50 | 73,633 |
| 2022-12-15 | $64.26 | $64.28 | $63.01 | $63.04 | $63.04 | 165,570 |
| 2022-12-14 | $64.76 | $65.01 | $64.35 | $64.64 | $64.64 | 66,554 |
| 2022-12-13 | $65.30 | $65.45 | $64.39 | $65.03 | $65.03 | 124,280 |
| 2022-12-12 | $64.82 | $64.97 | $64.32 | $64.97 | $64.19 | 44,350 |
| 2022-12-09 | $65.41 | $65.63 | $65.00 | $65.01 | $64.23 | 145,411 |
| 2022-12-08 | $65.05 | $65.41 | $64.99 | $65.25 | $65.25 | 194,640 |
| 2022-12-07 | $64.12 | $64.54 | $63.79 | $64.44 | $64.44 | 57,970 |
| 2022-12-06 | $65.13 | $65.13 | $64.60 | $64.75 | $64.75 | 57,099 |
| 2022-12-05 | $65.59 | $65.65 | $64.78 | $64.91 | $64.91 | 32,249 |
| 2022-12-02 | $64.53 | $65.77 | $64.29 | $65.50 | $65.50 | 51,120 |
| 2022-12-01 | $65.46 | $65.58 | $65.00 | $65.14 | $65.14 | 46,698 |
| 2022-11-30 | $64.59 | $65.71 | $64.47 | $65.33 | $65.33 | 75,223 |
| 2022-11-29 | $63.17 | $63.46 | $63.00 | $63.20 | $63.20 | 30,067 |
| 2022-11-28 | $61.67 | $62.31 | $61.64 | $61.66 | $61.66 | 70,338 |
| 2022-11-25 | $61.93 | $62.01 | $61.77 | $61.77 | $61.77 | 6,411 |
| 2022-11-23 | $61.71 | $62.16 | $61.71 | $62.10 | $62.10 | 15,552 |
| 2022-11-22 | $61.11 | $61.61 | $61.11 | $61.56 | $61.56 | 61,069 |
| 2022-11-21 | $61.53 | $61.69 | $60.88 | $61.43 | $61.43 | 156,107 |
| 2022-11-18 | $62.82 | $62.82 | $62.28 | $62.45 | $62.45 | 14,015 |
| 2022-11-17 | $61.57 | $63.10 | $61.57 | $63.02 | $63.02 | 45,227 |
| 2022-11-16 | $63.14 | $63.14 | $62.65 | $62.68 | $62.68 | 30,047 |
| 2022-11-15 | $64.32 | $64.42 | $63.65 | $63.88 | $63.88 | 15,210 |
| 2022-11-14 | $62.15 | $62.39 | $61.75 | $62.01 | $62.01 | 31,748 |
| 2022-11-11 | $61.64 | $62.35 | $61.64 | $62.28 | $62.28 | 34,400 |
| 2022-11-10 | $59.78 | $60.54 | $59.64 | $60.54 | $60.54 | 18,820 |
| 2022-11-09 | $58.36 | $58.58 | $57.77 | $57.82 | $57.82 | 60,113 |
| 2022-11-08 | $58.48 | $59.12 | $58.34 | $58.91 | $58.91 | 64,053 |
| 2022-11-07 | $58.56 | $58.56 | $58.10 | $58.43 | $58.43 | 52,770 |
| 2022-11-04 | $57.83 | $58.22 | $57.54 | $58.10 | $58.10 | 31,819 |
| 2022-11-03 | $55.08 | $55.89 | $54.93 | $55.71 | $55.71 | 43,885 |
| 2022-11-02 | $56.04 | $56.66 | $55.36 | $55.37 | $55.37 | 23,067 |
| 2022-11-01 | $56.12 | $56.23 | $55.65 | $55.66 | $55.66 | 27,138 |
| 2022-10-31 | $54.29 | $54.60 | $54.25 | $54.47 | $54.47 | 18,843 |
| 2022-10-28 | $54.35 | $54.91 | $54.31 | $54.84 | $54.84 | 12,773 |
| 2022-10-27 | $55.42 | $55.93 | $55.23 | $55.26 | $55.26 | 104,139 |
| 2022-10-26 | $54.88 | $56.31 | $54.88 | $55.94 | $55.94 | 71,994 |
| 2022-10-25 | $54.45 | $54.83 | $54.37 | $54.77 | $54.77 | 40,732 |
| 2022-10-24 | $54.34 | $54.34 | $53.34 | $54.12 | $54.12 | 125,533 |
| 2022-10-21 | $55.57 | $56.59 | $55.57 | $56.53 | $56.53 | 33,168 |
| 2022-10-20 | $56.10 | $56.87 | $55.88 | $55.95 | $55.95 | 35,559 |
| 2022-10-19 | $55.96 | $56.07 | $55.45 | $55.61 | $55.61 | 46,867 |
| 2022-10-18 | $57.50 | $57.74 | $56.63 | $56.81 | $56.81 | 28,376 |
| 2022-10-17 | $56.61 | $57.28 | $56.61 | $57.03 | $57.03 | 21,201 |
| 2022-10-14 | $56.70 | $56.86 | $55.64 | $55.66 | $55.66 | 53,408 |
| 2022-10-13 | $54.68 | $56.61 | $54.68 | $56.50 | $56.50 | 26,776 |
| 2022-10-12 | $56.16 | $56.51 | $56.16 | $56.24 | $56.24 | 30,769 |
| 2022-10-11 | $56.40 | $56.63 | $55.95 | $56.09 | $56.09 | 32,627 |
| 2022-10-10 | $57.56 | $57.62 | $56.83 | $57.04 | $57.04 | 52,589 |
| 2022-10-07 | $58.72 | $58.95 | $57.88 | $58.02 | $58.02 | 95,131 |
| 2022-10-06 | $59.62 | $59.92 | $59.41 | $59.50 | $59.50 | 18,490 |
| 2022-10-05 | $59.70 | $60.08 | $59.37 | $59.87 | $59.87 | 30,240 |
| 2022-10-04 | $58.91 | $59.98 | $58.91 | $59.81 | $59.81 | 43,333 |
| 2022-10-03 | $57.37 | $57.98 | $57.20 | $57.85 | $57.85 | 58,291 |
| 2022-09-30 | $57.40 | $58.01 | $57.37 | $57.39 | $57.39 | 59,322 |
| 2022-09-29 | $57.96 | $57.96 | $57.33 | $57.69 | $57.69 | 124,117 |
| 2022-09-28 | $58.11 | $59.27 | $58.11 | $59.22 | $59.22 | 47,252 |
| 2022-09-27 | $59.27 | $59.70 | $58.56 | $58.85 | $58.85 | 134,588 |
| 2022-09-26 | $59.21 | $59.66 | $58.96 | $59.03 | $59.03 | 74,112 |
| 2022-09-23 | $59.68 | $59.86 | $59.17 | $59.40 | $59.40 | 147,677 |
| 2022-09-22 | $61.25 | $61.32 | $60.76 | $60.82 | $60.82 | 42,689 |
| 2022-09-21 | $61.96 | $62.21 | $61.25 | $61.25 | $61.25 | 202,521 |
| 2022-09-20 | $62.75 | $62.75 | $62.27 | $62.75 | $62.75 | 36,566 |
| 2022-09-19 | $62.57 | $62.92 | $62.40 | $62.92 | $62.92 | 332,870 |
| 2022-09-16 | $62.80 | $62.92 | $62.46 | $62.91 | $62.91 | 143,740 |
| 2022-09-15 | $63.50 | $63.98 | $63.26 | $63.41 | $63.41 | 632,139 |
| 2022-09-14 | $63.99 | $64.25 | $63.81 | $64.06 | $64.06 | 18,153 |
| 2022-09-13 | $64.65 | $64.65 | $63.67 | $63.91 | $63.91 | 70,027 |
| 2022-09-12 | $65.27 | $65.79 | $65.23 | $65.73 | $65.73 | 44,160 |
| 2022-09-09 | $64.76 | $65.08 | $64.76 | $64.85 | $64.85 | 171,155 |
| 2022-09-08 | $63.47 | $63.99 | $63.45 | $63.85 | $63.85 | 18,071 |
| 2022-09-07 | $63.32 | $64.34 | $63.32 | $64.27 | $64.27 | 34,215 |
| 2022-09-06 | $64.15 | $64.31 | $63.66 | $63.71 | $63.71 | 83,304 |
| 2022-09-02 | $64.97 | $65.21 | $64.38 | $64.43 | $64.43 | 87,367 |
| 2022-09-01 | $65.22 | $65.36 | $64.73 | $65.28 | $65.28 | 110,498 |
| 2022-08-31 | $66.23 | $66.44 | $65.87 | $65.96 | $65.96 | 58,819 |
| 2022-08-30 | $65.99 | $66.19 | $64.92 | $65.11 | $65.11 | 79,484 |
| 2022-08-29 | $66.06 | $66.26 | $65.75 | $65.85 | $65.85 | 44,140 |
| 2022-08-26 | $67.82 | $67.87 | $66.26 | $66.34 | $66.34 | 32,645 |
| 2022-08-25 | $66.53 | $67.42 | $66.53 | $67.32 | $67.32 | 70,713 |
| 2022-08-24 | $65.15 | $66.11 | $65.15 | $65.83 | $65.83 | 27,459 |
| 2022-08-23 | $65.55 | $66.01 | $65.54 | $65.78 | $65.78 | 74,364 |
| 2022-08-22 | $65.78 | $65.87 | $65.46 | $65.48 | $65.48 | 219,087 |
| 2022-08-19 | $66.72 | $66.72 | $65.89 | $66.03 | $66.03 | 1,146,681 |
| 2022-08-18 | $67.43 | $67.43 | $67.01 | $67.01 | $67.01 | 20,063 |
| 2022-08-17 | $67.78 | $67.80 | $67.35 | $67.35 | $67.35 | 21,807 |
| 2022-08-16 | $67.80 | $68.12 | $67.57 | $67.88 | $67.88 | 30,052 |
| 2022-08-15 | $67.93 | $68.18 | $67.75 | $68.00 | $68.00 | 71,638 |
| 2022-08-12 | $67.81 | $68.33 | $67.72 | $68.24 | $68.24 | 16,408 |
| 2022-08-11 | $67.90 | $68.63 | $67.68 | $67.75 | $67.75 | 15,019 |
| 2022-08-10 | $66.78 | $67.39 | $66.74 | $67.32 | $67.32 | 19,215 |
| 2022-08-09 | $67.00 | $67.00 | $66.57 | $66.64 | $66.64 | 14,819 |
| 2022-08-08 | $67.06 | $67.37 | $66.85 | $67.04 | $67.04 | 93,572 |
| 2022-08-05 | $67.00 | $67.32 | $66.91 | $67.10 | $67.10 | 177,288 |
| 2022-08-04 | $67.02 | $67.45 | $67.02 | $67.17 | $67.17 | 41,915 |
| 2022-08-03 | $66.27 | $66.91 | $66.20 | $66.84 | $66.84 | 44,874 |
| 2022-08-02 | $66.02 | $66.93 | $65.78 | $66.35 | $66.35 | 49,462 |
| 2022-08-01 | $66.45 | $66.74 | $66.08 | $66.52 | $66.52 | 34,384 |
| 2022-07-29 | $66.67 | $67.15 | $66.42 | $67.07 | $67.07 | 24,211 |
| 2022-07-28 | $67.75 | $67.78 | $66.87 | $67.76 | $67.76 | 25,228 |
| 2022-07-27 | $66.91 | $67.76 | $66.77 | $67.62 | $67.62 | 133,799 |
| 2022-07-26 | $66.83 | $67.05 | $66.34 | $66.43 | $66.43 | 28,300 |
| 2022-07-25 | $67.01 | $67.11 | $66.77 | $67.02 | $67.02 | 28,719 |
| 2022-07-22 | $67.48 | $67.56 | $66.61 | $66.72 | $66.72 | 59,142 |
| 2022-07-21 | $67.06 | $67.80 | $67.06 | $67.75 | $67.75 | 41,005 |
| 2022-07-20 | $66.90 | $67.06 | $66.63 | $67.02 | $67.02 | 18,264 |
| 2022-07-19 | $67.07 | $67.38 | $66.78 | $67.29 | $67.29 | 109,981 |
| 2022-07-18 | $66.78 | $67.16 | $66.19 | $66.29 | $66.29 | 36,171 |
| 2022-07-15 | $65.68 | $65.97 | $65.18 | $65.82 | $65.82 | 41,983 |
| 2022-07-14 | $65.60 | $65.77 | $65.14 | $65.63 | $65.63 | 74,984 |
| 2022-07-13 | $65.56 | $66.43 | $65.55 | $66.27 | $66.27 | 65,782 |
| 2022-07-12 | $66.11 | $66.50 | $65.90 | $66.11 | $66.11 | 64,856 |
| 2022-07-11 | $66.68 | $66.68 | $66.12 | $66.26 | $66.26 | 114,543 |
| 2022-07-08 | $67.81 | $68.58 | $67.81 | $68.29 | $68.29 | 68,479 |
| 2022-07-07 | $67.60 | $68.57 | $67.60 | $68.33 | $68.33 | 198,366 |
| 2022-07-06 | $66.76 | $67.00 | $66.23 | $66.80 | $66.80 | 57,460 |
| 2022-07-05 | $66.19 | $67.41 | $66.00 | $67.37 | $67.37 | 78,789 |
| 2022-07-01 | $67.33 | $67.68 | $66.91 | $67.58 | $67.58 | 136,722 |
| 2022-06-30 | $67.72 | $68.34 | $67.15 | $68.10 | $68.10 | 186,480 |
| 2022-06-29 | $68.32 | $68.75 | $67.95 | $68.43 | $68.43 | 633,648 |
| 2022-06-28 | $69.00 | $69.64 | $68.67 | $68.76 | $68.76 | 945,303 |
| 2022-06-27 | $69.42 | $69.53 | $68.87 | $68.87 | $68.87 | 154,152 |
| 2022-06-24 | $67.96 | $69.13 | $67.96 | $69.01 | $69.01 | 114,689 |
| 2022-06-23 | $67.14 | $67.51 | $66.75 | $67.43 | $67.43 | 35,805 |
| 2022-06-22 | $66.38 | $67.29 | $66.38 | $66.88 | $66.88 | 84,351 |
| 2022-06-21 | $68.01 | $68.43 | $67.90 | $68.22 | $68.22 | 110,515 |
| 2022-06-17 | $67.62 | $67.62 | $66.49 | $66.90 | $66.90 | 47,761 |
| 2022-06-16 | $66.59 | $66.87 | $66.22 | $66.80 | $66.80 | 102,956 |
| 2022-06-15 | $68.16 | $69.17 | $67.94 | $68.76 | $68.76 | 57,075 |
| 2022-06-14 | $67.69 | $68.12 | $67.46 | $67.91 | $67.91 | 36,322 |
| 2022-06-13 | $67.84 | $67.84 | $66.43 | $66.62 | $66.62 | 52,540 |
| 2022-06-10 | $69.60 | $69.75 | $68.98 | $69.15 | $69.15 | 51,233 |
| 2022-06-09 | $70.73 | $70.90 | $69.67 | $69.71 | $69.71 | 185,381 |
| 2022-06-08 | $71.63 | $71.93 | $71.40 | $71.79 | $71.44 | 80,554 |
| 2022-06-07 | $70.20 | $71.11 | $70.16 | $71.09 | $70.74 | 87,183 |
| 2022-06-06 | $71.09 | $71.63 | $70.49 | $70.61 | $70.26 | 102,551 |
| 2022-06-03 | $70.39 | $70.50 | $69.84 | $69.97 | $69.63 | 23,205 |
| 2022-06-02 | $70.41 | $71.40 | $70.19 | $71.31 | $70.96 | 65,853 |
| 2022-06-01 | $70.85 | $70.95 | $69.69 | $70.04 | $69.70 | 88,566 |
| 2022-05-31 | $71.17 | $71.21 | $70.48 | $70.65 | $70.30 | 69,680 |
| 2022-05-27 | $68.86 | $69.24 | $68.77 | $69.16 | $68.82 | 75,981 |
| 2022-05-26 | $67.28 | $68.58 | $67.28 | $68.44 | $68.10 | 57,133 |
| 2022-05-25 | $66.65 | $67.44 | $66.65 | $67.28 | $66.95 | 99,453 |
| 2022-05-24 | $67.20 | $67.79 | $66.46 | $66.87 | $66.54 | 229,485 |
| 2022-05-23 | $68.12 | $68.71 | $67.88 | $68.34 | $68.00 | 559,676 |
| 2022-05-20 | $68.52 | $68.64 | $67.16 | $68.50 | $68.16 | 78,364 |
| 2022-05-19 | $67.08 | $68.16 | $67.08 | $67.83 | $67.50 | 31,838 |
| 2022-05-18 | $67.79 | $68.17 | $66.73 | $66.78 | $66.45 | 66,619 |
| 2022-05-17 | $68.55 | $68.93 | $67.96 | $68.47 | $68.13 | 76,316 |
| 2022-05-16 | $66.33 | $67.12 | $66.33 | $66.73 | $66.40 | 210,938 |
| 2022-05-13 | $65.69 | $66.97 | $65.69 | $66.92 | $66.59 | 86,067 |
| 2022-05-12 | $64.81 | $65.68 | $64.43 | $65.13 | $64.81 | 55,786 |
| 2022-05-11 | $66.18 | $66.90 | $65.29 | $65.29 | $64.97 | 31,826 |
| 2022-05-10 | $66.45 | $66.48 | $65.42 | $65.88 | $65.56 | 69,212 |
| 2022-05-09 | $66.01 | $66.44 | $65.33 | $65.33 | $65.01 | 68,046 |
| 2022-05-06 | $67.74 | $68.02 | $67.20 | $67.57 | $67.24 | 84,974 |
| 2022-05-05 | $69.73 | $69.73 | $67.95 | $68.55 | $68.21 | 76,860 |
| 2022-05-04 | $69.82 | $71.43 | $69.42 | $71.22 | $70.87 | 44,230 |
| 2022-05-03 | $70.45 | $70.63 | $70.22 | $70.61 | $70.26 | 81,364 |
| 2022-05-02 | $69.78 | $70.19 | $69.20 | $70.18 | $69.83 | 51,691 |
| 2022-04-29 | $70.65 | $71.21 | $69.88 | $69.98 | $69.64 | 43,558 |
| 2022-04-28 | $69.30 | $69.46 | $68.31 | $69.32 | $68.98 | 29,534 |
| 2022-04-27 | $67.81 | $68.78 | $67.81 | $68.33 | $67.99 | 73,811 |
| 2022-04-26 | $68.49 | $68.93 | $67.47 | $67.47 | $67.14 | 69,919 |
| 2022-04-25 | $68.00 | $69.01 | $68.00 | $68.97 | $68.63 | 73,941 |
| 2022-04-22 | $69.89 | $70.40 | $69.28 | $69.29 | $68.95 | 39,292 |
| 2022-04-21 | $71.00 | $71.00 | $69.57 | $69.57 | $69.23 | 55,579 |
| 2022-04-20 | $71.71 | $71.71 | $70.99 | $71.07 | $70.72 | 52,739 |
| 2022-04-19 | $71.02 | $71.67 | $70.81 | $71.67 | $71.32 | 37,757 |
| 2022-04-18 | $71.58 | $72.20 | $71.58 | $71.75 | $71.40 | 54,954 |
| 2022-04-14 | $72.92 | $72.92 | $72.22 | $72.27 | $71.91 | 74,391 |
| 2022-04-13 | $72.52 | $73.30 | $72.52 | $73.18 | $72.82 | 64,426 |
| 2022-04-12 | $72.69 | $72.80 | $71.89 | $71.99 | $71.64 | 37,141 |
| 2022-04-11 | $72.68 | $72.72 | $72.11 | $72.20 | $71.84 | 55,927 |
| 2022-04-08 | $73.61 | $73.81 | $73.32 | $73.32 | $72.96 | 29,493 |
| 2022-04-07 | $73.62 | $73.71 | $73.02 | $73.43 | $73.07 | 42,138 |
| 2022-04-06 | $74.56 | $74.75 | $73.75 | $74.09 | $73.73 | 28,765 |
| 2022-04-05 | $76.45 | $76.45 | $75.02 | $75.16 | $74.79 | 38,673 |
| 2022-04-04 | $76.19 | $76.65 | $75.98 | $76.58 | $76.20 | 32,446 |
| 2022-04-01 | $75.43 | $75.58 | $74.50 | $74.90 | $74.53 | 29,162 |
| 2022-03-31 | $74.81 | $74.81 | $73.70 | $73.85 | $73.49 | 45,505 |
| 2022-03-30 | $75.03 | $75.83 | $75.00 | $75.07 | $74.70 | 65,125 |
| 2022-03-29 | $75.14 | $76.00 | $75.08 | $75.46 | $75.09 | 44,298 |
| 2022-03-28 | $73.91 | $74.16 | $73.50 | $74.09 | $73.73 | 139,566 |
| 2022-03-25 | $73.63 | $73.93 | $73.34 | $73.72 | $73.36 | 20,288 |
| 2022-03-24 | $74.32 | $74.82 | $73.93 | $74.61 | $74.24 | 37,650 |
| 2022-03-23 | $74.26 | $75.27 | $74.04 | $74.48 | $74.11 | 75,732 |
| 2022-03-22 | $74.74 | $75.41 | $74.67 | $75.04 | $74.67 | 149,946 |
| 2022-03-21 | $73.98 | $73.98 | $73.27 | $73.62 | $73.26 | 106,209 |
| 2022-03-18 | $73.27 | $75.55 | $73.27 | $75.28 | $74.91 | 56,929 |
| 2022-03-17 | $73.92 | $74.18 | $73.12 | $73.99 | $73.63 | 87,076 |
| 2022-03-16 | $71.47 | $74.38 | $71.24 | $74.38 | $74.01 | 65,131 |
| 2022-03-15 | $67.45 | $68.55 | $67.07 | $68.38 | $68.04 | 67,719 |
| 2022-03-14 | $69.19 | $69.93 | $67.99 | $68.20 | $67.86 | 214,745 |
| 2022-03-11 | $72.22 | $72.22 | $70.00 | $70.00 | $69.66 | 132,314 |
| 2022-03-10 | $72.36 | $72.36 | $71.44 | $71.84 | $71.49 | 49,340 |
| 2022-03-09 | $72.40 | $73.58 | $72.40 | $73.47 | $73.11 | 116,345 |
| 2022-03-08 | $71.35 | $72.38 | $70.87 | $71.58 | $71.23 | 214,498 |
| 2022-03-07 | $72.97 | $73.46 | $71.39 | $71.47 | $71.12 | 140,163 |
| 2022-03-04 | $74.62 | $74.93 | $74.07 | $74.49 | $74.12 | 77,110 |
| 2022-03-03 | $77.12 | $77.12 | $75.93 | $75.97 | $75.60 | 135,841 |
| 2022-03-02 | $76.88 | $77.43 | $76.25 | $77.08 | $76.70 | 51,534 |
| 2022-03-01 | $77.04 | $77.89 | $76.60 | $76.88 | $76.50 | 169,955 |
| 2022-02-28 | $76.66 | $77.82 | $76.66 | $77.55 | $77.17 | 106,369 |
| 2022-02-25 | $77.28 | $78.27 | $76.85 | $78.15 | $77.77 | 59,295 |
| 2022-02-24 | $74.41 | $77.06 | $74.08 | $77.06 | $76.68 | 130,636 |
| 2022-02-23 | $79.25 | $79.30 | $77.88 | $77.95 | $77.57 | 113,831 |
| 2022-02-22 | $79.04 | $79.31 | $78.39 | $78.72 | $78.33 | 83,505 |
| 2022-02-18 | $80.55 | $80.63 | $79.72 | $79.87 | $79.48 | 52,763 |
| 2022-02-17 | $81.23 | $81.48 | $80.49 | $80.63 | $80.23 | 48,649 |
| 2022-02-16 | $80.81 | $81.58 | $80.80 | $81.38 | $80.98 | 30,879 |
| 2022-02-15 | $80.45 | $81.07 | $80.24 | $81.01 | $80.61 | 228,502 |
| 2022-02-14 | $79.94 | $79.94 | $78.94 | $79.40 | $79.01 | 121,828 |
| 2022-02-11 | $81.45 | $81.71 | $80.01 | $80.19 | $79.80 | 39,254 |
| 2022-02-10 | $81.35 | $82.44 | $81.03 | $81.40 | $81.00 | 53,192 |
| 2022-02-09 | $81.56 | $82.08 | $81.33 | $82.03 | $81.63 | 169,262 |
| 2022-02-08 | $79.67 | $80.69 | $79.67 | $80.69 | $80.29 | 34,612 |
| 2022-02-07 | $79.79 | $80.42 | $79.79 | $79.99 | $79.60 | 52,216 |
| 2022-02-04 | $79.66 | $80.54 | $79.45 | $80.24 | $79.84 | 26,558 |
| 2022-02-03 | $79.53 | $80.33 | $79.53 | $79.84 | $79.45 | 110,984 |
| 2022-02-02 | $80.51 | $81.10 | $80.40 | $80.89 | $80.49 | 72,051 |
| 2022-02-01 | $80.58 | $80.95 | $80.25 | $80.91 | $80.51 | 58,203 |
| 2022-01-31 | $78.98 | $80.63 | $78.98 | $80.59 | $80.19 | 53,244 |
| 2022-01-28 | $77.69 | $78.00 | $76.84 | $78.00 | $77.62 | 54,070 |
| 2022-01-27 | $78.49 | $78.54 | $77.44 | $77.60 | $77.22 | 83,990 |
| 2022-01-26 | $80.40 | $80.40 | $78.71 | $79.01 | $78.62 | 32,790 |
| 2022-01-25 | $79.65 | $80.55 | $79.50 | $80.09 | $79.69 | 95,893 |
| 2022-01-24 | $80.43 | $80.43 | $78.69 | $80.24 | $79.84 | 125,544 |
| 2022-01-21 | $82.67 | $82.67 | $81.14 | $81.24 | $80.84 | 87,605 |
| 2022-01-20 | $83.71 | $83.94 | $82.57 | $82.79 | $82.38 | 28,969 |
| 2022-01-19 | $82.61 | $82.61 | $81.98 | $82.02 | $81.62 | 73,585 |
| 2022-01-18 | $82.12 | $82.54 | $81.75 | $82.09 | $81.69 | 46,135 |
| 2022-01-14 | $83.07 | $83.54 | $82.89 | $83.39 | $82.98 | 48,357 |
| 2022-01-13 | $84.13 | $84.45 | $83.27 | $83.39 | $82.98 | 103,951 |
| 2022-01-12 | $83.87 | $84.67 | $83.87 | $84.66 | $84.24 | 104,129 |
| 2022-01-11 | $82.10 | $83.48 | $82.10 | $83.34 | $82.93 | 71,307 |
| 2022-01-10 | $81.77 | $81.77 | $81.00 | $81.56 | $81.16 | 85,522 |
| 2022-01-07 | $81.05 | $81.68 | $81.05 | $81.50 | $81.10 | 37,281 |
| 2022-01-06 | $80.66 | $81.44 | $80.61 | $80.77 | $80.37 | 36,866 |
| 2022-01-05 | $81.36 | $81.98 | $80.55 | $80.55 | $80.15 | 62,684 |
| 2022-01-04 | $82.47 | $82.51 | $81.71 | $81.99 | $81.59 | 81,288 |
| 2022-01-03 | $82.55 | $82.79 | $82.08 | $82.18 | $81.78 | 289,833 |
| 2021-12-31 | $82.65 | $82.88 | $82.01 | $82.03 | $81.63 | 54,666 |
| 2021-12-30 | $81.66 | $82.76 | $81.60 | $82.45 | $82.04 | 108,073 |
| 2021-12-29 | $81.70 | $81.70 | $81.02 | $81.57 | $81.17 | 119,417 |
| 2021-12-28 | $82.06 | $82.19 | $81.66 | $81.72 | $81.32 | 52,512 |
| 2021-12-27 | $81.99 | $82.28 | $81.93 | $82.11 | $81.71 | 198,630 |
| 2021-12-23 | $81.74 | $82.08 | $81.27 | $81.99 | $81.59 | 103,542 |
| 2021-12-22 | $80.87 | $81.60 | $80.70 | $81.48 | $81.08 | 134,805 |
| 2021-12-21 | $80.51 | $81.31 | $80.47 | $81.17 | $80.77 | 109,317 |
| 2021-12-20 | $79.80 | $80.01 | $79.22 | $79.69 | $79.30 | 162,415 |
| 2021-12-17 | $80.67 | $81.32 | $80.52 | $80.81 | $80.41 | 49,760 |
| 2021-12-16 | $82.08 | $82.32 | $81.27 | $81.40 | $81.00 | 148,347 |
| 2021-12-15 | $81.19 | $81.52 | $80.34 | $81.33 | $80.93 | 90,510 |
| 2021-12-14 | $81.26 | $82.04 | $81.08 | $81.86 | $81.46 | 129,034 |
| 2021-12-13 | $83.26 | $83.26 | $81.67 | $81.85 | $81.45 | 132,978 |
| 2021-12-10 | $84.85 | $85.06 | $84.58 | $84.98 | $82.86 | 209,723 |
| 2021-12-09 | $84.63 | $85.13 | $84.58 | $84.85 | $82.74 | 71,932 |
| 2021-12-08 | $84.90 | $85.27 | $84.52 | $85.11 | $82.99 | 47,879 |
| 2021-12-07 | $84.35 | $85.13 | $84.02 | $84.63 | $82.52 | 45,880 |
| 2021-12-06 | $82.11 | $83.21 | $82.00 | $83.20 | $81.13 | 89,057 |
| 2021-12-03 | $83.43 | $83.43 | $81.99 | $82.11 | $80.07 | 84,271 |
| 2021-12-02 | $84.17 | $84.83 | $83.52 | $83.93 | $81.84 | 244,066 |
| 2021-12-01 | $83.69 | $84.29 | $82.97 | $83.13 | $81.06 | 220,071 |
| 2021-11-30 | $82.59 | $83.03 | $81.90 | $82.58 | $80.52 | 36,789 |
| 2021-11-29 | $83.30 | $83.30 | $82.40 | $82.75 | $80.69 | 386,760 |
| 2021-11-26 | $83.17 | $83.17 | $82.15 | $82.61 | $80.55 | 31,670 |
| 2021-11-24 | $84.88 | $85.24 | $84.78 | $85.10 | $82.98 | 19,683 |
| 2021-11-23 | $85.42 | $85.80 | $85.03 | $85.28 | $83.16 | 26,376 |
| 2021-11-22 | $85.99 | $86.31 | $85.49 | $85.49 | $83.36 | 52,571 |
| 2021-11-19 | $85.86 | $86.34 | $85.86 | $85.94 | $83.80 | 121,064 |
| 2021-11-18 | $85.70 | $85.98 | $85.45 | $85.85 | $83.71 | 30,129 |
| 2021-11-17 | $87.27 | $87.27 | $86.47 | $86.68 | $84.52 | 10,916 |
| 2021-11-16 | $87.12 | $87.46 | $86.89 | $87.13 | $84.96 | 93,895 |
| 2021-11-15 | $87.37 | $87.92 | $86.75 | $86.82 | $84.66 | 27,661 |
| 2021-11-12 | $86.91 | $87.28 | $86.74 | $87.22 | $85.05 | 49,674 |
| 2021-11-11 | $86.51 | $86.90 | $86.45 | $86.72 | $84.56 | 11,819 |
| 2021-11-10 | $85.55 | $86.21 | $84.88 | $85.45 | $83.32 | 36,286 |
| 2021-11-09 | $86.01 | $86.05 | $85.51 | $85.68 | $83.55 | 23,431 |
| 2021-11-08 | $85.88 | $86.16 | $85.87 | $86.02 | $83.88 | 16,313 |
| 2021-11-05 | $85.50 | $85.76 | $85.00 | $85.15 | $83.03 | 13,449 |
| 2021-11-04 | $85.59 | $85.85 | $85.21 | $85.37 | $83.25 | 38,496 |
| 2021-11-03 | $85.21 | $85.82 | $84.67 | $85.65 | $83.52 | 53,959 |
| 2021-11-02 | $85.70 | $85.70 | $85.22 | $85.24 | $83.12 | 21,800 |
| 2021-11-01 | $85.22 | $86.29 | $85.22 | $86.24 | $84.09 | 21,700 |
| 2021-10-29 | $85.48 | $85.70 | $85.25 | $85.42 | $83.29 | 21,909 |
| 2021-10-28 | $86.15 | $86.75 | $86.15 | $86.75 | $84.59 | 47,496 |
| 2021-10-27 | $86.83 | $87.10 | $86.60 | $86.60 | $84.44 | 14,427 |
| 2021-10-26 | $88.16 | $88.16 | $87.24 | $87.35 | $85.18 | 15,121 |
| 2021-10-25 | $87.94 | $87.94 | $87.40 | $87.68 | $85.50 | 31,710 |
| 2021-10-22 | $87.79 | $88.06 | $87.17 | $87.39 | $85.21 | 22,493 |
| 2021-10-21 | $87.28 | $87.64 | $87.08 | $87.58 | $85.40 | 23,436 |
| 2021-10-20 | $87.97 | $87.99 | $87.67 | $87.90 | $85.71 | 18,867 |
| 2021-10-19 | $87.22 | $88.11 | $87.22 | $88.10 | $85.91 | 11,322 |
| 2021-10-18 | $86.39 | $86.88 | $86.39 | $86.75 | $84.59 | 25,649 |
| 2021-10-15 | $86.24 | $86.86 | $86.06 | $86.63 | $84.47 | 38,779 |
| 2021-10-14 | $85.71 | $85.90 | $85.45 | $85.79 | $83.65 | 16,518 |
| 2021-10-13 | $85.24 | $85.60 | $85.23 | $85.48 | $83.35 | 16,515 |
| 2021-10-12 | $84.65 | $84.75 | $84.17 | $84.17 | $82.08 | 8,267 |
| 2021-10-11 | $85.58 | $85.60 | $84.75 | $84.86 | $82.75 | 34,690 |
| 2021-10-08 | $84.88 | $85.27 | $84.57 | $85.00 | $82.88 | 21,422 |
| 2021-10-07 | $84.35 | $85.19 | $84.29 | $85.08 | $82.96 | 197,757 |
| 2021-10-06 | $82.04 | $83.21 | $82.04 | $82.98 | $80.91 | 134,368 |
| 2021-10-05 | $83.00 | $83.80 | $83.00 | $83.40 | $81.32 | 64,336 |
| 2021-10-04 | $83.87 | $83.87 | $82.55 | $82.79 | $80.73 | 152,573 |
| 2021-10-01 | $84.25 | $84.29 | $83.45 | $84.14 | $82.05 | 43,495 |
| 2021-09-30 | $84.73 | $85.12 | $84.40 | $84.42 | $82.32 | 32,016 |
| 2021-09-29 | $84.38 | $84.55 | $83.89 | $83.97 | $81.88 | 25,869 |
| 2021-09-28 | $85.20 | $85.22 | $84.43 | $84.63 | $82.52 | 70,444 |
| 2021-09-27 | $85.00 | $85.78 | $85.00 | $85.66 | $83.53 | 43,639 |
| 2021-09-24 | $85.60 | $85.60 | $85.07 | $85.26 | $83.14 | 41,725 |
| 2021-09-23 | $86.18 | $86.38 | $85.95 | $86.20 | $84.05 | 16,748 |
| 2021-09-22 | $85.01 | $86.22 | $85.01 | $85.76 | $83.63 | 31,614 |
| 2021-09-21 | $84.45 | $84.81 | $84.20 | $84.55 | $82.45 | 44,175 |
| 2021-09-20 | $83.96 | $84.60 | $83.37 | $83.82 | $81.73 | 42,390 |
| 2021-09-17 | $86.72 | $86.72 | $86.25 | $86.33 | $84.18 | 29,428 |
| 2021-09-16 | $86.32 | $86.75 | $86.13 | $86.54 | $84.39 | 26,543 |
| 2021-09-15 | $87.27 | $87.73 | $87.05 | $87.73 | $85.54 | 32,970 |
| 2021-09-14 | $88.14 | $88.14 | $87.53 | $87.75 | $85.57 | 18,593 |
| 2021-09-13 | $88.56 | $88.79 | $88.27 | $88.68 | $86.47 | 38,584 |
| 2021-09-10 | $89.39 | $89.39 | $88.51 | $88.53 | $86.33 | 54,426 |
| 2021-09-09 | $88.35 | $88.76 | $88.25 | $88.46 | $86.26 | 36,313 |
| 2021-09-08 | $89.76 | $89.76 | $88.49 | $88.71 | $86.50 | 59,966 |
| 2021-09-07 | $89.76 | $90.26 | $89.37 | $89.93 | $87.69 | 49,398 |
| 2021-09-03 | $89.14 | $89.63 | $88.90 | $89.55 | $87.32 | 488,644 |
| 2021-09-02 | $88.93 | $88.98 | $88.52 | $88.60 | $86.39 | 1,007,400 |
| 2021-09-01 | $88.32 | $88.99 | $88.18 | $88.77 | $86.56 | 39,235 |
| 2021-08-31 | $87.74 | $87.77 | $87.47 | $87.67 | $85.49 | 38,360 |
| 2021-08-30 | $86.03 | $86.44 | $85.66 | $86.27 | $84.12 | 22,233 |
| 2021-08-27 | $85.41 | $86.18 | $85.41 | $86.04 | $83.90 | 39,056 |
| 2021-08-26 | $85.15 | $85.44 | $85.04 | $85.15 | $83.03 | 19,407 |
| 2021-08-25 | $85.85 | $86.01 | $85.62 | $85.89 | $83.75 | 26,590 |
| 2021-08-24 | $85.13 | $86.00 | $85.13 | $85.80 | $83.66 | 83,437 |
| 2021-08-23 | $83.19 | $84.11 | $83.19 | $84.00 | $81.91 | 49,213 |
| 2021-08-20 | $82.08 | $82.79 | $82.00 | $82.58 | $80.52 | 78,006 |
| 2021-08-19 | $82.67 | $83.09 | $82.24 | $82.70 | $80.64 | 142,524 |
| 2021-08-18 | $84.34 | $84.81 | $84.09 | $84.13 | $82.04 | 184,090 |
| 2021-08-17 | $83.72 | $84.15 | $83.40 | $83.70 | $81.62 | 86,053 |
| 2021-08-16 | $85.36 | $85.47 | $84.92 | $85.41 | $83.28 | 19,723 |
| 2021-08-13 | $86.06 | $86.27 | $85.91 | $86.26 | $84.11 | 49,323 |
| 2021-08-12 | $86.50 | $86.54 | $86.06 | $86.45 | $84.30 | 99,122 |
| 2021-08-11 | $87.38 | $87.57 | $86.98 | $87.32 | $85.15 | 158,681 |
| 2021-08-10 | $87.27 | $87.40 | $86.94 | $87.19 | $85.02 | 68,773 |
| 2021-08-09 | $86.99 | $87.45 | $86.91 | $87.20 | $85.03 | 210,670 |
| 2021-08-06 | $87.07 | $87.07 | $86.43 | $86.64 | $84.48 | 67,883 |
| 2021-08-05 | $87.24 | $87.70 | $87.24 | $87.58 | $85.40 | 45,034 |
| 2021-08-04 | $87.55 | $88.14 | $87.55 | $87.79 | $85.60 | 83,270 |
| 2021-08-03 | $86.67 | $87.05 | $86.40 | $87.05 | $84.88 | 73,756 |
| 2021-08-02 | $86.54 | $87.03 | $86.32 | $86.59 | $84.43 | 29,456 |
| 2021-07-30 | $85.44 | $86.17 | $85.41 | $85.90 | $83.76 | 138,340 |
| 2021-07-29 | $86.66 | $86.88 | $86.37 | $86.64 | $84.48 | 133,726 |
| 2021-07-28 | $85.09 | $86.62 | $84.66 | $86.44 | $84.29 | 268,856 |
| 2021-07-27 | $83.94 | $84.44 | $83.01 | $84.20 | $82.10 | 174,813 |
| 2021-07-26 | $86.20 | $86.58 | $85.38 | $86.02 | $83.88 | 83,607 |
| 2021-07-23 | $88.43 | $88.43 | $87.75 | $88.12 | $85.93 | 42,558 |
| 2021-07-22 | $89.18 | $89.60 | $88.80 | $89.54 | $87.31 | 30,195 |
| 2021-07-21 | $88.15 | $89.24 | $88.15 | $89.22 | $87.00 | 88,430 |
| 2021-07-20 | $88.05 | $89.04 | $88.05 | $88.89 | $86.68 | 47,969 |
| 2021-07-19 | $88.39 | $88.53 | $87.84 | $88.47 | $86.27 | 64,276 |
| 2021-07-16 | $90.60 | $90.72 | $89.76 | $89.77 | $87.54 | 66,265 |
| 2021-07-15 | $90.47 | $90.99 | $90.35 | $90.66 | $88.40 | 44,552 |
| 2021-07-14 | $90.72 | $90.75 | $90.13 | $90.20 | $87.95 | 22,633 |
| 2021-07-13 | $89.93 | $90.70 | $89.93 | $90.15 | $87.90 | 67,814 |
| 2021-07-12 | $89.49 | $89.84 | $89.41 | $89.84 | $87.60 | 40,064 |
| 2021-07-09 | $89.30 | $89.81 | $89.06 | $89.74 | $87.51 | 39,551 |
| 2021-07-08 | $88.22 | $88.59 | $87.88 | $88.22 | $86.03 | 55,534 |
| 2021-07-07 | $90.73 | $90.77 | $90.04 | $90.24 | $87.99 | 14,834 |
| 2021-07-06 | $91.00 | $91.00 | $90.10 | $90.46 | $88.21 | 34,749 |
| 2021-07-02 | $91.51 | $91.77 | $91.18 | $91.77 | $89.49 | 22,469 |
| 2021-07-01 | $92.51 | $92.51 | $91.50 | $91.94 | $89.65 | 93,866 |
| 2021-06-30 | $92.49 | $92.57 | $92.33 | $92.50 | $90.20 | 16,376 |
| 2021-06-29 | $92.40 | $93.00 | $91.96 | $93.00 | $90.69 | 24,232 |
| 2021-06-28 | $92.87 | $93.18 | $92.87 | $93.18 | $90.86 | 112,150 |
| 2021-06-25 | $92.95 | $92.95 | $92.55 | $92.86 | $90.55 | 55,130 |
| 2021-06-24 | $91.73 | $92.15 | $91.73 | $91.98 | $89.69 | 89,139 |
| 2021-06-23 | $91.33 | $91.66 | $91.20 | $91.20 | $88.93 | 26,919 |
| 2021-06-22 | $90.60 | $90.65 | $90.24 | $90.65 | $88.39 | 24,047 |
| 2021-06-21 | $90.58 | $91.19 | $90.29 | $91.11 | $88.84 | 97,234 |
| 2021-06-18 | $91.21 | $91.27 | $90.73 | $90.81 | $88.55 | 49,121 |
| 2021-06-17 | $91.15 | $91.92 | $91.15 | $91.92 | $89.63 | 71,722 |
| 2021-06-16 | $91.84 | $91.97 | $90.49 | $90.87 | $88.61 | 94,262 |
| 2021-06-15 | $92.67 | $92.67 | $91.91 | $91.97 | $89.68 | 501,940 |
| 2021-06-14 | $92.67 | $92.97 | $92.58 | $92.96 | $90.65 | 56,128 |
| 2021-06-11 | $92.66 | $92.70 | $92.39 | $92.53 | $90.23 | 96,310 |
| 2021-06-10 | $92.47 | $92.91 | $92.47 | $92.70 | $90.39 | 125,429 |
| 2021-06-09 | $92.43 | $92.50 | $92.04 | $92.08 | $89.67 | 88,370 |
| 2021-06-08 | $92.80 | $92.80 | $92.17 | $92.46 | $90.04 | 22,125 |
| 2021-06-07 | $93.13 | $93.13 | $92.59 | $92.91 | $90.48 | 49,097 |
| 2021-06-04 | $93.25 | $93.64 | $93.25 | $93.63 | $91.18 | 23,579 |
| 2021-06-03 | $93.02 | $93.22 | $92.61 | $92.76 | $90.33 | 60,276 |
| 2021-06-02 | $93.61 | $93.89 | $93.52 | $93.83 | $91.37 | 79,546 |
| 2021-06-01 | $93.90 | $94.35 | $93.56 | $93.94 | $91.48 | 35,011 |
| 2021-05-28 | $92.12 | $92.43 | $91.89 | $91.99 | $89.58 | 47,777 |
| 2021-05-27 | $91.60 | $91.83 | $91.52 | $91.60 | $89.20 | 23,423 |
| 2021-05-26 | $91.45 | $91.69 | $91.38 | $91.61 | $89.21 | 23,384 |
| 2021-05-25 | $91.13 | $91.20 | $90.77 | $90.89 | $88.51 | 30,705 |
| 2021-05-24 | $89.39 | $90.05 | $89.32 | $89.86 | $87.51 | 26,103 |
| 2021-05-21 | $89.98 | $89.98 | $89.00 | $89.00 | $86.67 | 11,326 |
| 2021-05-20 | $90.03 | $90.21 | $89.83 | $90.15 | $87.79 | 12,525 |
| 2021-05-19 | $88.47 | $89.68 | $88.47 | $89.60 | $87.25 | 53,854 |
| 2021-05-18 | $89.53 | $90.20 | $89.53 | $89.81 | $87.45 | 91,654 |
| 2021-05-17 | $87.97 | $88.36 | $87.78 | $88.25 | $85.94 | 38,587 |
| 2021-05-14 | $88.13 | $88.85 | $87.77 | $88.82 | $86.50 | 36,608 |
| 2021-05-13 | $87.33 | $87.87 | $86.62 | $87.25 | $84.97 | 119,987 |
| 2021-05-12 | $88.23 | $88.30 | $87.01 | $87.12 | $84.84 | 93,535 |
| 2021-05-11 | $88.03 | $89.90 | $88.01 | $89.67 | $87.32 | 118,028 |
| 2021-05-10 | $91.52 | $91.52 | $90.14 | $90.22 | $87.86 | 32,052 |
| 2021-05-07 | $91.46 | $92.38 | $91.46 | $91.88 | $89.48 | 27,785 |
| 2021-05-06 | $90.39 | $91.19 | $90.39 | $91.17 | $88.78 | 41,233 |
| 2021-05-05 | $90.29 | $90.75 | $90.17 | $90.40 | $88.03 | 25,666 |
| 2021-05-04 | $90.27 | $90.51 | $89.46 | $90.13 | $87.77 | 42,194 |
| 2021-05-03 | $91.26 | $91.50 | $90.88 | $91.07 | $88.68 | 25,688 |
| 2021-04-30 | $91.76 | $91.78 | $91.13 | $91.30 | $88.91 | 36,995 |
| 2021-04-29 | $93.43 | $93.43 | $92.09 | $92.75 | $90.32 | 27,340 |
| 2021-04-28 | $92.80 | $93.14 | $92.51 | $92.95 | $90.52 | 69,334 |
| 2021-04-27 | $92.38 | $92.68 | $92.24 | $92.41 | $89.99 | 34,538 |
| 2021-04-26 | $92.14 | $92.51 | $92.07 | $92.27 | $89.85 | 52,410 |
| 2021-04-23 | $91.78 | $92.56 | $91.78 | $92.32 | $89.90 | 78,922 |
| 2021-04-22 | $91.48 | $92.24 | $90.79 | $91.03 | $88.65 | 60,319 |
| 2021-04-21 | $90.64 | $91.52 | $90.43 | $91.52 | $89.12 | 94,869 |
| 2021-04-20 | $91.63 | $91.70 | $90.86 | $90.95 | $88.57 | 41,503 |
| 2021-04-19 | $91.51 | $91.77 | $91.13 | $91.45 | $89.06 | 54,684 |
| 2021-04-16 | $91.70 | $91.94 | $91.57 | $91.83 | $89.43 | 24,970 |
| 2021-04-15 | $91.90 | $91.90 | $91.11 | $91.44 | $89.05 | 66,768 |
| 2021-04-14 | $91.29 | $91.34 | $90.58 | $91.01 | $88.63 | 295,788 |
| 2021-04-13 | $90.16 | $90.54 | $89.91 | $90.43 | $88.06 | 32,770 |
| 2021-04-12 | $90.22 | $90.22 | $89.67 | $89.89 | $87.54 | 41,352 |
| 2021-04-09 | $90.58 | $90.76 | $90.33 | $90.71 | $88.34 | 82,830 |
| 2021-04-08 | $91.51 | $91.69 | $91.29 | $91.32 | $88.93 | 32,088 |
| 2021-04-07 | $90.45 | $90.78 | $90.21 | $90.43 | $88.06 | 25,953 |
| 2021-04-06 | $91.39 | $92.36 | $91.28 | $91.84 | $89.44 | 68,344 |
| 2021-04-05 | $91.77 | $91.77 | $91.11 | $91.31 | $88.92 | 331,908 |
| 2021-04-01 | $92.00 | $92.05 | $91.04 | $91.14 | $88.75 | 867,190 |
| 2021-03-31 | $90.10 | $90.99 | $90.10 | $90.73 | $88.36 | 184,485 |
| 2021-03-30 | $90.48 | $90.79 | $89.99 | $90.48 | $88.11 | 130,045 |
| 2021-03-29 | $89.95 | $90.41 | $89.78 | $90.09 | $87.73 | 118,679 |
| 2021-03-26 | $89.60 | $90.97 | $89.00 | $90.85 | $88.47 | 127,262 |
| 2021-03-25 | $88.38 | $88.92 | $87.99 | $88.67 | $86.35 | 105,668 |
| 2021-03-24 | $89.79 | $89.91 | $88.30 | $88.30 | $85.99 | 180,823 |
| 2021-03-23 | $91.28 | $91.28 | $90.30 | $90.47 | $88.10 | 80,103 |
| 2021-03-22 | $91.88 | $92.31 | $91.52 | $92.07 | $89.66 | 29,363 |
| 2021-03-19 | $91.20 | $92.13 | $90.85 | $92.00 | $89.59 | 106,728 |
| 2021-03-18 | $92.00 | $92.15 | $91.00 | $91.00 | $88.62 | 66,599 |
| 2021-03-17 | $91.61 | $92.87 | $91.28 | $92.78 | $90.35 | 48,643 |
| 2021-03-16 | $92.43 | $92.82 | $92.25 | $92.71 | $90.28 | 55,755 |
| 2021-03-15 | $91.82 | $92.07 | $91.19 | $92.02 | $89.61 | 33,859 |
| 2021-03-12 | $91.86 | $92.01 | $91.27 | $91.97 | $89.56 | 66,234 |
| 2021-03-11 | $93.19 | $93.67 | $92.61 | $93.60 | $91.15 | 162,344 |
| 2021-03-10 | $92.31 | $92.31 | $90.56 | $90.65 | $88.28 | 72,682 |
| 2021-03-09 | $90.66 | $92.04 | $90.66 | $91.79 | $89.39 | 104,367 |
| 2021-03-08 | $90.67 | $90.83 | $89.51 | $89.69 | $87.34 | 119,828 |
| 2021-03-05 | $92.41 | $92.95 | $90.56 | $92.28 | $89.86 | 186,799 |
| 2021-03-04 | $93.18 | $93.49 | $90.87 | $91.45 | $89.06 | 97,281 |
| 2021-03-03 | $94.73 | $95.10 | $93.62 | $93.66 | $91.21 | 122,206 |
| 2021-03-02 | $94.95 | $94.95 | $93.60 | $93.79 | $91.34 | 221,073 |
| 2021-03-01 | $94.47 | $95.18 | $94.05 | $95.06 | $92.57 | 526,762 |
| 2021-02-26 | $92.87 | $92.98 | $91.57 | $92.47 | $90.05 | 177,101 |
| 2021-02-25 | $95.68 | $95.85 | $93.42 | $93.66 | $91.21 | 81,641 |
| 2021-02-24 | $94.49 | $95.39 | $93.78 | $95.39 | $92.89 | 59,638 |
| 2021-02-23 | $95.01 | $96.52 | $94.28 | $96.11 | $93.59 | 44,640 |
| 2021-02-22 | $96.61 | $96.81 | $95.82 | $95.82 | $93.31 | 76,222 |
| 2021-02-19 | $98.93 | $99.17 | $98.48 | $98.74 | $96.16 | 119,365 |
| 2021-02-18 | $97.80 | $97.96 | $96.78 | $97.91 | $95.35 | 120,378 |
| 2021-02-17 | $99.41 | $99.61 | $98.90 | $99.52 | $96.91 | 53,267 |
| 2021-02-16 | $100.25 | $100.35 | $99.26 | $99.36 | $96.76 | 107,868 |
| 2021-02-12 | $99.05 | $99.44 | $98.67 | $99.35 | $96.75 | 265,932 |
| 2021-02-11 | $98.81 | $99.43 | $98.65 | $99.15 | $96.55 | 134,697 |
| 2021-02-10 | $98.37 | $98.65 | $97.38 | $97.96 | $95.40 | 127,995 |
| 2021-02-09 | $96.35 | $97.45 | $96.17 | $97.23 | $94.69 | 67,392 |
| 2021-02-08 | $96.00 | $96.38 | $94.76 | $96.21 | $93.69 | 102,653 |
| 2021-02-05 | $95.60 | $96.00 | $95.24 | $95.85 | $93.35 | 68,475 |
| 2021-02-04 | $95.40 | $95.58 | $94.58 | $95.58 | $93.08 | 135,733 |
| 2021-02-03 | $95.70 | $95.88 | $95.24 | $95.52 | $93.02 | 45,566 |
| 2021-02-02 | $95.30 | $95.39 | $94.59 | $94.86 | $92.38 | 43,278 |
| 2021-02-01 | $93.15 | $93.84 | $92.80 | $93.79 | $91.34 | 69,709 |
| 2021-01-29 | $91.75 | $91.86 | $90.52 | $91.23 | $88.84 | 133,648 |
| 2021-01-28 | $92.53 | $93.83 | $92.34 | $93.34 | $90.90 | 94,995 |
| 2021-01-27 | $93.26 | $93.85 | $92.58 | $92.74 | $90.31 | 165,338 |
| 2021-01-26 | $95.70 | $95.77 | $94.83 | $95.77 | $93.26 | 69,294 |
| 2021-01-25 | $96.89 | $96.92 | $95.68 | $96.53 | $94.00 | 98,440 |
| 2021-01-22 | $95.41 | $95.80 | $94.55 | $95.53 | $93.03 | 122,289 |
| 2021-01-21 | $96.75 | $96.75 | $95.92 | $96.40 | $93.88 | 143,617 |
| 2021-01-20 | $95.64 | $96.00 | $95.32 | $95.98 | $93.47 | 124,487 |
| 2021-01-19 | $94.52 | $94.52 | $93.96 | $94.14 | $91.68 | 128,662 |
| 2021-01-15 | $92.91 | $93.15 | $92.13 | $92.57 | $90.15 | 112,814 |
| 2021-01-14 | $93.51 | $94.30 | $93.51 | $93.58 | $91.13 | 257,145 |
| 2021-01-13 | $92.98 | $93.39 | $92.53 | $93.09 | $90.65 | 123,582 |
| 2021-01-12 | $92.77 | $92.77 | $92.13 | $92.59 | $90.17 | 113,038 |
| 2021-01-11 | $92.15 | $92.24 | $91.83 | $91.90 | $89.49 | 100,792 |
| 2021-01-08 | $92.13 | $92.98 | $91.82 | $92.75 | $90.32 | 124,103 |
| 2021-01-07 | $90.62 | $90.62 | $89.74 | $90.55 | $88.18 | 134,983 |
| 2021-01-06 | $89.76 | $90.51 | $89.34 | $89.86 | $87.51 | 124,870 |
| 2021-01-05 | $89.64 | $90.46 | $89.20 | $90.46 | $88.09 | 56,952 |
| 2021-01-04 | $88.91 | $89.69 | $87.73 | $88.24 | $85.93 | 114,906 |
| 2020-12-31 | $87.87 | $87.87 | $86.90 | $87.48 | $85.19 | 19,359 |
| 2020-12-30 | $87.25 | $87.60 | $86.85 | $87.36 | $85.07 | 26,784 |
| 2020-12-29 | $85.54 | $86.15 | $85.43 | $85.95 | $83.70 | 65,888 |
| 2020-12-28 | $85.06 | $85.10 | $84.58 | $84.60 | $82.39 | 59,526 |
| 2020-12-24 | $84.74 | $84.74 | $83.95 | $84.41 | $82.20 | 22,264 |
| 2020-12-23 | $84.84 | $85.12 | $84.63 | $84.80 | $82.58 | 50,437 |
| 2020-12-22 | $84.63 | $84.63 | $83.89 | $84.15 | $81.95 | 60,954 |
| 2020-12-21 | $84.31 | $85.07 | $84.14 | $84.66 | $82.44 | 73,397 |
| 2020-12-18 | $85.86 | $85.89 | $85.57 | $85.82 | $83.57 | 110,292 |
| 2020-12-17 | $85.93 | $86.00 | $85.70 | $85.98 | $83.73 | 32,423 |
| 2020-12-16 | $85.46 | $85.64 | $85.30 | $85.55 | $83.31 | 40,864 |
| 2020-12-15 | $84.79 | $85.21 | $84.52 | $85.20 | $82.97 | 110,529 |
| 2020-12-14 | $85.04 | $85.16 | $84.43 | $84.73 | $82.51 | 72,253 |
| 2020-12-11 | $85.98 | $85.98 | $85.44 | $85.56 | $82.57 | 185,623 |
| 2020-12-10 | $85.16 | $86.18 | $85.16 | $86.18 | $83.17 | 121,066 |
| 2020-12-09 | $86.40 | $86.57 | $85.01 | $85.36 | $82.38 | 101,490 |
| 2020-12-08 | $86.27 | $86.54 | $85.69 | $85.96 | $82.96 | 56,461 |
| 2020-12-07 | $86.21 | $86.26 | $85.95 | $86.11 | $83.10 | 91,298 |
| 2020-12-04 | $86.12 | $86.23 | $85.94 | $86.20 | $83.19 | 116,610 |
| 2020-12-03 | $84.97 | $85.78 | $84.97 | $85.46 | $82.48 | 68,865 |
| 2020-12-02 | $84.32 | $84.67 | $84.10 | $84.47 | $81.52 | 75,700 |
| 2020-12-01 | $84.39 | $84.70 | $84.04 | $84.46 | $81.51 | 49,048 |
| 2020-11-30 | $84.23 | $84.23 | $83.01 | $83.01 | $80.11 | 103,587 |
| 2020-11-27 | $84.99 | $85.40 | $84.88 | $85.31 | $82.33 | 70,813 |
| 2020-11-25 | $84.14 | $84.30 | $83.56 | $84.18 | $81.24 | 83,327 |
| 2020-11-24 | $84.61 | $85.00 | $84.09 | $84.98 | $82.01 | 46,874 |
| 2020-11-23 | $84.71 | $84.71 | $83.77 | $84.01 | $81.08 | 44,682 |
| 2020-11-20 | $83.21 | $83.80 | $83.13 | $83.75 | $80.83 | 77,611 |
| 2020-11-19 | $82.37 | $83.13 | $82.37 | $82.95 | $80.06 | 47,769 |
| 2020-11-18 | $83.50 | $83.57 | $82.80 | $82.80 | $79.91 | 54,984 |
| 2020-11-17 | $83.07 | $83.44 | $82.57 | $83.06 | $80.16 | 84,509 |
| 2020-11-16 | $83.30 | $83.58 | $82.81 | $83.40 | $80.49 | 130,235 |
| 2020-11-13 | $82.93 | $82.93 | $81.98 | $82.52 | $79.64 | 85,990 |
| 2020-11-12 | $82.09 | $82.38 | $81.34 | $81.50 | $78.66 | 165,203 |
| 2020-11-11 | $81.23 | $81.94 | $81.08 | $81.84 | $78.98 | 68,349 |
| 2020-11-10 | $81.60 | $81.94 | $80.86 | $81.03 | $78.20 | 149,656 |
| 2020-11-09 | $84.42 | $84.86 | $82.14 | $82.14 | $79.27 | 184,407 |
| 2020-11-06 | $81.55 | $82.08 | $81.33 | $82.06 | $79.20 | 66,750 |
| 2020-11-05 | $81.90 | $82.00 | $81.04 | $82.00 | $79.14 | 343,635 |
| 2020-11-04 | $79.34 | $80.68 | $79.12 | $80.68 | $77.86 | 149,207 |
| 2020-11-03 | $77.92 | $78.27 | $77.62 | $77.90 | $75.18 | 234,743 |
| 2020-11-02 | $77.68 | $77.94 | $77.35 | $77.70 | $74.99 | 50,746 |
| 2020-10-30 | $77.41 | $77.61 | $76.43 | $77.18 | $74.49 | 349,727 |
| 2020-10-29 | $77.43 | $78.28 | $77.32 | $78.19 | $75.46 | 338,561 |
| 2020-10-28 | $77.03 | $77.23 | $76.66 | $77.03 | $74.34 | 55,080 |
| 2020-10-27 | $77.92 | $78.40 | $77.75 | $78.40 | $75.66 | 39,198 |
| 2020-10-26 | $78.00 | $78.17 | $77.13 | $77.80 | $75.08 | 56,648 |
| 2020-10-23 | $78.32 | $78.60 | $77.79 | $78.40 | $75.66 | 26,352 |
| 2020-10-22 | $78.47 | $78.47 | $77.76 | $78.31 | $75.58 | 60,021 |
| 2020-10-21 | $77.96 | $78.45 | $77.96 | $78.05 | $75.33 | 10,249 |
| 2020-10-20 | $77.74 | $78.28 | $77.68 | $78.08 | $75.36 | 24,988 |
| 2020-10-19 | $77.69 | $77.83 | $77.05 | $77.39 | $74.69 | 18,616 |
| 2020-10-16 | $77.31 | $77.58 | $77.18 | $77.23 | $74.54 | 14,715 |
| 2020-10-15 | $76.25 | $77.03 | $76.25 | $76.78 | $74.10 | 1,320,744 |
| 2020-10-14 | $77.97 | $78.11 | $77.28 | $77.28 | $74.58 | 44,291 |
| 2020-10-13 | $78.04 | $78.33 | $77.69 | $78.04 | $75.32 | 33,439 |
| 2020-10-12 | $78.01 | $78.61 | $78.01 | $78.37 | $75.63 | 9,092 |
| 2020-10-09 | $77.28 | $78.16 | $77.28 | $77.84 | $75.12 | 85,712 |
| 2020-10-08 | $77.21 | $77.62 | $76.92 | $77.60 | $74.89 | 46,772 |
| 2020-10-07 | $76.49 | $76.97 | $76.49 | $76.95 | $74.26 | 16,687 |
| 2020-10-06 | $75.75 | $76.45 | $75.69 | $75.85 | $73.20 | 32,229 |
| 2020-10-05 | $75.44 | $75.66 | $75.18 | $75.57 | $72.93 | 39,259 |
| 2020-10-02 | $74.39 | $75.33 | $74.39 | $74.86 | $72.25 | 11,672 |
| 2020-10-01 | $75.69 | $75.88 | $75.38 | $75.84 | $73.19 | 32,923 |
| 2020-09-30 | $74.61 | $75.07 | $74.30 | $74.68 | $72.07 | 42,460 |
| 2020-09-29 | $73.37 | $73.91 | $73.37 | $73.79 | $71.21 | 33,067 |
| 2020-09-28 | $74.01 | $74.01 | $73.42 | $73.79 | $71.21 | 29,201 |
| 2020-09-25 | $72.28 | $72.73 | $71.94 | $72.45 | $69.92 | 17,541 |
| 2020-09-24 | $71.84 | $72.95 | $71.49 | $72.49 | $69.96 | 25,494 |
| 2020-09-23 | $73.88 | $74.12 | $73.25 | $73.28 | $70.72 | 21,618 |
| 2020-09-22 | $74.31 | $74.55 | $73.66 | $74.55 | $71.95 | 40,508 |
| 2020-09-21 | $73.97 | $74.85 | $73.89 | $74.75 | $72.14 | 26,796 |
| 2020-09-18 | $76.23 | $76.23 | $75.28 | $75.46 | $72.83 | 23,611 |
| 2020-09-17 | $75.16 | $75.70 | $75.13 | $75.64 | $73.00 | 100,474 |
| 2020-09-16 | $76.58 | $76.71 | $75.79 | $75.90 | $73.25 | 115,492 |
| 2020-09-15 | $76.32 | $76.64 | $76.15 | $76.26 | $73.60 | 52,999 |
| 2020-09-14 | $75.36 | $75.78 | $75.36 | $75.46 | $72.83 | 77,235 |
| 2020-09-11 | $74.56 | $75.25 | $74.38 | $74.65 | $72.04 | 21,614 |
| 2020-09-10 | $75.26 | $75.26 | $73.71 | $73.71 | $71.14 | 17,872 |
| 2020-09-09 | $74.29 | $75.32 | $73.47 | $75.11 | $72.49 | 34,257 |
| 2020-09-08 | $74.48 | $74.96 | $74.11 | $74.21 | $71.62 | 88,242 |
| 2020-09-04 | $75.73 | $75.83 | $74.26 | $75.49 | $72.85 | 49,216 |
| 2020-09-03 | $76.68 | $76.68 | $75.12 | $75.23 | $72.60 | 22,733 |
| 2020-09-02 | $76.99 | $77.25 | $76.29 | $77.04 | $74.35 | 209,386 |
| 2020-09-01 | $76.49 | $77.01 | $76.49 | $77.01 | $74.32 | 22,759 |
| 2020-08-31 | $75.83 | $76.01 | $75.26 | $75.78 | $73.14 | 24,766 |
| 2020-08-28 | $76.80 | $77.55 | $76.80 | $77.55 | $74.84 | 56,606 |
| 2020-08-27 | $76.97 | $76.97 | $76.23 | $76.83 | $74.15 | 9,018 |
| 2020-08-26 | $77.06 | $77.48 | $76.83 | $77.48 | $74.78 | 20,300 |
| 2020-08-25 | $75.95 | $76.91 | $75.89 | $76.91 | $74.23 | 24,850 |
| 2020-08-24 | $76.31 | $76.31 | $75.70 | $75.98 | $73.33 | 7,141 |
| 2020-08-21 | $74.63 | $75.02 | $74.28 | $74.92 | $72.31 | 8,629 |
| 2020-08-20 | $74.00 | $74.64 | $73.50 | $74.64 | $72.04 | 31,353 |
| 2020-08-19 | $75.66 | $75.70 | $75.02 | $75.02 | $72.40 | 19,824 |
| 2020-08-18 | $75.98 | $76.07 | $75.48 | $75.94 | $73.29 | 48,060 |
| 2020-08-17 | $75.69 | $76.41 | $75.59 | $76.41 | $73.74 | 32,389 |
| 2020-08-14 | $75.09 | $75.28 | $74.81 | $74.98 | $72.36 | 17,491 |
| 2020-08-13 | $75.44 | $75.44 | $74.94 | $75.02 | $72.40 | 15,395 |
| 2020-08-12 | $74.95 | $75.77 | $74.95 | $75.53 | $72.89 | 26,778 |
| 2020-08-11 | $75.16 | $75.24 | $74.07 | $74.09 | $71.50 | 37,418 |
| 2020-08-10 | $74.37 | $74.59 | $74.09 | $74.23 | $71.64 | 23,364 |
| 2020-08-07 | $74.63 | $74.71 | $73.91 | $74.16 | $71.57 | 16,181 |
| 2020-08-06 | $75.51 | $75.87 | $75.08 | $75.87 | $73.22 | 82,541 |
| 2020-08-05 | $75.34 | $75.73 | $75.31 | $75.69 | $73.05 | 52,078 |
| 2020-08-04 | $74.31 | $74.57 | $74.12 | $74.57 | $71.97 | 11,070 |
| 2020-08-03 | $73.44 | $73.67 | $73.41 | $73.45 | $70.89 | 15,994 |
| 2020-07-31 | $73.60 | $73.60 | $72.32 | $72.79 | $70.25 | 33,202 |
| 2020-07-30 | $73.35 | $73.37 | $72.75 | $73.15 | $70.60 | 13,480 |
| 2020-07-29 | $73.35 | $74.15 | $73.35 | $73.76 | $71.19 | 32,496 |
| 2020-07-28 | $73.08 | $73.29 | $72.68 | $72.68 | $70.14 | 91,387 |
| 2020-07-27 | $72.44 | $73.33 | $72.44 | $73.10 | $70.55 | 26,852 |
| 2020-07-24 | $72.08 | $72.54 | $71.87 | $72.00 | $69.49 | 184,322 |
| 2020-07-23 | $73.27 | $73.63 | $72.39 | $72.62 | $70.09 | 65,261 |
| 2020-07-22 | $73.56 | $73.56 | $72.80 | $73.07 | $70.52 | 30,814 |
| 2020-07-21 | $74.25 | $74.38 | $73.92 | $73.93 | $71.35 | 80,824 |
| 2020-07-20 | $72.92 | $73.19 | $72.50 | $72.84 | $70.30 | 134,222 |
| 2020-07-17 | $72.31 | $72.31 | $71.93 | $72.09 | $69.57 | 22,032 |
| 2020-07-16 | $71.45 | $71.76 | $70.81 | $71.57 | $69.07 | 82,915 |
| 2020-07-15 | $72.92 | $73.30 | $72.69 | $72.81 | $70.27 | 26,525 |
| 2020-07-14 | $71.96 | $73.10 | $71.70 | $73.05 | $70.50 | 57,263 |
| 2020-07-13 | $73.71 | $74.13 | $72.54 | $72.71 | $70.17 | 26,852 |
| 2020-07-10 | $73.25 | $73.25 | $72.54 | $72.96 | $70.41 | 17,377 |
| 2020-07-09 | $73.79 | $74.00 | $72.81 | $73.68 | $71.11 | 110,672 |
| 2020-07-08 | $72.30 | $73.50 | $72.30 | $73.29 | $70.73 | 43,137 |
| 2020-07-07 | $71.94 | $72.26 | $71.40 | $71.40 | $68.91 | 84,230 |
| 2020-07-06 | $72.30 | $72.83 | $72.25 | $72.55 | $70.02 | 58,862 |
| 2020-07-02 | $68.89 | $69.66 | $68.89 | $69.31 | $66.89 | 27,834 |
| 2020-07-01 | $67.26 | $67.80 | $67.24 | $67.56 | $65.20 | 123,136 |
| 2020-06-30 | $66.89 | $67.03 | $66.55 | $66.77 | $64.44 | 62,360 |
| 2020-06-29 | $66.49 | $66.97 | $66.27 | $66.79 | $64.46 | 11,476 |
| 2020-06-26 | $67.11 | $67.11 | $66.55 | $66.55 | $64.23 | 51,419 |
| 2020-06-25 | $67.03 | $67.27 | $66.72 | $67.23 | $64.88 | 18,103 |
| 2020-06-24 | $67.53 | $67.85 | $66.77 | $67.13 | $64.79 | 129,122 |
| 2020-06-23 | $68.03 | $68.30 | $67.80 | $67.90 | $65.53 | 35,420 |
| 2020-06-22 | $66.66 | $67.45 | $66.66 | $67.22 | $64.87 | 11,038 |
| 2020-06-19 | $67.46 | $67.46 | $66.31 | $66.31 | $64.00 | 17,309 |
| 2020-06-18 | $66.00 | $66.80 | $66.00 | $66.54 | $64.22 | 38,330 |
| 2020-06-17 | $65.97 | $66.55 | $65.97 | $66.32 | $64.01 | 16,365 |
| 2020-06-16 | $66.47 | $66.75 | $65.40 | $65.68 | $63.39 | 37,916 |
| 2020-06-15 | $64.38 | $65.31 | $64.24 | $65.08 | $62.81 | 30,304 |
| 2020-06-12 | $66.39 | $66.39 | $65.12 | $65.91 | $63.37 | 28,186 |
| 2020-06-11 | $66.17 | $66.34 | $64.68 | $64.79 | $62.30 | 26,809 |
| 2020-06-10 | $67.28 | $68.09 | $67.26 | $67.97 | $65.35 | 28,380 |
| 2020-06-09 | $66.66 | $67.26 | $66.33 | $67.21 | $64.62 | 17,285 |
| 2020-06-08 | $67.43 | $67.66 | $66.91 | $67.60 | $65.00 | 35,703 |
| 2020-06-05 | $67.19 | $67.83 | $67.19 | $67.44 | $64.84 | 46,591 |
| 2020-06-04 | $66.08 | $66.42 | $65.68 | $65.91 | $63.37 | 24,544 |
| 2020-06-03 | $66.24 | $66.79 | $66.24 | $66.71 | $64.14 | 27,435 |
| 2020-06-02 | $64.50 | $65.39 | $64.50 | $65.26 | $62.75 | 41,419 |
| 2020-06-01 | $63.10 | $63.97 | $63.10 | $63.94 | $61.48 | 8,924 |
| 2020-05-29 | $61.71 | $62.66 | $61.65 | $62.66 | $60.25 | 30,363 |
| 2020-05-28 | $61.75 | $62.08 | $61.25 | $61.34 | $58.98 | 20,563 |
| 2020-05-27 | $61.86 | $61.86 | $61.13 | $61.49 | $59.12 | 91,239 |
| 2020-05-26 | $61.94 | $62.38 | $61.53 | $61.63 | $59.26 | 70,820 |
| 2020-05-22 | $60.98 | $60.98 | $60.41 | $60.55 | $58.22 | 37,995 |
| 2020-05-21 | $62.51 | $62.51 | $61.71 | $62.02 | $59.63 | 42,931 |
| 2020-05-20 | $63.27 | $63.32 | $62.58 | $63.02 | $60.59 | 22,249 |
| 2020-05-19 | $62.63 | $62.86 | $62.10 | $62.10 | $59.71 | 11,440 |
| 2020-05-18 | $61.87 | $62.79 | $61.87 | $62.72 | $60.30 | 13,546 |
| 2020-05-15 | $60.59 | $60.76 | $60.35 | $60.66 | $58.32 | 16,366 |
| 2020-05-14 | $60.11 | $61.48 | $60.11 | $61.47 | $59.10 | 20,831 |
| 2020-05-13 | $62.18 | $62.54 | $61.20 | $61.45 | $59.08 | 28,590 |
| 2020-05-12 | $61.90 | $62.51 | $61.50 | $61.50 | $59.13 | 19,985 |
| 2020-05-11 | $61.77 | $61.97 | $61.61 | $61.77 | $59.39 | 11,275 |
| 2020-05-08 | $61.44 | $62.11 | $61.44 | $61.89 | $59.51 | 8,331 |
| 2020-05-07 | $60.50 | $60.94 | $60.48 | $60.77 | $58.43 | 41,811 |
| 2020-05-06 | $60.54 | $61.05 | $60.12 | $60.12 | $57.81 | 39,499 |
| 2020-05-05 | $60.47 | $60.66 | $60.23 | $60.30 | $57.98 | 26,418 |
| 2020-05-04 | $59.87 | $60.13 | $59.40 | $60.13 | $57.81 | 10,417 |
| 2020-05-01 | $59.88 | $59.98 | $59.07 | $59.17 | $56.89 | 16,714 |
| 2020-04-30 | $62.44 | $62.58 | $61.15 | $61.16 | $58.81 | 16,827 |
| 2020-04-29 | $62.17 | $62.55 | $61.99 | $62.55 | $60.14 | 20,210 |
| 2020-04-28 | $61.77 | $62.11 | $61.07 | $61.07 | $58.72 | 16,028 |
| 2020-04-27 | $60.96 | $61.21 | $60.77 | $61.21 | $58.85 | 11,375 |
| 2020-04-24 | $59.89 | $60.12 | $59.53 | $60.12 | $57.81 | 51,853 |
| 2020-04-23 | $60.80 | $60.83 | $59.92 | $60.03 | $57.72 | 26,732 |
| 2020-04-22 | $60.02 | $60.29 | $59.97 | $60.16 | $57.84 | 148,066 |
| 2020-04-21 | $58.79 | $59.03 | $58.53 | $58.66 | $56.40 | 35,885 |
| 2020-04-20 | $60.43 | $61.01 | $60.12 | $60.25 | $57.93 | 35,858 |
| 2020-04-17 | $60.85 | $61.47 | $60.47 | $60.52 | $58.19 | 13,523 |
| 2020-04-16 | $59.63 | $59.81 | $59.29 | $59.64 | $57.34 | 18,073 |
| 2020-04-15 | $59.16 | $59.33 | $58.68 | $59.02 | $56.75 | 79,081 |
| 2020-04-14 | $60.43 | $60.58 | $59.96 | $60.17 | $57.85 | 29,096 |
| 2020-04-13 | $58.80 | $58.90 | $58.34 | $58.75 | $56.49 | 49,040 |
| 2020-04-09 | $59.51 | $59.75 | $58.75 | $58.79 | $56.53 | 26,521 |
| 2020-04-08 | $58.62 | $59.18 | $58.24 | $59.03 | $56.76 | 46,227 |
| 2020-04-07 | $60.13 | $60.13 | $58.40 | $58.59 | $56.33 | 14,501 |
| 2020-04-06 | $57.12 | $58.19 | $57.12 | $57.92 | $55.69 | 58,030 |
| 2020-04-03 | $56.51 | $56.94 | $55.17 | $55.54 | $53.40 | 37,346 |
| 2020-04-02 | $55.53 | $56.68 | $55.53 | $56.47 | $54.30 | 119,261 |
| 2020-04-01 | $55.47 | $55.72 | $54.48 | $54.84 | $52.73 | 68,376 |
| 2020-03-31 | $57.49 | $57.63 | $56.71 | $56.95 | $54.76 | 43,819 |
| 2020-03-30 | $55.63 | $56.63 | $55.54 | $56.59 | $54.41 | 301,857 |
| 2020-03-27 | $55.68 | $56.24 | $55.30 | $55.46 | $53.32 | 63,803 |
| 2020-03-26 | $57.04 | $58.96 | $56.62 | $58.96 | $56.69 | 190,351 |
| 2020-03-25 | $55.20 | $57.00 | $54.82 | $56.33 | $54.16 | 83,420 |
| 2020-03-24 | $53.75 | $54.99 | $53.56 | $54.71 | $52.60 | 113,298 |
| 2020-03-23 | $51.51 | $52.02 | $50.16 | $51.01 | $49.05 | 84,452 |
| 2020-03-20 | $53.39 | $54.45 | $52.20 | $52.26 | $50.25 | 32,153 |
| 2020-03-19 | $51.01 | $52.00 | $50.35 | $51.22 | $49.25 | 75,143 |
| 2020-03-18 | $52.10 | $54.65 | $49.13 | $51.52 | $49.54 | 108,427 |
| 2020-03-17 | $54.29 | $55.76 | $53.21 | $55.58 | $53.44 | 71,434 |
| 2020-03-16 | $55.00 | $56.39 | $52.50 | $53.19 | $51.14 | 206,287 |
| 2020-03-13 | $60.96 | $60.96 | $57.41 | $60.18 | $57.86 | 100,303 |
| 2020-03-12 | $57.26 | $57.59 | $55.22 | $55.78 | $53.63 | 149,086 |
| 2020-03-11 | $62.81 | $63.05 | $61.90 | $62.16 | $59.77 | 48,014 |
| 2020-03-10 | $64.20 | $64.52 | $63.13 | $64.46 | $61.98 | 32,633 |
| 2020-03-09 | $61.79 | $63.00 | $60.23 | $61.99 | $59.60 | 104,515 |
| 2020-03-06 | $65.51 | $65.56 | $64.62 | $65.32 | $62.80 | 36,081 |
| 2020-03-05 | $67.12 | $67.36 | $66.32 | $66.57 | $64.01 | 22,245 |
| 2020-03-04 | $66.99 | $67.48 | $66.94 | $67.40 | $64.80 | 37,661 |
| 2020-03-03 | $66.58 | $67.43 | $65.83 | $66.24 | $63.69 | 38,930 |
| 2020-03-02 | $65.56 | $66.45 | $65.12 | $66.41 | $63.85 | 67,184 |
| 2020-02-28 | $63.90 | $65.36 | $63.25 | $65.24 | $62.73 | 52,139 |
| 2020-02-27 | $66.00 | $66.70 | $65.49 | $65.62 | $63.09 | 74,860 |
| 2020-02-26 | $67.28 | $67.30 | $66.63 | $66.63 | $64.06 | 60,072 |
| 2020-02-25 | $67.53 | $67.64 | $66.07 | $66.27 | $63.72 | 155,933 |
| 2020-02-24 | $65.98 | $66.85 | $65.98 | $66.37 | $63.81 | 63,438 |
| 2020-02-21 | $69.19 | $69.25 | $68.84 | $68.94 | $66.29 | 43,805 |
| 2020-02-20 | $69.82 | $70.01 | $69.20 | $69.44 | $66.77 | 33,566 |
| 2020-02-19 | $70.33 | $70.71 | $70.33 | $70.63 | $67.91 | 23,536 |
| 2020-02-18 | $70.02 | $70.33 | $69.85 | $70.01 | $67.31 | 20,941 |
| 2020-02-14 | $70.74 | $70.74 | $70.38 | $70.50 | $67.79 | 16,080 |
| 2020-02-13 | $70.75 | $71.07 | $70.53 | $70.63 | $67.91 | 17,982 |
| 2020-02-12 | $70.86 | $71.42 | $70.86 | $71.36 | $68.61 | 18,126 |
| 2020-02-11 | $70.32 | $70.76 | $70.30 | $70.33 | $67.62 | 30,421 |
| 2020-02-10 | $69.10 | $69.65 | $69.10 | $69.65 | $66.97 | 20,107 |
| 2020-02-07 | $68.97 | $69.29 | $68.76 | $68.98 | $66.32 | 24,726 |
| 2020-02-06 | $70.13 | $70.21 | $69.86 | $70.07 | $67.37 | 18,200 |
| 2020-02-05 | $70.15 | $70.15 | $69.31 | $69.67 | $66.99 | 34,073 |
| 2020-02-04 | $69.01 | $69.53 | $69.01 | $69.09 | $66.43 | 73,542 |
| 2020-02-03 | $66.66 | $67.37 | $66.66 | $67.19 | $64.60 | 27,759 |
| 2020-01-31 | $66.89 | $66.89 | $66.10 | $66.37 | $63.81 | 29,137 |
| 2020-01-30 | $67.42 | $68.10 | $67.13 | $68.10 | $65.48 | 41,740 |
| 2020-01-29 | $69.15 | $69.36 | $68.87 | $69.11 | $66.45 | 24,786 |
| 2020-01-28 | $68.16 | $68.82 | $68.03 | $68.69 | $66.05 | 24,273 |
| 2020-01-27 | $67.53 | $68.53 | $67.16 | $68.14 | $65.52 | 146,169 |
| 2020-01-24 | $71.57 | $71.57 | $70.31 | $70.57 | $67.85 | 32,126 |
| 2020-01-23 | $71.05 | $71.38 | $70.57 | $71.22 | $68.48 | 98,675 |
| 2020-01-22 | $72.28 | $72.28 | $71.89 | $72.03 | $69.26 | 71,268 |
| 2020-01-21 | $71.86 | $71.91 | $71.34 | $71.34 | $68.59 | 56,764 |
| 2020-01-17 | $73.46 | $73.53 | $73.27 | $73.44 | $70.61 | 45,183 |
| 2020-01-16 | $73.08 | $73.28 | $73.00 | $73.10 | $70.29 | 158,590 |
| 2020-01-15 | $73.05 | $73.05 | $72.61 | $72.73 | $69.93 | 1,093,391 |
| 2020-01-14 | $73.28 | $73.35 | $72.93 | $73.29 | $70.47 | 68,133 |
| 2020-01-13 | $73.04 | $73.71 | $72.94 | $73.59 | $70.76 | 32,298 |
| 2020-01-10 | $72.23 | $72.59 | $72.05 | $72.49 | $69.70 | 41,359 |
| 2020-01-09 | $72.10 | $72.12 | $71.76 | $71.95 | $69.18 | 18,842 |
| 2020-01-08 | $70.92 | $71.63 | $70.71 | $71.48 | $68.73 | 82,090 |
| 2020-01-07 | $70.69 | $71.00 | $70.69 | $70.91 | $68.18 | 74,637 |
| 2020-01-06 | $70.29 | $70.74 | $70.29 | $70.66 | $67.94 | 44,095 |
| 2020-01-03 | $71.37 | $71.52 | $71.07 | $71.07 | $68.33 | 40,822 |
| 2020-01-02 | $71.62 | $72.38 | $71.61 | $72.25 | $69.47 | 39,310 |
| 2019-12-31 | $70.84 | $70.85 | $70.56 | $70.78 | $68.05 | 7,699 |
| 2019-12-30 | $71.24 | $71.24 | $70.61 | $70.80 | $68.07 | 46,015 |
| 2019-12-27 | $71.28 | $71.28 | $70.87 | $71.03 | $68.29 | 52,879 |
| 2019-12-26 | $70.26 | $70.59 | $70.26 | $70.59 | $67.87 | 6,150 |
| 2019-12-24 | $70.00 | $70.21 | $70.00 | $70.13 | $67.43 | 9,351 |
| 2019-12-23 | $70.36 | $70.41 | $70.11 | $70.41 | $67.70 | 27,883 |
| 2019-12-20 | $70.27 | $70.51 | $70.23 | $70.51 | $67.79 | 20,346 |
| 2019-12-19 | $70.06 | $70.18 | $69.79 | $69.86 | $67.17 | 19,079 |
| 2019-12-18 | $70.22 | $70.30 | $70.10 | $70.30 | $67.59 | 11,506 |
| 2019-12-17 | $70.00 | $70.08 | $69.72 | $69.92 | $67.23 | 30,555 |
| 2019-12-16 | $69.10 | $69.37 | $69.05 | $69.13 | $66.47 | 18,800 |
| 2019-12-13 | $70.01 | $70.46 | $69.58 | $69.61 | $65.97 | 29,043 |
| 2019-12-12 | $68.69 | $69.84 | $68.69 | $69.77 | $66.12 | 46,152 |
| 2019-12-11 | $67.77 | $68.47 | $67.77 | $68.40 | $64.82 | 19,474 |
| 2019-12-10 | $67.36 | $67.64 | $67.36 | $67.64 | $64.10 | 4,765 |
| 2019-12-09 | $67.47 | $67.52 | $67.17 | $67.17 | $63.66 | 9,749 |
| 2019-12-06 | $67.37 | $67.55 | $67.37 | $67.49 | $63.96 | 22,509 |
| 2019-12-05 | $66.77 | $67.17 | $66.77 | $67.10 | $63.59 | 11,292 |
| 2019-12-04 | $66.88 | $66.88 | $66.76 | $66.76 | $63.27 | 7,525 |
| 2019-12-03 | $65.85 | $66.48 | $65.85 | $66.48 | $63.00 | 16,652 |
| 2019-12-02 | $66.83 | $66.93 | $66.63 | $66.72 | $63.23 | 4,309 |
| 2019-11-29 | $67.09 | $67.09 | $66.76 | $66.79 | $63.30 | 6,594 |
| 2019-11-27 | $68.00 | $68.22 | $67.90 | $68.17 | $64.60 | 9,992 |
| 2019-11-26 | $67.79 | $68.16 | $67.54 | $68.16 | $64.59 | 36,900 |
| 2019-11-25 | $67.60 | $67.98 | $67.60 | $67.96 | $64.40 | 27,716 |
| 2019-11-22 | $67.02 | $67.04 | $66.89 | $66.96 | $63.46 | 25,500 |
| 2019-11-21 | $66.81 | $67.13 | $66.77 | $67.13 | $63.62 | 10,983 |
| 2019-11-20 | $67.42 | $67.54 | $67.01 | $67.30 | $63.78 | 52,420 |
| 2019-11-19 | $68.16 | $68.16 | $67.64 | $67.82 | $64.27 | 7,423 |
| 2019-11-18 | $67.53 | $67.60 | $67.37 | $67.48 | $63.95 | 11,100 |
| 2019-11-15 | $67.36 | $67.52 | $67.13 | $67.52 | $63.99 | 13,975 |
| 2019-11-14 | $67.03 | $67.03 | $66.71 | $66.92 | $63.42 | 10,525 |
| 2019-11-13 | $66.79 | $67.08 | $66.79 | $66.90 | $63.40 | 2,865 |
| 2019-11-12 | $67.67 | $67.95 | $67.51 | $67.55 | $64.02 | 4,632 |
| 2019-11-11 | $67.70 | $67.88 | $67.54 | $67.76 | $64.22 | 16,669 |
| 2019-11-08 | $68.84 | $68.84 | $68.48 | $68.51 | $64.93 | 5,921 |
| 2019-11-07 | $68.92 | $69.26 | $68.92 | $69.01 | $65.40 | 8,599 |
| 2019-11-06 | $68.73 | $68.73 | $68.34 | $68.52 | $64.94 | 13,747 |
| 2019-11-05 | $68.55 | $68.74 | $68.41 | $68.64 | $65.05 | 11,724 |
| 2019-11-04 | $68.11 | $68.22 | $68.08 | $68.15 | $64.59 | 7,673 |
| 2019-11-01 | $67.05 | $67.47 | $67.05 | $67.27 | $63.75 | 5,567 |
| 2019-10-31 | $66.54 | $66.54 | $66.17 | $66.20 | $62.74 | 13,470 |
| 2019-10-30 | $66.44 | $66.77 | $66.23 | $66.67 | $63.18 | 11,466 |
| 2019-10-29 | $66.57 | $66.61 | $66.45 | $66.54 | $63.06 | 5,325 |
| 2019-10-28 | $66.43 | $66.90 | $66.43 | $66.75 | $63.26 | 12,709 |
| 2019-10-25 | $65.99 | $66.35 | $65.88 | $66.35 | $62.88 | 5,589 |
| 2019-10-24 | $65.93 | $66.00 | $65.79 | $65.87 | $62.42 | 41,245 |
| 2019-10-23 | $65.50 | $65.88 | $65.50 | $65.82 | $62.38 | 9,674 |
| 2019-10-22 | $65.97 | $66.18 | $65.78 | $65.86 | $62.41 | 11,710 |
| 2019-10-21 | $65.82 | $66.08 | $65.72 | $65.96 | $62.51 | 9,879 |
| 2019-10-18 | $65.73 | $65.78 | $65.32 | $65.35 | $61.93 | 3,098 |
| 2019-10-17 | $66.25 | $66.25 | $65.87 | $65.90 | $62.45 | 13,086 |
| 2019-10-16 | $65.61 | $65.78 | $65.52 | $65.66 | $62.23 | 17,043 |
| 2019-10-15 | $65.14 | $65.63 | $65.10 | $65.53 | $62.10 | 26,975 |
| 2019-10-14 | $65.01 | $65.13 | $64.89 | $64.89 | $61.50 | 6,535 |
| 2019-10-11 | $64.95 | $65.53 | $64.95 | $65.22 | $61.81 | 12,741 |
| 2019-10-10 | $64.04 | $64.33 | $64.00 | $64.19 | $60.83 | 6,415 |
| 2019-10-09 | $63.58 | $63.72 | $63.50 | $63.60 | $60.27 | 7,962 |
| 2019-10-08 | $63.10 | $63.40 | $63.05 | $63.07 | $59.77 | 25,108 |
| 2019-10-07 | $63.59 | $63.69 | $63.37 | $63.42 | $60.10 | 20,393 |
| 2019-10-04 | $63.52 | $63.87 | $63.34 | $63.87 | $60.53 | 78,186 |
| 2019-10-03 | $63.48 | $63.80 | $63.11 | $63.72 | $60.39 | 11,253 |
| 2019-10-02 | $62.95 | $63.04 | $62.67 | $62.94 | $59.65 | 45,537 |
| 2019-10-01 | $64.01 | $64.01 | $63.27 | $63.40 | $60.08 | 38,857 |
| 2019-09-30 | $63.82 | $64.05 | $63.74 | $63.74 | $60.41 | 27,160 |
| 2019-09-27 | $64.10 | $64.31 | $63.02 | $63.20 | $59.89 | 16,614 |
| 2019-09-26 | $64.26 | $64.45 | $64.14 | $64.21 | $60.85 | 2,937 |
| 2019-09-25 | $64.02 | $64.23 | $63.79 | $64.14 | $60.78 | 2,872 |
| 2019-09-24 | $64.61 | $64.61 | $64.12 | $64.12 | $60.77 | 7,977 |
| 2019-09-23 | $64.87 | $65.06 | $64.77 | $64.95 | $61.55 | 7,450 |
| 2019-09-20 | $65.27 | $65.41 | $64.79 | $64.99 | $61.59 | 22,599 |
| 2019-09-19 | $64.96 | $65.12 | $64.71 | $64.85 | $61.46 | 90,145 |
| 2019-09-18 | $65.03 | $65.03 | $64.59 | $64.97 | $61.57 | 28,274 |
| 2019-09-17 | $64.73 | $65.10 | $64.73 | $65.03 | $61.63 | 16,184 |
| 2019-09-16 | $65.00 | $65.25 | $64.93 | $64.97 | $61.57 | 388,520 |
| 2019-09-13 | $65.65 | $65.81 | $65.65 | $65.77 | $62.33 | 33,651 |
| 2019-09-12 | $65.22 | $65.67 | $65.18 | $65.29 | $61.87 | 30,837 |
| 2019-09-11 | $64.55 | $64.93 | $64.55 | $64.91 | $61.51 | 12,082 |
| 2019-09-10 | $64.51 | $64.51 | $64.17 | $64.38 | $61.01 | 18,699 |
| 2019-09-09 | $64.20 | $64.48 | $64.16 | $64.20 | $60.84 | 18,680 |
| 2019-09-06 | $64.40 | $64.57 | $64.07 | $64.07 | $60.72 | 14,753 |
| 2019-09-05 | $63.85 | $64.03 | $63.85 | $63.96 | $60.61 | 49,034 |
| 2019-09-04 | $62.80 | $63.11 | $62.80 | $63.10 | $59.80 | 16,218 |
| 2019-09-03 | $61.91 | $62.07 | $61.73 | $61.90 | $58.66 | 18,083 |
| 2019-08-30 | $62.58 | $62.68 | $62.26 | $62.53 | $59.26 | 21,580 |
| 2019-08-29 | $61.91 | $62.23 | $61.91 | $62.17 | $58.92 | 8,773 |
| 2019-08-28 | $61.46 | $61.71 | $61.20 | $61.46 | $58.25 | 28,172 |
| 2019-08-27 | $61.85 | $61.97 | $61.47 | $61.60 | $58.38 | 15,066 |
| 2019-08-26 | $61.29 | $61.45 | $61.21 | $61.28 | $58.07 | 27,797 |
| 2019-08-23 | $61.64 | $62.07 | $60.83 | $60.86 | $57.68 | 17,443 |
| 2019-08-22 | $62.04 | $62.04 | $61.47 | $61.77 | $58.54 | 23,317 |
| 2019-08-21 | $62.56 | $62.56 | $62.36 | $62.41 | $59.15 | 4,268 |
| 2019-08-20 | $62.23 | $62.29 | $62.07 | $62.07 | $58.82 | 6,280 |
| 2019-08-19 | $62.27 | $62.35 | $61.97 | $62.09 | $58.84 | 28,604 |
| 2019-08-16 | $61.08 | $61.58 | $61.08 | $61.56 | $58.34 | 19,956 |
| 2019-08-15 | $60.61 | $60.61 | $60.20 | $60.44 | $57.28 | 186,716 |
| 2019-08-14 | $60.34 | $60.49 | $60.00 | $60.09 | $56.95 | 80,912 |
| 2019-08-13 | $60.16 | $61.69 | $60.16 | $61.40 | $58.19 | 11,437 |
| 2019-08-12 | $61.13 | $61.40 | $60.53 | $60.61 | $57.44 | 62,202 |
| 2019-08-09 | $61.58 | $61.58 | $60.99 | $61.23 | $58.03 | 13,135 |
| 2019-08-08 | $61.41 | $61.83 | $61.41 | $61.79 | $58.56 | 6,623 |
| 2019-08-07 | $60.23 | $61.00 | $59.98 | $61.00 | $57.81 | 94,527 |
| 2019-08-06 | $61.06 | $61.13 | $60.46 | $60.74 | $57.56 | 20,717 |
| 2019-08-05 | $61.09 | $61.34 | $59.62 | $59.94 | $56.80 | 121,832 |
| 2019-08-02 | $62.68 | $62.79 | $62.27 | $62.46 | $59.19 | 30,613 |
| 2019-08-01 | $64.52 | $64.89 | $62.95 | $62.95 | $59.66 | 102,865 |
| 2019-07-31 | $65.11 | $65.11 | $63.83 | $64.36 | $60.99 | 61,377 |
| 2019-07-30 | $65.34 | $65.34 | $64.97 | $65.13 | $61.72 | 17,343 |
| 2019-07-29 | $65.55 | $65.65 | $65.47 | $65.65 | $62.22 | 41,066 |
| 2019-07-26 | $65.89 | $66.05 | $65.86 | $66.00 | $62.55 | 10,497 |
| 2019-07-25 | $66.10 | $66.10 | $65.77 | $65.88 | $62.43 | 18,416 |
| 2019-07-24 | $66.32 | $66.32 | $66.08 | $66.30 | $62.83 | 28,517 |
| 2019-07-23 | $66.01 | $66.19 | $65.96 | $66.19 | $62.73 | 24,935 |
| 2019-07-22 | $65.99 | $66.13 | $65.91 | $65.92 | $62.47 | 9,648 |
| 2019-07-19 | $66.40 | $66.40 | $65.90 | $65.90 | $62.45 | 6,076 |
| 2019-07-18 | $65.79 | $66.14 | $65.67 | $66.14 | $62.68 | 19,943 |
| 2019-07-17 | $66.11 | $66.11 | $65.77 | $65.83 | $62.39 | 42,806 |
| 2019-07-16 | $66.25 | $66.28 | $65.99 | $66.04 | $62.59 | 12,060 |
| 2019-07-15 | $65.91 | $66.10 | $65.91 | $66.10 | $62.64 | 16,946 |
| 2019-07-12 | $65.51 | $65.72 | $65.50 | $65.70 | $62.26 | 11,758 |
| 2019-07-11 | $65.79 | $65.98 | $65.46 | $65.54 | $62.11 | 11,526 |
| 2019-07-10 | $65.58 | $66.00 | $65.53 | $65.69 | $62.25 | 16,558 |
| 2019-07-09 | $65.03 | $65.29 | $64.99 | $65.10 | $61.69 | 20,213 |
| 2019-07-08 | $65.37 | $65.45 | $65.28 | $65.37 | $61.95 | 15,957 |
| 2019-07-05 | $66.04 | $66.52 | $65.87 | $66.09 | $62.63 | 9,142 |
| 2019-07-03 | $66.58 | $66.69 | $66.43 | $66.63 | $63.14 | 20,248 |
| 2019-07-02 | $66.97 | $67.17 | $66.91 | $67.08 | $63.57 | 51,746 |
| 2019-07-01 | $67.27 | $67.59 | $66.90 | $67.14 | $63.63 | 21,153 |
| 2019-06-28 | $66.27 | $66.35 | $66.12 | $66.16 | $62.70 | 16,677 |
| 2019-06-27 | $66.48 | $66.48 | $66.01 | $66.33 | $62.86 | 20,683 |
| 2019-06-26 | $65.74 | $66.02 | $65.71 | $65.87 | $62.42 | 74,865 |
| 2019-06-25 | $65.67 | $65.79 | $65.11 | $65.11 | $61.70 | 76,604 |
| 2019-06-24 | $65.79 | $66.08 | $65.79 | $65.79 | $62.35 | 23,523 |
| 2019-06-21 | $65.92 | $66.08 | $65.68 | $65.68 | $62.24 | 113,576 |
| 2019-06-20 | $66.33 | $66.91 | $65.91 | $66.13 | $62.67 | 25,519 |
| 2019-06-19 | $65.11 | $65.26 | $64.64 | $65.17 | $61.76 | 43,490 |
| 2019-06-18 | $63.75 | $64.75 | $63.75 | $64.53 | $61.15 | 32,946 |
| 2019-06-17 | $63.15 | $63.18 | $62.93 | $62.96 | $59.67 | 116,630 |
| 2019-06-14 | $63.37 | $63.45 | $63.14 | $63.45 | $59.84 | 21,155 |
| 2019-06-13 | $64.34 | $64.47 | $63.58 | $63.80 | $60.17 | 54,151 |
| 2019-06-12 | $64.28 | $64.42 | $63.80 | $63.80 | $60.17 | 19,947 |
| 2019-06-11 | $64.94 | $64.95 | $64.55 | $64.68 | $61.00 | 24,786 |
| 2019-06-10 | $64.06 | $64.29 | $63.86 | $64.01 | $60.37 | 13,876 |
| 2019-06-07 | $63.56 | $63.79 | $63.23 | $63.56 | $59.94 | 63,983 |
| 2019-06-06 | $63.09 | $63.09 | $62.64 | $62.97 | $59.39 | 56,936 |
| 2019-06-05 | $63.22 | $63.61 | $62.72 | $62.83 | $59.25 | 45,115 |
| 2019-06-04 | $63.29 | $63.34 | $62.95 | $63.26 | $59.66 | 581,194 |
| 2019-06-03 | $63.30 | $63.57 | $63.18 | $63.44 | $59.83 | 24,010 |
| 2019-05-31 | $62.62 | $62.81 | $62.21 | $62.57 | $59.01 | 155,409 |
| 2019-05-30 | $62.30 | $62.89 | $62.30 | $62.60 | $59.04 | 17,728 |
| 2019-05-29 | $62.36 | $62.40 | $61.95 | $62.40 | $58.85 | 21,832 |
| 2019-05-28 | $62.93 | $62.93 | $62.41 | $62.50 | $58.94 | 45,895 |
| 2019-05-24 | $62.34 | $62.53 | $62.04 | $62.04 | $58.51 | 30,060 |
| 2019-05-23 | $62.04 | $62.25 | $61.88 | $62.14 | $58.60 | 21,882 |
| 2019-05-22 | $63.23 | $63.27 | $62.81 | $63.05 | $59.46 | 38,513 |
| 2019-05-21 | $62.90 | $63.28 | $62.90 | $63.18 | $59.58 | 10,112 |
| 2019-05-20 | $62.65 | $63.26 | $62.40 | $62.81 | $59.24 | 21,860 |
| 2019-05-17 | $63.47 | $63.47 | $63.04 | $63.04 | $59.45 | 28,904 |
| 2019-05-16 | $64.65 | $64.83 | $64.29 | $64.29 | $60.63 | 24,954 |
| 2019-05-15 | $64.25 | $64.67 | $64.02 | $64.56 | $60.89 | 35,137 |
| 2019-05-14 | $64.17 | $64.46 | $64.13 | $64.39 | $60.73 | 11,898 |
| 2019-05-13 | $63.79 | $63.79 | $63.08 | $63.42 | $59.81 | 39,405 |
| 2019-05-10 | $65.65 | $65.76 | $64.67 | $65.52 | $61.79 | 83,257 |
| 2019-05-09 | $65.11 | $65.49 | $64.50 | $65.45 | $61.72 | 27,261 |
| 2019-05-08 | $66.90 | $67.02 | $66.41 | $66.41 | $62.63 | 34,066 |
| 2019-05-07 | $67.43 | $67.43 | $66.24 | $66.66 | $62.87 | 37,520 |
| 2019-05-06 | $67.62 | $68.30 | $67.08 | $67.97 | $64.10 | 68,761 |
| 2019-05-03 | $69.37 | $69.54 | $69.00 | $69.46 | $65.51 | 15,683 |
| 2019-05-02 | $68.67 | $69.07 | $68.45 | $68.75 | $64.84 | 22,417 |
| 2019-05-01 | $69.08 | $69.54 | $68.42 | $68.42 | $64.53 | 29,987 |
| 2019-04-30 | $68.93 | $69.27 | $68.60 | $69.10 | $65.17 | 36,468 |
| 2019-04-29 | $68.95 | $69.10 | $68.89 | $68.89 | $64.97 | 11,202 |
| 2019-04-26 | $68.76 | $68.85 | $68.59 | $68.83 | $64.91 | 15,430 |
| 2019-04-25 | $68.39 | $68.69 | $68.18 | $68.68 | $64.77 | 32,840 |
| 2019-04-24 | $69.26 | $69.26 | $68.78 | $68.93 | $65.01 | 17,837 |
| 2019-04-23 | $69.42 | $69.74 | $69.40 | $69.48 | $65.53 | 10,098 |
| 2019-04-22 | $69.48 | $69.58 | $69.15 | $69.46 | $65.51 | 32,461 |
| 2019-04-18 | $69.95 | $70.29 | $69.74 | $69.95 | $65.97 | 24,028 |
| 2019-04-17 | $70.33 | $70.41 | $70.12 | $70.17 | $66.18 | 16,394 |
| 2019-04-16 | $70.00 | $70.10 | $69.84 | $70.10 | $66.11 | 34,447 |
| 2019-04-15 | $69.91 | $69.91 | $69.08 | $69.60 | $65.64 | 53,020 |
| 2019-04-12 | $70.10 | $70.10 | $69.75 | $69.78 | $65.81 | 33,931 |
| 2019-04-11 | $69.40 | $69.40 | $68.95 | $69.09 | $65.16 | 20,217 |
| 2019-04-10 | $69.76 | $69.89 | $69.53 | $69.70 | $65.73 | 40,657 |
| 2019-04-09 | $69.61 | $69.80 | $69.48 | $69.48 | $65.53 | 61,799 |
| 2019-04-08 | $69.44 | $69.75 | $69.26 | $69.75 | $65.78 | 18,311 |
| 2019-04-05 | $69.35 | $70.05 | $69.35 | $70.05 | $66.06 | 214,968 |
| 2019-04-04 | $69.19 | $69.53 | $69.14 | $69.35 | $65.40 | 15,797 |
| 2019-04-03 | $69.28 | $69.59 | $68.95 | $69.32 | $65.37 | 30,691 |
| 2019-04-02 | $68.51 | $68.76 | $68.32 | $68.32 | $64.43 | 12,471 |
| 2019-04-01 | $68.26 | $68.70 | $68.25 | $68.48 | $64.58 | 99,108 |
| 2019-03-29 | $67.53 | $67.89 | $67.33 | $67.65 | $63.80 | 22,098 |
| 2019-03-28 | $66.85 | $67.28 | $66.75 | $67.28 | $63.45 | 16,601 |
| 2019-03-27 | $66.70 | $66.94 | $66.40 | $66.48 | $62.70 | 83,538 |
| 2019-03-26 | $67.24 | $67.34 | $66.62 | $67.12 | $63.30 | 59,025 |
| 2019-03-25 | $66.82 | $67.00 | $66.53 | $66.99 | $63.18 | 53,219 |
| 2019-03-22 | $67.48 | $67.55 | $66.80 | $66.80 | $63.00 | 33,140 |
| 2019-03-21 | $67.74 | $68.51 | $67.74 | $68.35 | $64.46 | 41,399 |
| 2019-03-20 | $67.99 | $68.76 | $67.53 | $68.04 | $64.17 | 150,621 |
| 2019-03-19 | $67.95 | $68.30 | $67.86 | $68.12 | $64.24 | 116,221 |
| 2019-03-18 | $67.90 | $68.00 | $67.73 | $67.85 | $63.99 | 37,104 |
| 2019-03-15 | $66.85 | $67.47 | $66.85 | $67.42 | $63.58 | 23,307 |
| 2019-03-14 | $66.57 | $66.59 | $66.25 | $66.40 | $62.62 | 19,846 |
| 2019-03-13 | $66.67 | $66.93 | $66.60 | $66.75 | $62.95 | 19,565 |
| 2019-03-12 | $66.74 | $66.94 | $66.60 | $66.88 | $63.07 | 44,281 |
| 2019-03-11 | $65.81 | $66.55 | $65.62 | $66.44 | $62.66 | 331,043 |
| 2019-03-08 | $64.44 | $65.06 | $64.44 | $65.05 | $61.35 | 62,318 |
| 2019-03-07 | $66.54 | $66.54 | $65.55 | $65.70 | $61.96 | 51,090 |
| 2019-03-06 | $67.25 | $67.51 | $66.81 | $66.82 | $63.02 | 13,605 |
| 2019-03-05 | $67.10 | $67.29 | $66.82 | $66.98 | $63.17 | 277,541 |
| 2019-03-04 | $66.95 | $67.13 | $65.90 | $66.55 | $62.76 | 76,449 |
| 2019-03-01 | $66.76 | $66.80 | $66.22 | $66.37 | $62.59 | 84,050 |
| 2019-02-28 | $66.45 | $66.51 | $66.13 | $66.26 | $62.49 | 69,052 |
| 2019-02-27 | $67.08 | $67.08 | $66.72 | $67.01 | $63.20 | 51,692 |
| 2019-02-26 | $67.30 | $67.62 | $67.12 | $67.55 | $63.71 | 33,452 |
| 2019-02-25 | $67.82 | $68.01 | $67.10 | $67.78 | $63.92 | 27,263 |
| 2019-02-22 | $66.86 | $67.00 | $66.50 | $66.94 | $63.13 | 28,701 |
| 2019-02-21 | $66.38 | $66.48 | $65.83 | $66.11 | $62.35 | 46,904 |
| 2019-02-20 | $66.32 | $66.49 | $65.97 | $66.20 | $62.43 | 30,348 |
| 2019-02-19 | $65.22 | $65.90 | $65.04 | $65.78 | $62.04 | 27,635 |
| 2019-02-15 | $65.14 | $65.34 | $65.03 | $65.10 | $61.39 | 26,214 |
| 2019-02-14 | $65.08 | $65.68 | $65.08 | $65.48 | $61.75 | 286,067 |
| 2019-02-13 | $65.98 | $66.26 | $65.37 | $65.37 | $61.65 | 137,051 |
| 2019-02-12 | $65.82 | $65.85 | $65.55 | $65.73 | $61.99 | 33,925 |
| 2019-02-11 | $65.27 | $65.44 | $64.92 | $65.16 | $61.45 | 58,973 |
| 2019-02-08 | $64.96 | $65.38 | $64.71 | $65.22 | $61.51 | 36,035 |
| 2019-02-07 | $65.64 | $66.02 | $65.17 | $65.56 | $61.83 | 34,362 |
| 2019-02-06 | $67.10 | $67.10 | $66.10 | $66.42 | $62.64 | 184,793 |
| 2019-02-05 | $66.04 | $67.07 | $66.04 | $67.07 | $63.25 | 62,076 |
| 2019-02-04 | $65.68 | $66.03 | $65.55 | $65.83 | $62.08 | 10,162 |
| 2019-02-01 | $65.92 | $65.92 | $65.55 | $65.80 | $62.06 | 31,016 |
| 2019-01-31 | $65.50 | $66.26 | $65.49 | $66.15 | $62.39 | 363,700 |
| 2019-01-30 | $64.65 | $65.63 | $64.44 | $65.31 | $61.59 | 18,378 |
| 2019-01-29 | $64.39 | $64.39 | $63.98 | $64.27 | $60.61 | 22,753 |
| 2019-01-28 | $64.15 | $64.25 | $63.59 | $64.25 | $60.59 | 55,120 |
| 2019-01-25 | $64.39 | $64.94 | $64.39 | $64.77 | $61.08 | 84,077 |
| 2019-01-24 | $63.35 | $63.92 | $63.30 | $63.92 | $60.28 | 52,690 |
| 2019-01-23 | $63.28 | $63.28 | $62.75 | $63.11 | $59.52 | 59,294 |
| 2019-01-22 | $62.65 | $62.76 | $62.29 | $62.76 | $59.19 | 337,111 |
| 2019-01-18 | $63.53 | $63.91 | $63.37 | $63.45 | $59.84 | 39,439 |
| 2019-01-17 | $62.33 | $63.43 | $62.33 | $63.04 | $59.45 | 298,950 |
| 2019-01-16 | $62.59 | $63.19 | $62.59 | $62.77 | $59.20 | 243,641 |
| 2019-01-15 | $62.27 | $62.60 | $62.04 | $62.22 | $58.68 | 239,004 |
| 2019-01-14 | $61.44 | $62.00 | $61.44 | $61.59 | $58.08 | 54,906 |
| 2019-01-11 | $62.68 | $62.68 | $62.28 | $62.28 | $58.74 | 258,015 |
| 2019-01-10 | $61.92 | $62.93 | $61.77 | $62.83 | $59.25 | 78,935 |
| 2019-01-09 | $61.94 | $62.76 | $61.94 | $62.60 | $59.04 | 73,827 |
| 2019-01-08 | $61.21 | $61.47 | $60.92 | $61.27 | $57.78 | 111,295 |
| 2019-01-07 | $60.96 | $61.65 | $60.88 | $61.18 | $57.70 | 15,891 |
| 2019-01-04 | $59.89 | $61.34 | $59.89 | $61.22 | $57.74 | 37,403 |
| 2019-01-03 | $59.54 | $59.54 | $59.01 | $59.14 | $55.77 | 27,153 |
| 2019-01-02 | $59.86 | $60.67 | $59.86 | $60.52 | $57.08 | 43,337 |
| 2018-12-31 | $61.61 | $61.74 | $60.72 | $60.85 | $57.39 | 124,711 |
| 2018-12-28 | $61.10 | $61.64 | $60.89 | $61.36 | $57.87 | 214,529 |
| 2018-12-27 | $60.22 | $60.86 | $59.80 | $60.86 | $57.40 | 179,071 |
| 2018-12-26 | $59.99 | $60.92 | $59.53 | $60.72 | $57.26 | 80,333 |
| 2018-12-24 | $60.18 | $60.34 | $59.20 | $59.20 | $55.83 | 90,984 |
| 2018-12-21 | $60.89 | $60.91 | $59.83 | $60.03 | $56.61 | 299,393 |
| 2018-12-20 | $60.48 | $60.89 | $60.08 | $60.68 | $57.23 | 156,211 |
| 2018-12-19 | $61.26 | $61.75 | $59.76 | $60.23 | $56.80 | 224,312 |
| 2018-12-18 | $60.92 | $61.38 | $60.92 | $61.06 | $57.58 | 177,976 |
| 2018-12-17 | $62.10 | $62.54 | $61.29 | $61.53 | $57.10 | 250,801 |
| 2018-12-14 | $62.38 | $62.88 | $62.22 | $62.22 | $57.74 | 83,091 |
| 2018-12-13 | $63.72 | $63.72 | $63.09 | $63.10 | $58.56 | 79,886 |
| 2018-12-12 | $63.20 | $63.82 | $63.19 | $63.28 | $58.73 | 259,699 |
| 2018-12-11 | $62.43 | $62.49 | $61.71 | $62.01 | $57.55 | 390,632 |
| 2018-12-10 | $61.83 | $61.83 | $60.79 | $61.67 | $57.23 | 74,225 |
| 2018-12-07 | $63.31 | $63.42 | $61.80 | $62.14 | $57.67 | 24,738 |
| 2018-12-06 | $62.50 | $63.46 | $61.87 | $63.42 | $58.86 | 62,841 |
| 2018-12-04 | $65.41 | $65.41 | $63.97 | $63.98 | $59.38 | 57,002 |
| 2018-12-03 | $65.66 | $65.83 | $65.08 | $65.50 | $60.79 | 34,955 |
| 2018-11-30 | $63.61 | $64.19 | $63.60 | $64.15 | $59.54 | 27,956 |
| 2018-11-29 | $63.89 | $64.41 | $63.78 | $64.08 | $59.47 | 40,732 |
| 2018-11-28 | $63.97 | $64.83 | $63.37 | $64.69 | $60.04 | 49,000 |
| 2018-11-27 | $63.10 | $63.51 | $62.62 | $63.26 | $58.71 | 35,296 |
| 2018-11-26 | $63.00 | $63.98 | $63.00 | $63.35 | $58.79 | 29,880 |
| 2018-11-23 | $61.81 | $62.24 | $61.81 | $62.00 | $57.54 | 8,567 |
| 2018-11-21 | $62.41 | $63.16 | $62.41 | $62.78 | $58.26 | 164,635 |
| 2018-11-20 | $61.75 | $61.98 | $61.16 | $61.64 | $57.21 | 31,633 |
| 2018-11-19 | $63.46 | $63.46 | $62.50 | $62.76 | $58.25 | 47,221 |
| 2018-11-16 | $62.90 | $63.92 | $62.90 | $63.66 | $59.08 | 44,039 |
| 2018-11-15 | $62.45 | $63.93 | $61.93 | $63.67 | $59.09 | 33,734 |
| 2018-11-14 | $62.85 | $62.90 | $62.01 | $62.39 | $57.90 | 41,868 |
| 2018-11-13 | $62.01 | $62.60 | $61.62 | $62.22 | $57.74 | 67,883 |
| 2018-11-12 | $61.54 | $61.54 | $60.82 | $60.88 | $56.50 | 58,132 |
| 2018-11-09 | $62.31 | $62.31 | $61.36 | $61.83 | $57.38 | 30,387 |
| 2018-11-08 | $63.84 | $63.84 | $62.80 | $63.18 | $58.64 | 44,990 |
| 2018-11-07 | $63.75 | $64.66 | $63.56 | $64.63 | $59.98 | 677,401 |
| 2018-11-06 | $63.00 | $63.30 | $62.75 | $63.00 | $58.47 | 8,292 |
| 2018-11-05 | $63.01 | $63.27 | $62.83 | $63.15 | $58.61 | 40,268 |
| 2018-11-02 | $63.73 | $63.98 | $62.83 | $63.41 | $58.85 | 25,577 |
| 2018-11-01 | $61.47 | $63.07 | $61.39 | $62.98 | $58.45 | 24,792 |
| 2018-10-31 | $60.64 | $61.00 | $60.51 | $60.79 | $56.42 | 34,224 |
| 2018-10-30 | $58.94 | $59.95 | $58.94 | $59.95 | $55.64 | 20,355 |
| 2018-10-29 | $59.77 | $59.95 | $58.13 | $58.61 | $54.39 | 10,976 |
| 2018-10-26 | $59.38 | $60.00 | $58.88 | $59.49 | $55.21 | 29,879 |
| 2018-10-25 | $59.98 | $60.88 | $59.98 | $60.60 | $56.24 | 36,136 |
| 2018-10-24 | $61.16 | $61.16 | $59.54 | $59.62 | $55.33 | 138,134 |
| 2018-10-23 | $60.73 | $61.61 | $60.34 | $61.38 | $56.96 | 31,283 |
| 2018-10-22 | $62.62 | $62.62 | $62.12 | $62.21 | $57.74 | 14,043 |
| 2018-10-19 | $61.67 | $62.13 | $61.35 | $61.52 | $57.09 | 33,841 |
| 2018-10-18 | $62.09 | $62.09 | $60.56 | $60.78 | $56.41 | 33,343 |
| 2018-10-17 | $62.70 | $62.70 | $62.11 | $62.31 | $57.83 | 13,536 |
| 2018-10-16 | $62.41 | $63.23 | $62.36 | $63.05 | $58.51 | 47,409 |
| 2018-10-15 | $61.90 | $62.09 | $61.68 | $61.87 | $57.42 | 33,934 |
| 2018-10-12 | $62.20 | $62.55 | $61.83 | $62.40 | $57.91 | 41,769 |
| 2018-10-11 | $60.94 | $61.49 | $60.24 | $60.74 | $56.37 | 47,873 |
| 2018-10-10 | $62.91 | $62.91 | $61.52 | $61.52 | $57.09 | 39,041 |
| 2018-10-09 | $62.89 | $63.64 | $62.89 | $63.36 | $58.80 | 18,583 |
| 2018-10-08 | $63.42 | $63.77 | $63.01 | $63.77 | $59.18 | 23,979 |
| 2018-10-05 | $64.15 | $64.31 | $63.41 | $63.94 | $59.34 | 49,529 |
| 2018-10-04 | $65.57 | $65.61 | $64.21 | $64.51 | $59.87 | 34,800 |
| 2018-10-03 | $67.00 | $67.00 | $66.05 | $66.23 | $61.47 | 5,538 |
| 2018-10-02 | $66.94 | $67.02 | $66.39 | $66.80 | $61.99 | 40,498 |
| 2018-10-01 | $68.29 | $68.29 | $67.91 | $68.01 | $63.12 | 6,282 |
| 2018-09-28 | $68.14 | $68.21 | $67.84 | $67.84 | $62.96 | 10,788 |
| 2018-09-27 | $68.44 | $68.67 | $68.29 | $68.47 | $63.54 | 17,533 |
| 2018-09-26 | $68.41 | $68.90 | $68.20 | $68.20 | $63.29 | 20,451 |
| 2018-09-25 | $67.96 | $68.19 | $67.87 | $68.15 | $63.25 | 43,072 |
| 2018-09-24 | $67.51 | $67.75 | $67.41 | $67.75 | $62.88 | 9,348 |
| 2018-09-21 | $68.60 | $68.64 | $68.41 | $68.54 | $63.61 | 32,189 |
| 2018-09-20 | $68.29 | $68.41 | $68.05 | $68.38 | $63.46 | 12,919 |
| 2018-09-19 | $67.34 | $67.73 | $66.89 | $67.67 | $62.80 | 43,309 |
| 2018-09-18 | $66.61 | $66.76 | $66.39 | $66.74 | $61.94 | 16,091 |
| 2018-09-17 | $66.57 | $66.58 | $66.15 | $66.15 | $61.39 | 27,404 |
| 2018-09-14 | $67.33 | $67.49 | $66.81 | $66.96 | $62.14 | 11,260 |
| 2018-09-13 | $66.94 | $67.30 | $66.79 | $67.01 | $62.19 | 36,679 |
| 2018-09-12 | $65.45 | $66.46 | $65.26 | $66.02 | $61.27 | 201,232 |
| 2018-09-11 | $65.20 | $65.78 | $65.17 | $65.78 | $61.05 | 36,524 |
| 2018-09-10 | $66.24 | $66.24 | $65.75 | $65.87 | $61.13 | 29,214 |
| 2018-09-07 | $66.66 | $66.91 | $66.26 | $66.43 | $61.65 | 24,097 |
| 2018-09-06 | $66.85 | $67.27 | $66.53 | $66.66 | $61.87 | 187,644 |
| 2018-09-05 | $67.30 | $67.35 | $66.94 | $67.02 | $62.20 | 50,733 |
| 2018-09-04 | $68.30 | $68.30 | $67.99 | $68.21 | $63.30 | 17,971 |
| 2018-08-31 | $68.66 | $69.28 | $68.66 | $69.28 | $64.30 | 54,604 |
| 2018-08-30 | $69.58 | $69.65 | $68.73 | $68.94 | $63.98 | 68,759 |
| 2018-08-29 | $69.88 | $70.37 | $69.85 | $70.37 | $65.31 | 93,479 |
| 2018-08-28 | $70.31 | $70.95 | $69.70 | $69.86 | $64.83 | 19,517 |
| 2018-08-27 | $69.14 | $70.25 | $69.14 | $70.04 | $65.00 | 27,230 |
| 2018-08-24 | $68.53 | $69.03 | $68.53 | $69.03 | $64.06 | 16,293 |
| 2018-08-23 | $68.64 | $68.86 | $67.94 | $67.96 | $63.07 | 46,273 |
| 2018-08-22 | $68.53 | $68.92 | $68.53 | $68.82 | $63.87 | 74,497 |
| 2018-08-21 | $68.03 | $68.67 | $68.03 | $68.58 | $63.65 | 95,259 |
| 2018-08-20 | $67.55 | $67.64 | $67.22 | $67.60 | $62.74 | 74,111 |
| 2018-08-17 | $66.29 | $67.30 | $66.18 | $67.23 | $62.39 | 29,219 |
| 2018-08-16 | $66.60 | $66.93 | $66.50 | $66.51 | $61.73 | 21,880 |
| 2018-08-15 | $66.04 | $66.39 | $65.40 | $65.91 | $61.17 | 83,507 |
| 2018-08-14 | $67.79 | $68.03 | $67.49 | $67.79 | $62.91 | 71,506 |
| 2018-08-13 | $68.28 | $68.28 | $67.56 | $67.64 | $62.77 | 37,388 |
| 2018-08-10 | $68.86 | $68.86 | $68.50 | $68.86 | $63.91 | 14,683 |
| 2018-08-09 | $69.95 | $70.14 | $69.67 | $69.67 | $64.66 | 27,865 |
| 2018-08-08 | $69.56 | $70.10 | $69.26 | $69.64 | $64.63 | 41,672 |
| 2018-08-07 | $69.45 | $69.90 | $69.42 | $69.59 | $64.58 | 67,876 |
| 2018-08-06 | $68.87 | $68.87 | $68.28 | $68.74 | $63.80 | 19,256 |
| 2018-08-03 | $68.94 | $69.24 | $68.94 | $69.08 | $64.11 | 31,818 |
| 2018-08-02 | $68.28 | $68.87 | $68.20 | $68.83 | $63.88 | 34,101 |
| 2018-08-01 | $70.04 | $70.07 | $69.64 | $69.73 | $64.71 | 417,326 |
| 2018-07-31 | $70.11 | $70.55 | $69.93 | $70.45 | $65.38 | 11,138 |
| 2018-07-30 | $70.33 | $70.33 | $69.93 | $70.10 | $65.06 | 28,549 |
| 2018-07-27 | $70.52 | $70.64 | $69.92 | $70.35 | $65.29 | 8,327 |
| 2018-07-26 | $70.43 | $70.43 | $70.02 | $70.22 | $65.17 | 23,263 |
| 2018-07-25 | $70.08 | $71.02 | $70.04 | $71.02 | $65.91 | 68,474 |
| 2018-07-24 | $69.53 | $70.27 | $69.53 | $69.80 | $64.78 | 21,701 |
| 2018-07-23 | $69.10 | $69.10 | $68.75 | $68.88 | $63.93 | 22,186 |
| 2018-07-20 | $68.81 | $69.35 | $68.81 | $69.29 | $64.31 | 13,451 |
| 2018-07-19 | $68.66 | $68.71 | $68.17 | $68.38 | $63.46 | 14,970 |
| 2018-07-18 | $69.06 | $69.25 | $68.77 | $69.25 | $64.27 | 10,737 |
| 2018-07-17 | $68.61 | $69.36 | $68.61 | $69.27 | $64.29 | 27,735 |
| 2018-07-16 | $69.26 | $69.26 | $68.90 | $68.93 | $63.97 | 33,274 |
| 2018-07-13 | $69.30 | $69.46 | $69.09 | $69.37 | $64.38 | 51,044 |
| 2018-07-12 | $69.02 | $69.46 | $69.02 | $69.28 | $64.30 | 18,464 |
| 2018-07-11 | $68.87 | $69.24 | $68.17 | $68.41 | $63.49 | 120,503 |
| 2018-07-10 | $69.80 | $69.80 | $69.12 | $69.47 | $64.47 | 42,114 |
| 2018-07-09 | $69.56 | $69.73 | $69.34 | $69.73 | $64.71 | 18,765 |
| 2018-07-06 | $67.80 | $68.72 | $67.80 | $68.49 | $63.56 | 11,843 |
| 2018-07-05 | $68.10 | $68.10 | $67.46 | $67.79 | $62.91 | 7,183 |
| 2018-07-03 | $68.52 | $68.70 | $68.00 | $68.02 | $63.13 | 15,764 |
| 2018-07-02 | $68.13 | $68.28 | $67.77 | $68.28 | $63.37 | 74,462 |
| 2018-06-29 | $68.72 | $69.27 | $68.72 | $69.17 | $64.19 | 16,619 |
| 2018-06-28 | $67.59 | $68.10 | $67.15 | $68.03 | $63.14 | 85,257 |
| 2018-06-27 | $69.30 | $69.30 | $67.81 | $67.90 | $63.02 | 23,998 |
| 2018-06-26 | $69.63 | $70.12 | $69.15 | $69.21 | $64.23 | 25,292 |
| 2018-06-25 | $69.74 | $69.82 | $68.85 | $69.35 | $64.36 | 29,678 |
| 2018-06-22 | $70.93 | $70.93 | $70.43 | $70.43 | $65.36 | 23,243 |
| 2018-06-21 | $70.82 | $70.89 | $69.96 | $69.97 | $64.94 | 42,756 |
| 2018-06-20 | $71.21 | $71.55 | $71.10 | $71.17 | $66.05 | 44,056 |
| 2018-06-19 | $70.60 | $71.66 | $70.30 | $70.93 | $65.83 | 133,646 |
| 2018-06-18 | $72.41 | $72.41 | $71.81 | $72.24 | $66.73 | 16,689 |
| 2018-06-15 | $72.83 | $73.15 | $72.12 | $73.05 | $67.48 | 20,609 |
| 2018-06-14 | $73.90 | $74.10 | $73.69 | $73.85 | $68.22 | 46,340 |
| 2018-06-13 | $74.95 | $74.95 | $73.83 | $74.25 | $68.59 | 23,327 |
| 2018-06-12 | $75.24 | $75.24 | $74.47 | $74.87 | $69.16 | 61,562 |
| 2018-06-11 | $74.87 | $75.13 | $74.79 | $74.90 | $69.19 | 18,097 |
| 2018-06-08 | $74.63 | $74.91 | $74.49 | $74.79 | $69.09 | 4,413 |
| 2018-06-07 | $75.91 | $75.91 | $74.82 | $75.24 | $69.50 | 31,851 |
| 2018-06-06 | $75.27 | $75.94 | $75.27 | $75.94 | $70.15 | 19,454 |
| 2018-06-05 | $74.72 | $74.93 | $74.48 | $74.65 | $68.96 | 17,169 |
| 2018-06-04 | $74.42 | $74.98 | $74.42 | $74.76 | $69.06 | 46,832 |
| 2018-06-01 | $73.77 | $74.14 | $73.77 | $74.14 | $68.49 | 8,153 |
| 2018-05-31 | $72.72 | $73.29 | $72.72 | $73.01 | $67.44 | 11,276 |
| 2018-05-30 | $72.45 | $72.98 | $72.31 | $72.98 | $67.42 | 82,341 |
| 2018-05-29 | $73.18 | $73.36 | $72.35 | $72.74 | $67.20 | 30,573 |
| 2018-05-25 | $73.52 | $73.95 | $73.52 | $73.92 | $68.29 | 40,616 |
| 2018-05-24 | $73.41 | $73.41 | $72.75 | $73.33 | $67.74 | 10,144 |
| 2018-05-23 | $72.41 | $73.77 | $72.41 | $73.77 | $68.15 | 26,988 |
| 2018-05-22 | $73.66 | $74.08 | $73.58 | $73.68 | $68.06 | 127,467 |
| 2018-05-21 | $73.89 | $73.89 | $73.45 | $73.61 | $68.00 | 28,456 |
| 2018-05-18 | $73.25 | $73.35 | $72.74 | $73.18 | $67.60 | 30,974 |
| 2018-05-17 | $73.83 | $73.96 | $73.48 | $73.55 | $67.94 | 456,808 |
| 2018-05-16 | $74.25 | $74.58 | $74.21 | $74.39 | $68.72 | 16,140 |
| 2018-05-15 | $73.64 | $73.64 | $73.10 | $73.22 | $67.64 | 9,131 |
| 2018-05-14 | $74.85 | $75.03 | $74.61 | $74.77 | $69.07 | 9,058 |
| 2018-05-11 | $74.44 | $74.75 | $74.31 | $74.52 | $68.84 | 39,524 |
| 2018-05-10 | $73.68 | $74.72 | $73.68 | $74.40 | $68.73 | 239,905 |
| 2018-05-09 | $73.50 | $73.50 | $73.10 | $73.25 | $67.67 | 161,522 |
| 2018-05-08 | $73.09 | $73.37 | $72.73 | $73.35 | $67.76 | 52,883 |
| 2018-05-07 | $72.80 | $73.18 | $72.45 | $72.67 | $67.13 | 37,661 |
| 2018-05-04 | $72.26 | $73.27 | $71.88 | $73.18 | $67.60 | 15,572 |
| 2018-05-03 | $72.60 | $72.82 | $71.80 | $72.74 | $67.20 | 7,799 |
| 2018-05-02 | $73.12 | $73.49 | $72.79 | $72.79 | $67.24 | 8,255 |
| 2018-05-01 | $73.01 | $73.49 | $72.50 | $73.49 | $67.89 | 13,453 |
| 2018-04-30 | $73.90 | $74.19 | $73.53 | $73.53 | $67.92 | 7,681 |
| 2018-04-27 | $73.58 | $73.68 | $73.35 | $73.68 | $68.06 | 6,778 |
| 2018-04-26 | $72.81 | $73.15 | $72.72 | $73.15 | $67.57 | 6,525 |
| 2018-04-25 | $72.42 | $72.42 | $71.70 | $72.30 | $66.79 | 12,095 |
| 2018-04-24 | $73.44 | $73.78 | $72.28 | $72.63 | $67.09 | 4,959 |
| 2018-04-23 | $73.37 | $73.52 | $72.90 | $73.12 | $67.55 | 20,623 |
| 2018-04-20 | $74.00 | $74.00 | $73.19 | $73.34 | $67.75 | 19,492 |
| 2018-04-19 | $74.67 | $74.67 | $74.13 | $74.24 | $68.58 | 28,112 |
| 2018-04-18 | $74.29 | $74.73 | $74.14 | $74.54 | $68.86 | 44,063 |
| 2018-04-17 | $73.82 | $74.56 | $73.82 | $74.28 | $68.62 | 334,251 |
| 2018-04-16 | $74.12 | $74.55 | $74.12 | $74.45 | $68.77 | 207,387 |
| 2018-04-13 | $75.25 | $75.25 | $74.21 | $74.30 | $68.64 | 4,965 |
| 2018-04-12 | $75.13 | $75.43 | $74.93 | $75.34 | $69.60 | 15,754 |
| 2018-04-11 | $75.11 | $75.38 | $74.74 | $75.03 | $69.31 | 10,816 |
| 2018-04-10 | $74.99 | $75.70 | $74.80 | $75.19 | $69.46 | 18,510 |
| 2018-04-09 | $73.89 | $74.64 | $73.56 | $73.74 | $68.12 | 23,107 |
| 2018-04-06 | $73.94 | $74.26 | $72.80 | $72.87 | $67.32 | 13,268 |
| 2018-04-05 | $74.50 | $74.93 | $74.33 | $74.70 | $69.01 | 26,976 |
| 2018-04-04 | $72.47 | $74.45 | $72.47 | $74.15 | $68.50 | 16,058 |
| 2018-04-03 | $74.20 | $74.65 | $73.97 | $74.36 | $68.69 | 9,253 |
| 2018-04-02 | $74.29 | $74.31 | $72.95 | $73.40 | $67.80 | 14,231 |
| 2018-03-29 | $74.32 | $75.34 | $74.32 | $74.94 | $69.23 | 5,556 |
| 2018-03-28 | $74.05 | $74.08 | $73.46 | $73.67 | $68.05 | 6,553 |
| 2018-03-27 | $75.20 | $75.52 | $73.86 | $73.94 | $68.30 | 81,583 |
| 2018-03-26 | $74.86 | $75.55 | $74.13 | $75.53 | $69.77 | 29,884 |
| 2018-03-23 | $74.50 | $74.50 | $72.80 | $72.83 | $67.28 | 38,363 |
| 2018-03-22 | $75.46 | $75.59 | $74.50 | $74.51 | $68.83 | 46,542 |
| 2018-03-21 | $76.81 | $77.64 | $76.66 | $77.23 | $71.34 | 23,796 |
| 2018-03-20 | $77.02 | $77.35 | $76.94 | $77.23 | $71.34 | 30,388 |
| 2018-03-19 | $76.99 | $76.99 | $75.75 | $76.25 | $70.44 | 15,162 |
| 2018-03-16 | $77.04 | $77.25 | $77.03 | $77.21 | $71.32 | 8,023 |
| 2018-03-15 | $77.41 | $77.80 | $77.09 | $77.35 | $71.45 | 16,337 |
| 2018-03-14 | $77.58 | $77.58 | $76.76 | $77.04 | $71.17 | 9,145 |
| 2018-03-13 | $77.78 | $77.89 | $76.59 | $76.59 | $70.75 | 13,504 |
| 2018-03-12 | $77.12 | $77.50 | $77.04 | $77.35 | $71.45 | 48,045 |
| 2018-03-09 | $75.93 | $77.16 | $75.93 | $77.16 | $71.28 | 24,811 |
| 2018-03-08 | $75.44 | $75.66 | $75.26 | $75.44 | $69.69 | 9,918 |
| 2018-03-07 | $74.89 | $75.48 | $74.58 | $75.40 | $69.65 | 24,553 |
| 2018-03-06 | $75.39 | $75.62 | $75.00 | $75.41 | $69.66 | 17,293 |
| 2018-03-05 | $73.81 | $74.61 | $73.55 | $74.60 | $68.91 | 19,394 |
| 2018-03-02 | $73.71 | $74.68 | $73.00 | $74.62 | $68.93 | 17,384 |
| 2018-03-01 | $75.05 | $75.33 | $73.70 | $74.28 | $68.62 | 20,429 |
| 2018-02-28 | $75.54 | $75.54 | $74.24 | $74.24 | $68.58 | 20,075 |
| 2018-02-27 | $77.19 | $77.19 | $75.12 | $75.12 | $69.39 | 50,724 |
| 2018-02-26 | $76.99 | $77.48 | $76.67 | $77.39 | $71.49 | 12,848 |
| 2018-02-23 | $76.18 | $76.90 | $76.02 | $76.68 | $70.83 | 39,951 |
| 2018-02-22 | $75.89 | $76.22 | $75.49 | $75.49 | $69.74 | 9,304 |
| 2018-02-21 | $76.23 | $77.11 | $75.72 | $75.76 | $69.98 | 19,362 |
| 2018-02-20 | $75.14 | $75.88 | $75.02 | $75.52 | $69.76 | 43,422 |
| 2018-02-16 | $76.94 | $77.42 | $76.66 | $76.73 | $70.88 | 38,425 |
| 2018-02-15 | $76.72 | $77.30 | $75.90 | $77.30 | $71.41 | 16,099 |
| 2018-02-14 | $73.70 | $75.64 | $73.70 | $75.55 | $69.79 | 97,204 |
| 2018-02-13 | $73.30 | $73.91 | $73.30 | $73.73 | $68.11 | 63,497 |
| 2018-02-12 | $72.74 | $73.61 | $72.35 | $73.23 | $67.65 | 166,816 |
| 2018-02-09 | $71.87 | $72.41 | $69.94 | $72.00 | $66.51 | 153,147 |
| 2018-02-08 | $74.04 | $74.04 | $70.80 | $71.05 | $65.63 | 177,711 |
| 2018-02-07 | $74.49 | $75.08 | $73.58 | $73.62 | $68.01 | 41,239 |
| 2018-02-06 | $73.80 | $76.51 | $73.79 | $76.00 | $70.21 | 56,578 |
| 2018-02-05 | $76.27 | $76.87 | $74.26 | $74.39 | $68.72 | 87,345 |
| 2018-02-02 | $77.87 | $77.87 | $76.19 | $76.21 | $70.40 | 1,232,215 |
| 2018-02-01 | $79.32 | $79.44 | $78.41 | $78.51 | $72.53 | 45,257 |
| 2018-01-31 | $80.13 | $80.17 | $79.22 | $79.80 | $73.72 | 26,321 |
| 2018-01-30 | $79.50 | $79.70 | $78.72 | $79.01 | $72.99 | 70,080 |
| 2018-01-29 | $81.19 | $81.19 | $80.11 | $80.28 | $74.16 | 52,077 |
| 2018-01-26 | $81.19 | $81.27 | $80.16 | $81.27 | $75.07 | 57,593 |
| 2018-01-25 | $80.10 | $80.44 | $79.67 | $79.99 | $73.89 | 35,018 |
| 2018-01-24 | $80.21 | $80.66 | $79.78 | $80.10 | $73.99 | 58,014 |
| 2018-01-23 | $79.29 | $79.89 | $79.29 | $79.75 | $73.67 | 69,654 |
| 2018-01-22 | $78.67 | $79.28 | $78.56 | $79.28 | $73.24 | 46,104 |
| 2018-01-19 | $78.79 | $79.75 | $78.55 | $78.68 | $72.68 | 41,599 |
| 2018-01-18 | $78.60 | $78.61 | $78.02 | $78.17 | $72.21 | 41,096 |
| 2018-01-17 | $77.94 | $78.45 | $77.48 | $78.16 | $72.20 | 131,297 |
| 2018-01-16 | $78.79 | $79.76 | $77.12 | $77.22 | $71.33 | 68,768 |
| 2018-01-12 | $77.25 | $78.30 | $76.99 | $77.84 | $71.91 | 95,080 |
| 2018-01-11 | $76.64 | $77.03 | $76.57 | $76.91 | $71.05 | 210,366 |
| 2018-01-10 | $76.66 | $76.72 | $76.00 | $76.46 | $70.63 | 41,742 |
| 2018-01-09 | $77.30 | $77.89 | $76.74 | $77.09 | $71.21 | 332,962 |
| 2018-01-08 | $77.43 | $77.77 | $76.90 | $77.35 | $71.45 | 140,996 |
| 2018-01-05 | $76.70 | $77.11 | $76.53 | $77.10 | $71.22 | 59,509 |
| 2018-01-04 | $76.37 | $76.45 | $75.47 | $76.37 | $70.55 | 139,010 |
| 2018-01-03 | $75.93 | $76.23 | $75.78 | $76.14 | $70.34 | 116,508 |
| 2018-01-02 | $74.96 | $75.55 | $74.86 | $75.50 | $69.74 | 95,018 |
| 2017-12-29 | $74.19 | $74.38 | $73.75 | $73.75 | $68.13 | 43,047 |
| 2017-12-28 | $73.72 | $73.79 | $73.32 | $73.33 | $67.74 | 32,831 |
| 2017-12-27 | $72.67 | $73.00 | $72.67 | $72.95 | $67.39 | 16,943 |
| 2017-12-26 | $72.86 | $72.96 | $72.60 | $72.65 | $67.11 | 9,686 |
| 2017-12-22 | $72.64 | $73.05 | $72.64 | $73.01 | $67.44 | 11,705 |
| 2017-12-21 | $72.50 | $72.76 | $72.37 | $72.63 | $67.09 | 21,869 |
| 2017-12-20 | $72.55 | $72.55 | $72.04 | $72.15 | $66.65 | 24,333 |
| 2017-12-19 | $72.53 | $72.53 | $72.02 | $72.16 | $66.66 | 29,946 |
| 2017-12-18 | $73.40 | $73.70 | $73.34 | $73.52 | $66.97 | 23,858 |
| 2017-12-15 | $74.25 | $74.25 | $72.84 | $73.01 | $66.50 | 49,278 |
| 2017-12-14 | $73.38 | $73.60 | $73.01 | $73.15 | $66.63 | 31,313 |
| 2017-12-13 | $73.01 | $73.80 | $73.01 | $73.42 | $66.88 | 38,938 |
| 2017-12-12 | $72.57 | $72.66 | $72.10 | $72.45 | $65.99 | 48,060 |
| 2017-12-11 | $73.21 | $73.29 | $72.80 | $73.17 | $66.65 | 30,170 |
| 2017-12-08 | $72.60 | $72.77 | $72.33 | $72.62 | $66.15 | 44,323 |
| 2017-12-07 | $71.42 | $71.89 | $71.36 | $71.71 | $65.32 | 23,469 |
| 2017-12-06 | $72.00 | $72.00 | $70.48 | $71.32 | $64.96 | 46,318 |
| 2017-12-05 | $72.47 | $72.85 | $72.28 | $72.34 | $65.89 | 48,820 |
| 2017-12-04 | $73.99 | $73.99 | $72.40 | $72.55 | $66.09 | 46,213 |
| 2017-12-01 | $73.01 | $73.01 | $72.30 | $72.71 | $66.23 | 69,310 |
| 2017-11-30 | $73.72 | $74.69 | $73.11 | $73.13 | $66.61 | 50,368 |
| 2017-11-29 | $74.91 | $74.91 | $73.55 | $73.92 | $67.33 | 23,267 |
| 2017-11-28 | $74.74 | $75.11 | $74.69 | $75.01 | $68.33 | 23,900 |
| 2017-11-27 | $75.18 | $75.18 | $74.32 | $74.32 | $67.70 | 31,057 |
| 2017-11-24 | $75.94 | $75.94 | $75.60 | $75.63 | $68.89 | 22,489 |
| 2017-11-22 | $75.97 | $76.03 | $75.60 | $75.94 | $69.17 | 88,666 |
| 2017-11-21 | $75.71 | $75.96 | $75.71 | $75.88 | $69.11 | 27,630 |
| 2017-11-20 | $74.52 | $74.74 | $74.42 | $74.70 | $68.04 | 22,614 |
| 2017-11-17 | $74.32 | $74.49 | $74.28 | $74.31 | $67.69 | 17,722 |
| 2017-11-16 | $73.77 | $74.44 | $73.77 | $74.11 | $67.51 | 16,391 |
| 2017-11-15 | $73.00 | $73.00 | $72.39 | $72.68 | $66.20 | 22,784 |
| 2017-11-14 | $73.15 | $73.15 | $72.93 | $73.12 | $66.60 | 31,379 |
| 2017-11-13 | $73.21 | $73.64 | $73.21 | $73.51 | $66.96 | 41,633 |
| 2017-11-10 | $73.61 | $73.69 | $73.40 | $73.69 | $67.12 | 22,124 |
| 2017-11-09 | $73.81 | $73.86 | $73.09 | $73.86 | $67.28 | 21,866 |
| 2017-11-08 | $73.85 | $74.89 | $73.80 | $74.17 | $67.56 | 91,784 |
| 2017-11-07 | $74.17 | $74.20 | $73.76 | $73.81 | $67.23 | 20,947 |
| 2017-11-06 | $73.87 | $74.21 | $73.85 | $73.85 | $67.27 | 40,884 |
| 2017-11-03 | $73.79 | $73.79 | $73.14 | $73.60 | $67.04 | 20,747 |
| 2017-11-02 | $73.48 | $73.80 | $73.48 | $73.65 | $67.09 | 34,013 |
| 2017-11-01 | $73.88 | $74.03 | $73.53 | $73.53 | $66.98 | 8,270 |
| 2017-10-31 | $72.55 | $73.09 | $72.55 | $72.90 | $66.40 | 27,518 |
| 2017-10-30 | $72.38 | $72.56 | $72.15 | $72.28 | $65.84 | 15,832 |
| 2017-10-27 | $71.82 | $72.61 | $71.74 | $72.57 | $66.10 | 19,044 |
| 2017-10-26 | $72.12 | $72.12 | $71.79 | $71.79 | $65.39 | 5,474 |
| 2017-10-25 | $72.10 | $72.37 | $71.43 | $71.81 | $65.41 | 27,263 |
| 2017-10-24 | $71.99 | $72.25 | $71.84 | $71.84 | $65.44 | 12,993 |
| 2017-10-23 | $72.32 | $72.34 | $71.73 | $71.76 | $65.37 | 17,315 |
| 2017-10-20 | $72.29 | $72.35 | $72.04 | $72.28 | $65.84 | 12,840 |
| 2017-10-19 | $72.48 | $72.48 | $71.54 | $72.00 | $65.58 | 19,222 |
| 2017-10-18 | $72.63 | $72.78 | $72.38 | $72.71 | $66.23 | 26,627 |
| 2017-10-17 | $73.13 | $73.13 | $72.25 | $72.49 | $66.03 | 26,943 |
| 2017-10-16 | $72.79 | $72.81 | $72.61 | $72.70 | $66.22 | 21,117 |
| 2017-10-13 | $72.55 | $73.15 | $72.42 | $72.60 | $66.13 | 11,529 |
| 2017-10-12 | $72.15 | $72.18 | $71.92 | $72.03 | $65.61 | 16,692 |
| 2017-10-11 | $71.66 | $72.10 | $71.66 | $72.09 | $65.67 | 143,331 |
| 2017-10-10 | $71.53 | $71.83 | $71.53 | $71.80 | $65.40 | 9,052 |
| 2017-10-09 | $71.19 | $71.24 | $70.86 | $71.23 | $64.88 | 19,812 |
| 2017-10-06 | $70.95 | $71.19 | $70.18 | $71.18 | $64.84 | 39,459 |
| 2017-10-05 | $70.90 | $71.56 | $70.90 | $71.47 | $65.10 | 19,937 |
| 2017-10-04 | $70.79 | $70.91 | $70.04 | $70.82 | $64.51 | 33,363 |
| 2017-10-03 | $70.10 | $70.81 | $70.10 | $70.81 | $64.50 | 30,422 |
| 2017-10-02 | $69.71 | $70.07 | $68.90 | $69.75 | $63.53 | 26,861 |
| 2017-09-29 | $69.02 | $69.68 | $68.97 | $69.59 | $63.39 | 25,036 |
| 2017-09-28 | $68.66 | $68.90 | $68.50 | $68.83 | $62.70 | 8,716 |
| 2017-09-27 | $68.98 | $69.15 | $68.61 | $68.96 | $62.81 | 58,899 |
| 2017-09-26 | $69.21 | $69.34 | $68.92 | $69.03 | $62.88 | 26,961 |
| 2017-09-25 | $69.80 | $69.80 | $68.92 | $69.10 | $62.94 | 28,904 |
| 2017-09-22 | $70.43 | $70.56 | $70.16 | $70.37 | $64.10 | 15,458 |
| 2017-09-21 | $71.13 | $71.15 | $70.86 | $71.00 | $64.67 | 21,614 |
| 2017-09-20 | $71.25 | $71.37 | $70.61 | $70.72 | $64.42 | 11,224 |
| 2017-09-19 | $71.50 | $71.54 | $70.71 | $71.38 | $65.02 | 31,786 |
| 2017-09-18 | $71.15 | $71.43 | $71.12 | $71.38 | $65.02 | 21,147 |
| 2017-09-15 | $70.31 | $70.67 | $70.31 | $70.60 | $64.31 | 37,793 |
| 2017-09-14 | $69.93 | $70.20 | $69.79 | $70.19 | $63.94 | 11,325 |
| 2017-09-13 | $70.12 | $70.16 | $69.89 | $69.93 | $63.70 | 13,510 |
| 2017-09-12 | $70.24 | $70.31 | $70.02 | $70.26 | $64.00 | 21,922 |
| 2017-09-11 | $69.77 | $70.24 | $69.73 | $70.24 | $63.98 | 19,050 |
| 2017-09-08 | $69.49 | $69.49 | $69.01 | $69.21 | $63.04 | 14,625 |
| 2017-09-07 | $69.29 | $69.59 | $69.18 | $69.59 | $63.39 | 21,711 |
| 2017-09-06 | $68.93 | $69.08 | $68.78 | $69.01 | $62.86 | 15,209 |
| 2017-09-05 | $68.99 | $69.07 | $68.27 | $68.47 | $62.37 | 59,047 |
| 2017-09-01 | $69.71 | $69.74 | $69.37 | $69.71 | $63.50 | 13,495 |
| 2017-08-31 | $69.45 | $69.60 | $69.06 | $69.46 | $63.27 | 48,762 |
| 2017-08-30 | $69.04 | $69.38 | $69.04 | $69.33 | $63.15 | 7,411 |
| 2017-08-29 | $68.54 | $69.05 | $67.80 | $69.02 | $62.87 | 12,089 |
| 2017-08-28 | $69.43 | $69.51 | $69.04 | $69.18 | $63.02 | 20,226 |
| 2017-08-25 | $69.60 | $69.79 | $69.27 | $69.46 | $63.27 | 23,482 |
| 2017-08-24 | $69.17 | $69.29 | $68.96 | $69.18 | $63.02 | 17,704 |
| 2017-08-23 | $68.68 | $69.01 | $68.68 | $68.90 | $62.76 | 11,409 |
| 2017-08-22 | $68.51 | $68.78 | $68.27 | $68.75 | $62.62 | 22,830 |
| 2017-08-21 | $67.88 | $67.95 | $67.54 | $67.75 | $61.71 | 26,945 |
| 2017-08-18 | $67.54 | $69.28 | $67.38 | $69.28 | $63.11 | 24,413 |
| 2017-08-17 | $68.01 | $68.01 | $67.24 | $67.31 | $61.31 | 25,372 |
| 2017-08-16 | $67.85 | $68.14 | $67.85 | $68.14 | $62.07 | 40,166 |
| 2017-08-15 | $67.45 | $67.48 | $67.16 | $67.36 | $61.36 | 34,869 |
| 2017-08-14 | $67.35 | $67.54 | $67.17 | $67.44 | $61.43 | 22,404 |
| 2017-08-11 | $66.56 | $66.86 | $66.30 | $66.69 | $60.75 | 71,118 |
| 2017-08-10 | $67.62 | $67.62 | $66.48 | $66.51 | $60.58 | 25,511 |
| 2017-08-09 | $68.26 | $68.32 | $67.78 | $68.21 | $62.13 | 38,982 |
| 2017-08-08 | $69.03 | $69.29 | $68.80 | $68.89 | $62.75 | 17,014 |
| 2017-08-07 | $68.64 | $68.89 | $68.64 | $68.88 | $62.74 | 16,391 |
| 2017-08-04 | $68.37 | $68.45 | $68.13 | $68.45 | $62.35 | 44,680 |
| 2017-08-03 | $68.28 | $68.28 | $67.71 | $68.09 | $62.02 | 15,927 |
| 2017-08-02 | $68.68 | $68.68 | $68.08 | $68.54 | $62.43 | 63,103 |
| 2017-08-01 | $68.63 | $68.69 | $68.36 | $68.69 | $62.57 | 54,331 |
| 2017-07-31 | $68.47 | $68.47 | $68.11 | $68.23 | $62.15 | 12,120 |
| 2017-07-28 | $67.87 | $68.11 | $67.83 | $68.04 | $61.98 | 26,760 |
| 2017-07-27 | $68.80 | $68.90 | $67.98 | $68.30 | $62.21 | 21,696 |
| 2017-07-26 | $68.10 | $68.58 | $68.00 | $68.57 | $62.46 | 42,214 |
| 2017-07-25 | $68.62 | $68.62 | $68.05 | $68.14 | $62.07 | 58,434 |
| 2017-07-24 | $68.24 | $68.27 | $68.00 | $68.24 | $62.16 | 15,212 |
| 2017-07-21 | $67.80 | $67.82 | $67.60 | $67.76 | $61.72 | 14,987 |
| 2017-07-20 | $67.99 | $67.99 | $67.75 | $67.90 | $61.85 | 20,063 |
| 2017-07-19 | $67.95 | $67.98 | $67.80 | $67.93 | $61.88 | 240,591 |
| 2017-07-18 | $67.09 | $67.45 | $66.89 | $67.21 | $61.22 | 26,734 |
| 2017-07-17 | $67.31 | $67.64 | $67.00 | $67.11 | $61.13 | 27,484 |
| 2017-07-14 | $67.23 | $67.62 | $67.20 | $67.61 | $61.59 | 15,358 |
| 2017-07-13 | $66.00 | $66.87 | $66.00 | $66.86 | $60.90 | 34,091 |
| 2017-07-12 | $66.36 | $66.71 | $66.28 | $66.69 | $60.75 | 24,233 |
| 2017-07-11 | $65.92 | $65.92 | $65.22 | $65.53 | $59.69 | 18,863 |
| 2017-07-10 | $64.38 | $65.19 | $64.38 | $64.90 | $59.12 | 217,370 |
| 2017-07-07 | $64.42 | $64.66 | $64.25 | $64.39 | $58.65 | 15,077 |
| 2017-07-06 | $64.60 | $64.60 | $64.14 | $64.14 | $58.42 | 14,212 |
| 2017-07-05 | $64.97 | $64.98 | $64.15 | $64.98 | $59.19 | 19,928 |
| 2017-07-03 | $65.23 | $65.32 | $65.04 | $65.04 | $59.24 | 199,619 |
| 2017-06-30 | $65.18 | $65.18 | $64.73 | $64.84 | $59.06 | 38,019 |
| 2017-06-29 | $65.14 | $65.14 | $64.15 | $64.46 | $58.72 | 58,443 |
| 2017-06-28 | $65.15 | $65.47 | $64.97 | $65.47 | $59.64 | 62,907 |
| 2017-06-27 | $65.60 | $65.60 | $64.87 | $64.90 | $59.12 | 24,849 |
| 2017-06-26 | $65.74 | $65.76 | $65.48 | $65.67 | $59.82 | 12,695 |
| 2017-06-23 | $65.00 | $65.27 | $64.98 | $65.16 | $59.35 | 91,984 |
| 2017-06-22 | $64.78 | $65.10 | $64.76 | $64.98 | $59.19 | 53,892 |
| 2017-06-21 | $64.82 | $64.88 | $64.57 | $64.61 | $58.85 | 13,576 |
| 2017-06-20 | $65.32 | $65.32 | $64.40 | $64.42 | $58.68 | 28,197 |
| 2017-06-19 | $64.96 | $65.27 | $64.84 | $65.11 | $59.07 | 23,771 |
| 2017-06-16 | $64.25 | $64.25 | $63.99 | $64.25 | $58.29 | 13,390 |
| 2017-06-15 | $64.12 | $64.19 | $63.72 | $64.08 | $58.14 | 45,801 |
| 2017-06-14 | $65.44 | $65.44 | $64.58 | $64.81 | $58.80 | 20,697 |
| 2017-06-13 | $64.50 | $64.95 | $64.50 | $64.86 | $58.84 | 41,026 |
| 2017-06-12 | $64.65 | $64.65 | $64.10 | $64.28 | $58.32 | 43,878 |
| 2017-06-09 | $65.74 | $65.74 | $64.79 | $64.86 | $58.84 | 42,839 |
| 2017-06-08 | $65.29 | $65.55 | $65.28 | $65.54 | $59.46 | 25,300 |
| 2017-06-07 | $64.85 | $64.95 | $64.63 | $64.86 | $58.84 | 65,667 |
| 2017-06-06 | $65.03 | $65.05 | $64.90 | $64.91 | $58.89 | 14,363 |
| 2017-06-05 | $64.95 | $64.99 | $64.80 | $64.87 | $58.85 | 17,397 |
| 2017-06-02 | $64.87 | $65.15 | $64.66 | $65.06 | $59.02 | 22,318 |
| 2017-06-01 | $64.00 | $64.46 | $64.00 | $64.36 | $58.39 | 9,557 |
| 2017-05-31 | $64.41 | $64.86 | $63.65 | $64.16 | $58.21 | 13,380 |
| 2017-05-30 | $64.33 | $65.10 | $64.14 | $64.20 | $58.24 | 32,358 |
| 2017-05-26 | $64.50 | $64.64 | $64.17 | $64.64 | $58.64 | 59,218 |
| 2017-05-25 | $64.21 | $64.71 | $64.12 | $64.32 | $58.35 | 45,571 |
| 2017-05-24 | $63.47 | $63.69 | $63.36 | $63.60 | $57.70 | 9,425 |
| 2017-05-23 | $63.77 | $64.12 | $63.44 | $63.56 | $57.66 | 13,895 |
| 2017-05-22 | $63.80 | $63.99 | $63.80 | $63.99 | $58.05 | 17,785 |
| 2017-05-19 | $63.28 | $63.62 | $62.70 | $63.60 | $57.70 | 10,328 |
| 2017-05-18 | $62.38 | $62.79 | $62.37 | $62.71 | $56.89 | 17,502 |
| 2017-05-17 | $63.64 | $63.64 | $62.52 | $62.52 | $56.72 | 68,063 |
| 2017-05-16 | $63.65 | $63.71 | $63.22 | $63.71 | $57.80 | 34,530 |
| 2017-05-15 | $63.48 | $63.62 | $63.33 | $63.60 | $57.70 | 19,982 |
| 2017-05-12 | $63.06 | $63.14 | $62.97 | $63.05 | $57.20 | 13,482 |
| 2017-05-11 | $62.86 | $62.93 | $62.51 | $62.93 | $57.09 | 13,347 |
| 2017-05-10 | $62.51 | $62.82 | $62.12 | $62.67 | $56.86 | 11,992 |
| 2017-05-09 | $62.33 | $62.77 | $62.27 | $62.35 | $56.57 | 18,532 |
| 2017-05-08 | $62.00 | $62.10 | $61.91 | $62.02 | $56.27 | 16,843 |
| 2017-05-05 | $61.47 | $61.63 | $61.24 | $61.52 | $55.81 | 8,793 |
| 2017-05-04 | $61.68 | $61.68 | $61.30 | $61.46 | $55.76 | 14,100 |
| 2017-05-03 | $61.63 | $61.79 | $61.55 | $61.71 | $55.99 | 23,581 |
| 2017-05-02 | $61.85 | $62.03 | $61.72 | $61.88 | $56.14 | 24,631 |
| 2017-05-01 | $61.62 | $61.75 | $61.46 | $61.64 | $55.92 | 7,193 |
| 2017-04-28 | $61.53 | $61.53 | $61.20 | $61.29 | $55.60 | 6,362 |
| 2017-04-27 | $61.52 | $61.90 | $61.24 | $61.38 | $55.69 | 35,067 |
| 2017-04-26 | $61.57 | $61.57 | $61.31 | $61.38 | $55.69 | 24,515 |
| 2017-04-25 | $61.06 | $61.49 | $61.06 | $61.31 | $55.62 | 18,323 |
| 2017-04-24 | $60.82 | $60.82 | $60.52 | $60.52 | $54.91 | 21,630 |
| 2017-04-21 | $60.11 | $60.18 | $59.84 | $60.01 | $54.44 | 17,589 |
| 2017-04-20 | $60.20 | $60.42 | $59.58 | $59.98 | $54.42 | 25,865 |
| 2017-04-19 | $59.39 | $59.55 | $59.04 | $59.17 | $53.68 | 16,003 |
| 2017-04-18 | $59.63 | $59.63 | $59.22 | $59.37 | $53.86 | 36,921 |
| 2017-04-17 | $60.14 | $60.24 | $59.95 | $60.05 | $54.48 | 13,974 |
| 2017-04-13 | $60.03 | $60.22 | $59.93 | $59.95 | $54.39 | 6,955 |
| 2017-04-12 | $60.12 | $60.12 | $59.73 | $60.09 | $54.52 | 25,017 |
| 2017-04-11 | $59.72 | $59.92 | $59.40 | $59.74 | $54.20 | 136,813 |
| 2017-04-10 | $60.01 | $60.18 | $59.72 | $59.92 | $54.36 | 15,107 |
| 2017-04-07 | $60.21 | $60.40 | $60.01 | $60.25 | $54.66 | 12,043 |
| 2017-04-06 | $60.32 | $60.42 | $60.19 | $60.33 | $54.73 | 9,672 |
| 2017-04-05 | $60.48 | $60.80 | $60.28 | $60.42 | $54.82 | 44,076 |
| 2017-04-04 | $60.40 | $60.51 | $60.18 | $60.41 | $54.81 | 10,752 |
| 2017-04-03 | $60.29 | $60.44 | $60.25 | $60.41 | $54.81 | 5,543 |
| 2017-03-31 | $60.22 | $60.24 | $60.01 | $60.01 | $54.44 | 37,785 |
| 2017-03-30 | $60.39 | $60.50 | $60.28 | $60.48 | $54.87 | 48,013 |
| 2017-03-29 | $60.69 | $60.69 | $60.48 | $60.60 | $54.98 | 33,533 |
| 2017-03-28 | $60.58 | $60.80 | $60.57 | $60.69 | $55.06 | 4,885 |
| 2017-03-27 | $60.37 | $60.61 | $60.34 | $60.51 | $54.90 | 6,590 |
| 2017-03-24 | $60.57 | $60.65 | $60.48 | $60.65 | $55.02 | 27,831 |
| 2017-03-23 | $60.52 | $60.52 | $60.30 | $60.30 | $54.71 | 11,587 |
| 2017-03-22 | $59.84 | $60.63 | $59.82 | $60.52 | $54.91 | 97,003 |
| 2017-03-21 | $61.00 | $61.16 | $60.01 | $60.12 | $54.54 | 12,458 |
| 2017-03-20 | $60.54 | $60.79 | $60.54 | $60.70 | $55.07 | 5,098 |
| 2017-03-17 | $60.15 | $60.25 | $59.88 | $60.16 | $54.58 | 33,307 |
| 2017-03-16 | $60.15 | $60.18 | $59.92 | $60.08 | $54.51 | 23,259 |
| 2017-03-15 | $58.98 | $59.90 | $58.53 | $59.71 | $54.17 | 12,892 |
| 2017-03-14 | $58.80 | $58.80 | $58.47 | $58.60 | $53.16 | 9,617 |
| 2017-03-13 | $58.29 | $58.75 | $58.29 | $58.69 | $53.25 | 8,915 |
| 2017-03-10 | $57.50 | $57.83 | $57.50 | $57.81 | $52.45 | 11,885 |
| 2017-03-09 | $57.64 | $57.64 | $57.10 | $57.44 | $52.11 | 17,683 |
| 2017-03-08 | $57.84 | $57.94 | $57.67 | $57.78 | $52.42 | 12,326 |
| 2017-03-07 | $57.97 | $57.97 | $57.63 | $57.91 | $52.54 | 11,963 |
| 2017-03-06 | $57.82 | $58.27 | $57.38 | $57.73 | $52.37 | 54,353 |
| 2017-03-03 | $57.57 | $57.57 | $57.19 | $57.50 | $52.17 | 37,035 |
| 2017-03-02 | $57.89 | $57.89 | $57.46 | $57.52 | $52.18 | 30,405 |
| 2017-03-01 | $58.06 | $58.85 | $58.06 | $58.47 | $53.05 | 25,722 |
| 2017-02-28 | $58.08 | $58.13 | $57.88 | $57.91 | $52.54 | 18,530 |
| 2017-02-27 | $58.00 | $58.16 | $57.85 | $58.01 | $52.63 | 2,893 |
| 2017-02-24 | $58.25 | $58.27 | $58.07 | $58.27 | $52.86 | 19,763 |
| 2017-02-23 | $58.79 | $58.87 | $58.62 | $58.73 | $53.28 | 8,994 |
| 2017-02-22 | $58.27 | $58.76 | $58.27 | $58.60 | $53.16 | 583,158 |
| 2017-02-21 | $58.24 | $58.36 | $58.15 | $58.20 | $52.80 | 19,505 |
| 2017-02-17 | $57.84 | $57.84 | $57.47 | $57.83 | $52.47 | 18,145 |
| 2017-02-16 | $58.36 | $58.36 | $57.93 | $58.12 | $52.73 | 8,428 |
| 2017-02-15 | $57.73 | $58.28 | $57.73 | $57.99 | $52.61 | 72,262 |
| 2017-02-14 | $58.00 | $58.00 | $57.47 | $57.83 | $52.47 | 7,814 |
| 2017-02-13 | $58.01 | $58.02 | $57.75 | $57.82 | $52.46 | 57,412 |
| 2017-02-10 | $57.62 | $57.78 | $57.52 | $57.70 | $52.35 | 16,028 |
| 2017-02-09 | $57.61 | $57.66 | $57.49 | $57.52 | $52.18 | 13,156 |
| 2017-02-08 | $57.25 | $57.53 | $57.18 | $57.18 | $51.88 | 13,334 |
| 2017-02-07 | $57.22 | $57.22 | $56.79 | $56.94 | $51.66 | 13,546 |
| 2017-02-06 | $57.13 | $57.31 | $57.03 | $57.23 | $51.92 | 37,855 |
| 2017-02-03 | $56.93 | $57.12 | $56.87 | $57.04 | $51.75 | 14,188 |
| 2017-02-02 | $56.74 | $56.88 | $56.60 | $56.60 | $51.35 | 21,618 |
| 2017-02-01 | $56.73 | $56.83 | $56.35 | $56.59 | $51.34 | 714,578 |
| 2017-01-31 | $56.35 | $56.62 | $56.30 | $56.39 | $51.16 | 75,992 |
| 2017-01-30 | $56.01 | $56.29 | $55.97 | $56.22 | $51.00 | 12,223 |
| 2017-01-27 | $56.60 | $56.60 | $56.20 | $56.32 | $51.10 | 42,040 |
| 2017-01-26 | $56.60 | $56.68 | $56.31 | $56.31 | $51.09 | 34,062 |
| 2017-01-25 | $56.37 | $56.91 | $56.17 | $56.42 | $51.19 | 33,679 |
| 2017-01-24 | $55.62 | $56.07 | $55.52 | $55.81 | $50.63 | 287,556 |
| 2017-01-23 | $55.23 | $55.35 | $54.92 | $55.19 | $50.07 | 26,145 |
| 2017-01-20 | $54.67 | $54.85 | $54.54 | $54.59 | $49.53 | 7,925 |
| 2017-01-19 | $55.23 | $55.23 | $54.50 | $54.85 | $49.76 | 28,543 |
| 2017-01-18 | $55.30 | $55.30 | $54.68 | $54.88 | $49.79 | 22,445 |
| 2017-01-17 | $55.03 | $55.28 | $55.02 | $55.13 | $50.01 | 14,125 |
| 2017-01-13 | $55.12 | $55.33 | $55.02 | $55.07 | $49.96 | 43,075 |
| 2017-01-12 | $55.55 | $55.55 | $54.91 | $55.10 | $49.99 | 26,286 |
| 2017-01-11 | $55.01 | $55.08 | $54.55 | $55.01 | $49.91 | 12,115 |
| 2017-01-10 | $54.46 | $54.75 | $54.33 | $54.65 | $49.58 | 16,406 |
| 2017-01-09 | $54.16 | $54.35 | $53.97 | $54.21 | $49.18 | 960,046 |
| 2017-01-06 | $53.81 | $54.09 | $53.76 | $53.80 | $48.81 | 26,043 |
| 2017-01-05 | $53.84 | $54.49 | $53.84 | $54.31 | $49.27 | 51,884 |
| 2017-01-04 | $53.36 | $53.74 | $53.30 | $53.30 | $48.36 | 30,419 |
| 2017-01-03 | $52.81 | $53.11 | $52.80 | $52.97 | $48.06 | 10,783 |
| 2016-12-30 | $52.76 | $52.77 | $52.31 | $52.36 | $47.50 | 21,967 |
| 2016-12-29 | $52.30 | $52.69 | $52.29 | $52.57 | $47.69 | 9,178 |
| 2016-12-28 | $51.96 | $52.06 | $51.84 | $51.92 | $47.10 | 17,896 |
| 2016-12-27 | $51.84 | $51.86 | $51.77 | $51.77 | $46.97 | 7,800 |
| 2016-12-23 | $51.42 | $51.64 | $51.42 | $51.56 | $46.78 | 12,164 |
| 2016-12-22 | $51.90 | $51.90 | $51.38 | $51.55 | $46.77 | 12,872 |
| 2016-12-21 | $52.48 | $52.48 | $52.16 | $52.17 | $47.33 | 11,309 |
| 2016-12-20 | $53.18 | $53.18 | $52.93 | $53.12 | $47.59 | 11,288 |
| 2016-12-19 | $53.53 | $53.53 | $53.10 | $53.11 | $47.58 | 24,004 |
| 2016-12-16 | $53.42 | $53.53 | $53.11 | $53.12 | $47.59 | 15,333 |
| 2016-12-15 | $53.39 | $53.79 | $53.39 | $53.52 | $47.95 | 7,642 |
| 2016-12-14 | $54.53 | $54.72 | $53.79 | $53.84 | $48.23 | 2,188 |
| 2016-12-13 | $54.43 | $54.95 | $54.43 | $54.89 | $49.18 | 7,811 |
| 2016-12-12 | $54.57 | $54.57 | $54.24 | $54.36 | $48.70 | 7,386 |
| 2016-12-09 | $54.89 | $55.02 | $54.81 | $54.91 | $49.19 | 17,923 |
| 2016-12-08 | $54.90 | $55.32 | $54.90 | $55.17 | $49.43 | 55,103 |
| 2016-12-07 | $54.39 | $54.94 | $54.39 | $54.94 | $49.22 | 5,985 |
| 2016-12-06 | $53.89 | $54.28 | $53.89 | $54.06 | $48.43 | 20,034 |
| 2016-12-05 | $53.83 | $54.00 | $53.74 | $54.00 | $48.38 | 2,772 |
| 2016-12-02 | $53.79 | $53.87 | $53.65 | $53.73 | $48.14 | 10,354 |
| 2016-12-01 | $53.93 | $54.00 | $53.70 | $53.70 | $48.11 | 10,797 |
| 2016-11-30 | $54.16 | $54.37 | $53.93 | $53.94 | $48.32 | 347,644 |
| 2016-11-29 | $53.69 | $54.11 | $53.65 | $53.83 | $48.23 | 108,274 |
| 2016-11-28 | $53.54 | $53.91 | $53.54 | $53.86 | $48.25 | 4,826 |
| 2016-11-25 | $53.73 | $53.73 | $53.50 | $53.52 | $47.95 | 22,122 |
| 2016-11-23 | $53.44 | $53.44 | $53.21 | $53.28 | $47.73 | 4,498 |
| 2016-11-22 | $53.36 | $53.61 | $53.33 | $53.61 | $48.03 | 3,960 |
| 2016-11-21 | $52.90 | $53.08 | $52.90 | $52.96 | $47.45 | 6,163 |
| 2016-11-18 | $53.14 | $53.14 | $52.70 | $52.71 | $47.22 | 4,224 |
| 2016-11-17 | $53.01 | $53.27 | $53.01 | $53.05 | $47.53 | 10,824 |
| 2016-11-16 | $52.73 | $52.82 | $52.61 | $52.66 | $47.18 | 6,385 |
| 2016-11-15 | $52.13 | $53.07 | $52.13 | $53.03 | $47.51 | 15,805 |
| 2016-11-14 | $52.91 | $52.91 | $52.30 | $52.33 | $46.88 | 15,655 |
| 2016-11-11 | $52.59 | $53.31 | $52.56 | $53.00 | $47.48 | 5,514 |
| 2016-11-10 | $54.99 | $54.99 | $53.54 | $53.54 | $47.97 | 43,459 |
| 2016-11-09 | $55.01 | $55.34 | $54.65 | $54.66 | $48.97 | 38,744 |
| 2016-11-08 | $55.77 | $56.58 | $55.77 | $56.37 | $50.50 | 1,652 |
| 2016-11-07 | $55.77 | $56.03 | $55.77 | $56.03 | $50.20 | 3,425 |
| 2016-11-04 | $54.83 | $54.83 | $54.51 | $54.51 | $48.83 | 7,644 |
| 2016-11-03 | $55.17 | $55.21 | $54.94 | $54.94 | $49.22 | 2,227 |
| 2016-11-02 | $55.66 | $55.66 | $54.97 | $55.15 | $49.41 | 21,535 |
| 2016-11-01 | $56.03 | $56.06 | $55.47 | $55.71 | $49.91 | 10,894 |
| 2016-10-31 | $56.23 | $56.23 | $55.83 | $55.99 | $50.16 | 8,055 |
| 2016-10-28 | $56.04 | $56.24 | $55.70 | $56.24 | $50.38 | 76,698 |
| 2016-10-27 | $56.60 | $56.60 | $56.05 | $56.18 | $50.33 | 6,703 |
| 2016-10-26 | $56.79 | $56.79 | $56.29 | $56.41 | $50.54 | 77,738 |
| 2016-10-25 | $57.17 | $57.40 | $57.00 | $57.40 | $51.42 | 9,050 |
| 2016-10-24 | $57.26 | $57.30 | $56.98 | $57.04 | $51.10 | 1,586 |
| 2016-10-21 | $56.62 | $56.80 | $56.47 | $56.68 | $50.78 | 108,716 |
| 2016-10-20 | $57.26 | $57.26 | $56.80 | $57.00 | $51.07 | 7,191 |
| 2016-10-19 | $57.08 | $57.33 | $57.05 | $57.31 | $51.35 | 3,134 |
| 2016-10-18 | $56.90 | $56.97 | $56.62 | $56.89 | $50.97 | 55,318 |
| 2016-10-17 | $56.00 | $56.00 | $55.98 | $55.98 | $50.15 | 375 |
| 2016-10-14 | $56.39 | $56.47 | $56.00 | $56.12 | $50.28 | 20,383 |
| 2016-10-13 | $55.81 | $56.14 | $55.30 | $55.91 | $50.09 | 63,630 |
| 2016-10-12 | $56.42 | $56.74 | $56.41 | $56.48 | $50.60 | 60,164 |
| 2016-10-11 | $57.10 | $57.10 | $55.92 | $55.92 | $50.10 | 108,628 |
| 2016-10-10 | $58.07 | $58.26 | $57.95 | $57.95 | $51.91 | 36,898 |
| 2016-10-07 | $57.98 | $57.98 | $57.61 | $57.75 | $51.74 | 3,404 |
| 2016-10-06 | $57.62 | $58.02 | $57.61 | $58.02 | $51.98 | 17,674 |
| 2016-10-05 | $57.68 | $57.91 | $57.68 | $57.85 | $51.82 | 2,696 |
| 2016-10-04 | $57.80 | $57.86 | $57.03 | $57.07 | $51.13 | 10,367 |
| 2016-10-03 | $57.57 | $57.88 | $57.38 | $57.88 | $51.85 | 16,210 |
| 2016-09-30 | $57.29 | $57.66 | $57.25 | $57.45 | $51.47 | 4,456 |
| 2016-09-29 | $57.72 | $57.79 | $56.89 | $57.27 | $51.31 | 10,235 |
| 2016-09-28 | $57.56 | $58.06 | $57.32 | $58.06 | $52.02 | 8,564 |
| 2016-09-27 | $57.05 | $57.62 | $57.05 | $57.62 | $51.62 | 3,263 |
| 2016-09-26 | $57.00 | $57.00 | $56.52 | $56.52 | $50.64 | 14,903 |
| 2016-09-23 | $57.95 | $57.95 | $57.65 | $57.65 | $51.65 | 7,792 |
| 2016-09-22 | $58.56 | $58.56 | $58.14 | $58.32 | $52.25 | 2,777 |
| 2016-09-21 | $57.03 | $58.05 | $57.03 | $57.97 | $51.93 | 5,722 |
| 2016-09-20 | $56.81 | $56.81 | $56.73 | $56.81 | $50.89 | 3,286 |
| 2016-09-19 | $56.77 | $56.77 | $56.39 | $56.50 | $50.62 | 11,074 |
| 2016-09-16 | $56.02 | $56.02 | $55.69 | $55.93 | $50.11 | 6,610 |
| 2016-09-15 | $55.88 | $56.46 | $55.73 | $56.36 | $50.49 | 21,896 |
| 2016-09-14 | $55.72 | $55.88 | $55.48 | $55.49 | $49.71 | 23,750 |
| 2016-09-13 | $55.30 | $55.68 | $55.13 | $55.33 | $49.57 | 8,626 |
| 2016-09-12 | $55.66 | $56.53 | $55.63 | $56.18 | $50.33 | 38,430 |
| 2016-09-09 | $57.33 | $57.33 | $56.31 | $56.31 | $50.45 | 34,903 |
| 2016-09-08 | $58.12 | $58.13 | $57.83 | $58.03 | $51.99 | 29,984 |
| 2016-09-07 | $58.29 | $58.29 | $57.83 | $58.00 | $51.96 | 31,251 |
| 2016-09-06 | $57.74 | $58.17 | $57.71 | $58.09 | $52.04 | 54,328 |
| 2016-09-02 | $56.85 | $56.98 | $56.73 | $56.83 | $50.91 | 9,400 |
| 2016-09-01 | $56.01 | $56.08 | $55.91 | $55.99 | $50.16 | 3,554 |
| 2016-08-31 | $56.28 | $56.28 | $55.80 | $56.02 | $50.19 | 97,349 |
| 2016-08-30 | $56.52 | $56.52 | $56.10 | $56.10 | $50.26 | 11,216 |
| 2016-08-29 | $56.08 | $56.45 | $56.01 | $56.45 | $50.57 | 43,884 |
| 2016-08-26 | $56.27 | $56.80 | $55.79 | $56.13 | $50.29 | 6,161 |
| 2016-08-25 | $56.15 | $56.24 | $56.03 | $56.18 | $50.33 | 24,074 |
| 2016-08-24 | $56.41 | $56.41 | $55.87 | $55.87 | $50.05 | 33,076 |
| 2016-08-23 | $56.52 | $57.03 | $56.18 | $57.03 | $51.09 | 13,126 |
| 2016-08-22 | $56.56 | $56.56 | $56.00 | $56.05 | $50.21 | 10,304 |
| 2016-08-19 | $56.61 | $56.83 | $56.23 | $56.51 | $50.63 | 40,958 |
| 2016-08-18 | $56.82 | $57.08 | $56.78 | $56.90 | $50.98 | 21,980 |
| 2016-08-17 | $56.50 | $56.81 | $56.03 | $56.33 | $50.47 | 50,913 |
| 2016-08-16 | $57.02 | $57.02 | $56.71 | $56.80 | $50.89 | 25,075 |
| 2016-08-15 | $57.00 | $57.18 | $56.99 | $57.00 | $51.07 | 38,851 |
| 2016-08-12 | $56.49 | $56.49 | $56.41 | $56.43 | $50.56 | 12,519 |
| 2016-08-11 | $56.37 | $56.64 | $56.28 | $56.54 | $50.65 | 12,306 |
| 2016-08-10 | $56.30 | $56.30 | $55.90 | $55.91 | $50.09 | 13,479 |
| 2016-08-09 | $55.80 | $56.14 | $55.80 | $55.97 | $50.15 | 12,748 |
| 2016-08-08 | $55.48 | $55.73 | $55.48 | $55.55 | $49.77 | 8,447 |
| 2016-08-05 | $54.90 | $55.35 | $54.90 | $55.35 | $49.59 | 6,311 |
| 2016-08-04 | $54.56 | $54.62 | $54.48 | $54.61 | $48.92 | 8,820 |
| 2016-08-03 | $54.19 | $54.46 | $53.97 | $54.46 | $48.79 | 3,733 |
| 2016-08-02 | $54.78 | $54.78 | $54.10 | $54.36 | $48.70 | 6,043 |
| 2016-08-01 | $54.78 | $55.06 | $54.78 | $54.84 | $49.13 | 5,501 |
| 2016-07-29 | $54.57 | $54.71 | $54.57 | $54.57 | $48.89 | 9,229 |
| 2016-07-28 | $54.47 | $54.56 | $54.34 | $54.56 | $48.88 | 27,370 |
| 2016-07-27 | $54.40 | $54.40 | $54.17 | $54.35 | $48.69 | 11,388 |
| 2016-07-26 | $54.03 | $54.21 | $54.03 | $54.16 | $48.52 | 6,012 |
| 2016-07-25 | $53.90 | $53.90 | $53.71 | $53.79 | $48.19 | 2,816 |
| 2016-07-22 | $54.02 | $54.24 | $54.02 | $54.15 | $48.51 | 20,239 |
| 2016-07-21 | $54.02 | $54.14 | $53.80 | $54.00 | $48.38 | 10,841 |
| 2016-07-20 | $53.97 | $54.09 | $53.97 | $54.04 | $48.41 | 1,720 |
| 2016-07-19 | $54.02 | $54.02 | $53.60 | $53.70 | $48.11 | 2,433 |
| 2016-07-18 | $53.72 | $54.12 | $53.72 | $54.10 | $48.47 | 3,425 |
| 2016-07-15 | $53.91 | $53.91 | $53.71 | $53.80 | $48.20 | 4,713 |
| 2016-07-14 | $53.82 | $54.06 | $53.66 | $53.89 | $48.28 | 6,342 |
| 2016-07-13 | $53.41 | $53.51 | $53.19 | $53.23 | $47.69 | 30,833 |
| 2016-07-12 | $53.40 | $53.45 | $53.22 | $53.42 | $47.86 | 644 |
| 2016-07-11 | $52.95 | $52.95 | $52.73 | $52.78 | $47.29 | 2,450 |
| 2016-07-08 | $52.18 | $52.19 | $51.83 | $52.19 | $46.75 | 1,577 |
| 2016-07-07 | $51.99 | $51.99 | $51.35 | $51.54 | $46.17 | 27,740 |
| 2016-07-06 | $50.77 | $51.42 | $50.70 | $51.28 | $45.94 | 10,597 |
| 2016-07-05 | $52.00 | $52.00 | $51.42 | $51.60 | $46.23 | 10,677 |
| 2016-07-01 | $52.77 | $52.77 | $52.32 | $52.48 | $47.02 | 8,261 |
| 2016-06-30 | $52.14 | $52.23 | $51.58 | $52.23 | $46.79 | 16,121 |
| 2016-06-29 | $51.19 | $51.63 | $51.19 | $51.63 | $46.25 | 4,994 |
| 2016-06-28 | $50.04 | $51.19 | $50.03 | $51.19 | $45.86 | 8,501 |
| 2016-06-27 | $49.33 | $49.33 | $48.63 | $49.03 | $43.93 | 8,976 |
| 2016-06-24 | $50.70 | $50.82 | $49.54 | $49.73 | $44.55 | 9,971 |
| 2016-06-23 | $51.96 | $52.06 | $51.77 | $51.97 | $46.56 | 2,635 |
| 2016-06-22 | $51.39 | $51.68 | $51.37 | $51.44 | $46.08 | 3,696 |
| 2016-06-21 | $51.37 | $51.39 | $51.05 | $51.39 | $45.81 | 2,148 |
| 2016-06-20 | $51.06 | $51.42 | $51.02 | $51.02 | $45.49 | 5,232 |
| 2016-06-17 | $50.28 | $50.39 | $50.02 | $50.23 | $44.78 | 3,734 |
| 2016-06-16 | $50.27 | $50.55 | $49.66 | $50.29 | $44.83 | 3,831 |
| 2016-06-15 | $50.61 | $50.91 | $50.51 | $50.52 | $45.04 | 3,574 |
| 2016-06-14 | $50.10 | $50.10 | $49.92 | $50.00 | $44.58 | 4,197 |
| 2016-06-13 | $50.46 | $50.46 | $50.01 | $50.01 | $44.59 | 11,809 |
| 2016-06-10 | $50.95 | $51.09 | $50.53 | $50.74 | $45.24 | 33,774 |
| 2016-06-09 | $51.87 | $52.13 | $51.68 | $52.13 | $46.48 | 14,368 |
| 2016-06-08 | $52.34 | $52.45 | $52.27 | $52.45 | $46.76 | 1,256 |
| 2016-06-07 | $52.07 | $52.39 | $52.07 | $52.14 | $46.48 | 4,555 |
| 2016-06-06 | $51.79 | $51.91 | $51.78 | $51.78 | $46.16 | 3,371 |
| 2016-06-03 | $50.85 | $51.54 | $50.85 | $51.54 | $45.95 | 41,085 |
| 2016-06-02 | $50.57 | $50.76 | $50.53 | $50.67 | $45.17 | 3,331 |
| 2016-06-01 | $50.53 | $50.56 | $50.35 | $50.48 | $45.00 | 4,982 |
| 2016-05-31 | $50.57 | $50.66 | $50.33 | $50.63 | $45.14 | 29,213 |
| 2016-05-27 | $50.24 | $50.49 | $50.10 | $50.14 | $44.70 | 9,667 |
| 2016-05-26 | $49.88 | $50.00 | $49.83 | $49.99 | $44.57 | 2,060 |
| 2016-05-25 | $49.55 | $49.89 | $49.55 | $49.79 | $44.39 | 5,389 |
| 2016-05-24 | $48.83 | $49.24 | $48.76 | $49.16 | $43.83 | 4,069 |
| 2016-05-23 | $48.75 | $48.92 | $48.68 | $48.77 | $43.48 | 3,411 |
| 2016-05-20 | $48.61 | $48.74 | $48.52 | $48.62 | $43.35 | 2,128 |
| 2016-05-19 | $48.39 | $48.39 | $48.00 | $48.22 | $42.99 | 2,216 |
| 2016-05-18 | $48.84 | $49.08 | $48.54 | $48.56 | $43.29 | 1,198 |
| 2016-05-17 | $49.03 | $49.12 | $48.77 | $48.85 | $43.55 | 2,845 |
| 2016-05-16 | $48.84 | $49.25 | $48.84 | $49.01 | $43.69 | 11,540 |
| 2016-05-13 | $48.96 | $48.96 | $48.23 | $48.24 | $43.01 | 14,462 |
| 2016-05-12 | $49.68 | $49.68 | $48.98 | $49.18 | $43.85 | 5,019 |
| 2016-05-11 | $49.46 | $49.60 | $49.18 | $49.22 | $43.88 | 2,428 |
| 2016-05-10 | $49.22 | $49.62 | $49.22 | $49.51 | $44.14 | 3,189 |
| 2016-05-09 | $49.21 | $49.21 | $48.84 | $48.90 | $43.60 | 1,860 |
| 2016-05-06 | $49.48 | $49.48 | $49.09 | $49.18 | $43.85 | 3,647 |
| 2016-05-05 | $49.65 | $49.65 | $49.24 | $49.26 | $43.92 | 20,012 |
| 2016-05-04 | $49.70 | $49.70 | $49.13 | $49.34 | $43.99 | 12,673 |
| 2016-05-03 | $50.59 | $50.59 | $49.90 | $49.93 | $44.51 | 6,879 |
| 2016-05-02 | $50.91 | $51.12 | $50.55 | $51.07 | $45.53 | 37,058 |
| 2016-04-29 | $51.43 | $51.43 | $50.62 | $50.97 | $45.44 | 17,323 |
| 2016-04-28 | $51.56 | $51.78 | $51.39 | $51.43 | $45.85 | 7,889 |
| 2016-04-27 | $51.74 | $52.14 | $51.71 | $52.14 | $46.48 | 766 |
| 2016-04-26 | $51.77 | $51.98 | $51.59 | $51.95 | $46.31 | 4,951 |
| 2016-04-25 | $51.82 | $51.82 | $51.34 | $51.34 | $45.77 | 8,573 |
| 2016-04-22 | $52.10 | $52.10 | $51.79 | $51.90 | $46.27 | 11,210 |
| 2016-04-21 | $52.41 | $52.41 | $51.95 | $51.95 | $46.31 | 4,143 |
| 2016-04-20 | $52.41 | $52.60 | $52.10 | $52.47 | $46.78 | 3,683 |
| 2016-04-19 | $52.66 | $53.06 | $52.66 | $52.90 | $47.16 | 8,326 |
| 2016-04-18 | $52.17 | $52.53 | $52.17 | $52.36 | $46.68 | 7,162 |
| 2016-04-15 | $52.31 | $52.33 | $52.03 | $52.14 | $46.48 | 8,040 |
| 2016-04-14 | $52.39 | $52.39 | $52.22 | $52.36 | $46.68 | 5,239 |
| 2016-04-13 | $52.09 | $52.52 | $52.09 | $52.38 | $46.70 | 15,575 |
| 2016-04-12 | $51.21 | $51.68 | $51.09 | $51.39 | $45.82 | 6,169 |
| 2016-04-11 | $50.94 | $51.24 | $50.87 | $50.96 | $45.43 | 4,820 |
| 2016-04-08 | $50.59 | $50.75 | $50.30 | $50.30 | $44.85 | 1,243 |
| 2016-04-07 | $50.21 | $50.21 | $50.21 | $50.21 | $44.76 | 634 |
| 2016-04-06 | $50.12 | $50.65 | $50.08 | $50.65 | $45.16 | 3,898 |
| 2016-04-05 | $50.52 | $50.53 | $49.99 | $49.99 | $44.57 | 36,452 |
| 2016-04-04 | $51.55 | $51.61 | $51.08 | $51.21 | $45.66 | 10,116 |
| 2016-04-01 | $50.96 | $51.52 | $50.91 | $51.50 | $45.91 | 5,611 |
| 2016-03-31 | $52.01 | $52.13 | $51.71 | $51.72 | $46.11 | 6,570 |
| 2016-03-30 | $51.89 | $52.17 | $51.89 | $51.90 | $46.27 | 13,634 |
| 2016-03-29 | $50.46 | $51.29 | $50.46 | $51.22 | $45.66 | 6,025 |
| 2016-03-28 | $50.70 | $50.77 | $50.53 | $50.75 | $45.24 | 6,516 |
| 2016-03-24 | $50.54 | $50.60 | $50.35 | $50.56 | $45.08 | 29,304 |
| 2016-03-23 | $50.84 | $50.97 | $50.74 | $50.74 | $45.24 | 7,350 |
| 2016-03-22 | $51.52 | $51.62 | $51.40 | $51.43 | $45.85 | 4,229 |
| 2016-03-21 | $51.41 | $51.62 | $51.41 | $51.61 | $46.01 | 2,558 |
| 2016-03-18 | $51.46 | $51.60 | $51.35 | $51.39 | $45.82 | 5,805 |
| 2016-03-17 | $50.58 | $51.20 | $50.51 | $51.19 | $45.64 | 63,192 |
| 2016-03-16 | $49.38 | $50.30 | $49.38 | $50.30 | $44.84 | 18,697 |
| 2016-03-15 | $49.64 | $49.64 | $49.35 | $49.60 | $44.22 | 5,179 |
| 2016-03-14 | $50.07 | $50.31 | $50.06 | $50.07 | $44.64 | 7,922 |
| 2016-03-11 | $49.71 | $50.30 | $49.71 | $50.28 | $44.83 | 16,238 |
| 2016-03-10 | $49.35 | $49.37 | $48.77 | $49.11 | $43.78 | 9,755 |
| 2016-03-09 | $49.01 | $49.29 | $49.01 | $49.13 | $43.80 | 8,801 |
| 2016-03-08 | $49.16 | $49.16 | $48.79 | $48.86 | $43.56 | 12,425 |
| 2016-03-07 | $49.54 | $49.94 | $49.53 | $49.84 | $44.43 | 15,372 |
| 2016-03-04 | $49.37 | $50.15 | $49.37 | $49.85 | $44.44 | 60,001 |
| 2016-03-03 | $48.78 | $49.28 | $48.76 | $48.96 | $43.65 | 57,371 |
| 2016-03-02 | $48.22 | $48.80 | $48.22 | $48.79 | $43.50 | 60,754 |
| 2016-03-01 | $47.77 | $48.28 | $47.68 | $48.01 | $42.80 | 89,872 |
| 2016-02-29 | $46.79 | $46.95 | $46.79 | $46.95 | $41.85 | 3,133 |
| 2016-02-26 | $46.88 | $46.88 | $46.38 | $46.38 | $41.35 | 3,797 |
| 2016-02-25 | $46.43 | $46.62 | $46.23 | $46.58 | $41.53 | 5,819 |
| 2016-02-24 | $45.79 | $46.55 | $45.79 | $46.48 | $41.44 | 3,003 |
| 2016-02-23 | $47.11 | $47.11 | $46.50 | $46.50 | $41.46 | 2,139 |
| 2016-02-22 | $47.41 | $47.53 | $47.24 | $47.51 | $42.36 | 3,486 |
| 2016-02-19 | $46.57 | $46.67 | $46.57 | $46.64 | $41.58 | 1,094 |
| 2016-02-18 | $46.98 | $46.98 | $46.67 | $46.76 | $41.69 | 26,791 |
| 2016-02-17 | $46.87 | $47.13 | $46.87 | $46.99 | $41.89 | 103,235 |
| 2016-02-16 | $46.00 | $46.26 | $46.00 | $46.22 | $41.21 | 16,442 |
| 2016-02-12 | $44.91 | $45.25 | $44.77 | $45.25 | $40.34 | 74,922 |
| 2016-02-11 | $44.66 | $44.88 | $44.47 | $44.72 | $39.87 | 24,610 |
| 2016-02-10 | $46.04 | $46.11 | $45.40 | $45.40 | $40.48 | 12,711 |
| 2016-02-09 | $44.72 | $45.47 | $44.72 | $45.05 | $40.16 | 12,283 |
| 2016-02-08 | $45.90 | $45.90 | $45.28 | $45.66 | $40.71 | 37,948 |
| 2016-02-05 | $46.78 | $46.78 | $46.19 | $46.22 | $41.21 | 30,002 |
| 2016-02-04 | $46.74 | $47.25 | $46.62 | $46.67 | $41.61 | 28,217 |
| 2016-02-03 | $46.19 | $46.55 | $45.51 | $46.53 | $41.48 | 3,442 |
| 2016-02-02 | $46.31 | $46.31 | $45.68 | $45.81 | $40.84 | 11,072 |
| 2016-02-01 | $46.64 | $46.85 | $46.64 | $46.84 | $41.76 | 6,534 |
| 2016-01-29 | $46.64 | $47.29 | $46.64 | $47.24 | $42.12 | 7,807 |
| 2016-01-28 | $46.21 | $46.36 | $45.85 | $45.95 | $40.97 | 8,831 |
| 2016-01-27 | $45.83 | $46.19 | $45.48 | $45.52 | $40.58 | 47,236 |
| 2016-01-26 | $45.78 | $46.08 | $45.78 | $46.03 | $41.04 | 5,363 |
| 2016-01-25 | $45.96 | $46.03 | $45.48 | $45.48 | $40.55 | 17,720 |
| 2016-01-22 | $45.66 | $46.25 | $45.66 | $46.12 | $41.12 | 67,943 |
| 2016-01-21 | $44.53 | $45.29 | $44.53 | $44.88 | $40.01 | 32,907 |
| 2016-01-20 | $44.81 | $44.84 | $43.75 | $44.68 | $39.83 | 49,565 |
| 2016-01-19 | $46.00 | $46.07 | $45.48 | $45.70 | $40.74 | 28,277 |
| 2016-01-15 | $45.16 | $45.16 | $44.26 | $44.69 | $39.84 | 62,083 |
| 2016-01-14 | $46.10 | $46.83 | $45.99 | $46.63 | $41.57 | 76,856 |
| 2016-01-13 | $47.04 | $47.15 | $46.14 | $46.22 | $41.21 | 83,138 |
| 2016-01-12 | $46.95 | $46.95 | $46.41 | $46.53 | $41.48 | 20,194 |
| 2016-01-11 | $46.92 | $46.92 | $46.33 | $46.58 | $41.53 | 5,267 |
| 2016-01-08 | $47.32 | $47.32 | $46.58 | $46.58 | $41.53 | 6,954 |
| 2016-01-07 | $47.22 | $47.59 | $46.89 | $46.98 | $41.88 | 15,764 |
| 2016-01-06 | $48.30 | $48.48 | $48.09 | $48.16 | $42.94 | 43,188 |
| 2016-01-05 | $49.20 | $49.23 | $49.00 | $49.09 | $43.77 | 4,008 |
| 2016-01-04 | $49.49 | $49.49 | $48.65 | $48.86 | $43.56 | 86,164 |
| 2015-12-31 | $50.65 | $50.72 | $50.39 | $50.40 | $44.93 | 38,335 |
| 2015-12-30 | $50.95 | $50.95 | $50.49 | $50.49 | $45.01 | 41,726 |
| 2015-12-29 | $51.52 | $51.54 | $51.11 | $51.16 | $45.61 | 195,787 |
| 2015-12-28 | $51.00 | $51.34 | $50.94 | $51.34 | $45.77 | 30,248 |
| 2015-12-24 | $51.49 | $51.79 | $51.47 | $51.59 | $45.99 | 12,677 |
| 2015-12-23 | $51.36 | $51.77 | $51.34 | $51.77 | $46.15 | 336,817 |
| 2015-12-22 | $50.69 | $50.96 | $50.63 | $50.87 | $45.35 | 47,670 |
| 2015-12-21 | $50.83 | $50.83 | $50.40 | $50.57 | $45.08 | 23,812 |
| 2015-12-18 | $51.18 | $51.29 | $51.00 | $51.11 | $44.81 | 24,382 |
| 2015-12-17 | $51.95 | $51.95 | $50.87 | $50.87 | $44.60 | 42,767 |
| 2015-12-16 | $51.24 | $51.98 | $50.94 | $51.87 | $45.48 | 62,511 |
| 2015-12-15 | $50.28 | $50.82 | $50.28 | $50.58 | $44.35 | 53,180 |
| 2015-12-14 | $49.63 | $49.84 | $49.34 | $49.82 | $43.68 | 21,827 |
| 2015-12-11 | $49.33 | $49.66 | $49.23 | $49.25 | $43.18 | 21,004 |
| 2015-12-10 | $50.76 | $50.76 | $50.43 | $50.43 | $44.22 | 90,200 |
| 2015-12-09 | $50.74 | $51.12 | $50.40 | $50.56 | $44.33 | 148,417 |
| 2015-12-08 | $50.74 | $50.98 | $50.67 | $50.94 | $44.66 | 178,196 |
| 2015-12-07 | $51.97 | $51.99 | $51.52 | $51.56 | $45.21 | 51,270 |
| 2015-12-04 | $52.11 | $52.59 | $52.11 | $52.35 | $45.90 | 2,048 |
| 2015-12-03 | $52.67 | $52.67 | $51.70 | $51.95 | $45.55 | 111,613 |
| 2015-12-02 | $52.71 | $52.72 | $52.11 | $52.25 | $45.82 | 6,018 |
| 2015-12-01 | $52.81 | $53.07 | $52.66 | $52.94 | $46.42 | 11,809 |
| 2015-11-30 | $52.05 | $52.36 | $51.95 | $52.33 | $45.88 | 50,508 |
| 2015-11-27 | $52.68 | $52.68 | $52.31 | $52.31 | $45.87 | 2,241 |
| 2015-11-25 | $53.03 | $53.21 | $53.03 | $53.14 | $46.59 | 8,791 |
| 2015-11-24 | $52.91 | $53.49 | $52.87 | $53.16 | $46.61 | 45,485 |
| 2015-11-23 | $53.15 | $53.26 | $52.89 | $53.03 | $46.50 | 3,788 |
| 2015-11-20 | $53.50 | $53.86 | $53.29 | $53.35 | $46.78 | 19,166 |
| 2015-11-19 | $52.84 | $53.05 | $52.84 | $52.88 | $46.37 | 60,937 |
| 2015-11-18 | $52.15 | $52.62 | $52.03 | $52.60 | $46.12 | 13,523 |
| 2015-11-17 | $52.32 | $52.59 | $52.14 | $52.14 | $45.72 | 49,098 |
| 2015-11-16 | $51.88 | $52.59 | $51.76 | $52.35 | $45.90 | 12,832 |
| 2015-11-13 | $51.76 | $52.02 | $51.42 | $51.79 | $45.41 | 58,110 |
| 2015-11-12 | $52.97 | $52.99 | $52.26 | $52.27 | $45.83 | 226,352 |
| 2015-11-11 | $53.18 | $53.18 | $52.86 | $52.92 | $46.40 | 69,991 |
| 2015-11-10 | $53.02 | $53.03 | $52.78 | $52.86 | $46.35 | 10,258 |
| 2015-11-09 | $53.84 | $53.84 | $53.12 | $53.23 | $46.67 | 54,217 |
| 2015-11-06 | $54.81 | $54.81 | $53.70 | $54.31 | $47.62 | 51,116 |
| 2015-11-05 | $55.11 | $55.24 | $54.94 | $55.15 | $48.36 | 8,165 |
| 2015-11-04 | $55.53 | $55.83 | $54.98 | $55.01 | $48.23 | 51,892 |
| 2015-11-03 | $54.69 | $55.49 | $54.69 | $55.12 | $48.33 | 17,634 |
| 2015-11-02 | $54.17 | $54.80 | $54.17 | $54.68 | $47.94 | 135,628 |
| 2015-10-30 | $54.15 | $54.20 | $53.88 | $53.88 | $47.24 | 42,206 |
| 2015-10-29 | $54.06 | $54.14 | $53.70 | $53.91 | $47.27 | 86,526 |
| 2015-10-28 | $54.83 | $55.17 | $54.14 | $54.43 | $47.72 | 145,897 |
| 2015-10-27 | $55.18 | $55.19 | $54.80 | $54.93 | $48.16 | 103,881 |
| 2015-10-26 | $55.82 | $55.82 | $55.32 | $55.45 | $48.62 | 54,125 |
| 2015-10-23 | $55.72 | $56.21 | $55.72 | $55.90 | $49.01 | 57,946 |
| 2015-10-22 | $55.16 | $55.75 | $55.11 | $55.41 | $48.58 | 148,779 |
| 2015-10-21 | $54.43 | $54.87 | $54.38 | $54.42 | $47.72 | 65,278 |
| 2015-10-20 | $54.91 | $55.22 | $54.79 | $55.20 | $48.40 | 80,560 |
| 2015-10-19 | $55.02 | $55.12 | $54.72 | $54.98 | $48.21 | 31,748 |
| 2015-10-16 | $55.17 | $55.54 | $54.95 | $55.51 | $48.67 | 209,767 |
| 2015-10-15 | $55.00 | $55.37 | $54.95 | $55.18 | $48.38 | 47,023 |
| 2015-10-14 | $54.04 | $54.19 | $53.87 | $53.90 | $47.26 | 121,503 |
| 2015-10-13 | $53.91 | $54.05 | $53.73 | $53.73 | $47.11 | 20,287 |
| 2015-10-12 | $54.30 | $54.56 | $54.13 | $54.37 | $47.67 | 48,434 |
| 2015-10-09 | $54.67 | $55.17 | $54.35 | $54.62 | $47.89 | 6,867 |
| 2015-10-08 | $53.83 | $54.25 | $53.56 | $54.19 | $47.51 | 14,856 |
| 2015-10-07 | $53.56 | $54.43 | $53.56 | $54.30 | $47.61 | 64,227 |
| 2015-10-06 | $52.32 | $52.39 | $52.10 | $52.16 | $45.73 | 31,454 |
| 2015-10-05 | $52.22 | $52.68 | $52.20 | $52.66 | $46.17 | 44,624 |
| 2015-10-02 | $50.38 | $51.51 | $50.38 | $51.41 | $45.08 | 8,449 |
| 2015-10-01 | $50.28 | $50.72 | $50.07 | $50.41 | $44.20 | 46,983 |
| 2015-09-30 | $49.73 | $50.27 | $49.66 | $50.27 | $44.08 | 64,443 |
| 2015-09-29 | $48.37 | $48.83 | $48.37 | $48.60 | $42.61 | 30,285 |
| 2015-09-28 | $48.93 | $49.04 | $48.33 | $48.42 | $42.46 | 45,876 |
| 2015-09-25 | $50.03 | $50.03 | $49.40 | $49.60 | $43.49 | 40,382 |
| 2015-09-24 | $49.06 | $49.60 | $48.97 | $49.41 | $43.32 | 41,290 |
| 2015-09-23 | $50.20 | $50.20 | $49.76 | $49.78 | $43.65 | 78,356 |
| 2015-09-22 | $50.48 | $50.58 | $50.12 | $50.46 | $44.24 | 43,232 |
| 2015-09-21 | $51.20 | $51.53 | $51.07 | $51.46 | $45.12 | 67,326 |
| 2015-09-18 | $51.53 | $51.95 | $51.03 | $51.39 | $45.06 | 94,977 |
| 2015-09-17 | $51.80 | $53.00 | $51.63 | $51.86 | $45.47 | 95,003 |
| 2015-09-16 | $51.44 | $52.14 | $51.44 | $52.14 | $45.72 | 64,758 |
| 2015-09-15 | $50.08 | $50.87 | $50.08 | $50.84 | $44.58 | 43,280 |
| 2015-09-14 | $50.27 | $50.48 | $49.99 | $50.48 | $44.26 | 53,108 |
| 2015-09-11 | $50.30 | $50.72 | $50.30 | $50.61 | $44.38 | 78,712 |
| 2015-09-10 | $50.28 | $50.79 | $50.16 | $50.48 | $44.26 | 109,153 |
| 2015-09-09 | $50.89 | $50.97 | $49.89 | $49.89 | $43.74 | 107,457 |
| 2015-09-08 | $49.35 | $49.81 | $49.19 | $49.81 | $43.67 | 22,865 |
| 2015-09-04 | $48.74 | $48.77 | $47.78 | $47.93 | $42.03 | 69,939 |
| 2015-09-03 | $49.35 | $50.06 | $49.35 | $49.52 | $43.42 | 78,637 |
| 2015-09-02 | $49.52 | $49.52 | $48.74 | $49.17 | $43.11 | 51,355 |
| 2015-09-01 | $49.21 | $49.61 | $48.47 | $48.73 | $42.73 | 23,444 |
| 2015-08-31 | $50.44 | $50.66 | $49.91 | $50.23 | $44.04 | 71,618 |
| 2015-08-28 | $50.69 | $50.79 | $50.24 | $50.27 | $44.08 | 55,637 |
| 2015-08-27 | $49.95 | $51.50 | $49.95 | $51.02 | $44.73 | 58,709 |
| 2015-08-26 | $48.96 | $49.17 | $48.00 | $49.17 | $43.12 | 18,597 |