Encompass Health Corp (EHC) Exchange: NYSE
Data as of April 25, 2024
$82.80 ($0.34) 0.41%
Encompass Health Corp - Daily Information
Click for more stock information on Encompass Health Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $82.35 |
| Previous Close | $82.80 |
| High | $83.62 |
| Low | $82.23 |
| Adjusted Open | $82.35 |
| Previous Adjusted Close | $82.80 |
| Adjusted High | $83.62 |
| Adjusted Low | $82.23 |
About Encompass Health Corp (EHC)
Encompass Health Corp (EHC) is a healthcare services company based in Birmingham, Alabama. Formed in 2018 by the merger of HealthSouth Corporation and Encompass Home Health & Hospice, the company provides post-acute care in 20 states and Puerto Rico. Encompass Health has grown quickly since its inception: it now employs approximately 44,000 people and has annual revenue of over $7.5 billion US dollars. EHC offers inpatient rehabilitation, home health services, and hospice care, providing comprehensive post-acute care services which help patients return to their optimal level of independence and mobility. The company focuses on providing exceptional quality care while improving overall patient experience, outcomes, and reducing the effects of illness or injury across the US.
Invest in Encompass Health Corp (EHC)
Historical Stock Data for Encompass Health Corp (EHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $82.35 | $83.62 | $82.23 | $82.80 | $82.80 | 1,173,108 |
| 2024-04-23 | $80.77 | $82.49 | $80.49 | $82.46 | $82.46 | 695,644 |
| 2024-04-22 | $79.69 | $81.07 | $79.26 | $80.33 | $80.33 | 605,652 |
| 2024-04-19 | $78.65 | $79.50 | $78.65 | $79.22 | $79.22 | 784,352 |
| 2024-04-18 | $79.32 | $79.81 | $78.53 | $78.62 | $78.62 | 769,242 |
| 2024-04-17 | $80.40 | $81.01 | $79.43 | $79.69 | $79.69 | 644,075 |
| 2024-04-16 | $81.05 | $81.41 | $79.33 | $79.97 | $79.97 | 721,965 |
| 2024-04-15 | $81.18 | $81.75 | $80.22 | $80.73 | $80.73 | 563,356 |
| 2024-04-12 | $81.58 | $81.89 | $80.47 | $80.49 | $80.49 | 611,053 |
| 2024-04-11 | $81.73 | $81.91 | $81.08 | $81.66 | $81.66 | 489,804 |
| 2024-04-10 | $81.21 | $81.75 | $80.53 | $81.57 | $81.57 | 652,336 |
| 2024-04-09 | $82.41 | $82.67 | $81.28 | $81.95 | $81.95 | 548,072 |
| 2024-04-08 | $82.85 | $83.17 | $82.24 | $82.31 | $82.31 | 630,876 |
| 2024-04-05 | $80.93 | $83.41 | $80.92 | $83.36 | $83.36 | 867,088 |
| 2024-04-04 | $82.57 | $82.85 | $80.93 | $81.00 | $81.00 | 587,012 |
| 2024-04-03 | $81.86 | $83.12 | $81.86 | $82.20 | $82.20 | 953,045 |
| 2024-04-02 | $82.64 | $82.75 | $81.18 | $82.00 | $82.00 | 848,472 |
| 2024-04-01 | $81.97 | $83.36 | $81.08 | $83.23 | $83.23 | 1,367,106 |
| 2024-03-28 | $80.19 | $83.73 | $80.19 | $82.58 | $82.58 | 1,859,934 |
| 2024-03-27 | $77.47 | $77.91 | $77.09 | $77.71 | $77.57 | 444,070 |
| 2024-03-26 | $76.25 | $76.86 | $76.11 | $76.74 | $76.60 | 410,258 |
| 2024-03-25 | $76.70 | $76.98 | $76.12 | $76.14 | $76.14 | 465,270 |
| 2024-03-22 | $77.31 | $77.75 | $76.44 | $76.51 | $76.51 | 689,457 |
| 2024-03-21 | $76.81 | $77.73 | $76.63 | $77.30 | $77.30 | 548,491 |
| 2024-03-20 | $77.45 | $77.45 | $76.12 | $76.67 | $76.67 | 580,898 |
| 2024-03-19 | $76.11 | $77.43 | $76.11 | $77.26 | $77.26 | 695,233 |
| 2024-03-18 | $74.75 | $76.46 | $74.45 | $75.99 | $75.99 | 832,920 |
| 2024-03-15 | $74.49 | $75.19 | $74.27 | $74.75 | $74.75 | 1,382,827 |
| 2024-03-14 | $75.77 | $76.25 | $74.30 | $75.11 | $75.11 | 527,878 |
| 2024-03-13 | $76.93 | $78.03 | $75.83 | $76.12 | $76.12 | 682,644 |
| 2024-03-12 | $75.53 | $76.96 | $75.32 | $76.95 | $76.95 | 584,678 |
| 2024-03-11 | $76.20 | $76.35 | $75.47 | $75.77 | $75.77 | 376,151 |
| 2024-03-08 | $77.38 | $77.59 | $76.26 | $76.45 | $76.45 | 429,966 |
| 2024-03-07 | $77.35 | $78.12 | $77.16 | $77.37 | $77.37 | 614,102 |
| 2024-03-06 | $75.35 | $76.63 | $74.90 | $76.60 | $76.60 | 791,266 |
| 2024-03-05 | $75.18 | $75.40 | $74.48 | $74.80 | $74.80 | 459,663 |
| 2024-03-04 | $74.32 | $75.39 | $74.29 | $74.86 | $74.86 | 544,241 |
| 2024-03-01 | $74.43 | $74.87 | $73.82 | $74.20 | $74.20 | 613,763 |
| 2024-02-29 | $74.99 | $75.17 | $73.68 | $74.40 | $74.40 | 865,916 |
| 2024-02-28 | $75.29 | $75.65 | $74.49 | $74.72 | $74.72 | 417,316 |
| 2024-02-27 | $75.28 | $75.90 | $75.04 | $75.34 | $75.34 | 417,201 |
| 2024-02-26 | $75.37 | $75.85 | $74.80 | $75.39 | $75.39 | 596,114 |
| 2024-02-23 | $74.30 | $75.77 | $74.16 | $75.25 | $75.25 | 677,437 |
| 2024-02-22 | $74.53 | $74.80 | $73.92 | $74.16 | $74.16 | 891,008 |
| 2024-02-21 | $73.76 | $74.76 | $73.74 | $74.53 | $74.53 | 693,279 |
| 2024-02-20 | $73.27 | $74.27 | $73.02 | $74.01 | $74.01 | 554,830 |
| 2024-02-16 | $73.77 | $74.14 | $73.14 | $73.55 | $73.55 | 451,995 |
| 2024-02-15 | $73.73 | $74.40 | $73.35 | $73.78 | $73.78 | 394,788 |
| 2024-02-14 | $73.41 | $73.68 | $72.57 | $73.35 | $73.35 | 591,760 |
| 2024-02-13 | $72.79 | $74.10 | $72.53 | $73.07 | $73.07 | 705,931 |
| 2024-02-12 | $72.90 | $73.60 | $72.38 | $73.57 | $73.57 | 643,685 |
| 2024-02-09 | $74.17 | $74.17 | $72.42 | $72.93 | $72.93 | 738,988 |
| 2024-02-08 | $73.50 | $76.84 | $72.37 | $73.45 | $73.45 | 1,992,768 |
| 2024-02-07 | $72.27 | $73.65 | $71.99 | $72.76 | $72.76 | 805,422 |
| 2024-02-06 | $71.79 | $72.55 | $71.79 | $72.19 | $72.19 | 502,195 |
| 2024-02-05 | $72.23 | $72.48 | $70.83 | $71.82 | $71.82 | 705,458 |
| 2024-02-02 | $72.58 | $73.28 | $71.96 | $72.28 | $72.28 | 482,757 |
| 2024-02-01 | $70.88 | $73.38 | $70.88 | $73.00 | $73.00 | 765,068 |
| 2024-01-31 | $72.43 | $72.99 | $71.02 | $71.04 | $71.04 | 464,993 |
| 2024-01-30 | $72.03 | $72.22 | $71.51 | $71.87 | $71.87 | 406,061 |
| 2024-01-29 | $71.24 | $71.67 | $70.74 | $71.60 | $71.60 | 638,616 |
| 2024-01-26 | $71.56 | $72.09 | $70.82 | $71.68 | $71.68 | 543,003 |
| 2024-01-25 | $70.79 | $71.19 | $69.95 | $71.19 | $71.19 | 511,027 |
| 2024-01-24 | $70.96 | $70.98 | $70.17 | $70.54 | $70.54 | 387,699 |
| 2024-01-23 | $71.00 | $71.00 | $70.21 | $70.77 | $70.77 | 336,848 |
| 2024-01-22 | $70.77 | $71.43 | $70.72 | $70.97 | $70.97 | 360,994 |
| 2024-01-19 | $71.00 | $71.00 | $69.99 | $70.46 | $70.46 | 388,087 |
| 2024-01-18 | $69.95 | $70.87 | $69.77 | $70.86 | $70.86 | 492,440 |
| 2024-01-17 | $71.34 | $71.84 | $69.72 | $69.79 | $69.79 | 452,048 |
| 2024-01-16 | $68.74 | $71.50 | $67.94 | $71.45 | $71.45 | 1,042,523 |
| 2024-01-12 | $69.20 | $70.00 | $68.57 | $68.94 | $68.94 | 641,313 |
| 2024-01-11 | $68.38 | $69.05 | $68.05 | $68.89 | $68.89 | 441,236 |
| 2024-01-10 | $68.15 | $68.96 | $68.15 | $68.46 | $68.46 | 422,123 |
| 2024-01-09 | $67.85 | $68.41 | $67.43 | $68.26 | $68.26 | 361,588 |
| 2024-01-08 | $68.09 | $68.50 | $67.12 | $68.02 | $68.02 | 429,924 |
| 2024-01-05 | $66.98 | $68.42 | $66.87 | $68.04 | $68.04 | 1,040,097 |
| 2024-01-04 | $67.07 | $67.53 | $66.36 | $66.88 | $66.88 | 781,762 |
| 2024-01-03 | $67.01 | $67.31 | $66.55 | $67.10 | $67.10 | 509,787 |
| 2024-01-02 | $66.00 | $67.19 | $65.99 | $67.16 | $67.16 | 520,507 |
| 2023-12-29 | $67.17 | $67.27 | $66.36 | $66.72 | $66.72 | 431,833 |
| 2023-12-28 | $67.30 | $67.86 | $66.95 | $67.24 | $67.09 | 362,130 |
| 2023-12-27 | $67.59 | $67.83 | $67.44 | $67.55 | $67.40 | 424,337 |
| 2023-12-26 | $67.18 | $67.90 | $67.00 | $67.46 | $67.31 | 275,085 |
| 2023-12-22 | $66.84 | $67.45 | $66.63 | $67.18 | $67.18 | 438,450 |
| 2023-12-21 | $66.10 | $66.67 | $65.96 | $66.52 | $66.52 | 364,751 |
| 2023-12-20 | $66.49 | $66.71 | $65.80 | $65.81 | $65.81 | 480,108 |
| 2023-12-19 | $66.26 | $66.83 | $66.10 | $66.72 | $66.72 | 492,739 |
| 2023-12-18 | $65.71 | $66.26 | $65.39 | $65.97 | $65.97 | 603,803 |
| 2023-12-15 | $67.09 | $67.30 | $65.33 | $65.51 | $65.51 | 1,886,684 |
| 2023-12-14 | $67.58 | $68.28 | $67.36 | $67.52 | $67.52 | 986,355 |
| 2023-12-13 | $65.97 | $67.34 | $65.87 | $66.97 | $66.97 | 737,676 |
| 2023-12-12 | $65.66 | $66.46 | $65.34 | $65.99 | $65.99 | 598,603 |
| 2023-12-11 | $65.12 | $65.75 | $64.38 | $65.63 | $65.63 | 651,760 |
| 2023-12-08 | $64.90 | $65.03 | $64.15 | $64.80 | $64.80 | 674,501 |
| 2023-12-07 | $65.06 | $65.13 | $64.27 | $64.99 | $64.99 | 472,542 |
| 2023-12-06 | $65.60 | $66.11 | $64.68 | $65.10 | $65.10 | 411,817 |
| 2023-12-05 | $66.58 | $66.79 | $65.38 | $65.47 | $65.47 | 421,388 |
| 2023-12-04 | $66.50 | $67.03 | $66.19 | $66.83 | $66.83 | 547,111 |
| 2023-12-01 | $65.30 | $66.53 | $65.26 | $66.39 | $66.39 | 500,301 |
| 2023-11-30 | $64.24 | $65.25 | $63.78 | $65.17 | $65.17 | 558,723 |
| 2023-11-29 | $64.90 | $65.21 | $64.27 | $64.33 | $64.33 | 432,450 |
| 2023-11-28 | $65.16 | $65.16 | $64.55 | $64.59 | $64.59 | 326,803 |
| 2023-11-27 | $65.97 | $66.18 | $64.94 | $65.13 | $65.13 | 476,785 |
| 2023-11-24 | $65.98 | $66.34 | $65.79 | $66.19 | $66.19 | 134,354 |
| 2023-11-22 | $65.82 | $66.20 | $65.61 | $66.06 | $66.06 | 341,468 |
| 2023-11-21 | $65.09 | $65.68 | $64.93 | $65.46 | $65.46 | 334,897 |
| 2023-11-20 | $63.88 | $65.00 | $63.79 | $64.94 | $64.94 | 451,209 |
| 2023-11-17 | $64.25 | $64.60 | $64.03 | $64.33 | $64.33 | 426,428 |
| 2023-11-16 | $63.79 | $64.32 | $63.59 | $63.83 | $63.83 | 555,057 |
| 2023-11-15 | $64.55 | $65.21 | $63.87 | $63.90 | $63.90 | 843,891 |
| 2023-11-14 | $63.93 | $65.45 | $63.93 | $64.67 | $64.67 | 702,781 |
| 2023-11-13 | $63.06 | $64.50 | $63.02 | $63.40 | $63.40 | 636,785 |
| 2023-11-10 | $63.55 | $63.57 | $62.58 | $62.85 | $62.85 | 1,357,326 |
| 2023-11-09 | $64.15 | $64.30 | $63.17 | $63.58 | $63.58 | 483,519 |
| 2023-11-08 | $64.69 | $64.78 | $63.68 | $64.05 | $64.05 | 377,693 |
| 2023-11-07 | $64.36 | $64.61 | $63.92 | $64.39 | $64.39 | 431,160 |
| 2023-11-06 | $63.80 | $64.53 | $63.51 | $64.44 | $64.44 | 717,782 |
| 2023-11-03 | $63.62 | $64.34 | $63.36 | $64.07 | $64.07 | 668,217 |
| 2023-11-02 | $62.77 | $63.58 | $62.70 | $63.26 | $63.26 | 649,238 |
| 2023-11-01 | $61.92 | $62.88 | $61.57 | $62.56 | $62.56 | 548,347 |
| 2023-10-31 | $61.08 | $62.76 | $61.08 | $62.56 | $62.56 | 847,392 |
| 2023-10-30 | $61.11 | $61.18 | $59.57 | $60.63 | $60.63 | 1,009,480 |
| 2023-10-27 | $62.94 | $62.94 | $57.55 | $60.85 | $60.85 | 1,453,814 |
| 2023-10-26 | $61.91 | $62.56 | $61.12 | $61.23 | $61.23 | 759,394 |
| 2023-10-25 | $62.16 | $63.00 | $61.68 | $62.03 | $62.03 | 690,298 |
| 2023-10-24 | $61.45 | $63.00 | $61.21 | $62.50 | $62.50 | 639,166 |
| 2023-10-23 | $62.98 | $63.64 | $62.12 | $62.35 | $62.35 | 798,399 |
| 2023-10-20 | $63.32 | $63.72 | $62.77 | $63.04 | $63.04 | 662,902 |
| 2023-10-19 | $64.30 | $64.41 | $62.98 | $63.36 | $63.36 | 480,703 |
| 2023-10-18 | $64.59 | $65.42 | $64.08 | $64.27 | $64.27 | 641,722 |
| 2023-10-17 | $63.52 | $65.36 | $63.39 | $64.74 | $64.74 | 586,190 |
| 2023-10-16 | $63.88 | $64.54 | $63.56 | $63.77 | $63.77 | 450,438 |
| 2023-10-13 | $62.60 | $63.86 | $62.60 | $63.47 | $63.47 | 502,588 |
| 2023-10-12 | $64.48 | $64.51 | $61.85 | $62.59 | $62.59 | 1,089,300 |
| 2023-10-11 | $65.63 | $65.63 | $64.10 | $64.25 | $64.25 | 798,173 |
| 2023-10-10 | $65.44 | $65.89 | $65.27 | $65.86 | $65.86 | 576,236 |
| 2023-10-09 | $64.95 | $65.62 | $64.38 | $65.51 | $65.51 | 673,948 |
| 2023-10-06 | $65.68 | $66.07 | $65.01 | $65.04 | $65.04 | 734,689 |
| 2023-10-05 | $66.38 | $67.25 | $65.99 | $66.03 | $66.03 | 826,666 |
| 2023-10-04 | $65.90 | $66.39 | $65.40 | $66.35 | $66.35 | 493,114 |
| 2023-10-03 | $66.63 | $66.89 | $65.82 | $65.91 | $65.91 | 752,910 |
| 2023-10-02 | $66.89 | $66.98 | $66.21 | $66.65 | $66.65 | 551,176 |
| 2023-09-29 | $67.65 | $67.84 | $66.90 | $67.16 | $67.16 | 597,851 |
| 2023-09-28 | $67.56 | $68.01 | $66.88 | $67.57 | $67.57 | 575,146 |
| 2023-09-27 | $67.55 | $68.12 | $66.24 | $67.11 | $67.11 | 890,589 |
| 2023-09-26 | $69.88 | $71.00 | $67.59 | $67.77 | $67.77 | 770,377 |
| 2023-09-25 | $70.25 | $71.00 | $69.96 | $70.06 | $70.06 | 505,617 |
| 2023-09-22 | $70.20 | $70.93 | $70.09 | $70.37 | $70.37 | 492,123 |
| 2023-09-21 | $69.69 | $70.36 | $69.26 | $70.22 | $70.22 | 508,604 |
| 2023-09-20 | $69.18 | $70.49 | $69.10 | $69.92 | $69.92 | 424,497 |
| 2023-09-19 | $69.13 | $69.42 | $68.79 | $68.90 | $68.90 | 307,494 |
| 2023-09-18 | $68.27 | $69.14 | $68.27 | $69.09 | $69.09 | 367,169 |
| 2023-09-15 | $68.23 | $68.37 | $67.29 | $67.97 | $67.97 | 1,146,562 |
| 2023-09-14 | $69.14 | $69.49 | $68.62 | $68.73 | $68.73 | 308,179 |
| 2023-09-13 | $68.51 | $68.80 | $68.11 | $68.58 | $68.58 | 440,880 |
| 2023-09-12 | $68.96 | $69.32 | $68.11 | $68.32 | $68.32 | 638,829 |
| 2023-09-11 | $69.69 | $70.15 | $69.02 | $69.20 | $69.20 | 669,905 |
| 2023-09-08 | $69.77 | $70.28 | $69.62 | $69.72 | $69.72 | 465,589 |
| 2023-09-07 | $70.25 | $70.76 | $69.68 | $69.90 | $69.90 | 383,844 |
| 2023-09-06 | $70.39 | $70.64 | $69.71 | $70.33 | $70.33 | 387,223 |
| 2023-09-05 | $70.48 | $70.80 | $68.35 | $70.39 | $70.39 | 665,201 |
| 2023-09-01 | $71.28 | $71.57 | $70.85 | $70.99 | $70.99 | 411,433 |
| 2023-08-31 | $71.44 | $71.83 | $71.04 | $71.04 | $71.04 | 555,498 |
| 2023-08-30 | $71.09 | $71.64 | $70.93 | $71.33 | $71.33 | 390,995 |
| 2023-08-29 | $69.92 | $71.01 | $69.78 | $70.97 | $70.97 | 380,299 |
| 2023-08-28 | $69.08 | $70.24 | $69.08 | $69.99 | $69.99 | 327,282 |
| 2023-08-25 | $69.22 | $69.68 | $68.95 | $69.17 | $69.17 | 215,648 |
| 2023-08-24 | $69.96 | $70.58 | $68.86 | $68.88 | $68.88 | 370,254 |
| 2023-08-23 | $69.77 | $70.16 | $69.30 | $70.12 | $70.12 | 395,357 |
| 2023-08-22 | $69.94 | $70.58 | $69.30 | $69.49 | $69.49 | 351,313 |
| 2023-08-21 | $69.36 | $70.28 | $69.12 | $69.96 | $69.96 | 380,634 |
| 2023-08-18 | $68.82 | $69.97 | $68.52 | $69.50 | $69.50 | 781,937 |
| 2023-08-17 | $70.20 | $70.44 | $69.13 | $69.18 | $69.18 | 441,444 |
| 2023-08-16 | $71.21 | $71.85 | $70.62 | $70.66 | $70.66 | 324,779 |
| 2023-08-15 | $71.86 | $72.06 | $70.91 | $71.00 | $71.00 | 380,470 |
| 2023-08-14 | $71.02 | $71.85 | $70.94 | $71.81 | $71.81 | 467,758 |
| 2023-08-11 | $70.60 | $71.30 | $70.10 | $71.08 | $71.08 | 408,895 |
| 2023-08-10 | $70.66 | $71.17 | $69.94 | $70.56 | $70.56 | 498,478 |
| 2023-08-09 | $71.51 | $71.82 | $70.19 | $70.61 | $70.61 | 609,678 |
| 2023-08-08 | $71.82 | $71.83 | $70.78 | $71.35 | $71.35 | 601,135 |
| 2023-08-07 | $70.37 | $71.68 | $70.22 | $71.67 | $71.67 | 539,449 |
| 2023-08-04 | $70.65 | $71.96 | $70.21 | $70.25 | $70.25 | 1,157,740 |
| 2023-08-03 | $69.56 | $70.96 | $69.07 | $70.58 | $70.58 | 1,073,745 |
| 2023-08-02 | $68.44 | $71.00 | $68.39 | $69.32 | $69.32 | 1,925,968 |
| 2023-08-01 | $65.93 | $66.42 | $65.62 | $65.96 | $65.96 | 1,005,612 |
| 2023-07-31 | $65.99 | $66.46 | $65.27 | $66.03 | $66.03 | 756,498 |
| 2023-07-28 | $65.71 | $66.74 | $65.57 | $66.07 | $66.07 | 518,650 |
| 2023-07-27 | $66.16 | $66.27 | $65.18 | $65.21 | $65.21 | 466,680 |
| 2023-07-26 | $67.24 | $67.66 | $65.94 | $66.06 | $66.06 | 490,645 |
| 2023-07-25 | $66.26 | $67.88 | $66.20 | $67.66 | $67.66 | 391,641 |
| 2023-07-24 | $66.69 | $66.91 | $65.92 | $66.75 | $66.75 | 600,760 |
| 2023-07-21 | $68.74 | $68.74 | $66.39 | $66.57 | $66.57 | 959,322 |
| 2023-07-20 | $68.87 | $68.99 | $68.37 | $68.55 | $68.55 | 481,058 |
| 2023-07-19 | $67.70 | $68.37 | $67.27 | $68.35 | $68.35 | 510,967 |
| 2023-07-18 | $67.51 | $68.23 | $67.19 | $67.43 | $67.43 | 539,877 |
| 2023-07-17 | $66.97 | $67.66 | $66.72 | $67.54 | $67.54 | 445,564 |
| 2023-07-14 | $67.39 | $67.60 | $66.64 | $67.26 | $67.26 | 335,277 |
| 2023-07-13 | $67.14 | $67.58 | $66.87 | $67.17 | $67.17 | 471,860 |
| 2023-07-12 | $66.94 | $67.43 | $66.40 | $67.03 | $67.03 | 306,783 |
| 2023-07-11 | $66.90 | $67.11 | $66.47 | $66.89 | $66.89 | 306,453 |
| 2023-07-10 | $65.57 | $66.70 | $65.57 | $66.55 | $66.55 | 698,009 |
| 2023-07-07 | $65.61 | $66.12 | $65.40 | $65.73 | $65.73 | 528,578 |
| 2023-07-06 | $66.43 | $66.85 | $65.58 | $65.67 | $65.67 | 663,635 |
| 2023-07-05 | $67.12 | $67.56 | $66.67 | $66.82 | $66.82 | 428,513 |
| 2023-07-03 | $67.08 | $67.64 | $66.74 | $67.15 | $67.15 | 273,086 |
| 2023-06-30 | $67.32 | $67.90 | $67.18 | $67.71 | $67.71 | 444,008 |
| 2023-06-29 | $67.33 | $67.74 | $66.78 | $67.02 | $67.02 | 550,567 |
| 2023-06-28 | $66.37 | $66.94 | $66.07 | $66.85 | $66.85 | 489,621 |
| 2023-06-27 | $64.92 | $66.39 | $64.92 | $66.38 | $66.38 | 474,009 |
| 2023-06-26 | $65.12 | $65.90 | $64.86 | $65.30 | $65.30 | 480,399 |
| 2023-06-23 | $65.51 | $66.02 | $65.06 | $65.06 | $65.06 | 651,969 |
| 2023-06-22 | $65.28 | $65.76 | $64.96 | $65.71 | $65.71 | 309,522 |
| 2023-06-21 | $64.32 | $65.78 | $64.15 | $65.45 | $65.45 | 590,952 |
| 2023-06-20 | $64.85 | $64.85 | $64.16 | $64.51 | $64.51 | 394,176 |
| 2023-06-16 | $65.11 | $65.52 | $64.37 | $65.08 | $65.08 | 879,859 |
| 2023-06-15 | $64.57 | $64.85 | $63.60 | $64.85 | $64.85 | 579,344 |
| 2023-06-14 | $64.32 | $65.37 | $64.21 | $64.44 | $64.44 | 745,735 |
| 2023-06-13 | $63.51 | $64.11 | $63.39 | $63.71 | $63.71 | 371,201 |
| 2023-06-12 | $63.11 | $63.49 | $62.93 | $63.48 | $63.48 | 381,152 |
| 2023-06-09 | $63.37 | $63.50 | $62.87 | $63.14 | $63.14 | 287,490 |
| 2023-06-08 | $62.76 | $63.77 | $62.60 | $63.75 | $63.75 | 526,367 |
| 2023-06-07 | $63.31 | $63.36 | $62.80 | $62.87 | $62.87 | 326,306 |
| 2023-06-06 | $62.90 | $63.10 | $62.41 | $63.09 | $63.09 | 380,321 |
| 2023-06-05 | $62.68 | $63.15 | $62.43 | $62.86 | $62.86 | 389,898 |
| 2023-06-02 | $62.45 | $63.42 | $62.45 | $62.74 | $62.74 | 485,680 |
| 2023-06-01 | $61.92 | $62.45 | $61.43 | $62.30 | $62.30 | 371,613 |
| 2023-05-31 | $61.11 | $62.32 | $60.81 | $62.02 | $62.02 | 702,584 |
| 2023-05-30 | $59.79 | $61.23 | $59.67 | $61.13 | $61.13 | 736,810 |
| 2023-05-26 | $59.86 | $60.32 | $59.66 | $59.91 | $59.91 | 662,726 |
| 2023-05-25 | $59.79 | $59.99 | $59.31 | $59.79 | $59.79 | 562,270 |
| 2023-05-24 | $60.56 | $60.56 | $59.79 | $60.13 | $60.13 | 519,368 |
| 2023-05-23 | $62.00 | $62.15 | $60.81 | $60.84 | $60.84 | 729,327 |
| 2023-05-22 | $61.93 | $62.46 | $61.50 | $62.00 | $62.00 | 486,230 |
| 2023-05-19 | $62.04 | $62.50 | $61.68 | $61.80 | $61.80 | 1,061,048 |
| 2023-05-18 | $60.52 | $61.58 | $60.16 | $61.53 | $61.53 | 460,791 |
| 2023-05-17 | $60.29 | $60.97 | $59.79 | $60.87 | $60.87 | 438,597 |
| 2023-05-16 | $60.59 | $60.81 | $60.30 | $60.31 | $60.31 | 458,762 |
| 2023-05-15 | $61.33 | $61.43 | $60.57 | $60.95 | $60.95 | 416,384 |
| 2023-05-12 | $61.90 | $62.12 | $60.97 | $61.30 | $61.30 | 438,845 |
| 2023-05-11 | $61.05 | $62.04 | $60.68 | $61.88 | $61.88 | 498,042 |
| 2023-05-10 | $61.97 | $62.20 | $61.34 | $61.45 | $61.45 | 495,735 |
| 2023-05-09 | $62.23 | $62.47 | $61.37 | $61.48 | $61.48 | 485,933 |
| 2023-05-08 | $62.23 | $62.60 | $61.45 | $62.23 | $62.23 | 830,263 |
| 2023-05-05 | $63.35 | $64.37 | $62.35 | $62.46 | $62.46 | 432,238 |
| 2023-05-04 | $62.91 | $63.17 | $62.04 | $62.91 | $62.91 | 457,504 |
| 2023-05-03 | $63.43 | $63.65 | $62.72 | $62.90 | $62.90 | 741,553 |
| 2023-05-02 | $64.15 | $64.15 | $62.59 | $63.30 | $63.30 | 987,689 |
| 2023-05-01 | $64.81 | $65.25 | $63.98 | $64.28 | $64.28 | 754,984 |
| 2023-04-28 | $66.34 | $66.44 | $62.77 | $64.15 | $64.15 | 1,641,319 |
| 2023-04-27 | $63.73 | $63.97 | $63.08 | $63.44 | $63.44 | 875,389 |
| 2023-04-26 | $63.01 | $64.29 | $62.85 | $63.68 | $63.68 | 1,244,456 |
| 2023-04-25 | $63.75 | $64.07 | $63.02 | $63.34 | $63.34 | 888,774 |
| 2023-04-24 | $63.55 | $64.52 | $63.37 | $63.58 | $63.58 | 771,536 |
| 2023-04-21 | $62.46 | $64.22 | $61.80 | $63.68 | $63.68 | 1,269,071 |
| 2023-04-20 | $62.12 | $62.12 | $61.27 | $61.31 | $61.31 | 937,961 |
| 2023-04-19 | $61.61 | $62.37 | $61.38 | $62.23 | $62.23 | 783,061 |
| 2023-04-18 | $61.65 | $61.93 | $61.40 | $61.70 | $61.70 | 783,792 |
| 2023-04-17 | $61.73 | $61.95 | $61.07 | $61.39 | $61.39 | 507,726 |
| 2023-04-14 | $62.03 | $62.10 | $61.58 | $61.86 | $61.86 | 455,692 |
| 2023-04-13 | $62.09 | $62.31 | $61.81 | $61.89 | $61.89 | 467,121 |
| 2023-04-12 | $62.27 | $62.27 | $61.45 | $61.69 | $61.69 | 515,288 |
| 2023-04-11 | $61.65 | $62.76 | $61.42 | $62.18 | $62.18 | 747,670 |
| 2023-04-10 | $60.44 | $61.70 | $60.44 | $61.66 | $61.66 | 564,596 |
| 2023-04-06 | $61.35 | $61.45 | $60.57 | $60.75 | $60.75 | 681,744 |
| 2023-04-05 | $60.07 | $61.51 | $59.91 | $61.07 | $61.07 | 1,431,188 |
| 2023-04-04 | $59.49 | $61.35 | $59.07 | $60.07 | $60.07 | 2,824,730 |
| 2023-04-03 | $54.19 | $54.66 | $53.93 | $54.10 | $54.10 | 1,098,454 |
| 2023-03-31 | $53.33 | $54.12 | $53.25 | $54.10 | $54.10 | 982,162 |
| 2023-03-30 | $52.96 | $53.37 | $52.65 | $53.13 | $52.98 | 577,569 |
| 2023-03-29 | $52.89 | $53.06 | $52.56 | $52.61 | $52.46 | 634,645 |
| 2023-03-28 | $52.64 | $53.13 | $52.32 | $52.63 | $52.48 | 433,259 |
| 2023-03-27 | $52.95 | $53.13 | $52.46 | $52.81 | $52.66 | 509,318 |
| 2023-03-24 | $51.65 | $52.40 | $51.30 | $52.37 | $52.37 | 443,562 |
| 2023-03-23 | $52.30 | $52.32 | $51.38 | $51.76 | $51.76 | 842,663 |
| 2023-03-22 | $53.04 | $53.72 | $52.38 | $52.38 | $52.38 | 529,600 |
| 2023-03-21 | $53.07 | $53.41 | $52.62 | $53.24 | $53.24 | 721,844 |
| 2023-03-20 | $51.88 | $52.87 | $51.73 | $52.50 | $52.50 | 704,379 |
| 2023-03-17 | $52.82 | $53.23 | $51.41 | $51.55 | $51.55 | 1,044,940 |
| 2023-03-16 | $51.64 | $53.42 | $51.55 | $52.97 | $52.97 | 853,068 |
| 2023-03-15 | $51.96 | $52.15 | $51.15 | $52.06 | $52.06 | 1,317,914 |
| 2023-03-14 | $53.45 | $53.75 | $52.39 | $53.04 | $53.04 | 989,877 |
| 2023-03-13 | $53.13 | $53.70 | $52.65 | $52.81 | $52.81 | 1,158,931 |
| 2023-03-10 | $54.06 | $54.07 | $52.87 | $53.38 | $53.38 | 972,426 |
| 2023-03-09 | $54.60 | $54.81 | $53.60 | $54.05 | $54.05 | 2,148,447 |
| 2023-03-08 | $54.71 | $55.19 | $54.31 | $54.48 | $54.48 | 916,483 |
| 2023-03-07 | $54.75 | $54.79 | $53.96 | $54.60 | $54.60 | 831,124 |
| 2023-03-06 | $55.24 | $55.93 | $54.73 | $54.82 | $54.82 | 1,085,972 |
| 2023-03-03 | $55.81 | $55.81 | $54.95 | $55.25 | $55.25 | 1,661,535 |
| 2023-03-02 | $55.89 | $56.10 | $55.16 | $55.52 | $55.52 | 1,027,821 |
| 2023-03-01 | $56.53 | $56.57 | $55.80 | $56.21 | $56.21 | 1,038,481 |
| 2023-02-28 | $59.25 | $59.25 | $56.35 | $56.52 | $56.52 | 2,261,504 |
| 2023-02-27 | $60.54 | $60.90 | $60.02 | $60.12 | $60.12 | 586,946 |
| 2023-02-24 | $60.24 | $60.71 | $59.90 | $60.22 | $60.22 | 534,442 |
| 2023-02-23 | $61.54 | $61.58 | $60.36 | $60.88 | $60.88 | 332,811 |
| 2023-02-22 | $61.39 | $61.76 | $61.19 | $61.48 | $61.48 | 449,569 |
| 2023-02-21 | $62.45 | $62.62 | $61.00 | $61.26 | $61.26 | 560,019 |
| 2023-02-17 | $62.39 | $63.06 | $62.09 | $62.86 | $62.86 | 910,877 |
| 2023-02-16 | $61.53 | $63.26 | $61.39 | $62.48 | $62.48 | 1,006,755 |
| 2023-02-15 | $61.13 | $62.41 | $61.13 | $62.15 | $62.15 | 683,623 |
| 2023-02-14 | $61.47 | $62.78 | $61.01 | $61.51 | $61.51 | 985,199 |
| 2023-02-13 | $61.40 | $62.08 | $61.35 | $61.61 | $61.61 | 844,411 |
| 2023-02-10 | $60.80 | $61.50 | $60.59 | $61.35 | $61.35 | 628,215 |
| 2023-02-09 | $60.97 | $61.29 | $60.06 | $60.79 | $60.79 | 1,411,926 |
| 2023-02-08 | $64.90 | $64.90 | $59.53 | $60.46 | $60.46 | 2,287,664 |
| 2023-02-07 | $59.20 | $59.27 | $57.62 | $58.87 | $58.87 | 2,113,208 |
| 2023-02-06 | $61.18 | $61.61 | $59.37 | $59.49 | $59.49 | 567,288 |
| 2023-02-03 | $61.35 | $61.60 | $60.37 | $61.49 | $61.49 | 778,067 |
| 2023-02-02 | $62.97 | $63.60 | $61.46 | $61.51 | $61.51 | 802,291 |
| 2023-02-01 | $62.23 | $63.57 | $61.73 | $63.21 | $63.21 | 1,420,263 |
| 2023-01-31 | $61.33 | $62.52 | $61.01 | $62.45 | $62.45 | 1,251,014 |
| 2023-01-30 | $61.41 | $61.68 | $60.78 | $60.94 | $60.94 | 562,773 |
| 2023-01-27 | $61.39 | $61.81 | $60.48 | $61.39 | $61.39 | 1,623,526 |
| 2023-01-26 | $62.42 | $62.73 | $61.77 | $61.81 | $61.81 | 691,785 |
| 2023-01-25 | $61.50 | $62.22 | $61.28 | $62.12 | $62.12 | 430,648 |
| 2023-01-24 | $61.75 | $62.65 | $61.59 | $61.70 | $61.70 | 481,492 |
| 2023-01-23 | $62.86 | $63.27 | $62.20 | $62.29 | $62.29 | 776,622 |
| 2023-01-20 | $62.19 | $62.74 | $61.65 | $62.68 | $62.68 | 456,882 |
| 2023-01-19 | $61.33 | $62.48 | $61.33 | $62.25 | $62.25 | 802,644 |
| 2023-01-18 | $61.05 | $62.11 | $61.04 | $61.34 | $61.34 | 518,653 |
| 2023-01-17 | $60.89 | $61.47 | $60.61 | $61.16 | $61.16 | 414,368 |
| 2023-01-13 | $60.14 | $61.30 | $59.88 | $61.02 | $61.02 | 302,629 |
| 2023-01-12 | $60.12 | $60.83 | $59.64 | $60.45 | $60.45 | 342,510 |
| 2023-01-11 | $60.52 | $60.72 | $59.68 | $59.75 | $59.75 | 438,502 |
| 2023-01-10 | $60.36 | $61.01 | $59.94 | $60.53 | $60.53 | 478,459 |
| 2023-01-09 | $61.30 | $61.53 | $60.35 | $60.36 | $60.36 | 378,068 |
| 2023-01-06 | $60.46 | $62.06 | $60.13 | $61.44 | $61.44 | 694,853 |
| 2023-01-05 | $59.47 | $59.77 | $58.78 | $59.66 | $59.66 | 918,076 |
| 2023-01-04 | $59.57 | $60.02 | $59.03 | $59.59 | $59.59 | 801,848 |
| 2023-01-03 | $60.00 | $60.74 | $58.83 | $59.46 | $59.46 | 648,155 |
| 2022-12-30 | $59.30 | $59.91 | $59.19 | $59.81 | $59.81 | 465,825 |
| 2022-12-29 | $58.93 | $59.89 | $58.93 | $59.79 | $59.64 | 552,113 |
| 2022-12-28 | $59.37 | $59.77 | $58.79 | $58.79 | $58.79 | 456,060 |
| 2022-12-27 | $59.33 | $59.81 | $59.04 | $59.11 | $59.11 | 488,073 |
| 2022-12-23 | $58.88 | $59.33 | $58.51 | $59.30 | $59.30 | 389,243 |
| 2022-12-22 | $58.76 | $59.01 | $58.11 | $58.94 | $58.94 | 569,697 |
| 2022-12-21 | $58.44 | $59.34 | $58.36 | $59.04 | $59.04 | 669,233 |
| 2022-12-20 | $57.33 | $58.37 | $57.07 | $57.84 | $57.84 | 534,532 |
| 2022-12-19 | $57.56 | $58.09 | $56.99 | $57.39 | $57.39 | 525,431 |
| 2022-12-16 | $56.86 | $57.85 | $56.52 | $57.65 | $57.65 | 1,720,409 |
| 2022-12-15 | $57.33 | $57.94 | $57.04 | $57.59 | $57.59 | 569,287 |
| 2022-12-14 | $57.40 | $58.43 | $57.15 | $57.94 | $57.94 | 808,775 |
| 2022-12-13 | $58.04 | $58.04 | $56.67 | $57.23 | $57.23 | 563,593 |
| 2022-12-12 | $56.17 | $56.91 | $55.45 | $56.65 | $56.65 | 618,608 |
| 2022-12-09 | $56.75 | $57.15 | $56.07 | $56.16 | $56.16 | 414,809 |
| 2022-12-08 | $56.93 | $57.41 | $56.40 | $57.00 | $57.00 | 326,941 |
| 2022-12-07 | $56.79 | $57.72 | $56.69 | $56.85 | $56.85 | 353,803 |
| 2022-12-06 | $57.52 | $57.95 | $56.40 | $56.99 | $56.99 | 519,291 |
| 2022-12-05 | $57.35 | $57.67 | $57.05 | $57.62 | $57.62 | 501,564 |
| 2022-12-02 | $57.24 | $58.28 | $57.24 | $57.99 | $57.99 | 445,689 |
| 2022-12-01 | $59.17 | $59.17 | $57.74 | $57.76 | $57.76 | 547,001 |
| 2022-11-30 | $56.61 | $58.48 | $56.23 | $58.48 | $58.48 | 715,748 |
| 2022-11-29 | $55.92 | $57.07 | $55.92 | $56.71 | $56.71 | 583,298 |
| 2022-11-28 | $56.64 | $57.15 | $55.93 | $56.17 | $56.17 | 401,399 |
| 2022-11-25 | $56.89 | $57.56 | $56.56 | $57.12 | $57.12 | 283,691 |
| 2022-11-23 | $56.66 | $56.89 | $56.16 | $56.47 | $56.47 | 333,914 |
| 2022-11-22 | $56.07 | $56.88 | $55.99 | $56.72 | $56.72 | 441,990 |
| 2022-11-21 | $55.82 | $56.56 | $55.62 | $55.86 | $55.86 | 379,062 |
| 2022-11-18 | $56.26 | $56.94 | $55.56 | $56.00 | $56.00 | 462,336 |
| 2022-11-17 | $55.20 | $55.72 | $54.70 | $55.32 | $55.32 | 462,572 |
| 2022-11-16 | $56.75 | $57.02 | $55.15 | $55.61 | $55.61 | 654,738 |
| 2022-11-15 | $57.02 | $57.73 | $56.12 | $56.88 | $56.88 | 600,251 |
| 2022-11-14 | $56.28 | $56.93 | $55.28 | $56.32 | $56.32 | 584,883 |
| 2022-11-11 | $57.19 | $58.00 | $56.23 | $56.64 | $56.64 | 853,872 |
| 2022-11-10 | $56.49 | $57.45 | $56.36 | $57.17 | $57.17 | 1,019,865 |
| 2022-11-09 | $54.12 | $54.95 | $53.89 | $54.75 | $54.75 | 864,943 |
| 2022-11-08 | $54.76 | $55.22 | $54.00 | $54.46 | $54.46 | 607,121 |
| 2022-11-07 | $54.75 | $55.35 | $53.96 | $54.91 | $54.91 | 751,774 |
| 2022-11-04 | $54.48 | $54.94 | $53.44 | $54.68 | $54.68 | 835,015 |
| 2022-11-03 | $53.25 | $54.74 | $53.08 | $54.32 | $54.32 | 694,444 |
| 2022-11-02 | $55.53 | $55.53 | $53.98 | $53.99 | $53.99 | 1,361,620 |
| 2022-11-01 | $54.59 | $55.62 | $54.08 | $55.19 | $55.19 | 1,155,520 |
| 2022-10-31 | $54.52 | $55.25 | $54.08 | $54.44 | $54.44 | 1,180,040 |
| 2022-10-28 | $51.99 | $54.81 | $51.99 | $54.64 | $54.64 | 1,754,293 |
| 2022-10-27 | $51.23 | $52.99 | $50.22 | $52.13 | $52.13 | 1,478,163 |
| 2022-10-26 | $49.71 | $51.17 | $49.49 | $51.09 | $51.09 | 1,093,394 |
| 2022-10-25 | $47.63 | $49.36 | $47.21 | $48.98 | $48.98 | 723,700 |
| 2022-10-24 | $47.99 | $48.57 | $46.77 | $47.42 | $47.42 | 951,404 |
| 2022-10-21 | $47.45 | $47.71 | $45.19 | $47.51 | $47.51 | 1,219,258 |
| 2022-10-20 | $49.34 | $49.87 | $49.17 | $49.39 | $49.39 | 726,171 |
| 2022-10-19 | $48.99 | $49.50 | $48.61 | $49.17 | $49.17 | 435,879 |
| 2022-10-18 | $49.95 | $50.56 | $49.20 | $49.53 | $49.53 | 585,386 |
| 2022-10-17 | $47.72 | $49.03 | $47.51 | $48.81 | $48.81 | 482,361 |
| 2022-10-14 | $48.52 | $48.57 | $46.86 | $47.04 | $47.04 | 434,775 |
| 2022-10-13 | $46.01 | $48.38 | $45.25 | $48.09 | $48.09 | 776,496 |
| 2022-10-12 | $48.32 | $48.38 | $46.76 | $46.76 | $46.76 | 607,933 |
| 2022-10-11 | $47.99 | $49.24 | $47.51 | $48.40 | $48.40 | 863,133 |
| 2022-10-10 | $48.36 | $48.84 | $48.05 | $48.16 | $48.16 | 687,113 |
| 2022-10-07 | $48.56 | $48.58 | $47.67 | $48.44 | $48.44 | 471,580 |
| 2022-10-06 | $49.36 | $49.69 | $48.84 | $49.05 | $49.05 | 633,089 |
| 2022-10-05 | $48.85 | $49.79 | $48.54 | $49.56 | $49.56 | 673,946 |
| 2022-10-04 | $47.64 | $49.29 | $47.57 | $49.27 | $49.27 | 643,948 |
| 2022-10-03 | $45.63 | $47.27 | $45.14 | $47.00 | $47.00 | 463,976 |
| 2022-09-30 | $46.04 | $46.72 | $45.11 | $45.23 | $45.23 | 698,965 |
| 2022-09-29 | $47.33 | $47.33 | $45.69 | $46.12 | $45.97 | 636,128 |
| 2022-09-28 | $46.20 | $47.92 | $46.08 | $47.68 | $47.52 | 616,302 |
| 2022-09-27 | $47.21 | $47.57 | $45.91 | $46.13 | $45.98 | 732,611 |
| 2022-09-26 | $47.36 | $47.85 | $46.37 | $46.96 | $46.80 | 972,291 |
| 2022-09-23 | $47.66 | $47.82 | $46.71 | $47.72 | $47.56 | 647,573 |
| 2022-09-22 | $48.59 | $48.73 | $48.03 | $48.07 | $48.07 | 599,685 |
| 2022-09-21 | $50.11 | $50.26 | $48.85 | $48.87 | $48.87 | 626,382 |
| 2022-09-20 | $51.15 | $51.19 | $49.58 | $50.00 | $50.00 | 441,684 |
| 2022-09-19 | $50.37 | $51.47 | $50.19 | $51.32 | $51.32 | 500,551 |
| 2022-09-16 | $50.48 | $51.11 | $50.04 | $50.91 | $50.91 | 951,901 |
| 2022-09-15 | $50.59 | $51.56 | $50.46 | $50.67 | $50.67 | 759,406 |
| 2022-09-14 | $51.28 | $51.43 | $49.62 | $50.46 | $50.46 | 866,038 |
| 2022-09-13 | $52.67 | $52.87 | $51.02 | $51.34 | $51.34 | 1,259,057 |
| 2022-09-12 | $52.37 | $53.65 | $52.37 | $53.62 | $53.62 | 784,579 |
| 2022-09-09 | $51.46 | $52.34 | $51.46 | $52.20 | $52.20 | 672,931 |
| 2022-09-08 | $50.22 | $51.65 | $50.05 | $51.27 | $51.27 | 725,476 |
| 2022-09-07 | $48.23 | $50.70 | $48.16 | $50.31 | $50.31 | 683,615 |
| 2022-09-06 | $48.46 | $48.70 | $47.99 | $48.27 | $48.27 | 485,132 |
| 2022-09-02 | $49.11 | $49.54 | $48.19 | $48.40 | $48.40 | 618,488 |
| 2022-09-01 | $47.92 | $48.70 | $47.86 | $48.69 | $48.69 | 584,212 |
| 2022-08-31 | $49.13 | $49.13 | $48.23 | $48.57 | $48.57 | 693,462 |
| 2022-08-30 | $49.69 | $49.69 | $48.75 | $48.86 | $48.86 | 1,273,708 |
| 2022-08-29 | $48.65 | $49.65 | $48.46 | $49.52 | $49.52 | 548,190 |
| 2022-08-26 | $51.39 | $51.47 | $48.92 | $48.93 | $48.93 | 950,762 |
| 2022-08-25 | $51.25 | $51.64 | $50.85 | $51.26 | $51.26 | 773,438 |
| 2022-08-24 | $50.45 | $51.25 | $50.21 | $51.11 | $51.11 | 1,013,428 |
| 2022-08-23 | $51.11 | $51.46 | $50.37 | $50.62 | $50.62 | 814,811 |
| 2022-08-22 | $52.13 | $52.18 | $51.22 | $51.29 | $51.29 | 612,963 |
| 2022-08-19 | $52.51 | $53.06 | $52.15 | $52.51 | $52.51 | 462,761 |
| 2022-08-18 | $53.16 | $53.33 | $52.62 | $52.96 | $52.96 | 527,007 |
| 2022-08-17 | $52.87 | $53.51 | $52.83 | $53.14 | $53.14 | 938,810 |
| 2022-08-16 | $53.81 | $54.06 | $53.07 | $53.33 | $53.33 | 712,705 |
| 2022-08-15 | $53.58 | $54.11 | $53.29 | $53.86 | $53.86 | 528,888 |
| 2022-08-12 | $52.94 | $53.98 | $52.94 | $53.82 | $53.82 | 736,409 |
| 2022-08-11 | $53.05 | $53.90 | $52.70 | $52.87 | $52.87 | 406,352 |
| 2022-08-10 | $52.16 | $53.06 | $52.05 | $53.05 | $53.05 | 483,207 |
| 2022-08-09 | $52.69 | $53.06 | $51.42 | $51.68 | $51.68 | 757,012 |
| 2022-08-08 | $52.71 | $53.40 | $52.69 | $52.80 | $52.80 | 596,724 |
| 2022-08-05 | $52.70 | $53.22 | $52.22 | $52.91 | $52.91 | 1,340,716 |
| 2022-08-04 | $53.43 | $53.50 | $52.64 | $52.87 | $52.87 | 1,733,923 |
| 2022-08-03 | $51.00 | $53.66 | $50.87 | $53.35 | $53.35 | 1,574,958 |
| 2022-08-02 | $50.46 | $51.36 | $49.00 | $50.91 | $50.91 | 1,451,024 |
| 2022-08-01 | $50.22 | $51.21 | $49.79 | $50.69 | $50.69 | 1,016,581 |
| 2022-07-29 | $49.76 | $50.79 | $49.53 | $50.62 | $50.62 | 607,723 |
| 2022-07-28 | $49.29 | $50.09 | $49.10 | $49.95 | $49.95 | 1,146,211 |
| 2022-07-27 | $49.63 | $49.94 | $48.88 | $49.43 | $49.43 | 692,902 |
| 2022-07-26 | $49.65 | $49.82 | $49.25 | $49.65 | $49.65 | 593,820 |
| 2022-07-25 | $49.93 | $50.09 | $49.34 | $49.64 | $49.64 | 564,895 |
| 2022-07-22 | $50.21 | $51.26 | $49.67 | $49.99 | $49.99 | 1,016,182 |
| 2022-07-21 | $49.28 | $49.47 | $48.53 | $49.19 | $49.19 | 645,899 |
| 2022-07-20 | $49.63 | $49.88 | $48.94 | $49.19 | $49.19 | 695,012 |
| 2022-07-19 | $49.29 | $50.02 | $49.08 | $49.63 | $49.63 | 650,673 |
| 2022-07-18 | $49.47 | $49.56 | $48.83 | $48.85 | $48.85 | 379,110 |
| 2022-07-15 | $48.61 | $49.39 | $48.00 | $49.30 | $49.30 | 858,203 |
| 2022-07-14 | $47.71 | $48.17 | $47.01 | $47.84 | $47.84 | 890,599 |
| 2022-07-13 | $47.68 | $48.88 | $47.39 | $48.30 | $48.30 | 898,985 |
| 2022-07-12 | $47.67 | $48.73 | $47.62 | $48.20 | $48.20 | 330,575 |
| 2022-07-11 | $48.56 | $48.73 | $48.05 | $48.20 | $47.92 | 501,653 |
| 2022-07-08 | $48.48 | $49.69 | $48.13 | $48.41 | $48.13 | 651,764 |
| 2022-07-07 | $47.78 | $48.57 | $47.71 | $48.55 | $48.27 | 1,091,155 |
| 2022-07-06 | $47.61 | $48.05 | $47.20 | $47.60 | $47.33 | 1,223,334 |
| 2022-07-05 | $45.71 | $47.53 | $45.57 | $47.51 | $47.24 | 1,421,948 |
| 2022-07-01 | $44.79 | $46.87 | $44.33 | $46.54 | $46.27 | 1,454,616 |
| 2022-06-30 | $56.02 | $56.66 | $55.71 | $56.05 | $44.79 | 1,106,800 |
| 2022-06-29 | $56.65 | $57.15 | $56.07 | $56.99 | $45.54 | 726,287 |
| 2022-06-28 | $56.99 | $57.28 | $56.37 | $56.56 | $45.19 | 785,916 |
| 2022-06-27 | $57.49 | $57.63 | $56.38 | $56.65 | $45.26 | 760,629 |
| 2022-06-24 | $55.44 | $57.43 | $55.11 | $57.39 | $45.86 | 3,476,836 |
| 2022-06-23 | $55.01 | $55.35 | $54.44 | $54.72 | $43.72 | 1,954,615 |
| 2022-06-22 | $53.75 | $55.00 | $53.54 | $54.88 | $43.85 | 965,911 |
| 2022-06-21 | $54.00 | $55.00 | $53.03 | $53.98 | $43.13 | 2,239,031 |
| 2022-06-17 | $54.94 | $57.20 | $54.52 | $56.41 | $45.07 | 2,057,336 |
| 2022-06-16 | $55.49 | $55.55 | $53.56 | $54.52 | $43.56 | 1,336,435 |
| 2022-06-15 | $55.43 | $56.68 | $55.25 | $56.10 | $44.82 | 820,304 |
| 2022-06-14 | $56.00 | $56.22 | $54.98 | $55.45 | $44.31 | 1,147,742 |
| 2022-06-13 | $56.73 | $56.98 | $55.69 | $56.15 | $44.86 | 970,369 |
| 2022-06-10 | $57.51 | $58.77 | $57.45 | $57.78 | $46.17 | 885,520 |
| 2022-06-09 | $59.54 | $59.97 | $58.17 | $58.33 | $46.61 | 1,288,420 |
| 2022-06-08 | $60.33 | $61.62 | $59.85 | $59.96 | $47.91 | 1,198,545 |
| 2022-06-07 | $62.00 | $63.01 | $60.57 | $61.37 | $49.04 | 1,862,790 |
| 2022-06-06 | $65.04 | $65.90 | $64.58 | $64.85 | $51.82 | 484,154 |
| 2022-06-03 | $65.50 | $65.66 | $64.54 | $65.03 | $51.96 | 434,655 |
| 2022-06-02 | $65.17 | $65.61 | $63.74 | $65.59 | $52.41 | 738,062 |
| 2022-06-01 | $65.98 | $66.32 | $64.65 | $64.68 | $51.68 | 1,446,501 |
| 2022-05-31 | $65.02 | $66.03 | $64.44 | $65.54 | $52.37 | 1,060,259 |
| 2022-05-27 | $64.35 | $65.30 | $64.01 | $65.26 | $52.14 | 607,689 |
| 2022-05-26 | $64.30 | $64.76 | $63.94 | $64.00 | $51.14 | 498,185 |
| 2022-05-25 | $63.00 | $65.01 | $62.84 | $63.99 | $51.13 | 685,113 |
| 2022-05-24 | $63.75 | $64.09 | $62.29 | $63.60 | $50.82 | 596,978 |
| 2022-05-23 | $65.36 | $65.36 | $63.56 | $64.06 | $51.19 | 911,320 |
| 2022-05-20 | $64.22 | $64.77 | $62.90 | $64.61 | $51.62 | 1,200,582 |
| 2022-05-19 | $63.50 | $64.38 | $62.83 | $64.05 | $51.18 | 526,893 |
| 2022-05-18 | $65.93 | $66.45 | $63.62 | $63.79 | $50.97 | 564,642 |
| 2022-05-17 | $65.08 | $66.54 | $64.54 | $66.41 | $53.06 | 585,500 |
| 2022-05-16 | $64.40 | $64.96 | $63.18 | $64.55 | $51.58 | 553,527 |
| 2022-05-13 | $64.32 | $64.74 | $63.74 | $64.09 | $51.21 | 471,823 |
| 2022-05-12 | $61.85 | $63.74 | $61.72 | $63.72 | $50.91 | 669,441 |
| 2022-05-11 | $63.39 | $64.86 | $61.90 | $62.26 | $49.75 | 797,162 |
| 2022-05-10 | $64.23 | $64.72 | $62.51 | $63.40 | $50.66 | 652,582 |
| 2022-05-09 | $65.36 | $65.54 | $63.35 | $63.66 | $50.87 | 762,784 |
| 2022-05-06 | $66.76 | $67.78 | $65.50 | $65.81 | $52.58 | 602,911 |
| 2022-05-05 | $67.93 | $68.82 | $66.83 | $67.39 | $53.85 | 932,583 |
| 2022-05-04 | $68.04 | $68.75 | $66.96 | $68.50 | $54.73 | 881,247 |
| 2022-05-03 | $67.72 | $68.67 | $67.68 | $67.92 | $54.27 | 894,502 |
| 2022-05-02 | $69.03 | $69.77 | $67.39 | $68.24 | $54.53 | 1,116,829 |
| 2022-04-29 | $67.93 | $69.29 | $67.93 | $68.83 | $55.00 | 1,694,327 |
| 2022-04-28 | $67.92 | $68.84 | $66.68 | $68.36 | $54.62 | 1,147,649 |
| 2022-04-27 | $66.34 | $67.05 | $64.97 | $65.23 | $52.12 | 1,163,711 |
| 2022-04-26 | $66.72 | $67.47 | $66.26 | $66.59 | $53.21 | 842,030 |
| 2022-04-25 | $66.90 | $68.38 | $66.24 | $68.17 | $54.47 | 1,043,344 |
| 2022-04-22 | $71.40 | $71.44 | $66.85 | $66.95 | $53.49 | 1,272,771 |
| 2022-04-21 | $73.17 | $73.76 | $72.58 | $72.74 | $58.12 | 774,935 |
| 2022-04-20 | $72.30 | $73.20 | $72.24 | $72.94 | $58.28 | 584,393 |
| 2022-04-19 | $71.30 | $72.80 | $71.30 | $71.92 | $57.47 | 489,951 |
| 2022-04-18 | $73.67 | $73.85 | $71.24 | $71.41 | $57.06 | 677,775 |
| 2022-04-14 | $72.91 | $74.62 | $72.78 | $74.28 | $59.35 | 1,217,647 |
| 2022-04-13 | $72.00 | $72.86 | $71.77 | $72.53 | $57.95 | 486,013 |
| 2022-04-12 | $72.12 | $72.86 | $71.31 | $71.90 | $57.45 | 971,403 |
| 2022-04-11 | $72.43 | $72.96 | $71.56 | $72.00 | $57.53 | 926,770 |
| 2022-04-08 | $71.41 | $72.92 | $71.13 | $72.59 | $58.00 | 775,777 |
| 2022-04-07 | $69.95 | $71.23 | $69.53 | $71.17 | $56.87 | 700,428 |
| 2022-04-06 | $69.73 | $70.86 | $69.30 | $70.09 | $56.00 | 807,808 |
| 2022-04-05 | $70.66 | $71.26 | $69.67 | $69.97 | $55.91 | 827,143 |
| 2022-04-04 | $71.36 | $71.41 | $70.06 | $70.66 | $56.46 | 572,536 |
| 2022-04-01 | $71.07 | $71.77 | $70.43 | $71.65 | $57.25 | 860,772 |
| 2022-03-31 | $70.56 | $71.89 | $70.56 | $71.11 | $56.82 | 848,670 |
| 2022-03-30 | $71.08 | $71.35 | $70.28 | $71.12 | $56.60 | 801,855 |
| 2022-03-29 | $69.71 | $71.55 | $69.64 | $71.28 | $56.73 | 1,199,713 |
| 2022-03-28 | $68.01 | $69.23 | $67.55 | $69.23 | $55.10 | 496,074 |
| 2022-03-25 | $68.34 | $68.70 | $67.01 | $67.90 | $54.04 | 651,993 |
| 2022-03-24 | $68.04 | $68.37 | $67.15 | $68.03 | $54.14 | 377,844 |
| 2022-03-23 | $68.78 | $68.78 | $67.36 | $67.79 | $53.95 | 594,749 |
| 2022-03-22 | $69.69 | $69.89 | $68.85 | $69.13 | $55.02 | 466,472 |
| 2022-03-21 | $69.65 | $70.45 | $68.86 | $69.43 | $55.26 | 943,058 |
| 2022-03-18 | $68.97 | $69.82 | $68.53 | $69.63 | $55.42 | 1,243,320 |
| 2022-03-17 | $69.00 | $70.32 | $68.75 | $70.02 | $55.73 | 1,138,506 |
| 2022-03-16 | $68.20 | $69.21 | $67.86 | $69.18 | $55.06 | 875,372 |
| 2022-03-15 | $67.11 | $68.04 | $66.52 | $68.02 | $54.14 | 668,639 |
| 2022-03-14 | $67.93 | $68.02 | $66.40 | $66.53 | $52.95 | 828,760 |
| 2022-03-11 | $68.29 | $68.75 | $67.49 | $67.58 | $53.79 | 462,697 |
| 2022-03-10 | $67.89 | $69.11 | $67.51 | $67.97 | $54.10 | 796,212 |
| 2022-03-09 | $68.40 | $69.34 | $67.92 | $68.91 | $54.84 | 734,359 |
| 2022-03-08 | $67.54 | $68.29 | $66.63 | $67.08 | $53.39 | 812,460 |
| 2022-03-07 | $68.03 | $68.15 | $66.75 | $67.23 | $53.51 | 704,096 |
| 2022-03-04 | $66.70 | $67.96 | $65.95 | $67.75 | $53.92 | 543,016 |
| 2022-03-03 | $67.41 | $67.58 | $66.57 | $67.50 | $53.72 | 911,827 |
| 2022-03-02 | $66.85 | $67.91 | $66.08 | $67.08 | $53.39 | 1,366,906 |
| 2022-03-01 | $65.49 | $66.74 | $64.99 | $66.39 | $52.84 | 1,693,149 |
| 2022-02-28 | $65.77 | $66.31 | $65.04 | $66.02 | $52.54 | 1,059,709 |
| 2022-02-25 | $65.62 | $67.49 | $65.62 | $67.01 | $53.33 | 1,068,908 |
| 2022-02-24 | $63.46 | $65.81 | $63.17 | $65.52 | $52.15 | 940,039 |
| 2022-02-23 | $66.22 | $66.40 | $64.85 | $65.03 | $51.76 | 1,632,405 |
| 2022-02-22 | $65.50 | $66.49 | $64.90 | $65.88 | $52.43 | 941,650 |
| 2022-02-18 | $66.93 | $67.79 | $65.65 | $65.91 | $52.46 | 953,799 |
| 2022-02-17 | $67.47 | $67.47 | $66.34 | $66.90 | $53.24 | 1,002,465 |
| 2022-02-16 | $66.64 | $68.01 | $66.20 | $67.68 | $53.87 | 1,212,268 |
| 2022-02-15 | $64.71 | $66.85 | $64.31 | $66.69 | $53.08 | 1,458,280 |
| 2022-02-14 | $63.74 | $64.66 | $63.69 | $64.14 | $51.05 | 1,444,623 |
| 2022-02-11 | $63.80 | $64.69 | $63.11 | $63.55 | $50.58 | 1,838,020 |
| 2022-02-10 | $63.22 | $64.95 | $62.79 | $63.55 | $50.58 | 901,085 |
| 2022-02-09 | $62.52 | $64.15 | $62.50 | $63.69 | $50.69 | 1,044,475 |
| 2022-02-08 | $59.80 | $62.61 | $59.39 | $62.15 | $49.46 | 1,204,111 |
| 2022-02-07 | $60.25 | $60.72 | $59.40 | $59.50 | $47.36 | 1,195,443 |
| 2022-02-04 | $60.91 | $61.18 | $58.94 | $60.25 | $47.95 | 1,819,934 |
| 2022-02-03 | $61.84 | $62.65 | $61.34 | $61.47 | $48.92 | 1,786,911 |
| 2022-02-02 | $59.97 | $63.73 | $59.00 | $63.00 | $50.14 | 2,936,251 |
| 2022-02-01 | $62.01 | $62.23 | $60.89 | $61.46 | $48.92 | 1,653,143 |
| 2022-01-31 | $61.63 | $62.33 | $60.84 | $62.04 | $49.38 | 2,049,497 |
| 2022-01-28 | $61.56 | $62.38 | $60.83 | $62.06 | $49.39 | 1,683,081 |
| 2022-01-27 | $60.58 | $61.77 | $60.37 | $61.56 | $48.99 | 2,261,307 |
| 2022-01-26 | $62.10 | $63.42 | $61.18 | $61.58 | $49.01 | 991,331 |
| 2022-01-25 | $62.74 | $63.18 | $61.19 | $62.23 | $49.53 | 1,247,180 |
| 2022-01-24 | $61.81 | $63.70 | $61.29 | $63.43 | $50.48 | 1,686,374 |
| 2022-01-21 | $61.99 | $63.20 | $61.41 | $62.50 | $49.74 | 1,538,156 |
| 2022-01-20 | $60.28 | $62.75 | $60.28 | $61.90 | $49.27 | 2,532,809 |
| 2022-01-19 | $61.69 | $61.94 | $60.58 | $61.22 | $48.72 | 1,061,628 |
| 2022-01-18 | $65.32 | $65.41 | $61.50 | $61.63 | $49.05 | 1,350,304 |
| 2022-01-14 | $64.31 | $66.11 | $63.91 | $65.86 | $52.42 | 925,000 |
| 2022-01-13 | $63.38 | $65.66 | $62.91 | $64.75 | $51.53 | 869,991 |
| 2022-01-12 | $64.30 | $64.63 | $62.70 | $63.58 | $50.60 | 854,223 |
| 2022-01-11 | $64.87 | $65.14 | $63.73 | $64.30 | $51.18 | 829,410 |
| 2022-01-10 | $64.35 | $65.23 | $63.41 | $65.19 | $51.88 | 801,162 |
| 2022-01-07 | $64.41 | $65.03 | $63.88 | $64.44 | $51.29 | 663,338 |
| 2022-01-06 | $66.20 | $66.70 | $64.34 | $64.40 | $51.26 | 601,318 |
| 2022-01-05 | $67.49 | $68.81 | $66.42 | $66.45 | $52.89 | 1,315,090 |
| 2022-01-04 | $66.86 | $68.46 | $66.77 | $67.78 | $53.95 | 973,262 |
| 2022-01-03 | $65.54 | $66.96 | $64.98 | $66.87 | $53.22 | 761,810 |
| 2021-12-31 | $65.92 | $66.22 | $65.25 | $65.26 | $51.94 | 540,375 |
| 2021-12-30 | $66.26 | $66.74 | $65.97 | $66.01 | $52.31 | 593,156 |
| 2021-12-29 | $66.60 | $66.85 | $65.84 | $65.84 | $52.18 | 679,839 |
| 2021-12-28 | $65.01 | $68.80 | $64.85 | $66.69 | $52.85 | 1,557,644 |
| 2021-12-27 | $64.06 | $64.83 | $63.47 | $64.71 | $51.28 | 542,823 |
| 2021-12-23 | $64.18 | $64.73 | $63.99 | $64.11 | $50.81 | 758,607 |
| 2021-12-22 | $63.40 | $64.97 | $62.82 | $63.71 | $50.49 | 931,839 |
| 2021-12-21 | $62.53 | $63.63 | $62.45 | $63.19 | $50.08 | 1,994,922 |
| 2021-12-20 | $62.32 | $62.92 | $60.37 | $62.23 | $49.32 | 2,114,497 |
| 2021-12-17 | $63.24 | $63.26 | $62.01 | $62.72 | $49.70 | 2,760,163 |
| 2021-12-16 | $63.95 | $64.22 | $62.59 | $63.08 | $49.99 | 1,284,979 |
| 2021-12-15 | $64.53 | $64.90 | $61.96 | $63.54 | $50.35 | 1,185,724 |
| 2021-12-14 | $63.39 | $65.17 | $63.39 | $64.63 | $51.22 | 2,014,378 |
| 2021-12-13 | $63.34 | $64.84 | $63.34 | $63.82 | $50.58 | 1,530,296 |
| 2021-12-10 | $62.25 | $64.31 | $62.07 | $63.59 | $50.39 | 1,123,458 |
| 2021-12-09 | $62.01 | $62.72 | $61.57 | $61.81 | $48.98 | 1,289,925 |
| 2021-12-08 | $61.82 | $62.91 | $61.77 | $62.34 | $49.40 | 588,752 |
| 2021-12-07 | $61.27 | $62.82 | $61.08 | $62.03 | $49.16 | 1,145,285 |
| 2021-12-06 | $59.67 | $61.50 | $59.26 | $61.00 | $48.34 | 921,752 |
| 2021-12-03 | $58.39 | $59.13 | $57.99 | $58.69 | $46.51 | 1,131,749 |
| 2021-12-02 | $56.63 | $58.83 | $56.31 | $58.33 | $46.23 | 985,080 |
| 2021-12-01 | $58.51 | $59.00 | $56.43 | $56.60 | $44.85 | 1,227,041 |
| 2021-11-30 | $59.19 | $59.54 | $57.56 | $57.62 | $45.66 | 1,248,035 |
| 2021-11-29 | $60.97 | $61.73 | $59.50 | $59.56 | $47.20 | 985,487 |
| 2021-11-26 | $61.79 | $62.25 | $60.20 | $61.18 | $48.48 | 583,399 |
| 2021-11-24 | $63.66 | $64.12 | $62.68 | $62.86 | $49.82 | 774,136 |
| 2021-11-23 | $62.79 | $64.28 | $62.43 | $63.77 | $50.54 | 1,209,497 |
| 2021-11-22 | $61.80 | $63.53 | $61.42 | $63.10 | $50.01 | 670,848 |
| 2021-11-19 | $62.42 | $62.67 | $61.16 | $61.48 | $48.72 | 1,412,666 |
| 2021-11-18 | $63.50 | $63.70 | $61.95 | $62.48 | $49.51 | 1,044,211 |
| 2021-11-17 | $62.69 | $63.60 | $62.43 | $63.59 | $50.39 | 1,360,922 |
| 2021-11-16 | $62.97 | $63.60 | $62.58 | $62.96 | $49.89 | 1,088,806 |
| 2021-11-15 | $64.01 | $64.01 | $62.43 | $62.74 | $49.72 | 1,374,904 |
| 2021-11-12 | $64.10 | $64.50 | $63.41 | $63.90 | $50.64 | 742,309 |
| 2021-11-11 | $64.87 | $65.06 | $63.80 | $64.05 | $50.76 | 823,342 |
| 2021-11-10 | $64.21 | $65.23 | $64.21 | $64.95 | $51.47 | 1,060,701 |
| 2021-11-09 | $65.44 | $65.64 | $63.42 | $64.07 | $50.77 | 663,032 |
| 2021-11-08 | $65.00 | $65.51 | $64.64 | $65.44 | $51.86 | 1,764,326 |
| 2021-11-05 | $61.60 | $65.67 | $61.47 | $65.03 | $51.54 | 2,035,346 |
| 2021-11-04 | $62.66 | $63.08 | $61.19 | $61.48 | $48.72 | 1,306,863 |
| 2021-11-03 | $60.98 | $62.62 | $60.85 | $62.62 | $49.63 | 1,518,903 |
| 2021-11-02 | $64.02 | $64.20 | $61.15 | $61.42 | $48.67 | 1,076,736 |
| 2021-11-01 | $63.19 | $65.12 | $63.09 | $63.89 | $50.63 | 1,402,202 |
| 2021-10-29 | $63.37 | $64.56 | $62.62 | $63.56 | $50.37 | 1,486,237 |
| 2021-10-28 | $64.97 | $67.33 | $62.44 | $63.81 | $50.57 | 2,094,229 |
| 2021-10-27 | $67.80 | $67.80 | $65.26 | $65.65 | $52.03 | 1,963,731 |
| 2021-10-26 | $68.34 | $68.71 | $67.11 | $67.84 | $53.76 | 1,138,885 |
| 2021-10-25 | $70.17 | $70.76 | $68.32 | $68.38 | $54.19 | 775,193 |
| 2021-10-22 | $70.50 | $71.49 | $70.46 | $70.65 | $55.99 | 473,302 |
| 2021-10-21 | $69.44 | $70.93 | $69.01 | $70.83 | $56.13 | 768,789 |
| 2021-10-20 | $67.83 | $69.27 | $67.65 | $69.07 | $54.74 | 861,449 |
| 2021-10-19 | $68.73 | $68.96 | $67.66 | $67.78 | $53.71 | 628,852 |
| 2021-10-18 | $67.48 | $68.54 | $66.28 | $68.28 | $54.11 | 990,534 |
| 2021-10-15 | $67.26 | $68.40 | $67.26 | $67.62 | $53.59 | 1,370,084 |
| 2021-10-14 | $67.21 | $67.96 | $66.75 | $67.10 | $53.18 | 815,910 |
| 2021-10-13 | $67.28 | $67.79 | $66.86 | $67.05 | $53.14 | 879,868 |
| 2021-10-12 | $68.51 | $68.95 | $67.75 | $67.85 | $53.77 | 684,832 |
| 2021-10-11 | $71.00 | $71.22 | $68.52 | $68.64 | $54.40 | 648,246 |
| 2021-10-08 | $71.32 | $71.64 | $70.97 | $71.05 | $56.31 | 751,018 |
| 2021-10-07 | $72.08 | $72.72 | $71.26 | $71.38 | $56.57 | 510,316 |
| 2021-10-06 | $71.95 | $72.11 | $70.72 | $71.79 | $56.89 | 554,370 |
| 2021-10-05 | $73.60 | $74.20 | $72.36 | $72.48 | $57.44 | 509,823 |
| 2021-10-04 | $73.92 | $75.01 | $73.14 | $73.44 | $58.20 | 1,008,626 |
| 2021-10-01 | $75.07 | $75.63 | $73.62 | $73.88 | $58.55 | 923,130 |
| 2021-09-30 | $76.43 | $77.11 | $75.03 | $75.04 | $59.47 | 567,781 |
| 2021-09-29 | $76.85 | $77.46 | $75.95 | $76.54 | $60.43 | 1,033,040 |
| 2021-09-28 | $77.42 | $77.67 | $76.87 | $76.95 | $60.76 | 835,863 |
| 2021-09-27 | $77.29 | $77.74 | $76.93 | $77.49 | $61.18 | 731,485 |
| 2021-09-24 | $76.81 | $77.58 | $76.35 | $77.01 | $60.80 | 742,407 |
| 2021-09-23 | $77.18 | $78.31 | $76.32 | $76.35 | $60.28 | 538,791 |
| 2021-09-22 | $75.03 | $77.13 | $75.03 | $76.75 | $60.60 | 598,878 |
| 2021-09-21 | $74.79 | $75.99 | $74.59 | $74.99 | $59.21 | 485,632 |
| 2021-09-20 | $75.12 | $75.87 | $73.71 | $74.48 | $58.80 | 1,216,972 |
| 2021-09-17 | $76.61 | $76.66 | $75.01 | $75.92 | $59.94 | 1,729,154 |
| 2021-09-16 | $77.04 | $77.46 | $76.28 | $76.41 | $60.33 | 665,891 |
| 2021-09-15 | $76.02 | $77.09 | $75.62 | $76.85 | $60.68 | 694,271 |
| 2021-09-14 | $77.52 | $77.54 | $76.10 | $76.26 | $60.21 | 494,213 |
| 2021-09-13 | $79.42 | $79.42 | $77.35 | $77.42 | $61.13 | 421,014 |
| 2021-09-10 | $80.19 | $80.19 | $78.83 | $78.99 | $62.37 | 754,134 |
| 2021-09-09 | $79.88 | $81.13 | $79.82 | $79.99 | $63.16 | 649,257 |
| 2021-09-08 | $79.20 | $80.03 | $78.65 | $79.98 | $63.15 | 413,719 |
| 2021-09-07 | $79.98 | $80.33 | $79.29 | $79.48 | $62.75 | 835,144 |
| 2021-09-03 | $80.69 | $81.45 | $80.06 | $80.25 | $63.36 | 492,674 |
| 2021-09-02 | $79.65 | $80.85 | $79.65 | $80.81 | $63.80 | 567,881 |
| 2021-09-01 | $78.59 | $80.23 | $78.22 | $79.49 | $62.76 | 692,116 |
| 2021-08-31 | $78.45 | $79.22 | $78.29 | $78.45 | $61.94 | 470,733 |
| 2021-08-30 | $77.66 | $78.95 | $77.58 | $78.57 | $62.03 | 552,423 |
| 2021-08-27 | $76.97 | $77.87 | $76.76 | $77.54 | $61.22 | 895,299 |
| 2021-08-26 | $77.59 | $77.64 | $76.82 | $77.09 | $60.87 | 314,289 |
| 2021-08-25 | $78.07 | $78.69 | $77.49 | $77.73 | $61.37 | 769,282 |
| 2021-08-24 | $77.18 | $78.96 | $77.15 | $78.10 | $61.66 | 785,020 |
| 2021-08-23 | $77.89 | $78.29 | $76.85 | $77.07 | $60.85 | 905,532 |
| 2021-08-20 | $77.01 | $77.92 | $76.59 | $77.74 | $61.38 | 606,125 |
| 2021-08-19 | $76.75 | $77.37 | $76.08 | $77.03 | $60.82 | 772,488 |
| 2021-08-18 | $78.74 | $78.93 | $77.18 | $77.20 | $60.95 | 744,822 |
| 2021-08-17 | $78.40 | $78.84 | $77.83 | $78.69 | $62.13 | 413,333 |
| 2021-08-16 | $79.00 | $79.50 | $78.49 | $78.90 | $62.29 | 383,633 |
| 2021-08-13 | $78.25 | $79.19 | $77.96 | $78.81 | $62.22 | 978,819 |
| 2021-08-12 | $78.42 | $78.50 | $77.64 | $78.02 | $61.60 | 603,097 |
| 2021-08-11 | $79.83 | $80.15 | $77.74 | $78.29 | $61.81 | 582,939 |
| 2021-08-10 | $80.64 | $81.05 | $79.40 | $79.53 | $62.79 | 425,766 |
| 2021-08-09 | $80.38 | $81.02 | $80.10 | $80.83 | $63.82 | 825,488 |
| 2021-08-06 | $81.00 | $81.21 | $80.43 | $80.77 | $63.77 | 574,370 |
| 2021-08-05 | $83.05 | $83.43 | $80.31 | $80.95 | $63.91 | 1,283,303 |
| 2021-08-04 | $83.57 | $84.15 | $83.01 | $83.33 | $65.79 | 1,037,084 |
| 2021-08-03 | $84.28 | $84.75 | $83.21 | $83.98 | $66.31 | 447,359 |
| 2021-08-02 | $85.19 | $85.75 | $83.84 | $84.16 | $66.45 | 1,076,350 |
| 2021-07-30 | $82.62 | $83.74 | $82.35 | $83.25 | $65.73 | 530,873 |
| 2021-07-29 | $81.94 | $83.50 | $81.13 | $82.87 | $65.43 | 770,623 |
| 2021-07-28 | $83.92 | $84.25 | $78.68 | $80.98 | $63.94 | 1,410,972 |
| 2021-07-27 | $80.36 | $81.33 | $79.72 | $81.10 | $64.03 | 867,439 |
| 2021-07-26 | $79.63 | $80.80 | $78.82 | $80.40 | $63.48 | 826,993 |
| 2021-07-23 | $79.06 | $79.63 | $78.58 | $79.57 | $62.82 | 455,835 |
| 2021-07-22 | $79.52 | $79.52 | $78.80 | $78.90 | $62.29 | 499,922 |
| 2021-07-21 | $80.31 | $80.67 | $79.51 | $79.97 | $63.14 | 502,632 |
| 2021-07-20 | $78.67 | $81.06 | $78.33 | $79.96 | $63.13 | 857,529 |
| 2021-07-19 | $78.67 | $79.02 | $77.43 | $78.01 | $61.59 | 944,423 |
| 2021-07-16 | $80.00 | $80.09 | $79.39 | $79.60 | $62.85 | 758,621 |
| 2021-07-15 | $79.22 | $79.98 | $78.84 | $79.89 | $63.08 | 487,002 |
| 2021-07-14 | $80.15 | $80.47 | $79.33 | $79.69 | $62.92 | 407,272 |
| 2021-07-13 | $81.28 | $81.42 | $80.15 | $80.20 | $63.32 | 449,211 |
| 2021-07-12 | $80.60 | $81.42 | $80.45 | $81.33 | $64.21 | 434,368 |
| 2021-07-09 | $82.00 | $82.20 | $81.10 | $81.38 | $64.25 | 542,628 |
| 2021-07-08 | $80.79 | $81.51 | $80.50 | $81.03 | $63.98 | 1,170,588 |
| 2021-07-07 | $80.61 | $81.64 | $80.55 | $81.34 | $64.22 | 666,500 |
| 2021-07-06 | $81.89 | $81.89 | $79.89 | $80.80 | $63.79 | 792,362 |
| 2021-07-02 | $81.25 | $81.90 | $80.47 | $81.44 | $64.30 | 905,446 |
| 2021-07-01 | $78.32 | $79.94 | $78.21 | $79.76 | $62.97 | 767,903 |
| 2021-06-30 | $78.53 | $78.73 | $77.14 | $78.03 | $61.61 | 870,169 |
| 2021-06-29 | $80.31 | $80.68 | $78.67 | $78.80 | $61.99 | 674,701 |
| 2021-06-28 | $81.17 | $81.17 | $79.70 | $80.36 | $63.22 | 726,481 |
| 2021-06-25 | $80.13 | $81.25 | $79.91 | $81.12 | $63.82 | 949,319 |
| 2021-06-24 | $80.32 | $80.48 | $79.93 | $79.96 | $62.91 | 458,980 |
| 2021-06-23 | $80.45 | $80.60 | $79.94 | $80.14 | $63.05 | 542,753 |
| 2021-06-22 | $81.48 | $81.68 | $80.61 | $80.73 | $63.51 | 405,658 |
| 2021-06-21 | $79.94 | $81.82 | $79.66 | $81.63 | $64.22 | 774,317 |
| 2021-06-18 | $80.40 | $80.99 | $79.66 | $79.69 | $62.69 | 1,217,486 |
| 2021-06-17 | $80.67 | $81.31 | $80.20 | $80.71 | $63.50 | 425,648 |
| 2021-06-16 | $82.75 | $82.75 | $80.53 | $80.64 | $63.44 | 714,624 |
| 2021-06-15 | $82.68 | $83.25 | $82.05 | $82.66 | $65.03 | 651,824 |
| 2021-06-14 | $83.85 | $83.85 | $82.32 | $82.74 | $65.09 | 615,975 |
| 2021-06-11 | $83.37 | $84.27 | $82.91 | $83.88 | $65.99 | 1,162,373 |
| 2021-06-10 | $83.17 | $84.30 | $82.97 | $83.25 | $65.49 | 739,515 |
| 2021-06-09 | $82.79 | $83.59 | $82.55 | $82.79 | $65.13 | 327,824 |
| 2021-06-08 | $81.96 | $82.96 | $81.70 | $82.74 | $65.09 | 586,771 |
| 2021-06-07 | $82.18 | $82.65 | $81.16 | $81.70 | $64.27 | 1,105,453 |
| 2021-06-04 | $83.19 | $83.39 | $81.75 | $81.95 | $64.47 | 788,315 |
| 2021-06-03 | $83.61 | $83.70 | $82.44 | $82.77 | $65.12 | 760,111 |
| 2021-06-02 | $86.20 | $86.84 | $83.09 | $83.67 | $65.82 | 1,393,265 |
| 2021-06-01 | $85.95 | $86.43 | $85.36 | $85.89 | $67.57 | 548,395 |
| 2021-05-28 | $85.40 | $85.83 | $84.54 | $85.79 | $67.49 | 468,319 |
| 2021-05-27 | $85.95 | $86.63 | $85.03 | $85.05 | $66.91 | 690,778 |
| 2021-05-26 | $86.41 | $86.68 | $85.76 | $86.04 | $67.69 | 416,795 |
| 2021-05-25 | $87.07 | $87.75 | $86.15 | $86.18 | $67.80 | 495,985 |
| 2021-05-24 | $86.05 | $87.46 | $85.73 | $86.64 | $68.16 | 462,219 |
| 2021-05-21 | $86.25 | $87.38 | $85.92 | $86.27 | $67.87 | 582,251 |
| 2021-05-20 | $85.73 | $86.28 | $84.80 | $86.01 | $67.67 | 480,149 |
| 2021-05-19 | $85.00 | $85.74 | $84.16 | $85.67 | $67.40 | 560,206 |
| 2021-05-18 | $86.71 | $86.71 | $85.33 | $85.50 | $67.26 | 595,157 |
| 2021-05-17 | $86.62 | $87.34 | $85.79 | $86.81 | $68.29 | 516,664 |
| 2021-05-14 | $88.13 | $88.13 | $85.55 | $86.36 | $67.94 | 878,504 |
| 2021-05-13 | $86.81 | $88.58 | $86.76 | $87.89 | $69.14 | 822,294 |
| 2021-05-12 | $87.28 | $88.17 | $86.63 | $87.12 | $68.54 | 737,651 |
| 2021-05-11 | $85.89 | $87.86 | $85.76 | $87.36 | $68.73 | 1,037,473 |
| 2021-05-10 | $85.44 | $87.34 | $85.44 | $86.58 | $68.11 | 587,583 |
| 2021-05-07 | $85.29 | $86.32 | $85.07 | $85.36 | $67.15 | 546,916 |
| 2021-05-06 | $84.57 | $85.41 | $84.15 | $85.41 | $67.19 | 435,101 |
| 2021-05-05 | $85.40 | $85.40 | $83.31 | $84.68 | $66.62 | 386,481 |
| 2021-05-04 | $84.32 | $85.63 | $84.32 | $85.46 | $67.23 | 648,762 |
| 2021-05-03 | $85.39 | $86.02 | $84.38 | $84.44 | $66.43 | 839,480 |
| 2021-04-30 | $85.43 | $85.58 | $84.72 | $84.86 | $66.76 | 727,479 |
| 2021-04-29 | $86.39 | $88.08 | $85.44 | $85.94 | $67.61 | 639,813 |
| 2021-04-28 | $87.08 | $89.11 | $84.53 | $85.80 | $67.50 | 1,718,329 |
| 2021-04-27 | $86.79 | $86.98 | $84.74 | $84.81 | $66.72 | 811,038 |
| 2021-04-26 | $88.81 | $88.96 | $87.11 | $87.22 | $68.62 | 503,130 |
| 2021-04-23 | $87.06 | $89.68 | $86.44 | $88.64 | $69.73 | 1,287,488 |
| 2021-04-22 | $87.53 | $88.22 | $86.29 | $87.28 | $68.66 | 587,744 |
| 2021-04-21 | $85.44 | $87.85 | $85.34 | $87.39 | $68.75 | 812,483 |
| 2021-04-20 | $85.07 | $86.12 | $84.45 | $85.14 | $66.98 | 539,211 |
| 2021-04-19 | $85.00 | $85.65 | $84.01 | $85.16 | $67.00 | 810,377 |
| 2021-04-16 | $83.15 | $85.60 | $83.15 | $84.93 | $66.82 | 1,190,479 |
| 2021-04-15 | $81.27 | $82.78 | $81.03 | $82.66 | $65.03 | 338,891 |
| 2021-04-14 | $81.09 | $81.69 | $80.79 | $80.95 | $63.68 | 402,392 |
| 2021-04-13 | $80.79 | $81.50 | $80.64 | $80.92 | $63.66 | 311,784 |
| 2021-04-12 | $81.65 | $81.88 | $80.95 | $81.17 | $63.86 | 642,776 |
| 2021-04-09 | $81.90 | $82.05 | $80.94 | $81.64 | $64.23 | 864,485 |
| 2021-04-08 | $82.42 | $83.39 | $81.40 | $81.89 | $64.42 | 935,074 |
| 2021-04-07 | $80.93 | $81.65 | $80.49 | $81.48 | $64.10 | 578,950 |
| 2021-04-06 | $80.77 | $81.61 | $80.32 | $80.55 | $63.37 | 843,388 |
| 2021-04-05 | $82.33 | $82.74 | $79.61 | $80.87 | $63.62 | 1,140,861 |
| 2021-04-01 | $81.98 | $82.62 | $80.65 | $82.57 | $64.96 | 517,311 |
| 2021-03-31 | $82.64 | $84.01 | $81.88 | $81.90 | $64.43 | 541,309 |
| 2021-03-30 | $81.71 | $83.05 | $81.39 | $82.80 | $64.92 | 1,056,985 |
| 2021-03-29 | $83.02 | $84.18 | $81.32 | $81.99 | $64.28 | 484,456 |
| 2021-03-26 | $83.12 | $83.44 | $81.42 | $83.20 | $65.23 | 673,164 |
| 2021-03-25 | $82.03 | $82.92 | $81.36 | $82.53 | $64.71 | 668,260 |
| 2021-03-24 | $80.10 | $82.68 | $80.10 | $82.19 | $64.44 | 1,115,436 |
| 2021-03-23 | $79.22 | $80.39 | $78.50 | $79.84 | $62.60 | 658,636 |
| 2021-03-22 | $80.36 | $80.36 | $79.02 | $79.45 | $62.29 | 1,037,413 |
| 2021-03-19 | $80.43 | $81.78 | $80.37 | $80.59 | $63.19 | 1,318,373 |
| 2021-03-18 | $79.67 | $81.28 | $79.42 | $80.32 | $62.97 | 802,868 |
| 2021-03-17 | $79.07 | $80.00 | $78.27 | $79.75 | $62.53 | 677,391 |
| 2021-03-16 | $81.72 | $81.82 | $79.11 | $79.50 | $62.33 | 613,384 |
| 2021-03-15 | $80.33 | $81.75 | $80.02 | $81.74 | $64.09 | 1,042,766 |
| 2021-03-12 | $79.02 | $80.86 | $78.79 | $80.00 | $62.72 | 911,765 |
| 2021-03-11 | $79.06 | $80.00 | $78.46 | $79.07 | $61.99 | 1,207,822 |
| 2021-03-10 | $81.20 | $81.93 | $78.59 | $78.84 | $61.81 | 1,537,826 |
| 2021-03-09 | $82.00 | $83.94 | $81.15 | $81.21 | $63.67 | 1,331,487 |
| 2021-03-08 | $80.21 | $81.86 | $80.21 | $81.21 | $63.67 | 1,097,373 |
| 2021-03-05 | $78.14 | $79.84 | $76.81 | $79.84 | $62.60 | 741,697 |
| 2021-03-04 | $79.80 | $80.32 | $77.76 | $78.02 | $61.17 | 571,066 |
| 2021-03-03 | $79.81 | $80.91 | $79.41 | $79.91 | $62.65 | 465,304 |
| 2021-03-02 | $80.01 | $80.75 | $78.95 | $80.40 | $63.04 | 551,644 |
| 2021-03-01 | $81.36 | $81.91 | $79.88 | $79.94 | $62.68 | 652,909 |
| 2021-02-26 | $81.08 | $81.95 | $80.36 | $80.44 | $63.07 | 1,063,400 |
| 2021-02-25 | $82.63 | $82.63 | $80.01 | $80.50 | $63.11 | 957,535 |
| 2021-02-24 | $79.98 | $83.06 | $79.79 | $82.66 | $64.81 | 928,048 |
| 2021-02-23 | $79.65 | $80.40 | $78.09 | $80.23 | $62.90 | 861,721 |
| 2021-02-22 | $79.85 | $80.51 | $79.19 | $79.49 | $62.32 | 689,138 |
| 2021-02-19 | $80.59 | $81.20 | $80.17 | $80.51 | $63.12 | 497,098 |
| 2021-02-18 | $80.39 | $81.09 | $80.20 | $80.37 | $63.01 | 527,163 |
| 2021-02-17 | $80.40 | $81.31 | $80.06 | $80.28 | $62.94 | 642,768 |
| 2021-02-16 | $81.90 | $82.26 | $80.02 | $80.59 | $63.19 | 814,380 |
| 2021-02-12 | $83.14 | $83.67 | $81.82 | $82.36 | $64.57 | 426,539 |
| 2021-02-11 | $82.37 | $83.00 | $81.55 | $82.85 | $64.96 | 592,299 |
| 2021-02-10 | $82.79 | $82.96 | $81.22 | $82.09 | $64.36 | 548,925 |
| 2021-02-09 | $82.34 | $82.82 | $81.41 | $82.07 | $64.35 | 578,745 |
| 2021-02-08 | $82.57 | $82.91 | $81.51 | $82.06 | $64.34 | 702,051 |
| 2021-02-05 | $84.07 | $84.46 | $82.02 | $82.25 | $64.49 | 817,791 |
| 2021-02-04 | $81.92 | $83.37 | $81.51 | $83.32 | $65.33 | 646,995 |
| 2021-02-03 | $81.20 | $83.11 | $80.62 | $82.26 | $64.49 | 642,260 |
| 2021-02-02 | $82.05 | $82.37 | $81.01 | $81.24 | $63.70 | 718,824 |
| 2021-02-01 | $80.77 | $81.76 | $79.43 | $81.17 | $63.64 | 1,214,044 |
| 2021-01-29 | $80.62 | $81.70 | $78.22 | $80.40 | $63.04 | 1,912,449 |
| 2021-01-28 | $82.56 | $83.71 | $80.33 | $80.61 | $63.20 | 895,322 |
| 2021-01-27 | $83.74 | $83.78 | $80.10 | $82.38 | $64.59 | 2,056,656 |
| 2021-01-26 | $85.88 | $86.72 | $84.57 | $85.86 | $67.32 | 765,177 |
| 2021-01-25 | $86.95 | $88.42 | $85.37 | $85.70 | $67.19 | 714,317 |
| 2021-01-22 | $87.31 | $88.11 | $87.09 | $87.41 | $68.53 | 687,093 |
| 2021-01-21 | $86.60 | $87.58 | $86.28 | $87.50 | $68.60 | 839,327 |
| 2021-01-20 | $83.28 | $86.71 | $83.14 | $86.63 | $67.92 | 711,277 |
| 2021-01-19 | $83.51 | $84.29 | $82.50 | $83.16 | $65.20 | 1,088,874 |
| 2021-01-15 | $82.78 | $84.22 | $82.64 | $83.42 | $65.40 | 719,210 |
| 2021-01-14 | $84.01 | $84.01 | $82.21 | $82.48 | $64.67 | 516,839 |
| 2021-01-13 | $84.46 | $84.82 | $82.72 | $83.29 | $65.30 | 477,648 |
| 2021-01-12 | $84.12 | $84.92 | $84.00 | $84.46 | $66.22 | 378,152 |
| 2021-01-11 | $84.58 | $85.93 | $83.90 | $84.12 | $65.95 | 393,124 |
| 2021-01-08 | $86.44 | $86.44 | $83.81 | $85.19 | $66.79 | 650,633 |
| 2021-01-07 | $86.05 | $87.35 | $85.83 | $86.00 | $67.43 | 606,487 |
| 2021-01-06 | $83.10 | $86.66 | $83.10 | $86.00 | $67.43 | 1,201,449 |
| 2021-01-05 | $81.91 | $84.10 | $81.91 | $82.75 | $64.88 | 866,584 |
| 2021-01-04 | $83.54 | $83.78 | $81.24 | $82.34 | $64.56 | 850,167 |
| 2020-12-31 | $81.95 | $83.23 | $81.47 | $82.69 | $64.83 | 362,120 |
| 2020-12-30 | $82.67 | $83.56 | $82.02 | $82.35 | $64.35 | 425,952 |
| 2020-12-29 | $82.75 | $83.01 | $81.76 | $82.40 | $64.39 | 333,664 |
| 2020-12-28 | $82.94 | $82.94 | $81.32 | $82.36 | $64.36 | 304,685 |
| 2020-12-24 | $83.16 | $83.16 | $82.05 | $82.68 | $64.61 | 145,748 |
| 2020-12-23 | $82.88 | $83.79 | $82.68 | $82.96 | $64.82 | 407,823 |
| 2020-12-22 | $82.02 | $82.62 | $81.47 | $82.36 | $64.36 | 470,515 |
| 2020-12-21 | $80.54 | $82.13 | $80.14 | $82.12 | $64.17 | 505,471 |
| 2020-12-18 | $83.55 | $83.91 | $81.45 | $82.12 | $64.17 | 1,395,594 |
| 2020-12-17 | $83.01 | $83.38 | $82.04 | $83.08 | $64.92 | 924,547 |
| 2020-12-16 | $83.92 | $83.92 | $81.97 | $82.68 | $64.61 | 994,984 |
| 2020-12-15 | $84.15 | $84.18 | $82.24 | $83.75 | $65.44 | 873,856 |
| 2020-12-14 | $85.27 | $85.81 | $83.25 | $83.50 | $65.25 | 684,156 |
| 2020-12-11 | $84.32 | $85.36 | $83.78 | $84.44 | $65.98 | 470,572 |
| 2020-12-10 | $85.28 | $85.63 | $83.55 | $85.03 | $66.44 | 829,482 |
| 2020-12-09 | $85.27 | $87.11 | $84.02 | $85.95 | $67.16 | 1,788,977 |
| 2020-12-08 | $79.65 | $81.45 | $79.58 | $81.20 | $63.45 | 384,210 |
| 2020-12-07 | $80.20 | $80.94 | $79.56 | $80.12 | $62.60 | 409,632 |
| 2020-12-04 | $79.77 | $80.33 | $79.20 | $79.89 | $62.43 | 665,821 |
| 2020-12-03 | $80.23 | $80.40 | $79.34 | $79.59 | $62.19 | 386,617 |
| 2020-12-02 | $79.40 | $80.32 | $79.28 | $79.92 | $62.45 | 457,238 |
| 2020-12-01 | $81.61 | $81.61 | $79.80 | $79.85 | $62.39 | 772,792 |
| 2020-11-30 | $81.66 | $81.66 | $80.30 | $80.58 | $62.96 | 698,659 |
| 2020-11-27 | $82.35 | $82.77 | $81.57 | $81.85 | $63.96 | 237,667 |
| 2020-11-25 | $82.26 | $82.68 | $81.24 | $82.41 | $64.39 | 612,956 |
| 2020-11-24 | $81.44 | $82.92 | $80.09 | $82.84 | $64.73 | 1,151,796 |
| 2020-11-23 | $80.15 | $80.83 | $79.66 | $80.68 | $63.04 | 1,025,601 |
| 2020-11-20 | $78.24 | $79.76 | $77.82 | $78.84 | $61.60 | 895,825 |
| 2020-11-19 | $76.42 | $79.06 | $75.95 | $78.82 | $61.59 | 980,885 |
| 2020-11-18 | $77.25 | $77.49 | $75.76 | $77.05 | $60.21 | 948,880 |
| 2020-11-17 | $74.57 | $77.30 | $73.71 | $77.20 | $60.32 | 1,484,959 |
| 2020-11-16 | $73.84 | $74.43 | $71.55 | $73.71 | $57.60 | 1,178,019 |
| 2020-11-13 | $69.85 | $72.16 | $69.68 | $72.02 | $56.28 | 633,274 |
| 2020-11-12 | $69.36 | $71.25 | $68.91 | $69.34 | $54.18 | 936,438 |
| 2020-11-11 | $72.42 | $72.54 | $69.89 | $70.10 | $54.78 | 660,033 |
| 2020-11-10 | $70.84 | $72.48 | $70.53 | $72.04 | $56.29 | 827,915 |
| 2020-11-09 | $68.71 | $73.27 | $68.71 | $70.87 | $55.38 | 1,516,845 |
| 2020-11-06 | $66.32 | $66.32 | $64.49 | $64.84 | $50.67 | 402,029 |
| 2020-11-05 | $65.00 | $66.04 | $64.30 | $65.76 | $51.38 | 1,196,239 |
| 2020-11-04 | $63.26 | $65.40 | $63.26 | $64.26 | $50.21 | 1,019,157 |
| 2020-11-03 | $63.71 | $64.46 | $63.10 | $63.34 | $49.49 | 1,318,190 |
| 2020-11-02 | $61.88 | $63.69 | $61.56 | $63.05 | $49.27 | 968,807 |
| 2020-10-30 | $62.67 | $63.10 | $60.51 | $61.31 | $47.91 | 1,116,793 |
| 2020-10-29 | $64.50 | $66.43 | $62.71 | $63.32 | $49.48 | 1,180,251 |
| 2020-10-28 | $64.03 | $65.06 | $63.43 | $63.80 | $49.85 | 837,536 |
| 2020-10-27 | $65.49 | $65.85 | $64.70 | $65.01 | $50.80 | 483,567 |
| 2020-10-26 | $66.67 | $66.67 | $64.95 | $65.43 | $51.13 | 466,260 |
| 2020-10-23 | $68.00 | $68.24 | $66.01 | $67.39 | $52.66 | 306,537 |
| 2020-10-22 | $66.50 | $67.70 | $65.84 | $67.52 | $52.76 | 603,569 |
| 2020-10-21 | $66.37 | $66.82 | $65.93 | $66.09 | $51.64 | 307,455 |
| 2020-10-20 | $66.07 | $66.92 | $65.76 | $66.51 | $51.97 | 313,151 |
| 2020-10-19 | $67.75 | $68.20 | $65.72 | $65.91 | $51.50 | 724,015 |
| 2020-10-16 | $68.41 | $69.13 | $68.04 | $68.06 | $53.18 | 376,166 |
| 2020-10-15 | $66.45 | $68.22 | $66.25 | $68.11 | $53.22 | 494,615 |
| 2020-10-14 | $66.55 | $68.24 | $66.55 | $67.30 | $52.59 | 391,856 |
| 2020-10-13 | $66.58 | $67.35 | $66.28 | $66.67 | $52.10 | 349,964 |
| 2020-10-12 | $67.26 | $67.51 | $66.73 | $67.28 | $52.57 | 230,856 |
| 2020-10-09 | $67.76 | $68.48 | $66.76 | $67.03 | $52.38 | 539,506 |
| 2020-10-08 | $66.31 | $66.93 | $65.65 | $66.85 | $52.24 | 334,316 |
| 2020-10-07 | $65.68 | $66.22 | $65.26 | $65.83 | $51.44 | 333,544 |
| 2020-10-06 | $66.36 | $66.93 | $65.13 | $65.33 | $51.05 | 510,261 |
| 2020-10-05 | $66.03 | $66.40 | $65.48 | $66.13 | $51.67 | 556,484 |
| 2020-10-02 | $64.44 | $66.20 | $64.44 | $65.45 | $51.14 | 421,777 |
| 2020-10-01 | $65.25 | $66.43 | $65.12 | $65.83 | $51.44 | 734,386 |
| 2020-09-30 | $63.25 | $65.44 | $63.02 | $64.98 | $50.77 | 955,137 |
| 2020-09-29 | $62.96 | $63.42 | $62.53 | $62.98 | $49.00 | 406,997 |
| 2020-09-28 | $63.37 | $64.04 | $62.79 | $63.06 | $49.06 | 550,543 |
| 2020-09-25 | $60.85 | $62.66 | $60.51 | $62.58 | $48.69 | 595,226 |
| 2020-09-24 | $61.10 | $62.02 | $60.44 | $61.30 | $47.69 | 606,515 |
| 2020-09-23 | $62.01 | $62.41 | $61.17 | $61.35 | $47.73 | 834,626 |
| 2020-09-22 | $63.43 | $63.56 | $61.66 | $61.98 | $48.22 | 694,056 |
| 2020-09-21 | $63.26 | $63.62 | $61.06 | $63.57 | $49.46 | 880,646 |
| 2020-09-18 | $65.47 | $65.87 | $64.38 | $64.95 | $50.53 | 1,780,581 |
| 2020-09-17 | $64.57 | $65.36 | $63.88 | $65.24 | $50.76 | 584,492 |
| 2020-09-16 | $65.23 | $65.73 | $64.65 | $65.01 | $50.58 | 579,243 |
| 2020-09-15 | $65.78 | $66.80 | $64.55 | $64.74 | $50.37 | 644,946 |
| 2020-09-14 | $64.05 | $65.22 | $63.90 | $65.02 | $50.59 | 454,994 |
| 2020-09-11 | $63.77 | $64.01 | $62.62 | $63.92 | $49.73 | 655,046 |
| 2020-09-10 | $63.51 | $64.17 | $63.41 | $63.56 | $49.45 | 667,466 |
| 2020-09-09 | $64.98 | $65.36 | $63.46 | $63.71 | $49.57 | 1,782,114 |
| 2020-09-08 | $65.89 | $66.16 | $64.20 | $64.90 | $50.49 | 1,083,591 |
| 2020-09-04 | $66.80 | $66.99 | $64.68 | $66.14 | $51.46 | 509,243 |
| 2020-09-03 | $67.27 | $67.64 | $65.77 | $66.15 | $51.47 | 529,526 |
| 2020-09-02 | $65.69 | $67.25 | $65.26 | $67.06 | $52.18 | 444,326 |
| 2020-09-01 | $65.01 | $65.73 | $64.75 | $65.56 | $51.01 | 542,584 |
| 2020-08-31 | $65.86 | $66.27 | $65.23 | $65.24 | $50.76 | 679,340 |
| 2020-08-28 | $65.41 | $66.36 | $64.83 | $66.16 | $51.47 | 873,474 |
| 2020-08-27 | $61.94 | $65.30 | $61.45 | $65.14 | $50.68 | 1,122,424 |
| 2020-08-26 | $61.48 | $61.90 | $60.86 | $61.80 | $48.08 | 566,325 |
| 2020-08-25 | $61.79 | $61.94 | $60.50 | $61.70 | $48.00 | 542,675 |
| 2020-08-24 | $61.83 | $62.48 | $61.10 | $61.74 | $48.04 | 474,277 |
| 2020-08-21 | $61.43 | $61.79 | $60.87 | $61.65 | $47.97 | 570,038 |
| 2020-08-20 | $61.66 | $62.49 | $61.45 | $61.69 | $48.00 | 805,302 |
| 2020-08-19 | $63.14 | $63.63 | $62.15 | $62.23 | $48.42 | 671,118 |
| 2020-08-18 | $62.45 | $63.11 | $62.08 | $62.81 | $48.87 | 863,768 |
| 2020-08-17 | $63.49 | $63.49 | $62.43 | $62.62 | $48.72 | 524,236 |
| 2020-08-14 | $63.65 | $64.47 | $62.84 | $63.18 | $49.16 | 572,859 |
| 2020-08-13 | $64.60 | $64.60 | $62.72 | $64.12 | $49.89 | 1,135,797 |
| 2020-08-12 | $66.34 | $66.42 | $64.50 | $65.19 | $50.72 | 733,574 |
| 2020-08-11 | $67.63 | $67.83 | $65.66 | $65.84 | $51.23 | 680,240 |
| 2020-08-10 | $67.52 | $68.19 | $66.86 | $67.19 | $52.28 | 691,068 |
| 2020-08-07 | $67.67 | $68.30 | $67.03 | $67.61 | $52.60 | 431,427 |
| 2020-08-06 | $68.28 | $68.70 | $67.69 | $68.07 | $52.96 | 547,945 |
| 2020-08-05 | $68.53 | $68.53 | $66.99 | $68.12 | $53.00 | 598,145 |
| 2020-08-04 | $67.80 | $68.48 | $67.67 | $68.03 | $52.93 | 481,642 |
| 2020-08-03 | $68.60 | $68.86 | $67.83 | $68.18 | $53.05 | 535,867 |
| 2020-07-31 | $68.36 | $69.38 | $67.66 | $68.08 | $52.97 | 758,007 |
| 2020-07-30 | $68.66 | $68.99 | $67.43 | $68.68 | $53.44 | 480,047 |
| 2020-07-29 | $69.00 | $70.60 | $68.86 | $69.72 | $54.24 | 1,267,589 |
| 2020-07-28 | $69.48 | $71.72 | $67.67 | $69.01 | $53.69 | 1,847,286 |
| 2020-07-27 | $65.78 | $67.19 | $65.45 | $66.78 | $51.96 | 1,092,246 |
| 2020-07-24 | $66.52 | $66.80 | $65.88 | $66.04 | $51.38 | 488,920 |
| 2020-07-23 | $65.94 | $67.15 | $65.88 | $66.65 | $51.86 | 714,450 |
| 2020-07-22 | $65.70 | $66.32 | $64.65 | $65.88 | $51.26 | 740,252 |
| 2020-07-21 | $64.35 | $66.27 | $63.93 | $65.47 | $50.94 | 930,060 |
| 2020-07-20 | $64.92 | $65.21 | $63.18 | $63.55 | $49.44 | 562,003 |
| 2020-07-17 | $65.52 | $65.79 | $64.52 | $65.00 | $50.57 | 828,563 |
| 2020-07-16 | $65.19 | $65.95 | $64.68 | $65.36 | $50.85 | 328,223 |
| 2020-07-15 | $63.83 | $65.67 | $63.83 | $65.21 | $50.74 | 848,701 |
| 2020-07-14 | $60.62 | $62.85 | $60.60 | $62.78 | $48.85 | 997,090 |
| 2020-07-13 | $61.80 | $62.47 | $60.72 | $60.85 | $47.34 | 525,444 |
| 2020-07-10 | $60.29 | $61.52 | $59.80 | $61.30 | $47.69 | 580,529 |
| 2020-07-09 | $61.23 | $61.23 | $59.10 | $60.29 | $46.91 | 681,391 |
| 2020-07-08 | $61.87 | $62.30 | $60.79 | $61.44 | $47.80 | 709,097 |
| 2020-07-07 | $62.41 | $62.89 | $61.33 | $62.06 | $48.28 | 722,190 |
| 2020-07-06 | $63.37 | $63.41 | $62.03 | $62.95 | $48.98 | 1,712,288 |
| 2020-07-02 | $63.30 | $63.91 | $61.67 | $62.15 | $48.36 | 876,229 |
| 2020-07-01 | $61.65 | $63.44 | $61.65 | $62.73 | $48.81 | 1,497,382 |
| 2020-06-30 | $60.35 | $62.17 | $60.35 | $61.93 | $48.18 | 999,905 |
| 2020-06-29 | $59.73 | $60.99 | $59.25 | $60.68 | $47.00 | 819,355 |
| 2020-06-26 | $60.39 | $61.68 | $59.23 | $59.31 | $45.94 | 1,306,953 |
| 2020-06-25 | $60.76 | $60.80 | $58.99 | $60.53 | $46.88 | 2,021,061 |
| 2020-06-24 | $62.39 | $62.64 | $60.00 | $60.89 | $47.16 | 1,089,970 |
| 2020-06-23 | $64.24 | $64.56 | $62.84 | $63.17 | $48.93 | 1,104,839 |
| 2020-06-22 | $64.10 | $64.27 | $62.93 | $63.74 | $49.37 | 708,894 |
| 2020-06-19 | $65.61 | $66.77 | $64.07 | $64.24 | $49.76 | 1,410,290 |
| 2020-06-18 | $65.05 | $65.80 | $63.69 | $65.23 | $50.52 | 807,387 |
| 2020-06-17 | $67.60 | $67.72 | $65.36 | $65.60 | $50.81 | 649,884 |
| 2020-06-16 | $69.07 | $69.52 | $66.50 | $67.22 | $52.06 | 968,739 |
| 2020-06-15 | $64.31 | $66.93 | $63.60 | $66.53 | $51.53 | 895,018 |
| 2020-06-12 | $68.69 | $68.69 | $64.81 | $66.00 | $51.12 | 1,167,115 |
| 2020-06-11 | $69.61 | $69.87 | $66.18 | $66.50 | $51.51 | 1,195,479 |
| 2020-06-10 | $72.64 | $73.05 | $70.79 | $71.67 | $55.51 | 705,145 |
| 2020-06-09 | $73.77 | $74.16 | $72.57 | $72.74 | $56.34 | 567,119 |
| 2020-06-08 | $73.70 | $74.69 | $73.35 | $74.56 | $57.75 | 812,978 |
| 2020-06-05 | $73.27 | $74.67 | $73.08 | $73.24 | $56.73 | 666,594 |
| 2020-06-04 | $72.83 | $73.24 | $71.33 | $71.59 | $55.45 | 1,047,557 |
| 2020-06-03 | $74.79 | $75.56 | $73.57 | $73.68 | $57.07 | 569,931 |
| 2020-06-02 | $74.28 | $74.62 | $72.95 | $73.85 | $57.20 | 582,842 |
| 2020-06-01 | $73.26 | $75.08 | $73.25 | $74.06 | $57.36 | 674,006 |
| 2020-05-29 | $73.79 | $74.47 | $72.31 | $73.25 | $56.73 | 1,553,688 |
| 2020-05-28 | $75.48 | $76.31 | $74.02 | $74.49 | $57.70 | 576,918 |
| 2020-05-27 | $75.82 | $75.82 | $72.76 | $74.68 | $57.84 | 830,092 |
| 2020-05-26 | $75.02 | $75.78 | $74.33 | $74.97 | $58.07 | 988,061 |
| 2020-05-22 | $73.50 | $73.89 | $72.18 | $73.17 | $56.67 | 1,100,863 |
| 2020-05-21 | $71.58 | $73.49 | $70.99 | $73.22 | $56.71 | 794,177 |
| 2020-05-20 | $73.36 | $74.12 | $71.56 | $71.99 | $55.76 | 1,367,306 |
| 2020-05-19 | $69.55 | $73.26 | $69.55 | $72.14 | $55.87 | 1,188,068 |
| 2020-05-18 | $67.14 | $70.53 | $67.14 | $70.02 | $54.23 | 887,985 |
| 2020-05-15 | $63.33 | $65.67 | $62.88 | $65.23 | $50.52 | 1,399,906 |
| 2020-05-14 | $62.79 | $63.61 | $61.31 | $63.39 | $49.10 | 614,483 |
| 2020-05-13 | $65.01 | $65.38 | $62.76 | $63.62 | $49.28 | 695,721 |
| 2020-05-12 | $68.46 | $68.99 | $65.54 | $65.57 | $50.79 | 521,976 |
| 2020-05-11 | $67.03 | $68.83 | $66.86 | $68.36 | $52.95 | 1,304,220 |
| 2020-05-08 | $65.83 | $68.54 | $65.48 | $67.98 | $52.65 | 593,828 |
| 2020-05-07 | $66.05 | $66.29 | $64.71 | $64.84 | $50.22 | 634,969 |
| 2020-05-06 | $66.43 | $66.43 | $65.04 | $65.11 | $50.43 | 390,169 |
| 2020-05-05 | $65.69 | $67.16 | $65.69 | $66.03 | $51.14 | 766,829 |
| 2020-05-04 | $64.00 | $65.08 | $63.48 | $64.66 | $50.08 | 732,206 |
| 2020-05-01 | $65.01 | $65.15 | $63.26 | $64.98 | $50.33 | 1,057,497 |
| 2020-04-30 | $68.53 | $68.54 | $65.41 | $66.25 | $51.31 | 1,717,047 |
| 2020-04-29 | $66.52 | $70.01 | $66.27 | $69.21 | $53.61 | 1,229,259 |
| 2020-04-28 | $71.38 | $71.48 | $67.42 | $67.42 | $52.22 | 1,075,074 |
| 2020-04-27 | $68.95 | $70.28 | $68.95 | $69.98 | $54.20 | 917,989 |
| 2020-04-24 | $68.71 | $68.71 | $66.97 | $68.07 | $52.72 | 782,938 |
| 2020-04-23 | $67.92 | $69.14 | $67.52 | $68.09 | $52.74 | 898,515 |
| 2020-04-22 | $68.71 | $69.61 | $67.62 | $67.72 | $52.45 | 519,716 |
| 2020-04-21 | $67.98 | $69.31 | $67.32 | $67.39 | $52.20 | 848,347 |
| 2020-04-20 | $70.47 | $71.16 | $69.38 | $69.53 | $53.85 | 1,023,008 |
| 2020-04-17 | $71.90 | $71.93 | $70.33 | $71.46 | $55.35 | 862,368 |
| 2020-04-16 | $69.78 | $70.80 | $68.39 | $70.05 | $54.26 | 658,364 |
| 2020-04-15 | $68.63 | $70.97 | $68.61 | $69.76 | $54.03 | 846,366 |
| 2020-04-14 | $71.81 | $72.65 | $69.79 | $70.81 | $54.84 | 763,594 |
| 2020-04-13 | $70.58 | $70.77 | $68.87 | $69.89 | $54.13 | 820,802 |
| 2020-04-09 | $70.90 | $72.41 | $69.88 | $71.38 | $55.29 | 637,665 |
| 2020-04-08 | $65.10 | $70.74 | $65.05 | $69.64 | $53.94 | 1,582,979 |
| 2020-04-07 | $66.72 | $67.60 | $65.03 | $65.08 | $50.41 | 1,135,308 |
| 2020-04-06 | $62.23 | $64.23 | $61.35 | $63.97 | $49.55 | 983,198 |
| 2020-04-03 | $61.64 | $62.15 | $58.79 | $60.08 | $46.53 | 1,467,107 |
| 2020-04-02 | $59.87 | $62.45 | $59.39 | $62.09 | $48.09 | 1,567,159 |
| 2020-04-01 | $61.49 | $62.45 | $60.13 | $60.69 | $47.01 | 1,103,037 |
| 2020-03-31 | $63.47 | $65.01 | $62.76 | $64.03 | $49.59 | 1,416,985 |
| 2020-03-30 | $60.33 | $62.92 | $58.97 | $62.52 | $48.21 | 1,112,337 |
| 2020-03-27 | $57.33 | $61.95 | $55.76 | $60.73 | $46.83 | 991,241 |
| 2020-03-26 | $57.01 | $61.82 | $55.87 | $59.46 | $45.85 | 1,091,934 |
| 2020-03-25 | $54.72 | $57.54 | $53.17 | $55.98 | $43.17 | 1,213,764 |
| 2020-03-24 | $53.04 | $55.27 | $50.50 | $54.93 | $42.36 | 1,084,519 |
| 2020-03-23 | $50.20 | $53.18 | $48.22 | $50.07 | $38.61 | 1,555,281 |
| 2020-03-20 | $53.85 | $55.13 | $48.61 | $50.54 | $38.97 | 2,207,176 |
| 2020-03-19 | $52.91 | $58.61 | $51.67 | $53.90 | $41.57 | 1,403,970 |
| 2020-03-18 | $52.43 | $55.21 | $48.01 | $52.92 | $40.81 | 1,618,085 |
| 2020-03-17 | $58.67 | $59.52 | $55.44 | $56.03 | $43.21 | 1,281,082 |
| 2020-03-16 | $53.00 | $61.77 | $52.01 | $57.53 | $44.37 | 2,218,996 |
| 2020-03-13 | $62.28 | $64.03 | $57.60 | $63.91 | $49.29 | 1,365,931 |
| 2020-03-12 | $58.83 | $62.26 | $54.50 | $59.00 | $45.50 | 3,229,561 |
| 2020-03-11 | $69.94 | $69.98 | $62.82 | $63.85 | $49.24 | 1,498,331 |
| 2020-03-10 | $71.78 | $72.03 | $68.84 | $71.74 | $55.32 | 1,119,097 |
| 2020-03-09 | $72.68 | $73.04 | $69.32 | $69.86 | $53.87 | 1,544,596 |
| 2020-03-06 | $76.99 | $78.07 | $74.66 | $77.26 | $59.58 | 1,439,573 |
| 2020-03-05 | $80.63 | $80.63 | $76.86 | $78.90 | $60.84 | 1,468,052 |
| 2020-03-04 | $78.00 | $82.53 | $76.85 | $82.05 | $63.27 | 1,899,499 |
| 2020-03-03 | $76.56 | $78.85 | $73.64 | $73.92 | $57.00 | 1,065,634 |
| 2020-03-02 | $74.89 | $76.77 | $74.28 | $76.54 | $59.02 | 1,426,074 |
| 2020-02-28 | $73.13 | $75.30 | $72.28 | $74.84 | $57.71 | 1,625,857 |
| 2020-02-27 | $76.24 | $78.03 | $74.01 | $75.12 | $57.93 | 931,466 |
| 2020-02-26 | $77.51 | $79.06 | $77.05 | $77.38 | $59.67 | 783,583 |
| 2020-02-25 | $79.61 | $80.02 | $76.60 | $76.87 | $59.28 | 835,301 |
| 2020-02-24 | $79.81 | $80.41 | $78.87 | $79.20 | $61.08 | 632,814 |
| 2020-02-21 | $82.39 | $82.65 | $80.88 | $81.64 | $62.96 | 689,201 |
| 2020-02-20 | $82.65 | $83.30 | $81.75 | $82.56 | $63.67 | 556,493 |
| 2020-02-19 | $82.48 | $83.14 | $82.06 | $82.81 | $63.86 | 589,595 |
| 2020-02-18 | $82.36 | $82.93 | $81.81 | $82.48 | $63.61 | 384,709 |
| 2020-02-14 | $82.45 | $82.76 | $81.75 | $82.61 | $63.71 | 401,399 |
| 2020-02-13 | $81.50 | $82.75 | $81.50 | $82.41 | $63.55 | 448,873 |
| 2020-02-12 | $82.01 | $83.02 | $81.29 | $82.12 | $63.33 | 746,262 |
| 2020-02-11 | $81.96 | $82.93 | $81.29 | $81.73 | $63.03 | 611,387 |
| 2020-02-10 | $79.96 | $81.98 | $79.59 | $81.84 | $63.11 | 938,981 |
| 2020-02-07 | $79.85 | $80.74 | $78.36 | $79.59 | $61.38 | 1,043,243 |
| 2020-02-06 | $79.71 | $80.42 | $78.92 | $79.79 | $61.53 | 969,502 |
| 2020-02-05 | $79.37 | $80.37 | $79.12 | $79.29 | $61.15 | 874,897 |
| 2020-02-04 | $78.04 | $79.01 | $77.92 | $78.67 | $60.67 | 558,447 |
| 2020-02-03 | $77.36 | $78.04 | $76.88 | $77.17 | $59.51 | 651,375 |
| 2020-01-31 | $76.71 | $77.47 | $76.03 | $77.03 | $59.40 | 772,868 |
| 2020-01-30 | $76.63 | $77.30 | $75.53 | $77.24 | $59.56 | 460,503 |
| 2020-01-29 | $78.05 | $78.40 | $76.82 | $77.15 | $59.50 | 721,935 |
| 2020-01-28 | $77.92 | $78.26 | $77.29 | $78.15 | $60.27 | 825,680 |
| 2020-01-27 | $77.91 | $78.27 | $77.27 | $77.34 | $59.64 | 755,759 |
| 2020-01-24 | $79.14 | $79.19 | $78.02 | $78.84 | $60.80 | 374,799 |
| 2020-01-23 | $79.29 | $79.60 | $78.49 | $78.98 | $60.91 | 575,735 |
| 2020-01-22 | $80.31 | $80.43 | $79.29 | $79.58 | $61.37 | 487,434 |
| 2020-01-21 | $79.27 | $79.77 | $78.76 | $79.72 | $61.48 | 442,425 |
| 2020-01-17 | $80.51 | $80.72 | $78.68 | $79.46 | $61.28 | 884,308 |
| 2020-01-16 | $78.19 | $80.57 | $77.87 | $80.25 | $61.89 | 1,097,669 |
| 2020-01-15 | $77.84 | $78.81 | $77.16 | $77.50 | $59.77 | 1,246,191 |
| 2020-01-14 | $76.50 | $77.66 | $75.35 | $77.55 | $59.80 | 1,457,227 |
| 2020-01-13 | $73.34 | $76.77 | $72.54 | $76.68 | $59.13 | 1,819,196 |
| 2020-01-10 | $69.24 | $71.05 | $69.12 | $70.97 | $54.73 | 1,149,781 |
| 2020-01-09 | $69.11 | $69.28 | $68.26 | $68.90 | $53.13 | 986,091 |
| 2020-01-08 | $68.40 | $69.27 | $68.19 | $68.90 | $53.13 | 1,069,355 |
| 2020-01-07 | $68.70 | $68.70 | $67.88 | $68.23 | $52.62 | 540,940 |
| 2020-01-06 | $68.57 | $69.15 | $67.99 | $68.92 | $53.15 | 1,340,362 |
| 2020-01-03 | $68.30 | $69.38 | $68.27 | $69.17 | $53.34 | 808,257 |
| 2020-01-02 | $69.60 | $69.78 | $67.97 | $69.16 | $53.33 | 647,302 |
| 2019-12-31 | $68.96 | $69.53 | $68.96 | $69.27 | $53.42 | 579,636 |
| 2019-12-30 | $69.93 | $70.07 | $69.26 | $69.30 | $53.23 | 451,041 |
| 2019-12-27 | $69.60 | $69.99 | $69.28 | $69.75 | $53.57 | 347,466 |
| 2019-12-26 | $69.76 | $70.21 | $69.25 | $69.45 | $53.34 | 337,825 |
| 2019-12-24 | $69.55 | $70.10 | $69.37 | $69.54 | $53.41 | 221,370 |
| 2019-12-23 | $69.73 | $69.86 | $68.81 | $69.52 | $53.40 | 679,203 |
| 2019-12-20 | $70.09 | $70.83 | $69.32 | $69.47 | $53.36 | 1,952,375 |
| 2019-12-19 | $70.95 | $71.21 | $69.72 | $70.09 | $53.83 | 484,943 |
| 2019-12-18 | $70.35 | $70.88 | $69.78 | $70.68 | $54.29 | 748,968 |
| 2019-12-17 | $69.98 | $70.43 | $69.60 | $69.89 | $53.68 | 1,165,689 |
| 2019-12-16 | $70.68 | $70.80 | $69.71 | $69.77 | $53.59 | 890,236 |
| 2019-12-13 | $70.32 | $71.02 | $69.95 | $70.39 | $54.06 | 361,698 |
| 2019-12-12 | $70.71 | $71.57 | $70.16 | $70.58 | $54.21 | 376,945 |
| 2019-12-11 | $71.00 | $71.43 | $70.55 | $70.67 | $54.28 | 473,552 |
| 2019-12-10 | $71.45 | $71.97 | $71.15 | $71.79 | $55.14 | 420,071 |
| 2019-12-09 | $72.01 | $72.01 | $71.44 | $71.59 | $54.99 | 400,308 |
| 2019-12-06 | $72.07 | $72.60 | $71.72 | $72.09 | $55.37 | 435,199 |
| 2019-12-05 | $71.38 | $71.61 | $70.93 | $71.31 | $54.77 | 410,812 |
| 2019-12-04 | $71.11 | $71.60 | $71.04 | $71.18 | $54.67 | 608,628 |
| 2019-12-03 | $69.67 | $70.84 | $69.50 | $70.55 | $54.19 | 400,116 |
| 2019-12-02 | $70.68 | $71.07 | $69.79 | $70.11 | $53.85 | 581,686 |
| 2019-11-29 | $71.25 | $71.55 | $70.52 | $70.71 | $54.31 | 209,707 |
| 2019-11-27 | $71.30 | $71.77 | $70.93 | $71.37 | $54.82 | 376,223 |
| 2019-11-26 | $71.48 | $71.48 | $70.92 | $71.14 | $54.64 | 596,770 |
| 2019-11-25 | $71.11 | $72.00 | $70.90 | $71.78 | $55.13 | 508,906 |
| 2019-11-22 | $70.86 | $71.03 | $70.08 | $70.83 | $54.40 | 585,427 |
| 2019-11-21 | $70.00 | $70.56 | $69.49 | $70.39 | $54.06 | 914,047 |
| 2019-11-20 | $70.04 | $70.99 | $69.57 | $70.00 | $53.76 | 897,782 |
| 2019-11-19 | $70.53 | $71.26 | $70.23 | $70.24 | $53.95 | 757,053 |
| 2019-11-18 | $69.54 | $70.52 | $69.38 | $70.30 | $53.99 | 1,210,198 |
| 2019-11-15 | $69.40 | $70.08 | $69.07 | $69.47 | $53.36 | 902,121 |
| 2019-11-14 | $68.93 | $69.63 | $68.77 | $69.21 | $53.16 | 674,856 |
| 2019-11-13 | $69.47 | $70.19 | $68.60 | $69.12 | $53.09 | 648,565 |
| 2019-11-12 | $69.84 | $70.40 | $69.51 | $69.85 | $53.65 | 681,777 |
| 2019-11-11 | $69.84 | $70.53 | $69.55 | $69.78 | $53.60 | 544,422 |
| 2019-11-08 | $69.83 | $70.68 | $69.69 | $70.41 | $54.08 | 601,068 |
| 2019-11-07 | $70.54 | $71.26 | $69.70 | $70.07 | $53.82 | 579,860 |
| 2019-11-06 | $68.74 | $70.27 | $68.17 | $70.05 | $53.80 | 758,805 |
| 2019-11-05 | $70.05 | $70.95 | $68.76 | $69.03 | $53.02 | 626,727 |
| 2019-11-04 | $69.10 | $70.02 | $68.04 | $69.87 | $53.66 | 999,998 |
| 2019-11-01 | $68.98 | $72.94 | $68.00 | $69.04 | $53.03 | 2,401,913 |
| 2019-10-31 | $63.83 | $64.47 | $62.76 | $64.02 | $49.17 | 1,007,846 |
| 2019-10-30 | $63.83 | $64.28 | $62.99 | $64.10 | $49.23 | 1,016,143 |
| 2019-10-29 | $67.62 | $68.99 | $63.64 | $63.73 | $48.95 | 2,470,950 |
| 2019-10-28 | $67.67 | $68.60 | $67.35 | $67.49 | $51.84 | 945,275 |
| 2019-10-25 | $66.39 | $67.71 | $66.20 | $67.68 | $51.98 | 616,531 |
| 2019-10-24 | $67.37 | $67.37 | $66.07 | $66.80 | $51.31 | 389,462 |
| 2019-10-23 | $67.47 | $67.47 | $66.76 | $67.26 | $51.66 | 610,980 |
| 2019-10-22 | $66.92 | $67.76 | $66.46 | $67.35 | $51.73 | 796,671 |
| 2019-10-21 | $67.21 | $67.30 | $66.38 | $66.49 | $51.07 | 452,296 |
| 2019-10-18 | $66.15 | $66.81 | $65.81 | $66.76 | $51.28 | 615,029 |
| 2019-10-17 | $65.48 | $66.47 | $65.20 | $66.39 | $50.99 | 607,220 |
| 2019-10-16 | $64.39 | $65.42 | $64.21 | $65.03 | $49.95 | 677,889 |
| 2019-10-15 | $64.03 | $65.10 | $63.81 | $64.71 | $49.70 | 610,899 |
| 2019-10-14 | $64.00 | $64.38 | $63.22 | $63.67 | $48.90 | 366,502 |
| 2019-10-11 | $64.33 | $65.24 | $64.13 | $64.18 | $49.29 | 687,256 |
| 2019-10-10 | $63.45 | $63.79 | $62.92 | $63.60 | $48.85 | 449,916 |
| 2019-10-09 | $62.44 | $63.48 | $62.39 | $63.28 | $48.60 | 547,288 |
| 2019-10-08 | $62.55 | $63.12 | $62.13 | $62.17 | $47.75 | 598,027 |
| 2019-10-07 | $62.26 | $63.39 | $62.10 | $63.08 | $48.45 | 963,758 |
| 2019-10-04 | $62.30 | $62.69 | $61.94 | $62.45 | $47.97 | 307,140 |
| 2019-10-03 | $60.34 | $62.13 | $60.14 | $62.06 | $47.67 | 621,810 |
| 2019-10-02 | $62.51 | $62.51 | $60.37 | $60.70 | $46.62 | 814,759 |
| 2019-10-01 | $63.36 | $64.31 | $62.61 | $62.88 | $48.30 | 1,778,365 |
| 2019-09-30 | $61.93 | $63.31 | $61.87 | $63.28 | $48.60 | 941,113 |
| 2019-09-27 | $62.38 | $62.58 | $61.58 | $62.19 | $47.56 | 1,211,192 |
| 2019-09-26 | $63.54 | $63.54 | $61.68 | $62.09 | $47.48 | 800,249 |
| 2019-09-25 | $62.85 | $63.50 | $62.13 | $63.42 | $48.50 | 714,882 |
| 2019-09-24 | $64.50 | $64.53 | $62.12 | $63.08 | $48.24 | 1,080,542 |
| 2019-09-23 | $64.01 | $64.55 | $63.64 | $64.31 | $49.18 | 958,649 |
| 2019-09-20 | $64.63 | $65.05 | $64.10 | $64.25 | $49.13 | 1,349,732 |
| 2019-09-19 | $63.43 | $64.75 | $63.34 | $64.42 | $49.26 | 949,895 |
| 2019-09-18 | $63.63 | $64.08 | $62.90 | $63.22 | $48.34 | 698,165 |
| 2019-09-17 | $64.30 | $64.45 | $63.07 | $63.60 | $48.63 | 659,622 |
| 2019-09-16 | $63.21 | $64.72 | $63.09 | $64.68 | $49.46 | 398,828 |
| 2019-09-13 | $64.69 | $65.53 | $63.45 | $63.79 | $48.78 | 657,993 |
| 2019-09-12 | $65.68 | $65.68 | $63.68 | $64.48 | $49.31 | 753,407 |
| 2019-09-11 | $64.85 | $66.10 | $64.63 | $65.38 | $49.99 | 796,130 |
| 2019-09-10 | $64.09 | $64.92 | $62.80 | $64.87 | $49.60 | 820,426 |
| 2019-09-09 | $64.00 | $64.72 | $63.28 | $64.27 | $49.15 | 1,127,386 |
| 2019-09-06 | $62.50 | $63.93 | $61.50 | $63.88 | $48.85 | 1,172,235 |
| 2019-09-05 | $60.90 | $61.41 | $60.33 | $61.02 | $46.66 | 549,327 |
| 2019-09-04 | $61.46 | $61.55 | $60.10 | $60.29 | $46.10 | 691,333 |
| 2019-09-03 | $60.31 | $61.13 | $60.04 | $60.74 | $46.45 | 678,143 |
| 2019-08-30 | $60.97 | $61.18 | $60.29 | $60.79 | $46.48 | 582,055 |
| 2019-08-29 | $59.59 | $60.53 | $59.58 | $60.50 | $46.26 | 407,797 |
| 2019-08-28 | $58.13 | $59.33 | $58.08 | $59.00 | $45.12 | 608,361 |
| 2019-08-27 | $60.96 | $61.14 | $58.48 | $58.50 | $44.73 | 617,690 |
| 2019-08-26 | $60.92 | $61.18 | $60.20 | $60.67 | $46.39 | 350,935 |
| 2019-08-23 | $61.77 | $62.38 | $60.28 | $60.48 | $46.25 | 437,042 |
| 2019-08-22 | $62.53 | $63.02 | $61.83 | $61.87 | $47.31 | 341,545 |
| 2019-08-21 | $62.33 | $62.88 | $61.89 | $62.58 | $47.85 | 416,609 |
| 2019-08-20 | $62.35 | $62.52 | $61.20 | $61.93 | $47.36 | 439,794 |
| 2019-08-19 | $62.71 | $62.99 | $62.02 | $62.26 | $47.61 | 481,062 |
| 2019-08-16 | $61.04 | $62.50 | $60.94 | $61.99 | $47.40 | 457,067 |
| 2019-08-15 | $61.43 | $61.87 | $60.44 | $60.54 | $46.29 | 525,263 |
| 2019-08-14 | $61.73 | $62.22 | $61.47 | $61.50 | $47.03 | 428,397 |
| 2019-08-13 | $61.66 | $62.78 | $61.32 | $62.36 | $47.69 | 536,582 |
| 2019-08-12 | $62.62 | $62.67 | $61.52 | $61.61 | $47.11 | 511,848 |
| 2019-08-09 | $63.94 | $64.31 | $63.06 | $63.18 | $48.31 | 628,231 |
| 2019-08-08 | $63.43 | $64.17 | $63.17 | $64.13 | $49.04 | 910,518 |
| 2019-08-07 | $59.98 | $63.44 | $59.85 | $63.22 | $48.34 | 1,286,250 |
| 2019-08-06 | $60.29 | $60.98 | $59.77 | $60.16 | $46.00 | 626,790 |
| 2019-08-05 | $61.83 | $62.34 | $59.30 | $60.13 | $45.98 | 1,481,965 |
| 2019-08-02 | $62.49 | $62.90 | $61.47 | $62.55 | $47.83 | 637,333 |
| 2019-08-01 | $63.90 | $64.53 | $62.26 | $62.36 | $47.69 | 1,158,299 |
| 2019-07-31 | $64.60 | $64.90 | $63.43 | $63.84 | $48.82 | 1,325,379 |
| 2019-07-30 | $64.07 | $65.39 | $62.15 | $64.83 | $49.57 | 2,683,894 |
| 2019-07-29 | $67.37 | $67.63 | $67.06 | $67.44 | $51.57 | 894,310 |
| 2019-07-26 | $67.41 | $68.53 | $66.99 | $67.53 | $51.64 | 727,657 |
| 2019-07-25 | $66.87 | $67.36 | $66.34 | $66.85 | $51.12 | 892,227 |
| 2019-07-24 | $65.89 | $67.19 | $65.13 | $66.93 | $51.18 | 665,335 |
| 2019-07-23 | $65.60 | $66.00 | $64.89 | $65.78 | $50.30 | 882,516 |
| 2019-07-22 | $65.95 | $66.19 | $65.39 | $65.69 | $50.23 | 1,290,497 |
| 2019-07-19 | $65.41 | $66.16 | $65.18 | $65.51 | $50.09 | 1,155,929 |
| 2019-07-18 | $64.78 | $65.72 | $64.11 | $65.40 | $50.01 | 923,695 |
| 2019-07-17 | $63.99 | $64.92 | $63.70 | $64.75 | $49.51 | 761,583 |
| 2019-07-16 | $64.27 | $64.75 | $63.76 | $64.13 | $49.04 | 574,343 |
| 2019-07-15 | $64.74 | $64.74 | $63.86 | $64.39 | $49.24 | 630,193 |
| 2019-07-12 | $63.38 | $64.90 | $63.38 | $64.55 | $49.36 | 911,031 |
| 2019-07-11 | $62.87 | $63.81 | $62.49 | $63.46 | $48.53 | 773,410 |
| 2019-07-10 | $62.71 | $63.37 | $62.07 | $62.37 | $47.69 | 484,265 |
| 2019-07-09 | $62.33 | $62.87 | $61.50 | $62.49 | $47.78 | 550,696 |
| 2019-07-08 | $63.51 | $63.52 | $62.62 | $62.86 | $48.07 | 512,996 |
| 2019-07-05 | $62.98 | $63.96 | $62.73 | $63.82 | $48.80 | 406,665 |
| 2019-07-03 | $63.54 | $64.03 | $62.96 | $63.32 | $48.42 | 895,118 |
| 2019-07-02 | $62.24 | $63.83 | $61.56 | $63.50 | $48.56 | 1,832,863 |
| 2019-07-01 | $63.56 | $63.66 | $62.07 | $62.56 | $47.84 | 845,365 |
| 2019-06-28 | $61.93 | $63.36 | $61.75 | $63.36 | $48.45 | 2,227,224 |
| 2019-06-27 | $61.77 | $62.37 | $61.31 | $61.99 | $47.20 | 672,655 |
| 2019-06-26 | $62.30 | $62.61 | $60.81 | $60.94 | $46.40 | 536,394 |
| 2019-06-25 | $61.67 | $62.87 | $60.91 | $62.21 | $47.37 | 1,031,613 |
| 2019-06-24 | $62.03 | $62.62 | $61.41 | $61.60 | $46.90 | 882,016 |
| 2019-06-21 | $60.70 | $62.18 | $60.41 | $61.96 | $47.18 | 1,566,007 |
| 2019-06-20 | $61.69 | $61.69 | $60.53 | $60.95 | $46.41 | 876,321 |
| 2019-06-19 | $60.85 | $61.30 | $59.91 | $61.29 | $46.67 | 838,606 |
| 2019-06-18 | $61.02 | $61.64 | $60.30 | $60.75 | $46.26 | 670,331 |
| 2019-06-17 | $59.96 | $60.95 | $59.44 | $60.72 | $46.23 | 970,973 |
| 2019-06-14 | $60.40 | $60.59 | $59.73 | $59.88 | $45.59 | 515,686 |
| 2019-06-13 | $60.47 | $60.78 | $59.89 | $60.55 | $46.10 | 470,646 |
| 2019-06-12 | $60.10 | $60.61 | $59.38 | $60.60 | $46.14 | 616,156 |
| 2019-06-11 | $60.85 | $60.87 | $59.74 | $60.10 | $45.76 | 701,960 |
| 2019-06-10 | $60.76 | $61.22 | $60.54 | $60.56 | $46.11 | 1,144,888 |
| 2019-06-07 | $61.30 | $61.42 | $60.64 | $60.69 | $46.21 | 588,108 |
| 2019-06-06 | $60.56 | $61.52 | $60.38 | $60.97 | $46.42 | 917,260 |
| 2019-06-05 | $61.08 | $61.18 | $59.65 | $60.41 | $46.00 | 1,051,373 |
| 2019-06-04 | $60.10 | $60.99 | $59.91 | $60.88 | $46.36 | 1,365,746 |
| 2019-06-03 | $58.93 | $60.08 | $58.93 | $59.60 | $45.38 | 1,056,604 |
| 2019-05-31 | $58.91 | $59.35 | $58.04 | $58.92 | $44.86 | 843,189 |
| 2019-05-30 | $59.70 | $60.43 | $59.09 | $59.31 | $45.16 | 1,072,441 |
| 2019-05-29 | $58.84 | $59.29 | $58.22 | $58.41 | $44.48 | 848,744 |
| 2019-05-28 | $59.17 | $60.04 | $58.61 | $59.14 | $45.03 | 982,862 |
| 2019-05-24 | $59.68 | $59.96 | $59.02 | $59.36 | $45.20 | 810,952 |
| 2019-05-23 | $59.48 | $60.02 | $59.02 | $59.52 | $45.32 | 747,717 |
| 2019-05-22 | $59.92 | $60.36 | $59.45 | $59.94 | $45.64 | 1,022,678 |
| 2019-05-21 | $59.54 | $60.62 | $59.54 | $59.96 | $45.66 | 1,149,390 |
| 2019-05-20 | $58.65 | $59.41 | $58.34 | $59.24 | $45.11 | 995,478 |
| 2019-05-17 | $59.17 | $60.36 | $58.91 | $59.25 | $45.11 | 1,741,011 |
| 2019-05-16 | $60.71 | $61.12 | $59.22 | $59.37 | $45.21 | 1,402,019 |
| 2019-05-15 | $61.16 | $61.78 | $60.66 | $60.75 | $46.26 | 980,477 |
| 2019-05-14 | $61.53 | $62.11 | $61.17 | $61.50 | $46.83 | 1,442,586 |
| 2019-05-13 | $61.59 | $62.07 | $61.08 | $61.58 | $46.89 | 985,168 |
| 2019-05-10 | $62.26 | $62.59 | $60.73 | $62.34 | $47.47 | 713,712 |
| 2019-05-09 | $62.45 | $62.65 | $61.47 | $62.16 | $47.33 | 1,179,976 |
| 2019-05-08 | $64.17 | $64.35 | $62.77 | $63.13 | $48.07 | 1,458,977 |
| 2019-05-07 | $64.46 | $64.92 | $63.72 | $64.10 | $48.81 | 760,926 |
| 2019-05-06 | $63.65 | $65.01 | $63.65 | $64.92 | $49.43 | 1,331,220 |
| 2019-05-03 | $63.61 | $64.60 | $63.27 | $64.48 | $49.10 | 1,169,954 |
| 2019-05-02 | $63.01 | $63.53 | $62.63 | $63.32 | $48.21 | 1,260,352 |
| 2019-05-01 | $64.51 | $64.93 | $62.86 | $62.97 | $47.95 | 1,404,430 |
| 2019-04-30 | $65.05 | $65.05 | $63.15 | $64.45 | $49.07 | 1,301,573 |
| 2019-04-29 | $65.28 | $65.50 | $63.95 | $64.55 | $49.15 | 1,758,728 |
| 2019-04-26 | $63.54 | $66.11 | $62.58 | $65.55 | $49.91 | 2,707,446 |
| 2019-04-25 | $61.92 | $63.27 | $61.58 | $62.64 | $47.70 | 1,398,292 |
| 2019-04-24 | $61.89 | $62.86 | $61.89 | $62.23 | $47.38 | 1,007,545 |
| 2019-04-23 | $59.50 | $62.00 | $59.35 | $61.97 | $47.19 | 1,225,444 |
| 2019-04-22 | $60.94 | $61.27 | $58.41 | $59.48 | $45.29 | 2,067,069 |
| 2019-04-18 | $58.12 | $62.00 | $57.87 | $61.27 | $46.65 | 2,781,344 |
| 2019-04-17 | $58.89 | $59.14 | $56.74 | $57.71 | $43.94 | 2,126,339 |
| 2019-04-16 | $61.92 | $61.92 | $58.56 | $58.89 | $44.84 | 1,717,975 |
| 2019-04-15 | $60.98 | $61.60 | $60.98 | $61.37 | $46.73 | 1,405,811 |
| 2019-04-12 | $61.20 | $61.65 | $60.60 | $61.06 | $46.49 | 977,576 |
| 2019-04-11 | $61.18 | $61.55 | $60.68 | $61.11 | $46.53 | 1,862,475 |
| 2019-04-10 | $60.59 | $61.15 | $60.59 | $61.04 | $46.48 | 938,668 |
| 2019-04-09 | $60.13 | $61.03 | $60.05 | $60.73 | $46.24 | 849,333 |
| 2019-04-08 | $60.41 | $60.77 | $60.23 | $60.33 | $45.94 | 1,709,339 |
| 2019-04-05 | $59.80 | $60.67 | $59.75 | $60.43 | $46.01 | 1,018,252 |
| 2019-04-04 | $58.79 | $59.98 | $58.58 | $59.73 | $45.48 | 1,030,541 |
| 2019-04-03 | $58.81 | $59.58 | $58.48 | $58.67 | $44.67 | 2,416,973 |
| 2019-04-02 | $58.33 | $58.51 | $57.78 | $58.33 | $44.41 | 876,681 |
| 2019-04-01 | $58.89 | $59.06 | $57.98 | $58.42 | $44.48 | 1,108,595 |
| 2019-03-29 | $58.72 | $58.72 | $58.07 | $58.40 | $44.47 | 750,559 |
| 2019-03-28 | $58.59 | $58.95 | $58.19 | $58.59 | $44.41 | 600,098 |
| 2019-03-27 | $59.06 | $59.51 | $57.69 | $58.46 | $44.31 | 677,225 |
| 2019-03-26 | $59.92 | $60.15 | $58.86 | $59.30 | $44.95 | 654,086 |
| 2019-03-25 | $60.09 | $60.09 | $58.94 | $59.61 | $45.18 | 571,636 |
| 2019-03-22 | $60.97 | $61.07 | $60.11 | $60.24 | $45.66 | 824,385 |
| 2019-03-21 | $59.86 | $61.97 | $59.86 | $61.36 | $46.51 | 914,660 |
| 2019-03-20 | $60.52 | $60.80 | $59.66 | $59.97 | $45.45 | 1,584,680 |
| 2019-03-19 | $60.38 | $61.51 | $59.96 | $60.66 | $45.98 | 673,573 |
| 2019-03-18 | $59.65 | $60.54 | $58.98 | $60.19 | $45.62 | 694,282 |
| 2019-03-15 | $60.19 | $60.48 | $59.60 | $59.73 | $45.27 | 1,028,941 |
| 2019-03-14 | $60.01 | $60.56 | $59.87 | $60.01 | $45.48 | 555,382 |
| 2019-03-13 | $60.02 | $60.33 | $59.57 | $60.06 | $45.52 | 877,050 |
| 2019-03-12 | $59.43 | $59.83 | $59.00 | $59.69 | $45.24 | 620,214 |
| 2019-03-11 | $59.34 | $59.65 | $58.91 | $59.39 | $45.01 | 747,557 |
| 2019-03-08 | $58.74 | $59.30 | $58.41 | $59.05 | $44.76 | 1,106,995 |
| 2019-03-07 | $59.83 | $60.01 | $58.65 | $59.01 | $44.73 | 1,025,021 |
| 2019-03-06 | $61.77 | $61.94 | $59.38 | $59.61 | $45.18 | 740,465 |
| 2019-03-05 | $62.20 | $62.23 | $61.41 | $61.79 | $46.83 | 741,194 |
| 2019-03-04 | $63.81 | $63.81 | $61.28 | $62.08 | $47.05 | 1,259,384 |
| 2019-03-01 | $63.40 | $63.86 | $62.57 | $63.77 | $48.33 | 717,972 |
| 2019-02-28 | $63.24 | $64.24 | $62.61 | $63.14 | $47.86 | 765,694 |
| 2019-02-27 | $64.24 | $64.39 | $62.82 | $63.29 | $47.97 | 583,820 |
| 2019-02-26 | $65.95 | $65.95 | $64.49 | $64.53 | $48.91 | 416,229 |
| 2019-02-25 | $66.16 | $66.52 | $65.65 | $65.81 | $49.88 | 609,112 |
| 2019-02-22 | $65.38 | $66.21 | $64.85 | $65.87 | $49.92 | 607,287 |
| 2019-02-21 | $65.37 | $65.77 | $64.88 | $65.39 | $49.56 | 734,569 |
| 2019-02-20 | $66.02 | $66.18 | $65.03 | $65.13 | $49.36 | 1,033,046 |
| 2019-02-19 | $66.84 | $67.06 | $65.82 | $66.34 | $50.28 | 1,269,450 |
| 2019-02-15 | $66.75 | $67.62 | $66.19 | $67.19 | $50.93 | 549,932 |
| 2019-02-14 | $65.57 | $66.59 | $65.25 | $66.21 | $50.18 | 1,100,043 |
| 2019-02-13 | $65.75 | $66.40 | $65.21 | $65.85 | $49.91 | 1,017,297 |
| 2019-02-12 | $65.77 | $65.79 | $64.79 | $65.69 | $49.79 | 1,010,767 |
| 2019-02-11 | $65.03 | $66.34 | $64.62 | $65.30 | $49.49 | 1,118,626 |
| 2019-02-08 | $67.50 | $68.42 | $63.67 | $65.10 | $49.34 | 1,357,327 |
| 2019-02-07 | $67.68 | $68.60 | $66.76 | $68.40 | $51.84 | 681,253 |
| 2019-02-06 | $67.73 | $68.43 | $67.36 | $68.08 | $51.60 | 627,846 |
| 2019-02-05 | $68.00 | $68.75 | $67.72 | $67.80 | $51.39 | 492,960 |
| 2019-02-04 | $67.07 | $67.71 | $66.47 | $67.71 | $51.32 | 535,749 |
| 2019-02-01 | $66.57 | $67.28 | $66.39 | $67.02 | $50.80 | 1,437,542 |
| 2019-01-31 | $66.71 | $67.10 | $66.27 | $66.84 | $50.66 | 743,143 |
| 2019-01-30 | $67.90 | $68.03 | $66.58 | $66.69 | $50.55 | 1,198,048 |
| 2019-01-29 | $67.38 | $67.68 | $66.59 | $67.58 | $51.22 | 404,770 |
| 2019-01-28 | $67.27 | $67.35 | $66.37 | $66.95 | $50.74 | 541,248 |
| 2019-01-25 | $66.38 | $67.72 | $66.08 | $67.43 | $51.11 | 1,844,995 |
| 2019-01-24 | $66.97 | $67.11 | $65.78 | $65.83 | $49.89 | 870,663 |
| 2019-01-23 | $66.39 | $68.15 | $66.38 | $66.97 | $50.76 | 984,032 |
| 2019-01-22 | $66.20 | $66.83 | $65.70 | $65.99 | $50.02 | 934,636 |
| 2019-01-18 | $66.95 | $67.01 | $65.58 | $66.48 | $50.39 | 494,004 |
| 2019-01-17 | $65.88 | $67.47 | $65.78 | $66.46 | $50.37 | 864,354 |
| 2019-01-16 | $66.22 | $66.63 | $65.77 | $65.84 | $49.90 | 552,561 |
| 2019-01-15 | $65.11 | $66.51 | $65.09 | $65.95 | $49.99 | 634,074 |
| 2019-01-14 | $64.95 | $65.81 | $64.77 | $65.06 | $49.31 | 802,205 |
| 2019-01-11 | $64.47 | $65.18 | $64.01 | $65.01 | $49.27 | 629,520 |
| 2019-01-10 | $64.74 | $65.06 | $63.75 | $64.33 | $48.76 | 915,835 |
| 2019-01-09 | $65.09 | $65.77 | $64.95 | $65.25 | $49.45 | 768,188 |
| 2019-01-08 | $63.94 | $64.78 | $63.39 | $64.53 | $48.91 | 929,307 |
| 2019-01-07 | $61.70 | $63.92 | $61.66 | $63.20 | $47.90 | 1,763,734 |
| 2019-01-04 | $60.75 | $62.47 | $60.75 | $61.66 | $46.73 | 2,806,894 |
| 2019-01-03 | $60.82 | $61.51 | $59.81 | $60.18 | $45.61 | 669,133 |
| 2019-01-02 | $61.10 | $61.82 | $60.43 | $61.27 | $46.44 | 1,098,825 |
| 2018-12-31 | $61.54 | $62.28 | $61.09 | $61.70 | $46.76 | 671,718 |
| 2018-12-28 | $61.80 | $62.07 | $60.93 | $61.34 | $46.29 | 687,989 |
| 2018-12-27 | $61.36 | $61.60 | $59.77 | $61.56 | $46.45 | 767,533 |
| 2018-12-26 | $59.71 | $62.02 | $59.49 | $61.97 | $46.76 | 565,331 |
| 2018-12-24 | $61.09 | $61.53 | $59.48 | $59.55 | $44.94 | 353,945 |
| 2018-12-21 | $63.17 | $64.00 | $61.44 | $61.60 | $46.48 | 1,374,939 |
| 2018-12-20 | $64.71 | $64.90 | $62.39 | $62.93 | $47.49 | 1,499,616 |
| 2018-12-19 | $67.26 | $67.26 | $64.52 | $64.78 | $48.88 | 1,282,325 |
| 2018-12-18 | $67.37 | $67.37 | $66.25 | $67.00 | $50.56 | 1,317,137 |
| 2018-12-17 | $67.51 | $68.00 | $65.98 | $66.68 | $50.32 | 1,533,727 |
| 2018-12-14 | $71.35 | $71.35 | $68.10 | $68.54 | $51.72 | 782,424 |
| 2018-12-13 | $73.38 | $73.66 | $71.86 | $72.04 | $54.36 | 537,343 |
| 2018-12-12 | $73.39 | $74.52 | $72.74 | $73.30 | $55.31 | 1,177,586 |
| 2018-12-11 | $72.06 | $73.35 | $71.67 | $72.51 | $54.72 | 811,454 |
| 2018-12-10 | $71.23 | $71.76 | $69.80 | $71.35 | $53.84 | 561,774 |
| 2018-12-07 | $71.46 | $72.57 | $70.83 | $71.16 | $53.70 | 818,477 |
| 2018-12-06 | $72.31 | $72.86 | $70.82 | $71.98 | $54.32 | 1,035,643 |
| 2018-12-04 | $74.57 | $75.86 | $72.40 | $73.01 | $55.10 | 912,648 |
| 2018-12-03 | $76.20 | $76.20 | $73.82 | $74.49 | $56.21 | 834,802 |
| 2018-11-30 | $74.28 | $75.30 | $74.04 | $75.21 | $56.76 | 833,774 |
| 2018-11-29 | $72.54 | $75.10 | $72.48 | $74.14 | $55.95 | 725,422 |
| 2018-11-28 | $72.08 | $73.25 | $72.01 | $72.95 | $55.05 | 1,071,832 |
| 2018-11-27 | $71.75 | $72.52 | $71.49 | $71.94 | $54.29 | 494,205 |
| 2018-11-26 | $72.02 | $72.64 | $71.57 | $71.97 | $54.31 | 554,415 |
| 2018-11-23 | $70.20 | $72.35 | $70.01 | $71.42 | $53.90 | 199,421 |
| 2018-11-21 | $70.65 | $71.36 | $70.15 | $70.80 | $53.43 | 445,969 |
| 2018-11-20 | $70.97 | $71.43 | $70.18 | $70.61 | $53.28 | 566,542 |
| 2018-11-19 | $73.63 | $73.77 | $71.33 | $71.72 | $54.12 | 819,574 |
| 2018-11-16 | $72.70 | $74.69 | $72.54 | $73.62 | $55.56 | 569,552 |
| 2018-11-15 | $70.96 | $72.54 | $69.95 | $72.32 | $54.57 | 692,630 |
| 2018-11-14 | $72.47 | $72.81 | $71.06 | $71.42 | $53.90 | 506,948 |
| 2018-11-13 | $73.75 | $74.01 | $71.71 | $71.91 | $54.27 | 546,169 |
| 2018-11-12 | $73.49 | $74.36 | $73.01 | $73.53 | $55.49 | 986,152 |
| 2018-11-09 | $73.83 | $74.15 | $72.63 | $73.22 | $55.25 | 963,671 |
| 2018-11-08 | $73.43 | $74.06 | $73.09 | $73.93 | $55.79 | 731,157 |
| 2018-11-07 | $71.84 | $73.40 | $71.79 | $73.36 | $55.36 | 744,244 |
| 2018-11-06 | $70.37 | $71.15 | $69.66 | $71.02 | $53.59 | 672,437 |
| 2018-11-05 | $69.25 | $70.46 | $68.57 | $70.41 | $53.13 | 1,318,252 |
| 2018-11-02 | $68.20 | $70.00 | $68.20 | $69.03 | $52.09 | 1,766,317 |
| 2018-11-01 | $67.34 | $68.56 | $65.94 | $67.75 | $51.13 | 3,672,651 |
| 2018-10-31 | $68.40 | $68.56 | $66.30 | $67.30 | $50.79 | 1,769,582 |
| 2018-10-30 | $71.00 | $71.00 | $66.42 | $67.82 | $51.18 | 1,845,425 |
| 2018-10-29 | $72.77 | $73.79 | $71.30 | $71.95 | $54.30 | 754,573 |
| 2018-10-26 | $72.77 | $73.01 | $70.75 | $71.91 | $54.27 | 699,022 |
| 2018-10-25 | $72.69 | $74.20 | $72.34 | $73.54 | $55.50 | 829,117 |
| 2018-10-24 | $73.81 | $74.92 | $72.37 | $72.39 | $54.63 | 1,141,547 |
| 2018-10-23 | $74.26 | $74.47 | $73.06 | $74.10 | $55.92 | 542,024 |
| 2018-10-22 | $74.88 | $75.34 | $74.05 | $75.01 | $56.60 | 600,246 |
| 2018-10-19 | $76.24 | $76.35 | $74.42 | $74.89 | $56.51 | 515,130 |
| 2018-10-18 | $75.72 | $76.08 | $75.21 | $75.92 | $57.29 | 546,592 |
| 2018-10-17 | $75.58 | $75.70 | $74.27 | $75.40 | $56.90 | 492,733 |
| 2018-10-16 | $74.48 | $75.66 | $74.13 | $75.52 | $56.99 | 526,183 |
| 2018-10-15 | $74.45 | $75.25 | $73.77 | $74.33 | $56.09 | 747,827 |
| 2018-10-12 | $75.48 | $75.86 | $73.48 | $74.28 | $56.05 | 1,223,726 |
| 2018-10-11 | $75.27 | $76.26 | $74.56 | $74.74 | $56.40 | 1,058,918 |
| 2018-10-10 | $77.25 | $77.61 | $75.48 | $75.49 | $56.97 | 1,033,824 |
| 2018-10-09 | $76.61 | $77.77 | $76.61 | $76.95 | $58.07 | 1,462,735 |
| 2018-10-08 | $76.78 | $77.17 | $75.53 | $76.59 | $57.80 | 579,248 |
| 2018-10-05 | $76.01 | $77.62 | $76.01 | $76.83 | $57.98 | 1,331,973 |
| 2018-10-04 | $77.02 | $77.21 | $76.01 | $76.21 | $57.51 | 508,998 |
| 2018-10-03 | $77.84 | $77.84 | $76.81 | $77.22 | $58.27 | 882,662 |
| 2018-10-02 | $78.54 | $79.15 | $77.22 | $77.57 | $58.54 | 1,148,406 |
| 2018-10-01 | $78.33 | $78.73 | $78.02 | $78.49 | $59.23 | 627,040 |
| 2018-09-28 | $76.56 | $78.06 | $76.41 | $77.95 | $58.82 | 707,671 |
| 2018-09-27 | $77.28 | $77.82 | $76.79 | $76.94 | $57.86 | 686,104 |
| 2018-09-26 | $77.25 | $78.14 | $76.75 | $77.20 | $58.06 | 614,104 |
| 2018-09-25 | $77.06 | $77.48 | $76.92 | $77.25 | $58.09 | 853,957 |
| 2018-09-24 | $77.00 | $77.56 | $76.59 | $77.15 | $58.02 | 928,511 |
| 2018-09-21 | $77.30 | $78.44 | $76.88 | $77.00 | $57.91 | 1,408,911 |
| 2018-09-20 | $77.55 | $77.72 | $76.72 | $77.29 | $58.12 | 1,186,186 |
| 2018-09-19 | $80.06 | $80.29 | $77.44 | $77.46 | $58.25 | 797,075 |
| 2018-09-18 | $80.14 | $80.78 | $79.82 | $79.87 | $60.06 | 682,485 |
| 2018-09-17 | $80.27 | $80.27 | $79.18 | $79.69 | $59.93 | 664,658 |
| 2018-09-14 | $80.52 | $81.02 | $80.01 | $80.21 | $60.32 | 662,327 |
| 2018-09-13 | $80.41 | $80.79 | $79.87 | $80.52 | $60.55 | 522,679 |
| 2018-09-12 | $80.02 | $80.54 | $79.59 | $80.15 | $60.27 | 592,766 |
| 2018-09-11 | $79.31 | $80.29 | $78.81 | $79.95 | $60.12 | 497,243 |
| 2018-09-10 | $79.68 | $79.85 | $78.90 | $79.27 | $59.61 | 735,736 |
| 2018-09-07 | $80.80 | $81.27 | $79.45 | $79.54 | $59.82 | 646,357 |
| 2018-09-06 | $81.14 | $81.58 | $80.49 | $80.88 | $60.82 | 454,451 |
| 2018-09-05 | $81.23 | $81.36 | $79.68 | $80.85 | $60.80 | 743,659 |
| 2018-09-04 | $82.00 | $82.12 | $80.95 | $81.36 | $61.18 | 603,298 |
| 2018-08-31 | $80.65 | $81.79 | $80.27 | $81.59 | $61.36 | 738,562 |
| 2018-08-30 | $81.00 | $81.34 | $80.19 | $80.66 | $60.66 | 1,103,023 |
| 2018-08-29 | $81.03 | $81.89 | $80.86 | $81.37 | $61.19 | 547,722 |
| 2018-08-28 | $81.22 | $81.50 | $80.65 | $81.04 | $60.94 | 1,122,049 |
| 2018-08-27 | $81.51 | $82.19 | $80.90 | $80.96 | $60.88 | 1,044,082 |
| 2018-08-24 | $81.42 | $81.88 | $81.14 | $81.40 | $61.21 | 784,580 |
| 2018-08-23 | $82.15 | $82.38 | $81.45 | $81.62 | $61.38 | 641,475 |
| 2018-08-22 | $81.57 | $82.46 | $81.44 | $82.35 | $61.93 | 406,854 |
| 2018-08-21 | $81.56 | $82.07 | $81.16 | $81.26 | $61.11 | 513,395 |
| 2018-08-20 | $80.80 | $81.68 | $80.54 | $81.45 | $61.25 | 527,781 |
| 2018-08-17 | $79.76 | $80.92 | $79.01 | $80.75 | $60.73 | 723,381 |
| 2018-08-16 | $79.96 | $79.96 | $79.42 | $79.52 | $59.80 | 771,966 |
| 2018-08-15 | $79.60 | $79.98 | $79.05 | $79.57 | $59.84 | 577,672 |
| 2018-08-14 | $79.64 | $80.13 | $79.64 | $79.76 | $59.98 | 859,652 |
| 2018-08-13 | $78.91 | $79.81 | $78.89 | $79.52 | $59.80 | 481,993 |
| 2018-08-10 | $78.64 | $79.56 | $78.57 | $78.98 | $59.39 | 584,293 |
| 2018-08-09 | $78.86 | $79.48 | $78.41 | $78.51 | $59.04 | 763,218 |
| 2018-08-08 | $79.34 | $79.89 | $78.32 | $78.43 | $58.98 | 864,538 |
| 2018-08-07 | $78.12 | $79.54 | $77.30 | $78.95 | $59.37 | 1,571,918 |
| 2018-08-06 | $78.44 | $78.88 | $77.96 | $78.22 | $58.82 | 790,374 |
| 2018-08-03 | $77.34 | $78.40 | $77.27 | $78.22 | $58.82 | 1,081,370 |
| 2018-08-02 | $75.46 | $77.82 | $75.46 | $77.68 | $58.42 | 1,280,282 |
| 2018-08-01 | $75.62 | $76.37 | $75.16 | $75.59 | $56.85 | 1,024,738 |
| 2018-07-31 | $73.37 | $75.86 | $73.15 | $75.63 | $56.88 | 1,018,748 |
| 2018-07-30 | $74.61 | $74.95 | $73.40 | $73.45 | $55.24 | 997,973 |
| 2018-07-27 | $76.05 | $76.05 | $74.57 | $74.76 | $56.22 | 1,415,349 |
| 2018-07-26 | $73.99 | $75.56 | $73.50 | $75.42 | $56.72 | 2,060,384 |
| 2018-07-25 | $69.76 | $70.57 | $69.52 | $70.42 | $52.96 | 1,139,450 |
| 2018-07-24 | $69.89 | $70.13 | $69.17 | $69.33 | $52.14 | 801,713 |
| 2018-07-23 | $70.04 | $70.28 | $69.56 | $69.85 | $52.53 | 602,215 |
| 2018-07-20 | $70.19 | $70.30 | $69.70 | $69.87 | $52.54 | 522,224 |
| 2018-07-19 | $69.38 | $70.43 | $69.01 | $70.25 | $52.83 | 718,520 |
| 2018-07-18 | $69.57 | $69.59 | $68.74 | $69.34 | $52.15 | 710,603 |
| 2018-07-17 | $68.78 | $69.42 | $68.69 | $69.39 | $52.18 | 1,064,278 |
| 2018-07-16 | $69.53 | $69.53 | $68.95 | $69.10 | $51.96 | 862,476 |
| 2018-07-13 | $69.49 | $69.87 | $69.13 | $69.30 | $52.11 | 726,772 |
| 2018-07-12 | $69.00 | $69.72 | $68.84 | $69.45 | $52.23 | 782,356 |
| 2018-07-11 | $69.02 | $69.39 | $68.53 | $68.66 | $51.63 | 1,574,127 |
| 2018-07-10 | $69.57 | $69.72 | $69.05 | $69.24 | $52.07 | 670,363 |
| 2018-07-09 | $69.48 | $69.76 | $69.19 | $69.30 | $52.11 | 1,157,111 |
| 2018-07-06 | $69.01 | $69.51 | $68.65 | $69.35 | $52.15 | 764,970 |
| 2018-07-05 | $69.23 | $69.25 | $68.28 | $68.67 | $51.64 | 2,079,439 |
| 2018-07-03 | $68.55 | $69.24 | $68.08 | $68.70 | $51.66 | 421,616 |
| 2018-07-02 | $67.51 | $68.34 | $66.71 | $68.10 | $51.21 | 1,027,114 |
| 2018-06-29 | $68.00 | $68.23 | $67.50 | $67.72 | $50.93 | 945,877 |
| 2018-06-28 | $67.00 | $68.29 | $66.07 | $68.07 | $51.00 | 922,486 |
| 2018-06-27 | $67.81 | $68.00 | $67.03 | $67.08 | $50.26 | 1,019,056 |
| 2018-06-26 | $67.16 | $68.34 | $67.15 | $68.06 | $50.99 | 1,072,229 |
| 2018-06-25 | $67.04 | $67.30 | $66.14 | $66.84 | $50.08 | 1,260,221 |
| 2018-06-22 | $69.21 | $69.54 | $66.82 | $66.92 | $50.14 | 11,850,832 |
| 2018-06-21 | $69.46 | $69.60 | $68.37 | $69.11 | $51.78 | 1,082,688 |
| 2018-06-20 | $67.93 | $69.48 | $67.93 | $69.24 | $51.88 | 1,104,796 |
| 2018-06-19 | $67.56 | $67.90 | $67.16 | $67.87 | $50.85 | 881,675 |
| 2018-06-18 | $67.41 | $67.75 | $67.09 | $67.71 | $50.73 | 707,273 |
| 2018-06-15 | $67.45 | $67.73 | $66.90 | $67.73 | $50.75 | 1,415,951 |
| 2018-06-14 | $66.89 | $67.49 | $66.41 | $67.46 | $50.54 | 583,396 |
| 2018-06-13 | $66.74 | $67.21 | $66.43 | $66.72 | $49.99 | 574,137 |
| 2018-06-12 | $66.94 | $67.05 | $66.19 | $66.63 | $49.92 | 688,346 |
| 2018-06-11 | $66.32 | $66.98 | $66.24 | $66.93 | $50.15 | 923,586 |
| 2018-06-08 | $65.78 | $66.39 | $65.43 | $66.31 | $49.68 | 515,619 |
| 2018-06-07 | $66.77 | $66.77 | $65.36 | $65.70 | $49.23 | 380,149 |
| 2018-06-06 | $66.49 | $66.88 | $66.10 | $66.54 | $49.86 | 571,229 |
| 2018-06-05 | $65.78 | $66.59 | $65.60 | $66.55 | $49.86 | 652,723 |
| 2018-06-04 | $65.08 | $65.75 | $64.65 | $65.74 | $49.26 | 657,620 |
| 2018-06-01 | $65.15 | $65.41 | $64.77 | $64.94 | $48.66 | 581,123 |
| 2018-05-31 | $65.45 | $65.87 | $64.69 | $64.75 | $48.51 | 653,638 |
| 2018-05-30 | $64.30 | $65.68 | $64.11 | $65.46 | $49.05 | 895,237 |
| 2018-05-29 | $62.98 | $64.09 | $62.98 | $64.05 | $47.99 | 622,083 |
| 2018-05-25 | $63.85 | $63.96 | $63.27 | $63.30 | $47.43 | 418,121 |
| 2018-05-24 | $63.70 | $64.18 | $63.37 | $63.79 | $47.79 | 359,708 |
| 2018-05-23 | $63.82 | $64.06 | $63.30 | $63.74 | $47.76 | 440,938 |
| 2018-05-22 | $63.39 | $64.17 | $63.25 | $63.79 | $47.79 | 688,631 |
| 2018-05-21 | $63.44 | $63.44 | $62.66 | $63.19 | $47.35 | 726,776 |
| 2018-05-18 | $63.46 | $63.66 | $62.85 | $62.90 | $47.13 | 581,079 |
| 2018-05-17 | $63.46 | $63.57 | $62.96 | $63.13 | $47.30 | 552,823 |
| 2018-05-16 | $62.79 | $63.80 | $62.52 | $63.27 | $47.41 | 643,409 |
| 2018-05-15 | $62.60 | $64.73 | $62.50 | $62.64 | $46.93 | 758,644 |
| 2018-05-14 | $63.32 | $63.42 | $62.32 | $62.75 | $47.02 | 633,527 |
| 2018-05-11 | $63.75 | $63.83 | $62.67 | $63.16 | $47.32 | 484,685 |
| 2018-05-10 | $63.90 | $64.31 | $63.35 | $63.68 | $47.71 | 478,612 |
| 2018-05-09 | $63.29 | $63.80 | $62.60 | $63.52 | $47.59 | 774,477 |
| 2018-05-08 | $63.32 | $63.55 | $62.85 | $63.34 | $47.46 | 549,490 |
| 2018-05-07 | $63.41 | $63.58 | $62.83 | $63.15 | $47.32 | 731,390 |
| 2018-05-04 | $62.45 | $63.67 | $61.90 | $62.88 | $47.11 | 659,261 |
| 2018-05-03 | $62.11 | $62.89 | $61.72 | $62.81 | $47.06 | 891,134 |
| 2018-05-02 | $61.35 | $62.71 | $61.35 | $62.36 | $46.72 | 940,503 |
| 2018-05-01 | $60.75 | $61.69 | $59.99 | $61.59 | $46.15 | 1,106,624 |
| 2018-04-30 | $61.92 | $62.55 | $60.76 | $60.82 | $45.57 | 1,263,571 |
| 2018-04-27 | $60.00 | $62.34 | $59.51 | $61.54 | $46.11 | 1,434,617 |
| 2018-04-26 | $57.26 | $57.63 | $56.78 | $57.48 | $43.07 | 641,101 |
| 2018-04-25 | $57.18 | $57.56 | $56.24 | $57.39 | $43.00 | 587,154 |
| 2018-04-24 | $58.03 | $58.42 | $56.84 | $57.39 | $43.00 | 651,830 |
| 2018-04-23 | $58.06 | $58.25 | $57.67 | $57.82 | $43.32 | 416,071 |
| 2018-04-20 | $58.15 | $58.44 | $57.87 | $57.92 | $43.40 | 455,384 |
| 2018-04-19 | $58.80 | $58.80 | $57.68 | $58.15 | $43.57 | 523,509 |
| 2018-04-18 | $58.50 | $59.44 | $58.28 | $58.80 | $44.06 | 754,985 |
| 2018-04-17 | $57.85 | $58.42 | $57.21 | $58.31 | $43.69 | 975,671 |
| 2018-04-16 | $57.21 | $57.68 | $56.79 | $57.22 | $42.87 | 1,058,926 |
| 2018-04-13 | $57.49 | $57.49 | $56.62 | $56.85 | $42.60 | 703,885 |
| 2018-04-12 | $57.46 | $58.16 | $57.18 | $57.24 | $42.89 | 565,716 |
| 2018-04-11 | $56.83 | $57.37 | $56.23 | $57.13 | $42.80 | 952,263 |
| 2018-04-10 | $57.99 | $58.00 | $57.14 | $57.18 | $42.84 | 744,174 |
| 2018-04-09 | $57.89 | $58.61 | $57.63 | $57.66 | $43.20 | 597,258 |
| 2018-04-06 | $58.63 | $59.40 | $57.17 | $57.58 | $43.14 | 664,836 |
| 2018-04-05 | $59.00 | $59.70 | $58.89 | $59.00 | $44.21 | 783,174 |
| 2018-04-04 | $56.97 | $58.87 | $56.85 | $58.67 | $43.96 | 1,106,709 |
| 2018-04-03 | $55.75 | $57.69 | $55.75 | $57.51 | $43.09 | 1,066,311 |
| 2018-04-02 | $56.95 | $58.05 | $55.40 | $55.68 | $41.72 | 945,274 |
| 2018-03-29 | $57.24 | $57.90 | $56.85 | $57.17 | $42.83 | 772,424 |
| 2018-03-28 | $56.56 | $57.33 | $56.49 | $57.08 | $42.58 | 506,708 |
| 2018-03-27 | $56.76 | $56.99 | $56.11 | $56.56 | $42.19 | 793,907 |
| 2018-03-26 | $56.86 | $57.03 | $55.55 | $56.56 | $42.19 | 715,246 |
| 2018-03-23 | $56.96 | $57.63 | $56.13 | $56.13 | $41.87 | 522,603 |
| 2018-03-22 | $57.37 | $58.57 | $56.91 | $56.91 | $42.45 | 772,809 |
| 2018-03-21 | $57.49 | $58.10 | $57.03 | $57.73 | $43.07 | 471,409 |
| 2018-03-20 | $57.35 | $57.75 | $56.90 | $57.30 | $42.75 | 562,081 |
| 2018-03-19 | $57.27 | $57.57 | $56.81 | $57.49 | $42.89 | 693,161 |
| 2018-03-16 | $58.10 | $58.36 | $57.40 | $57.63 | $42.99 | 1,759,670 |
| 2018-03-15 | $58.23 | $58.52 | $57.87 | $58.04 | $43.30 | 459,208 |
| 2018-03-14 | $58.14 | $58.63 | $57.81 | $58.11 | $43.35 | 802,060 |
| 2018-03-13 | $58.70 | $58.70 | $57.90 | $58.11 | $43.35 | 894,772 |
| 2018-03-12 | $58.51 | $58.85 | $58.01 | $58.57 | $43.69 | 589,756 |
| 2018-03-09 | $57.28 | $58.48 | $57.28 | $58.37 | $43.54 | 870,281 |
| 2018-03-08 | $58.37 | $59.29 | $56.93 | $57.17 | $42.65 | 1,211,447 |
| 2018-03-07 | $56.48 | $58.28 | $56.48 | $58.20 | $43.42 | 1,051,753 |
| 2018-03-06 | $56.16 | $57.04 | $55.54 | $57.01 | $42.53 | 886,760 |
| 2018-03-05 | $54.82 | $56.03 | $54.56 | $55.75 | $41.59 | 1,004,754 |
| 2018-03-02 | $53.32 | $55.19 | $53.19 | $55.08 | $41.09 | 744,970 |
| 2018-03-01 | $53.48 | $53.91 | $52.54 | $53.79 | $40.13 | 825,294 |
| 2018-02-28 | $55.01 | $55.14 | $53.22 | $53.26 | $39.73 | 672,543 |
| 2018-02-27 | $54.00 | $56.13 | $52.59 | $54.64 | $40.76 | 1,349,614 |
| 2018-02-26 | $53.00 | $53.68 | $52.52 | $53.62 | $40.00 | 408,220 |
| 2018-02-23 | $53.14 | $53.25 | $52.22 | $53.02 | $39.55 | 314,773 |
| 2018-02-22 | $52.75 | $53.69 | $52.52 | $53.04 | $39.57 | 446,829 |
| 2018-02-21 | $52.05 | $53.38 | $51.49 | $52.78 | $39.37 | 655,855 |
| 2018-02-20 | $51.88 | $52.19 | $51.48 | $52.04 | $38.82 | 627,059 |
| 2018-02-16 | $52.75 | $53.14 | $52.04 | $52.10 | $38.87 | 478,124 |
| 2018-02-15 | $52.26 | $52.85 | $51.81 | $52.83 | $39.41 | 812,672 |
| 2018-02-14 | $50.86 | $52.30 | $50.73 | $52.01 | $38.80 | 595,954 |
| 2018-02-13 | $51.47 | $52.08 | $50.63 | $51.25 | $38.23 | 794,449 |
| 2018-02-12 | $51.45 | $52.29 | $51.04 | $51.87 | $38.69 | 738,138 |
| 2018-02-09 | $52.11 | $52.34 | $49.86 | $51.35 | $38.31 | 842,385 |
| 2018-02-08 | $52.68 | $53.13 | $51.46 | $51.47 | $38.40 | 782,926 |
| 2018-02-07 | $51.69 | $53.16 | $51.46 | $52.65 | $39.28 | 837,765 |
| 2018-02-06 | $49.36 | $52.28 | $49.20 | $51.89 | $38.71 | 950,738 |
| 2018-02-05 | $51.27 | $51.85 | $50.33 | $50.33 | $37.55 | 913,851 |
| 2018-02-02 | $52.47 | $52.97 | $51.58 | $51.73 | $38.59 | 724,274 |
| 2018-02-01 | $52.82 | $53.24 | $52.02 | $52.97 | $39.52 | 795,020 |
| 2018-01-31 | $53.48 | $53.83 | $52.40 | $52.92 | $39.48 | 644,332 |
| 2018-01-30 | $53.13 | $53.84 | $52.01 | $53.30 | $39.76 | 501,369 |
| 2018-01-29 | $53.77 | $54.13 | $53.48 | $53.75 | $40.10 | 342,465 |
| 2018-01-26 | $53.68 | $54.00 | $53.07 | $54.00 | $40.28 | 449,830 |
| 2018-01-25 | $53.05 | $53.73 | $52.88 | $53.70 | $40.06 | 411,895 |
| 2018-01-24 | $53.32 | $53.53 | $52.75 | $52.88 | $39.45 | 709,195 |
| 2018-01-23 | $53.04 | $53.46 | $52.61 | $53.06 | $39.58 | 301,584 |
| 2018-01-22 | $52.37 | $53.14 | $52.10 | $52.95 | $39.50 | 450,227 |
| 2018-01-19 | $51.84 | $52.44 | $51.84 | $52.43 | $39.11 | 542,830 |
| 2018-01-18 | $52.15 | $52.42 | $51.66 | $51.92 | $38.73 | 452,733 |
| 2018-01-17 | $52.38 | $52.67 | $51.60 | $52.25 | $38.98 | 853,893 |
| 2018-01-16 | $51.67 | $52.03 | $51.24 | $51.31 | $38.28 | 1,392,398 |
| 2018-01-12 | $50.71 | $51.56 | $50.41 | $51.46 | $38.39 | 731,218 |
| 2018-01-11 | $49.40 | $50.84 | $49.40 | $50.51 | $37.68 | 1,080,349 |
| 2018-01-10 | $50.06 | $50.34 | $49.17 | $49.67 | $37.05 | 987,792 |
| 2018-01-09 | $49.90 | $50.35 | $49.56 | $50.06 | $37.34 | 1,104,856 |
| 2018-01-08 | $52.14 | $52.14 | $49.62 | $50.06 | $37.34 | 1,222,409 |
| 2018-01-05 | $52.33 | $52.58 | $51.33 | $52.47 | $39.14 | 726,540 |
| 2018-01-04 | $52.32 | $52.57 | $51.38 | $52.45 | $39.13 | 911,572 |
| 2018-01-03 | $50.92 | $50.92 | $50.03 | $50.87 | $37.95 | 889,329 |
| 2018-01-02 | $51.38 | $51.41 | $49.24 | $51.38 | $38.33 | 416,117 |
| 2017-12-29 | $49.31 | $50.06 | $49.21 | $49.41 | $36.86 | 505,239 |
Encompass Health Corp (EHC) News Headlines
Recent Encompass Health Corp (EHC) News
Similar Companies to Encompass Health Corp (EHC) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |