Equity Lifestyle Properties Inc (ELS) Exchange: NYSE
Data as of May 2, 2025
$65.68 ($0.89) 1.37%
Equity Lifestyle Properties Inc - Daily Information
Click for more stock information on Equity Lifestyle Properties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.15 |
| Previous Close | $65.68 |
| High | $65.79 |
| Low | $64.83 |
| Adjusted Open | $65.15 |
| Previous Adjusted Close | $65.68 |
| Adjusted High | $65.79 |
| Adjusted Low | $64.83 |
About Equity Lifestyle Properties Inc (ELS)
Equity Lifestyle Properties Inc (ELS) is a real estate investment trust (REIT) headquartered in Chicago, Illinois. The company owns a portfolio of more than 365 properties across the United States and Canada, providing more than 130,000 people with a lifestyle they love. ELS was founded in 1968 by R. Randall Lewis and has grown significantly since then. ELS' portfolio of properties includes urban and rural manufactured home communities, recreational vehicle resorts, marina communities and other sites. The company's portfolio has a total of approximately 191,000 sites, with approximately 72,000 lots held for development. ELS' portfolio is diversified geographically and its assets are near major metropolitan areas in 29 states and 5 Canadian provinces. ELS also offers a number of services, including real estate management, securities lending, and tenant screening. The company also offers financial services, including capital market transactions, insurance, and financing solutions. In addition, ELS provides hospitality services to its properties and has developed a number of other services including resident relations management, on-site leasing, and maintenance.
Invest in Equity Lifestyle Properties Inc (ELS)
Historical Stock Data for Equity Lifestyle Properties Inc (ELS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $65.15 | $65.79 | $64.83 | $65.68 | $65.68 | 1,735,543 |
| 2025-05-01 | $64.38 | $65.11 | $63.65 | $64.79 | $64.79 | 1,625,131 |
| 2025-04-30 | $63.97 | $64.84 | $63.11 | $64.78 | $64.78 | 2,056,119 |
| 2025-04-29 | $63.65 | $64.27 | $63.48 | $63.79 | $63.79 | 1,227,302 |
| 2025-04-28 | $62.85 | $64.00 | $62.77 | $63.88 | $63.88 | 1,631,310 |
| 2025-04-25 | $63.48 | $63.99 | $62.71 | $63.06 | $63.06 | 1,196,722 |
| 2025-04-24 | $62.74 | $63.81 | $62.55 | $63.41 | $63.41 | 1,663,063 |
| 2025-04-23 | $63.68 | $64.26 | $61.79 | $62.78 | $62.78 | 2,433,158 |
| 2025-04-22 | $62.50 | $64.26 | $62.39 | $63.69 | $63.69 | 2,244,570 |
| 2025-04-21 | $64.75 | $65.38 | $63.86 | $64.43 | $64.43 | 1,443,196 |
| 2025-04-17 | $64.72 | $66.04 | $64.72 | $65.32 | $65.32 | 1,430,143 |
| 2025-04-16 | $65.94 | $65.94 | $64.54 | $64.92 | $64.92 | 1,233,127 |
| 2025-04-15 | $65.77 | $65.90 | $64.93 | $65.49 | $65.49 | 938,485 |
| 2025-04-14 | $64.44 | $65.58 | $64.39 | $65.57 | $65.57 | 1,171,266 |
| 2025-04-11 | $63.23 | $64.38 | $62.36 | $64.34 | $64.34 | 1,154,864 |
| 2025-04-10 | $63.55 | $64.39 | $62.08 | $63.74 | $63.74 | 1,596,562 |
| 2025-04-09 | $60.83 | $64.49 | $58.86 | $64.05 | $64.05 | 2,602,924 |
| 2025-04-08 | $65.29 | $65.60 | $61.20 | $61.79 | $61.79 | 1,885,204 |
| 2025-04-07 | $65.06 | $66.61 | $63.02 | $63.34 | $63.34 | 2,240,290 |
| 2025-04-04 | $68.53 | $69.15 | $65.80 | $66.05 | $66.05 | 2,318,951 |
| 2025-04-03 | $66.82 | $68.95 | $66.82 | $68.02 | $68.02 | 3,068,872 |
| 2025-04-02 | $66.76 | $66.99 | $65.73 | $66.66 | $66.66 | 1,185,866 |
| 2025-04-01 | $67.03 | $67.24 | $65.74 | $66.56 | $66.56 | 1,693,895 |
| 2025-03-31 | $66.67 | $67.64 | $66.19 | $66.70 | $66.70 | 1,693,645 |
| 2025-03-28 | $65.74 | $66.45 | $65.36 | $66.43 | $66.43 | 2,027,999 |
| 2025-03-27 | $67.69 | $67.69 | $65.13 | $65.76 | $65.25 | 2,822,166 |
| 2025-03-26 | $67.07 | $67.57 | $66.72 | $67.18 | $67.18 | 2,444,512 |
| 2025-03-25 | $67.66 | $67.89 | $66.33 | $66.85 | $66.85 | 1,498,325 |
| 2025-03-24 | $68.25 | $69.07 | $67.89 | $67.90 | $67.90 | 997,469 |
| 2025-03-21 | $68.58 | $68.96 | $67.99 | $68.47 | $68.47 | 2,036,825 |
| 2025-03-20 | $68.99 | $69.11 | $68.28 | $68.72 | $68.72 | 1,093,667 |
| 2025-03-19 | $68.39 | $68.65 | $67.74 | $68.47 | $68.47 | 1,518,859 |
| 2025-03-18 | $68.40 | $69.28 | $68.25 | $68.39 | $68.39 | 742,862 |
| 2025-03-17 | $67.02 | $68.86 | $67.02 | $68.27 | $68.27 | 745,380 |
| 2025-03-14 | $66.18 | $67.09 | $65.87 | $67.05 | $67.05 | 785,448 |
| 2025-03-13 | $66.90 | $67.58 | $65.88 | $66.03 | $66.03 | 1,109,094 |
| 2025-03-12 | $67.33 | $68.05 | $66.30 | $66.79 | $66.79 | 1,447,884 |
| 2025-03-11 | $69.04 | $69.04 | $67.16 | $67.80 | $67.80 | 1,888,486 |
| 2025-03-10 | $69.14 | $70.35 | $68.61 | $68.65 | $68.65 | 1,445,957 |
| 2025-03-07 | $68.16 | $69.01 | $68.07 | $68.56 | $68.56 | 1,189,914 |
| 2025-03-06 | $68.23 | $69.20 | $67.39 | $67.76 | $67.76 | 1,192,651 |
| 2025-03-05 | $67.92 | $68.93 | $67.58 | $68.65 | $68.65 | 1,454,340 |
| 2025-03-04 | $69.36 | $70.24 | $68.03 | $68.06 | $68.06 | 1,271,132 |
| 2025-03-03 | $68.18 | $69.28 | $68.17 | $69.06 | $69.06 | 1,443,225 |
| 2025-02-28 | $68.77 | $69.82 | $68.34 | $68.58 | $68.58 | 2,861,728 |
| 2025-02-27 | $67.18 | $68.54 | $67.01 | $68.31 | $68.31 | 1,993,262 |
| 2025-02-26 | $68.33 | $68.87 | $67.20 | $67.28 | $67.28 | 1,267,800 |
| 2025-02-25 | $67.11 | $68.84 | $67.11 | $68.59 | $68.59 | 1,931,295 |
| 2025-02-24 | $66.26 | $68.04 | $66.08 | $67.02 | $67.02 | 2,135,468 |
| 2025-02-21 | $66.21 | $66.80 | $65.77 | $66.05 | $66.05 | 1,454,517 |
| 2025-02-20 | $65.19 | $66.41 | $65.00 | $66.18 | $66.18 | 769,448 |
| 2025-02-19 | $65.32 | $65.62 | $64.90 | $65.22 | $65.22 | 1,006,370 |
| 2025-02-18 | $64.95 | $65.89 | $64.93 | $65.30 | $65.30 | 1,003,924 |
| 2025-02-14 | $67.09 | $67.56 | $65.39 | $65.42 | $65.42 | 783,361 |
| 2025-02-13 | $66.42 | $67.37 | $66.18 | $66.92 | $66.92 | 1,111,356 |
| 2025-02-12 | $65.83 | $66.63 | $65.78 | $66.20 | $66.20 | 1,207,549 |
| 2025-02-11 | $65.93 | $66.78 | $65.83 | $66.75 | $66.75 | 1,161,135 |
| 2025-02-10 | $66.14 | $66.66 | $65.46 | $66.30 | $66.30 | 1,237,545 |
| 2025-02-07 | $66.38 | $66.87 | $65.96 | $66.22 | $66.22 | 1,225,221 |
| 2025-02-06 | $66.22 | $66.46 | $65.26 | $66.42 | $66.42 | 1,152,861 |
| 2025-02-05 | $65.52 | $66.51 | $64.93 | $65.96 | $65.96 | 1,619,918 |
| 2025-02-04 | $64.53 | $65.53 | $64.45 | $64.97 | $64.97 | 1,020,184 |
| 2025-02-03 | $64.85 | $65.93 | $64.22 | $65.29 | $65.29 | 1,124,322 |
| 2025-01-31 | $65.11 | $66.40 | $64.97 | $65.45 | $65.45 | 4,887,879 |
| 2025-01-30 | $65.87 | $66.21 | $64.73 | $65.16 | $65.16 | 1,683,182 |
| 2025-01-29 | $66.60 | $67.25 | $64.80 | $65.26 | $65.26 | 1,482,730 |
| 2025-01-28 | $68.75 | $69.19 | $66.46 | $66.61 | $66.61 | 1,822,504 |
| 2025-01-27 | $68.00 | $69.99 | $67.69 | $69.32 | $69.32 | 2,400,095 |
| 2025-01-24 | $66.57 | $67.29 | $66.11 | $67.23 | $67.23 | 1,090,432 |
| 2025-01-23 | $65.90 | $66.51 | $65.23 | $66.51 | $66.51 | 1,923,745 |
| 2025-01-22 | $66.97 | $66.97 | $65.74 | $65.82 | $65.82 | 1,080,682 |
| 2025-01-21 | $66.71 | $67.59 | $66.56 | $67.42 | $67.42 | 862,373 |
| 2025-01-17 | $66.31 | $67.11 | $66.13 | $66.46 | $66.46 | 839,233 |
| 2025-01-16 | $64.65 | $66.37 | $64.35 | $66.20 | $66.20 | 1,436,380 |
| 2025-01-15 | $66.43 | $66.45 | $64.25 | $64.36 | $64.36 | 1,826,212 |
| 2025-01-14 | $64.93 | $65.37 | $64.61 | $64.99 | $64.99 | 1,289,211 |
| 2025-01-13 | $64.66 | $65.18 | $64.25 | $65.05 | $65.05 | 1,311,374 |
| 2025-01-10 | $64.98 | $65.50 | $63.73 | $64.47 | $64.47 | 1,768,554 |
| 2025-01-08 | $65.49 | $65.81 | $64.85 | $65.75 | $65.75 | 1,730,775 |
| 2025-01-07 | $66.06 | $66.50 | $64.90 | $65.38 | $65.38 | 995,539 |
| 2025-01-06 | $67.39 | $67.72 | $65.63 | $65.72 | $65.72 | 1,405,449 |
| 2025-01-03 | $66.64 | $68.02 | $66.47 | $67.79 | $67.79 | 1,039,285 |
| 2025-01-02 | $66.59 | $67.83 | $66.42 | $66.65 | $66.65 | 1,679,352 |
| 2024-12-31 | $66.70 | $66.75 | $65.89 | $66.60 | $66.60 | 1,114,832 |
| 2024-12-30 | $66.57 | $66.57 | $65.39 | $66.06 | $66.06 | 826,641 |
| 2024-12-27 | $66.82 | $67.61 | $66.43 | $66.60 | $66.60 | 992,981 |
| 2024-12-26 | $67.51 | $67.91 | $67.28 | $67.42 | $66.94 | 937,698 |
| 2024-12-24 | $67.02 | $67.85 | $66.96 | $67.78 | $67.30 | 394,024 |
| 2024-12-23 | $66.32 | $67.31 | $65.91 | $67.12 | $66.64 | 1,111,580 |
| 2024-12-20 | $67.05 | $67.71 | $66.37 | $66.61 | $66.14 | 4,460,872 |
| 2024-12-19 | $66.43 | $67.62 | $66.13 | $66.18 | $65.71 | 1,647,764 |
| 2024-12-18 | $68.54 | $68.99 | $66.50 | $66.66 | $66.19 | 1,673,316 |
| 2024-12-17 | $68.09 | $69.15 | $67.84 | $68.75 | $68.26 | 1,183,927 |
| 2024-12-16 | $67.75 | $69.23 | $67.75 | $68.34 | $67.85 | 1,105,070 |
| 2024-12-13 | $68.03 | $68.56 | $67.63 | $67.92 | $67.92 | 918,198 |
| 2024-12-12 | $68.44 | $68.93 | $68.20 | $68.38 | $68.38 | 1,524,833 |
| 2024-12-11 | $69.00 | $69.54 | $68.17 | $68.35 | $68.35 | 1,276,710 |
| 2024-12-10 | $70.15 | $70.43 | $68.73 | $69.00 | $69.00 | 951,398 |
| 2024-12-09 | $69.34 | $70.30 | $69.04 | $70.11 | $70.11 | 1,182,735 |
| 2024-12-06 | $70.44 | $70.54 | $69.43 | $69.70 | $69.70 | 830,117 |
| 2024-12-05 | $69.80 | $70.55 | $69.61 | $70.23 | $70.23 | 878,779 |
| 2024-12-04 | $69.73 | $70.15 | $69.16 | $70.01 | $70.01 | 861,314 |
| 2024-12-03 | $70.23 | $70.43 | $69.54 | $69.73 | $69.73 | 797,768 |
| 2024-12-02 | $71.26 | $71.26 | $70.15 | $70.35 | $70.35 | 928,877 |
| 2024-11-29 | $72.02 | $72.57 | $71.28 | $71.33 | $71.33 | 674,408 |
| 2024-11-27 | $71.91 | $72.81 | $71.91 | $72.09 | $72.09 | 818,989 |
| 2024-11-26 | $71.22 | $72.18 | $70.68 | $71.37 | $71.37 | 1,019,646 |
| 2024-11-25 | $71.18 | $71.78 | $70.66 | $71.11 | $71.11 | 1,717,111 |
| 2024-11-22 | $71.21 | $71.21 | $70.46 | $70.94 | $70.94 | 1,094,935 |
| 2024-11-21 | $70.78 | $71.11 | $70.53 | $70.84 | $70.84 | 869,782 |
| 2024-11-20 | $70.40 | $70.88 | $70.11 | $70.67 | $70.67 | 1,043,891 |
| 2024-11-19 | $70.89 | $71.13 | $70.51 | $70.85 | $70.85 | 1,212,371 |
| 2024-11-18 | $70.82 | $71.32 | $70.80 | $70.99 | $70.99 | 1,008,713 |
| 2024-11-15 | $71.84 | $72.02 | $70.87 | $70.89 | $70.89 | 1,518,301 |
| 2024-11-14 | $72.41 | $73.44 | $71.68 | $71.71 | $71.71 | 1,340,151 |
| 2024-11-13 | $72.73 | $73.67 | $72.22 | $72.45 | $72.45 | 1,204,407 |
| 2024-11-12 | $72.25 | $72.91 | $71.98 | $72.24 | $72.24 | 1,424,851 |
| 2024-11-11 | $71.49 | $73.02 | $71.49 | $72.51 | $72.51 | 1,515,623 |
| 2024-11-08 | $70.25 | $71.75 | $69.59 | $71.43 | $71.43 | 1,274,334 |
| 2024-11-07 | $68.60 | $70.14 | $68.14 | $69.76 | $69.76 | 1,972,787 |
| 2024-11-06 | $70.15 | $70.32 | $67.37 | $68.72 | $68.72 | 1,906,963 |
| 2024-11-05 | $68.85 | $70.10 | $68.68 | $70.09 | $70.09 | 849,914 |
| 2024-11-04 | $69.54 | $69.91 | $68.70 | $69.42 | $69.42 | 862,372 |
| 2024-11-01 | $70.44 | $71.05 | $69.25 | $69.32 | $69.32 | 1,087,722 |
| 2024-10-31 | $69.71 | $71.36 | $69.54 | $70.12 | $70.12 | 1,820,925 |
| 2024-10-30 | $69.07 | $70.35 | $69.07 | $70.10 | $70.10 | 1,096,246 |
| 2024-10-29 | $68.76 | $69.11 | $68.03 | $69.00 | $69.00 | 884,087 |
| 2024-10-28 | $69.60 | $70.09 | $68.71 | $68.94 | $68.94 | 1,292,604 |
| 2024-10-25 | $70.44 | $70.68 | $69.36 | $69.39 | $69.39 | 951,902 |
| 2024-10-24 | $70.35 | $71.41 | $69.95 | $69.99 | $69.99 | 998,197 |
| 2024-10-23 | $69.28 | $70.95 | $68.72 | $70.59 | $70.59 | 1,360,336 |
| 2024-10-22 | $67.85 | $69.55 | $67.47 | $68.69 | $68.69 | 1,299,432 |
| 2024-10-21 | $69.58 | $69.94 | $67.86 | $68.02 | $68.02 | 1,798,241 |
| 2024-10-18 | $69.98 | $70.72 | $69.86 | $69.97 | $69.97 | 1,721,030 |
| 2024-10-17 | $69.34 | $70.44 | $69.34 | $70.13 | $70.13 | 1,220,442 |
| 2024-10-16 | $69.24 | $70.31 | $69.11 | $70.01 | $70.01 | 1,028,357 |
| 2024-10-15 | $68.28 | $69.55 | $68.16 | $69.21 | $69.21 | 1,414,830 |
| 2024-10-14 | $67.63 | $68.34 | $67.45 | $67.96 | $67.96 | 814,307 |
| 2024-10-11 | $67.77 | $68.09 | $67.29 | $67.78 | $67.78 | 834,472 |
| 2024-10-10 | $66.61 | $67.88 | $66.52 | $67.40 | $67.40 | 1,444,722 |
| 2024-10-09 | $65.47 | $66.61 | $65.32 | $66.37 | $66.37 | 1,796,164 |
| 2024-10-08 | $68.29 | $68.29 | $65.97 | $66.12 | $66.12 | 2,174,002 |
| 2024-10-07 | $69.30 | $69.30 | $67.44 | $67.96 | $67.96 | 1,328,449 |
| 2024-10-04 | $69.81 | $69.81 | $68.97 | $69.28 | $69.28 | 1,214,600 |
| 2024-10-03 | $69.49 | $69.89 | $68.85 | $69.81 | $69.81 | 1,011,747 |
| 2024-10-02 | $69.63 | $69.99 | $69.02 | $69.50 | $69.50 | 1,088,675 |
| 2024-10-01 | $71.67 | $71.97 | $70.00 | $70.17 | $70.17 | 1,269,076 |
| 2024-09-30 | $70.75 | $71.40 | $70.33 | $71.34 | $71.34 | 1,257,006 |
| 2024-09-27 | $71.12 | $71.15 | $70.27 | $70.76 | $70.76 | 1,250,080 |
| 2024-09-26 | $71.74 | $72.39 | $70.81 | $71.00 | $70.52 | 1,428,646 |
| 2024-09-25 | $73.11 | $73.11 | $71.72 | $71.96 | $71.48 | 1,160,518 |
| 2024-09-24 | $72.12 | $73.43 | $72.09 | $72.93 | $72.44 | 1,491,200 |
| 2024-09-23 | $72.80 | $73.87 | $72.31 | $73.13 | $72.64 | 1,392,713 |
| 2024-09-20 | $73.35 | $73.49 | $71.52 | $71.81 | $71.33 | 3,010,983 |
| 2024-09-19 | $75.11 | $75.11 | $73.49 | $73.57 | $73.08 | 1,374,548 |
| 2024-09-18 | $73.87 | $75.08 | $73.44 | $73.49 | $73.49 | 693,295 |
| 2024-09-17 | $75.24 | $75.69 | $74.38 | $74.45 | $74.45 | 905,039 |
| 2024-09-16 | $76.48 | $76.60 | $75.23 | $75.31 | $75.31 | 817,176 |
| 2024-09-13 | $75.61 | $76.47 | $75.45 | $76.25 | $76.25 | 757,011 |
| 2024-09-12 | $74.73 | $75.34 | $74.06 | $75.23 | $75.23 | 958,577 |
| 2024-09-11 | $74.59 | $74.93 | $73.82 | $74.84 | $74.84 | 871,285 |
| 2024-09-10 | $74.47 | $75.39 | $74.35 | $75.30 | $75.30 | 611,117 |
| 2024-09-09 | $73.75 | $74.61 | $73.34 | $74.20 | $74.20 | 857,308 |
| 2024-09-06 | $72.30 | $74.16 | $72.30 | $73.87 | $73.87 | 1,526,278 |
| 2024-09-05 | $73.24 | $73.59 | $72.30 | $72.33 | $72.33 | 1,325,274 |
| 2024-09-04 | $71.99 | $73.12 | $71.90 | $72.62 | $72.62 | 925,916 |
| 2024-09-03 | $72.50 | $72.71 | $71.36 | $71.82 | $71.82 | 1,075,347 |
| 2024-08-30 | $72.32 | $72.90 | $71.74 | $72.71 | $72.71 | 927,143 |
| 2024-08-29 | $71.16 | $72.18 | $70.91 | $71.93 | $71.93 | 912,890 |
| 2024-08-28 | $70.45 | $71.47 | $70.45 | $71.34 | $71.34 | 717,182 |
| 2024-08-27 | $69.83 | $70.56 | $69.61 | $70.39 | $70.39 | 729,392 |
| 2024-08-26 | $70.80 | $70.87 | $70.10 | $70.18 | $70.18 | 626,529 |
| 2024-08-23 | $70.36 | $71.06 | $69.94 | $70.36 | $70.36 | 667,057 |
| 2024-08-22 | $71.15 | $71.39 | $70.08 | $70.23 | $70.23 | 1,051,960 |
| 2024-08-21 | $70.86 | $71.14 | $70.64 | $71.10 | $71.10 | 841,149 |
| 2024-08-20 | $70.98 | $71.17 | $70.28 | $70.80 | $70.80 | 630,708 |
| 2024-08-19 | $70.43 | $71.12 | $70.37 | $70.85 | $70.85 | 727,440 |
| 2024-08-16 | $70.34 | $70.61 | $69.59 | $70.39 | $70.39 | 754,379 |
| 2024-08-15 | $71.29 | $71.56 | $70.02 | $70.33 | $70.33 | 1,245,197 |
| 2024-08-14 | $71.38 | $71.98 | $71.01 | $71.45 | $71.45 | 681,199 |
| 2024-08-13 | $71.82 | $71.92 | $71.11 | $71.37 | $71.37 | 818,382 |
| 2024-08-12 | $71.65 | $71.80 | $70.69 | $71.14 | $71.14 | 444,682 |
| 2024-08-09 | $71.43 | $71.98 | $71.11 | $71.85 | $71.85 | 1,333,684 |
| 2024-08-08 | $70.37 | $71.49 | $70.23 | $71.06 | $71.06 | 920,602 |
| 2024-08-07 | $70.87 | $71.78 | $70.37 | $70.70 | $70.70 | 904,414 |
| 2024-08-06 | $70.61 | $72.36 | $70.24 | $71.07 | $71.07 | 1,246,691 |
| 2024-08-05 | $71.54 | $73.11 | $70.65 | $70.67 | $70.67 | 1,921,338 |
| 2024-08-02 | $70.66 | $73.28 | $70.05 | $72.52 | $72.52 | 1,896,616 |
| 2024-08-01 | $69.22 | $70.48 | $68.93 | $70.40 | $70.40 | 1,568,790 |
| 2024-07-31 | $68.54 | $69.75 | $68.00 | $68.68 | $68.68 | 1,559,841 |
| 2024-07-30 | $67.11 | $68.64 | $67.01 | $68.55 | $68.55 | 879,272 |
| 2024-07-29 | $66.99 | $67.30 | $66.50 | $67.00 | $67.00 | 792,792 |
| 2024-07-26 | $66.41 | $67.59 | $66.14 | $67.00 | $67.00 | 906,155 |
| 2024-07-25 | $65.86 | $67.47 | $65.80 | $66.09 | $66.09 | 1,460,039 |
| 2024-07-24 | $66.75 | $66.90 | $65.65 | $65.66 | $65.66 | 999,686 |
| 2024-07-23 | $68.75 | $68.75 | $65.65 | $66.34 | $66.34 | 2,191,237 |
| 2024-07-22 | $67.89 | $68.28 | $67.30 | $67.73 | $67.73 | 1,365,883 |
| 2024-07-19 | $67.83 | $68.07 | $67.09 | $67.83 | $67.83 | 867,684 |
| 2024-07-18 | $68.68 | $69.24 | $67.64 | $67.86 | $67.86 | 1,340,971 |
| 2024-07-17 | $68.05 | $69.26 | $67.95 | $68.95 | $68.95 | 1,079,817 |
| 2024-07-16 | $67.37 | $68.09 | $67.13 | $67.97 | $67.97 | 837,657 |
| 2024-07-15 | $66.88 | $67.31 | $66.51 | $67.06 | $67.06 | 924,102 |
| 2024-07-12 | $66.51 | $67.38 | $66.02 | $66.68 | $66.68 | 1,059,967 |
| 2024-07-11 | $65.41 | $66.78 | $65.18 | $66.17 | $66.17 | 1,226,427 |
| 2024-07-10 | $64.40 | $64.65 | $63.61 | $64.57 | $64.57 | 1,406,034 |
| 2024-07-09 | $63.80 | $64.39 | $63.29 | $64.17 | $64.17 | 981,553 |
| 2024-07-08 | $64.20 | $64.74 | $63.73 | $63.73 | $63.73 | 1,045,461 |
| 2024-07-05 | $63.69 | $64.26 | $63.37 | $64.00 | $64.00 | 630,668 |
| 2024-07-03 | $64.11 | $64.33 | $63.60 | $63.60 | $63.60 | 562,655 |
| 2024-07-02 | $64.95 | $64.95 | $63.88 | $63.97 | $63.97 | 1,576,784 |
| 2024-07-01 | $64.80 | $65.15 | $64.03 | $64.60 | $64.60 | 1,180,260 |
| 2024-06-28 | $65.15 | $65.73 | $64.45 | $65.13 | $65.13 | 3,107,655 |
| 2024-06-27 | $64.56 | $65.32 | $64.17 | $65.26 | $64.79 | 1,587,332 |
| 2024-06-26 | $63.74 | $64.54 | $63.64 | $64.44 | $63.97 | 1,381,323 |
| 2024-06-25 | $64.77 | $64.94 | $63.69 | $64.24 | $63.77 | 729,038 |
| 2024-06-24 | $64.35 | $65.80 | $64.02 | $65.02 | $64.55 | 1,548,126 |
| 2024-06-21 | $63.40 | $64.65 | $63.17 | $64.34 | $63.87 | 1,780,692 |
| 2024-06-20 | $62.79 | $63.48 | $62.62 | $63.19 | $62.73 | 789,869 |
| 2024-06-18 | $62.45 | $62.91 | $62.01 | $62.89 | $62.43 | 2,212,618 |
| 2024-06-17 | $62.24 | $62.72 | $62.03 | $62.37 | $61.92 | 840,389 |
| 2024-06-14 | $62.33 | $63.02 | $62.14 | $62.72 | $62.26 | 952,375 |
| 2024-06-13 | $61.48 | $62.85 | $60.96 | $62.41 | $61.96 | 1,934,007 |
| 2024-06-12 | $62.29 | $62.55 | $61.00 | $61.29 | $60.84 | 1,054,183 |
| 2024-06-11 | $61.44 | $62.01 | $61.07 | $61.34 | $60.89 | 1,025,577 |
| 2024-06-10 | $62.07 | $62.45 | $61.58 | $61.70 | $61.25 | 1,057,329 |
| 2024-06-07 | $63.03 | $63.03 | $62.15 | $62.27 | $62.27 | 712,939 |
| 2024-06-06 | $63.47 | $64.03 | $63.34 | $63.80 | $63.80 | 753,584 |
| 2024-06-05 | $63.74 | $64.00 | $63.27 | $63.77 | $63.77 | 659,327 |
| 2024-06-04 | $63.13 | $64.42 | $62.78 | $63.87 | $63.87 | 884,789 |
| 2024-06-03 | $62.58 | $63.46 | $62.43 | $63.22 | $63.22 | 1,563,577 |
| 2024-05-31 | $63.00 | $63.08 | $62.35 | $62.77 | $62.77 | 1,395,161 |
| 2024-05-30 | $61.61 | $62.65 | $61.53 | $62.60 | $62.60 | 879,166 |
| 2024-05-29 | $60.42 | $61.29 | $60.04 | $61.25 | $61.25 | 705,852 |
| 2024-05-28 | $62.02 | $62.43 | $61.16 | $61.25 | $61.25 | 835,608 |
| 2024-05-24 | $62.52 | $62.78 | $61.83 | $61.85 | $61.85 | 604,024 |
| 2024-05-23 | $63.85 | $63.93 | $62.20 | $62.30 | $62.30 | 783,720 |
| 2024-05-22 | $64.38 | $64.74 | $64.05 | $64.10 | $64.10 | 927,024 |
| 2024-05-21 | $64.09 | $64.80 | $63.88 | $64.63 | $64.63 | 956,349 |
| 2024-05-20 | $64.45 | $64.83 | $64.08 | $64.17 | $64.17 | 1,508,163 |
| 2024-05-17 | $63.47 | $64.81 | $63.22 | $64.68 | $64.68 | 1,409,597 |
| 2024-05-16 | $63.40 | $63.89 | $63.00 | $63.47 | $63.47 | 1,281,693 |
| 2024-05-15 | $63.00 | $64.11 | $62.86 | $63.33 | $63.33 | 2,471,710 |
| 2024-05-14 | $62.83 | $63.20 | $62.03 | $62.29 | $62.29 | 703,114 |
| 2024-05-13 | $63.02 | $63.17 | $62.15 | $62.45 | $62.45 | 1,001,270 |
| 2024-05-10 | $63.04 | $63.11 | $62.53 | $62.79 | $62.79 | 894,833 |
| 2024-05-09 | $63.01 | $63.17 | $62.54 | $63.04 | $63.04 | 647,772 |
| 2024-05-08 | $62.82 | $63.29 | $62.52 | $62.73 | $62.73 | 1,302,300 |
| 2024-05-07 | $63.61 | $63.68 | $62.78 | $63.00 | $63.00 | 1,684,304 |
| 2024-05-06 | $63.76 | $64.07 | $62.70 | $63.09 | $63.09 | 797,033 |
| 2024-05-03 | $63.76 | $64.13 | $62.51 | $63.33 | $63.33 | 1,451,517 |
| 2024-05-02 | $61.41 | $63.25 | $61.12 | $63.16 | $63.16 | 1,597,307 |
| 2024-05-01 | $60.19 | $61.88 | $60.19 | $60.95 | $60.95 | 1,586,750 |
| 2024-04-30 | $60.23 | $60.99 | $59.82 | $60.29 | $60.29 | 1,580,120 |
| 2024-04-29 | $60.90 | $61.43 | $60.49 | $60.71 | $60.71 | 1,645,774 |
| 2024-04-26 | $60.80 | $61.55 | $60.47 | $60.53 | $60.53 | 1,117,333 |
| 2024-04-25 | $60.85 | $61.11 | $60.52 | $60.75 | $60.75 | 971,622 |
| 2024-04-24 | $61.28 | $61.65 | $60.95 | $61.32 | $61.32 | 1,532,954 |
| 2024-04-23 | $62.71 | $63.48 | $61.63 | $61.77 | $61.77 | 1,639,217 |
| 2024-04-22 | $62.73 | $63.06 | $62.35 | $62.70 | $62.70 | 1,459,402 |
| 2024-04-19 | $62.45 | $63.22 | $62.32 | $62.73 | $62.73 | 1,501,920 |
| 2024-04-18 | $61.80 | $62.62 | $61.63 | $62.33 | $62.33 | 1,309,430 |
| 2024-04-17 | $61.32 | $62.20 | $61.02 | $61.80 | $61.80 | 1,157,236 |
| 2024-04-16 | $61.09 | $61.77 | $60.88 | $61.07 | $61.07 | 1,565,185 |
| 2024-04-15 | $61.35 | $61.68 | $60.71 | $61.36 | $61.36 | 1,646,932 |
| 2024-04-12 | $61.50 | $61.51 | $60.60 | $61.03 | $61.03 | 867,712 |
| 2024-04-11 | $62.44 | $62.44 | $61.32 | $61.56 | $61.56 | 1,343,658 |
| 2024-04-10 | $62.49 | $62.82 | $61.46 | $61.96 | $61.96 | 1,439,066 |
| 2024-04-09 | $63.94 | $64.30 | $63.37 | $64.04 | $64.04 | 3,244,114 |
| 2024-04-08 | $63.18 | $63.92 | $63.05 | $63.73 | $63.73 | 2,592,193 |
| 2024-04-05 | $62.65 | $63.06 | $62.35 | $62.87 | $62.87 | 732,262 |
| 2024-04-04 | $63.32 | $63.75 | $62.70 | $63.01 | $63.01 | 1,169,262 |
| 2024-04-03 | $62.87 | $63.12 | $62.40 | $62.80 | $62.80 | 825,612 |
| 2024-04-02 | $62.31 | $63.21 | $62.18 | $63.16 | $63.16 | 1,155,588 |
| 2024-04-01 | $64.40 | $64.72 | $63.04 | $63.28 | $63.28 | 1,222,951 |
| 2024-03-28 | $64.61 | $65.15 | $64.14 | $64.40 | $64.40 | 2,728,317 |
| 2024-03-27 | $63.67 | $64.43 | $63.64 | $64.33 | $64.33 | 1,207,071 |
| 2024-03-26 | $63.94 | $64.20 | $63.40 | $63.42 | $62.95 | 1,259,805 |
| 2024-03-25 | $64.82 | $65.14 | $63.83 | $63.93 | $63.46 | 880,686 |
| 2024-03-22 | $65.70 | $65.70 | $64.58 | $64.67 | $64.19 | 701,128 |
| 2024-03-21 | $65.57 | $66.38 | $65.28 | $65.67 | $65.19 | 1,231,145 |
| 2024-03-20 | $65.06 | $65.73 | $64.88 | $65.52 | $65.04 | 875,868 |
| 2024-03-19 | $65.25 | $65.44 | $64.88 | $65.30 | $64.82 | 575,856 |
| 2024-03-18 | $65.19 | $65.52 | $64.90 | $65.07 | $64.59 | 830,925 |
| 2024-03-15 | $65.22 | $65.97 | $65.10 | $65.43 | $65.43 | 2,108,065 |
| 2024-03-14 | $66.57 | $66.59 | $65.10 | $65.68 | $65.68 | 805,074 |
| 2024-03-13 | $66.10 | $67.27 | $66.10 | $66.93 | $66.93 | 1,231,365 |
| 2024-03-12 | $66.35 | $66.70 | $65.84 | $66.32 | $66.32 | 652,917 |
| 2024-03-11 | $66.60 | $67.08 | $66.34 | $66.68 | $66.68 | 591,027 |
| 2024-03-08 | $66.44 | $67.00 | $66.06 | $66.64 | $66.64 | 935,032 |
| 2024-03-07 | $66.54 | $66.98 | $65.82 | $65.88 | $65.88 | 1,354,503 |
| 2024-03-06 | $67.20 | $67.31 | $65.75 | $66.23 | $66.23 | 1,209,813 |
| 2024-03-05 | $67.25 | $68.17 | $66.51 | $66.89 | $66.89 | 998,035 |
| 2024-03-04 | $67.27 | $67.90 | $66.42 | $67.23 | $67.23 | 1,883,494 |
| 2024-03-01 | $66.94 | $67.26 | $66.36 | $66.92 | $66.92 | 991,745 |
| 2024-02-29 | $66.43 | $67.52 | $65.66 | $67.32 | $67.32 | 1,847,801 |
| 2024-02-28 | $66.44 | $66.71 | $65.66 | $65.98 | $65.98 | 1,328,133 |
| 2024-02-27 | $66.21 | $66.78 | $65.79 | $66.56 | $66.56 | 1,013,480 |
| 2024-02-26 | $66.58 | $67.13 | $65.80 | $65.92 | $65.92 | 747,599 |
| 2024-02-23 | $66.96 | $67.28 | $65.70 | $66.82 | $66.82 | 2,128,152 |
| 2024-02-22 | $67.17 | $67.52 | $66.49 | $66.72 | $66.72 | 2,040,277 |
| 2024-02-21 | $66.71 | $67.49 | $66.50 | $67.26 | $67.26 | 858,853 |
| 2024-02-20 | $65.87 | $66.82 | $65.78 | $66.64 | $66.64 | 709,448 |
| 2024-02-16 | $65.94 | $66.76 | $65.68 | $66.18 | $66.18 | 1,254,704 |
| 2024-02-15 | $66.64 | $67.14 | $66.05 | $66.46 | $66.46 | 1,011,392 |
| 2024-02-14 | $66.61 | $66.83 | $66.15 | $66.18 | $66.18 | 1,426,697 |
| 2024-02-13 | $66.01 | $66.56 | $65.47 | $66.45 | $66.45 | 1,055,553 |
| 2024-02-12 | $66.99 | $67.66 | $66.77 | $67.42 | $67.42 | 1,026,702 |
| 2024-02-09 | $66.40 | $66.97 | $66.35 | $66.81 | $66.81 | 1,083,474 |
| 2024-02-08 | $66.10 | $66.82 | $66.00 | $66.43 | $66.43 | 896,386 |
| 2024-02-07 | $67.47 | $67.65 | $66.47 | $66.52 | $66.52 | 949,347 |
| 2024-02-06 | $66.92 | $67.55 | $66.69 | $67.05 | $67.05 | 927,203 |
| 2024-02-05 | $67.82 | $68.40 | $66.96 | $66.99 | $66.99 | 1,157,229 |
| 2024-02-02 | $68.70 | $69.33 | $67.91 | $68.62 | $68.62 | 1,273,804 |
| 2024-02-01 | $67.36 | $69.54 | $67.17 | $69.39 | $69.39 | 2,028,585 |
| 2024-01-31 | $68.39 | $69.76 | $67.19 | $67.69 | $67.69 | 2,970,302 |
| 2024-01-30 | $67.98 | $68.97 | $66.97 | $67.89 | $67.89 | 1,700,455 |
| 2024-01-29 | $66.92 | $67.22 | $66.46 | $66.88 | $66.88 | 1,665,599 |
| 2024-01-26 | $66.58 | $66.91 | $66.07 | $66.73 | $66.73 | 937,852 |
| 2024-01-25 | $66.14 | $66.59 | $65.83 | $66.35 | $66.35 | 1,412,442 |
| 2024-01-24 | $67.31 | $67.31 | $65.49 | $65.55 | $65.55 | 1,770,708 |
| 2024-01-23 | $69.13 | $69.17 | $66.91 | $67.00 | $67.00 | 1,589,553 |
| 2024-01-22 | $68.55 | $69.35 | $68.52 | $68.96 | $68.96 | 907,832 |
| 2024-01-19 | $67.90 | $68.97 | $67.48 | $68.47 | $68.47 | 823,375 |
| 2024-01-18 | $68.28 | $68.50 | $67.23 | $67.62 | $67.62 | 765,610 |
| 2024-01-17 | $68.64 | $69.67 | $67.83 | $68.32 | $68.32 | 955,558 |
| 2024-01-16 | $69.71 | $70.13 | $69.38 | $69.67 | $69.67 | 1,028,382 |
| 2024-01-12 | $70.55 | $70.72 | $69.83 | $70.30 | $70.30 | 530,244 |
| 2024-01-11 | $69.87 | $70.03 | $69.28 | $69.81 | $69.81 | 1,006,135 |
| 2024-01-10 | $70.57 | $70.62 | $70.02 | $70.11 | $70.11 | 1,152,682 |
| 2024-01-09 | $69.30 | $70.20 | $68.83 | $70.20 | $70.20 | 728,745 |
| 2024-01-08 | $68.98 | $69.98 | $68.98 | $69.92 | $69.92 | 624,612 |
| 2024-01-05 | $69.10 | $69.94 | $68.67 | $69.04 | $69.04 | 831,863 |
| 2024-01-04 | $69.20 | $70.58 | $68.90 | $69.56 | $69.56 | 918,497 |
| 2024-01-03 | $70.48 | $70.76 | $69.29 | $69.34 | $69.34 | 1,156,650 |
| 2024-01-02 | $70.33 | $71.38 | $70.14 | $71.13 | $71.13 | 711,732 |
| 2023-12-29 | $71.20 | $71.41 | $70.49 | $70.54 | $70.54 | 757,672 |
| 2023-12-28 | $70.94 | $71.73 | $70.94 | $71.62 | $71.62 | 783,868 |
| 2023-12-27 | $70.99 | $71.70 | $70.77 | $71.42 | $70.98 | 863,288 |
| 2023-12-26 | $70.92 | $71.39 | $70.89 | $70.96 | $70.52 | 708,160 |
| 2023-12-22 | $71.45 | $71.86 | $71.07 | $71.13 | $71.13 | 1,021,159 |
| 2023-12-21 | $70.78 | $71.06 | $69.94 | $71.01 | $71.01 | 966,843 |
| 2023-12-20 | $71.95 | $72.30 | $70.18 | $70.31 | $70.31 | 1,255,087 |
| 2023-12-19 | $72.41 | $72.84 | $71.85 | $71.94 | $71.94 | 699,861 |
| 2023-12-18 | $72.24 | $72.72 | $71.74 | $72.12 | $72.12 | 938,093 |
| 2023-12-15 | $72.25 | $72.47 | $70.74 | $71.90 | $71.90 | 3,144,071 |
| 2023-12-14 | $73.66 | $74.04 | $72.03 | $72.72 | $72.72 | 1,492,151 |
| 2023-12-13 | $70.72 | $72.77 | $70.51 | $72.52 | $72.52 | 1,367,389 |
| 2023-12-12 | $71.15 | $71.58 | $70.61 | $70.85 | $70.85 | 741,761 |
| 2023-12-11 | $70.57 | $71.26 | $70.44 | $71.04 | $71.04 | 593,660 |
| 2023-12-08 | $70.64 | $70.92 | $70.36 | $70.81 | $70.81 | 811,564 |
| 2023-12-07 | $71.40 | $71.64 | $70.77 | $71.00 | $71.00 | 938,205 |
| 2023-12-06 | $71.98 | $72.41 | $71.31 | $71.52 | $71.52 | 832,799 |
| 2023-12-05 | $72.04 | $72.04 | $71.19 | $71.72 | $71.72 | 893,496 |
| 2023-12-04 | $71.60 | $72.30 | $71.14 | $72.23 | $72.23 | 1,148,247 |
| 2023-12-01 | $71.03 | $71.94 | $70.65 | $71.87 | $71.87 | 1,487,248 |
| 2023-11-30 | $70.05 | $71.12 | $69.88 | $71.10 | $71.10 | 1,061,214 |
| 2023-11-29 | $70.57 | $71.18 | $70.03 | $70.09 | $70.09 | 832,632 |
| 2023-11-28 | $70.18 | $70.65 | $69.88 | $70.07 | $70.07 | 1,262,009 |
| 2023-11-27 | $70.17 | $71.09 | $70.01 | $70.59 | $70.59 | 887,094 |
| 2023-11-24 | $69.53 | $70.30 | $69.47 | $70.09 | $70.09 | 272,168 |
| 2023-11-22 | $70.33 | $70.59 | $69.62 | $69.73 | $69.73 | 531,786 |
| 2023-11-21 | $69.43 | $69.61 | $68.90 | $69.46 | $69.46 | 663,166 |
| 2023-11-20 | $69.24 | $69.76 | $68.88 | $69.52 | $69.52 | 613,082 |
| 2023-11-17 | $70.51 | $70.60 | $69.33 | $69.54 | $69.54 | 934,165 |
| 2023-11-16 | $69.79 | $70.46 | $69.29 | $69.95 | $69.95 | 1,419,650 |
| 2023-11-15 | $68.84 | $69.84 | $68.84 | $69.38 | $69.38 | 1,150,198 |
| 2023-11-14 | $67.33 | $69.44 | $67.04 | $69.00 | $69.00 | 1,267,590 |
| 2023-11-13 | $65.39 | $65.80 | $65.01 | $65.46 | $65.46 | 733,397 |
| 2023-11-10 | $65.52 | $65.76 | $64.86 | $65.66 | $65.66 | 1,116,874 |
| 2023-11-09 | $66.14 | $66.14 | $64.61 | $64.99 | $64.99 | 860,230 |
| 2023-11-08 | $65.87 | $66.13 | $65.20 | $65.86 | $65.86 | 926,851 |
| 2023-11-07 | $66.46 | $66.65 | $65.20 | $65.68 | $65.68 | 1,326,780 |
| 2023-11-06 | $67.60 | $67.72 | $65.48 | $66.35 | $66.35 | 1,566,252 |
| 2023-11-03 | $67.69 | $68.68 | $67.50 | $67.87 | $67.87 | 1,954,201 |
| 2023-11-02 | $66.91 | $67.42 | $66.53 | $66.76 | $66.76 | 2,045,387 |
| 2023-11-01 | $65.75 | $66.15 | $65.13 | $65.99 | $65.99 | 1,749,067 |
| 2023-10-31 | $66.00 | $66.48 | $65.58 | $65.80 | $65.80 | 1,494,313 |
| 2023-10-30 | $64.93 | $65.94 | $64.04 | $65.71 | $65.71 | 1,068,087 |
| 2023-10-27 | $66.53 | $66.53 | $64.13 | $64.34 | $64.34 | 1,719,839 |
| 2023-10-26 | $64.68 | $66.41 | $64.54 | $66.29 | $66.29 | 1,824,037 |
| 2023-10-25 | $64.67 | $65.14 | $64.20 | $64.43 | $64.43 | 1,151,247 |
| 2023-10-24 | $64.86 | $65.44 | $64.45 | $65.09 | $65.09 | 1,951,570 |
| 2023-10-23 | $63.55 | $65.63 | $63.55 | $64.70 | $64.70 | 1,301,331 |
| 2023-10-20 | $65.82 | $66.23 | $64.81 | $64.83 | $64.83 | 1,670,576 |
| 2023-10-19 | $67.35 | $67.84 | $65.51 | $65.60 | $65.60 | 2,090,601 |
| 2023-10-18 | $67.70 | $68.35 | $66.40 | $67.98 | $67.98 | 1,668,642 |
| 2023-10-17 | $64.07 | $68.82 | $63.29 | $68.01 | $68.01 | 2,903,963 |
| 2023-10-16 | $64.87 | $65.33 | $64.26 | $65.21 | $65.21 | 1,650,390 |
| 2023-10-13 | $64.58 | $64.80 | $63.96 | $64.58 | $64.58 | 1,341,129 |
| 2023-10-12 | $64.92 | $65.40 | $64.00 | $64.30 | $64.30 | 1,050,987 |
| 2023-10-11 | $64.63 | $65.66 | $64.41 | $65.38 | $65.38 | 1,669,406 |
| 2023-10-10 | $63.72 | $64.89 | $63.33 | $64.18 | $64.18 | 1,347,316 |
| 2023-10-09 | $63.17 | $64.09 | $63.08 | $64.03 | $64.03 | 1,275,252 |
| 2023-10-06 | $63.45 | $64.55 | $63.01 | $63.72 | $63.72 | 1,610,410 |
| 2023-10-05 | $63.16 | $64.45 | $63.16 | $64.00 | $64.00 | 2,068,792 |
| 2023-10-04 | $62.05 | $63.54 | $61.83 | $63.46 | $63.46 | 1,736,854 |
| 2023-10-03 | $61.86 | $62.24 | $61.24 | $61.58 | $61.58 | 1,271,359 |
| 2023-10-02 | $63.37 | $63.60 | $60.47 | $62.36 | $62.36 | 1,252,572 |
| 2023-09-29 | $64.45 | $64.92 | $63.02 | $63.71 | $63.71 | 1,380,216 |
| 2023-09-28 | $63.65 | $63.83 | $63.06 | $63.53 | $63.53 | 1,691,133 |
| 2023-09-27 | $65.68 | $65.79 | $63.53 | $63.81 | $63.36 | 1,558,439 |
| 2023-09-26 | $66.84 | $66.98 | $65.34 | $65.45 | $64.99 | 1,300,830 |
| 2023-09-25 | $66.01 | $67.25 | $65.99 | $67.09 | $66.62 | 849,184 |
| 2023-09-22 | $66.79 | $67.48 | $66.30 | $66.33 | $65.87 | 1,116,363 |
| 2023-09-21 | $67.22 | $67.64 | $66.61 | $66.68 | $66.21 | 1,214,726 |
| 2023-09-20 | $67.01 | $67.99 | $66.71 | $67.64 | $67.17 | 877,752 |
| 2023-09-19 | $66.66 | $67.04 | $66.05 | $66.45 | $65.99 | 907,242 |
| 2023-09-18 | $67.17 | $67.31 | $65.90 | $66.54 | $66.07 | 1,376,028 |
| 2023-09-15 | $66.66 | $67.36 | $66.27 | $67.14 | $66.67 | 2,994,230 |
| 2023-09-14 | $65.65 | $67.45 | $65.61 | $67.05 | $66.58 | 1,236,120 |
| 2023-09-13 | $65.82 | $66.25 | $65.20 | $65.63 | $65.17 | 1,100,961 |
| 2023-09-12 | $65.54 | $66.24 | $65.43 | $65.89 | $65.43 | 860,372 |
| 2023-09-11 | $65.29 | $65.87 | $64.65 | $65.66 | $65.20 | 932,465 |
| 2023-09-08 | $66.09 | $66.59 | $65.15 | $65.16 | $64.70 | 1,258,262 |
| 2023-09-07 | $65.82 | $66.71 | $65.31 | $66.31 | $65.85 | 1,168,004 |
| 2023-09-06 | $65.64 | $65.84 | $65.21 | $65.81 | $65.35 | 859,305 |
| 2023-09-05 | $66.04 | $66.75 | $65.40 | $65.78 | $65.32 | 1,039,063 |
| 2023-09-01 | $67.23 | $67.33 | $66.33 | $66.51 | $66.51 | 621,670 |
| 2023-08-31 | $67.43 | $67.59 | $66.85 | $66.96 | $66.96 | 1,080,979 |
| 2023-08-30 | $67.39 | $67.63 | $67.07 | $67.33 | $67.33 | 722,028 |
| 2023-08-29 | $66.74 | $67.29 | $66.34 | $67.11 | $67.11 | 1,160,398 |
| 2023-08-28 | $67.68 | $68.11 | $66.62 | $66.75 | $66.75 | 917,593 |
| 2023-08-25 | $67.81 | $67.89 | $67.30 | $67.48 | $67.48 | 620,536 |
| 2023-08-24 | $66.98 | $68.03 | $66.81 | $67.41 | $67.41 | 784,354 |
| 2023-08-23 | $66.24 | $67.17 | $65.70 | $67.08 | $67.08 | 716,132 |
| 2023-08-22 | $65.83 | $66.06 | $65.47 | $65.85 | $65.85 | 759,807 |
| 2023-08-21 | $66.61 | $66.93 | $65.05 | $65.52 | $65.52 | 1,092,065 |
| 2023-08-18 | $65.82 | $66.82 | $65.72 | $66.80 | $66.80 | 1,097,928 |
| 2023-08-17 | $67.01 | $67.33 | $66.28 | $66.31 | $66.31 | 981,877 |
| 2023-08-16 | $67.74 | $67.92 | $66.83 | $66.89 | $66.89 | 839,716 |
| 2023-08-15 | $67.34 | $68.15 | $66.95 | $67.47 | $67.47 | 1,116,766 |
| 2023-08-14 | $68.76 | $68.76 | $67.35 | $67.58 | $67.58 | 923,574 |
| 2023-08-11 | $68.35 | $69.02 | $68.05 | $68.81 | $68.81 | 907,183 |
| 2023-08-10 | $70.13 | $70.47 | $68.29 | $68.44 | $68.44 | 951,616 |
| 2023-08-09 | $69.08 | $70.03 | $68.80 | $69.97 | $69.97 | 1,135,452 |
| 2023-08-08 | $69.77 | $69.87 | $68.81 | $69.09 | $69.09 | 919,801 |
| 2023-08-07 | $69.64 | $70.18 | $69.31 | $70.14 | $70.14 | 1,471,603 |
| 2023-08-04 | $70.38 | $71.06 | $69.40 | $69.51 | $69.51 | 1,580,555 |
| 2023-08-03 | $70.06 | $70.71 | $69.49 | $70.39 | $70.39 | 1,815,741 |
| 2023-08-02 | $70.66 | $71.08 | $70.33 | $70.54 | $70.54 | 1,424,875 |
| 2023-08-01 | $71.00 | $71.26 | $70.33 | $70.91 | $70.91 | 1,895,665 |
| 2023-07-31 | $71.39 | $71.91 | $70.88 | $71.18 | $71.18 | 1,666,106 |
| 2023-07-28 | $71.58 | $72.18 | $70.53 | $71.19 | $71.19 | 1,786,307 |
| 2023-07-27 | $72.39 | $72.72 | $70.96 | $71.02 | $71.02 | 2,376,862 |
| 2023-07-26 | $71.59 | $72.57 | $71.59 | $72.40 | $72.40 | 1,256,167 |
| 2023-07-25 | $71.64 | $72.63 | $71.37 | $71.64 | $71.64 | 1,805,885 |
| 2023-07-24 | $71.51 | $72.31 | $71.14 | $71.60 | $71.60 | 2,636,133 |
| 2023-07-21 | $71.36 | $72.05 | $70.87 | $72.00 | $72.00 | 30,384,126 |
| 2023-07-20 | $70.28 | $70.92 | $69.54 | $70.82 | $70.82 | 7,412,371 |
| 2023-07-19 | $66.10 | $67.12 | $65.70 | $66.98 | $66.98 | 1,374,510 |
| 2023-07-18 | $66.93 | $67.14 | $65.31 | $65.95 | $65.95 | 2,992,720 |
| 2023-07-17 | $67.32 | $67.37 | $66.68 | $67.22 | $67.22 | 1,408,977 |
| 2023-07-14 | $67.31 | $67.48 | $66.89 | $67.40 | $67.40 | 734,955 |
| 2023-07-13 | $67.18 | $67.68 | $66.58 | $67.50 | $67.50 | 789,039 |
| 2023-07-12 | $67.03 | $68.27 | $67.03 | $67.18 | $67.18 | 1,214,283 |
| 2023-07-11 | $66.11 | $66.39 | $65.84 | $66.27 | $66.27 | 911,376 |
| 2023-07-10 | $65.55 | $66.07 | $65.18 | $65.89 | $65.89 | 949,577 |
| 2023-07-07 | $65.87 | $66.31 | $65.48 | $65.92 | $65.92 | 1,017,741 |
| 2023-07-06 | $65.51 | $66.66 | $64.28 | $66.43 | $66.43 | 972,663 |
| 2023-07-05 | $66.69 | $67.41 | $66.07 | $66.27 | $66.27 | 1,238,219 |
| 2023-07-03 | $66.50 | $67.55 | $66.17 | $67.16 | $67.16 | 365,973 |
| 2023-06-30 | $66.82 | $67.17 | $65.79 | $66.89 | $66.89 | 1,442,301 |
| 2023-06-29 | $65.72 | $66.69 | $65.09 | $66.38 | $66.38 | 553,468 |
| 2023-06-28 | $66.83 | $66.85 | $65.78 | $66.41 | $65.97 | 1,023,479 |
| 2023-06-27 | $66.56 | $67.04 | $66.01 | $66.95 | $66.50 | 748,264 |
| 2023-06-26 | $65.21 | $66.72 | $64.89 | $66.40 | $65.96 | 760,712 |
| 2023-06-23 | $66.61 | $67.04 | $65.14 | $65.27 | $64.83 | 1,993,229 |
| 2023-06-22 | $67.92 | $67.94 | $65.22 | $66.85 | $66.40 | 1,370,829 |
| 2023-06-21 | $67.87 | $68.08 | $67.38 | $67.89 | $67.44 | 1,174,347 |
| 2023-06-20 | $68.37 | $68.92 | $67.67 | $68.21 | $67.75 | 1,195,514 |
| 2023-06-16 | $68.26 | $69.10 | $68.20 | $68.70 | $68.24 | 1,457,294 |
| 2023-06-15 | $67.29 | $68.15 | $67.19 | $68.06 | $67.60 | 1,034,026 |
| 2023-06-14 | $67.41 | $68.23 | $67.34 | $67.64 | $67.19 | 961,614 |
| 2023-06-13 | $66.00 | $67.44 | $66.00 | $67.34 | $66.89 | 867,340 |
| 2023-06-12 | $64.89 | $66.27 | $64.70 | $66.24 | $65.80 | 945,879 |
| 2023-06-09 | $65.20 | $65.79 | $64.87 | $65.06 | $65.06 | 639,121 |
| 2023-06-08 | $64.50 | $65.05 | $63.80 | $65.01 | $65.01 | 549,735 |
| 2023-06-07 | $65.15 | $65.44 | $64.48 | $64.69 | $64.69 | 564,794 |
| 2023-06-06 | $64.91 | $65.10 | $64.47 | $64.87 | $64.87 | 495,875 |
| 2023-06-05 | $65.84 | $66.06 | $64.58 | $64.70 | $64.70 | 692,741 |
| 2023-06-02 | $63.89 | $66.30 | $63.43 | $66.09 | $66.09 | 1,147,335 |
| 2023-06-01 | $62.97 | $63.51 | $61.68 | $63.43 | $63.43 | 1,140,732 |
| 2023-05-31 | $63.91 | $64.19 | $62.83 | $63.17 | $63.17 | 1,616,464 |
| 2023-05-30 | $63.85 | $64.73 | $63.66 | $63.69 | $63.69 | 748,481 |
| 2023-05-26 | $63.40 | $63.97 | $62.85 | $63.81 | $63.81 | 456,273 |
| 2023-05-25 | $63.33 | $63.64 | $62.30 | $63.37 | $63.37 | 571,996 |
| 2023-05-24 | $63.94 | $64.10 | $63.02 | $63.20 | $63.20 | 875,632 |
| 2023-05-23 | $64.94 | $65.33 | $63.91 | $64.10 | $64.10 | 657,097 |
| 2023-05-22 | $65.16 | $65.41 | $64.45 | $65.27 | $65.27 | 679,940 |
| 2023-05-19 | $65.22 | $65.59 | $64.72 | $65.10 | $65.10 | 553,352 |
| 2023-05-18 | $65.73 | $66.10 | $64.21 | $64.74 | $64.74 | 916,468 |
| 2023-05-17 | $66.51 | $66.86 | $65.60 | $66.11 | $66.11 | 762,552 |
| 2023-05-16 | $68.30 | $68.30 | $66.20 | $66.39 | $66.39 | 724,076 |
| 2023-05-15 | $68.80 | $68.95 | $68.08 | $68.54 | $68.54 | 437,763 |
| 2023-05-12 | $69.18 | $69.39 | $67.96 | $68.82 | $68.82 | 586,582 |
| 2023-05-11 | $69.05 | $69.32 | $68.61 | $69.24 | $69.24 | 306,408 |
| 2023-05-10 | $69.27 | $69.75 | $68.59 | $69.43 | $69.43 | 364,094 |
| 2023-05-09 | $68.86 | $69.06 | $67.96 | $68.62 | $68.62 | 460,237 |
| 2023-05-08 | $68.73 | $69.38 | $68.72 | $69.03 | $69.03 | 455,635 |
| 2023-05-05 | $68.38 | $69.34 | $68.32 | $69.18 | $69.18 | 574,014 |
| 2023-05-04 | $67.57 | $68.67 | $67.22 | $67.97 | $67.97 | 508,613 |
| 2023-05-03 | $67.45 | $68.67 | $67.14 | $67.39 | $67.39 | 571,852 |
| 2023-05-02 | $67.87 | $68.45 | $66.43 | $67.23 | $67.23 | 647,239 |
| 2023-05-01 | $68.60 | $69.22 | $68.13 | $68.19 | $68.19 | 674,792 |
| 2023-04-28 | $68.12 | $69.40 | $68.12 | $68.90 | $68.90 | 858,021 |
| 2023-04-27 | $66.97 | $68.05 | $66.53 | $67.97 | $67.97 | 964,788 |
| 2023-04-26 | $67.99 | $68.50 | $67.04 | $67.14 | $67.14 | 653,424 |
| 2023-04-25 | $68.00 | $68.34 | $67.63 | $68.01 | $68.01 | 756,417 |
| 2023-04-24 | $68.46 | $68.64 | $67.71 | $68.19 | $68.19 | 674,820 |
| 2023-04-21 | $68.75 | $68.82 | $67.80 | $68.37 | $68.37 | 965,535 |
| 2023-04-20 | $67.99 | $68.54 | $67.64 | $68.09 | $68.09 | 891,980 |
| 2023-04-19 | $66.98 | $67.98 | $66.58 | $67.97 | $67.97 | 1,154,083 |
| 2023-04-18 | $66.28 | $68.18 | $65.56 | $67.63 | $67.63 | 1,482,742 |
| 2023-04-17 | $63.81 | $65.90 | $63.81 | $65.74 | $65.74 | 1,851,241 |
| 2023-04-14 | $65.64 | $66.00 | $63.34 | $63.75 | $63.75 | 869,348 |
| 2023-04-13 | $66.21 | $66.22 | $65.06 | $65.57 | $65.57 | 737,780 |
| 2023-04-12 | $67.44 | $67.45 | $65.92 | $66.03 | $66.03 | 814,486 |
| 2023-04-11 | $66.56 | $67.47 | $66.54 | $66.91 | $66.91 | 830,365 |
| 2023-04-10 | $66.56 | $66.78 | $66.00 | $66.59 | $66.59 | 466,544 |
| 2023-04-06 | $66.73 | $67.06 | $66.27 | $67.04 | $67.04 | 608,909 |
| 2023-04-05 | $66.49 | $67.33 | $66.34 | $66.53 | $66.53 | 1,025,353 |
| 2023-04-04 | $66.89 | $67.12 | $65.89 | $66.46 | $66.46 | 810,788 |
| 2023-04-03 | $66.97 | $67.56 | $66.14 | $66.57 | $66.57 | 976,636 |
| 2023-03-31 | $65.99 | $67.20 | $65.88 | $67.13 | $67.13 | 1,071,520 |
| 2023-03-30 | $65.61 | $65.98 | $65.27 | $65.72 | $65.72 | 707,343 |
| 2023-03-29 | $64.74 | $65.60 | $64.26 | $65.47 | $65.03 | 630,457 |
| 2023-03-28 | $63.65 | $64.35 | $62.81 | $63.91 | $63.48 | 444,174 |
| 2023-03-27 | $64.40 | $64.87 | $64.00 | $64.13 | $63.70 | 510,809 |
| 2023-03-24 | $62.07 | $64.13 | $61.86 | $64.11 | $63.68 | 600,574 |
| 2023-03-23 | $62.61 | $63.47 | $61.85 | $62.06 | $61.64 | 992,965 |
| 2023-03-22 | $64.38 | $64.38 | $62.17 | $62.36 | $61.94 | 1,063,271 |
| 2023-03-21 | $66.18 | $66.38 | $64.17 | $64.64 | $64.20 | 810,896 |
| 2023-03-20 | $64.95 | $66.24 | $64.68 | $65.89 | $65.44 | 1,460,340 |
| 2023-03-17 | $65.44 | $65.75 | $64.35 | $64.91 | $64.91 | 1,602,586 |
| 2023-03-16 | $65.66 | $66.37 | $65.11 | $65.50 | $65.50 | 849,262 |
| 2023-03-15 | $65.37 | $66.40 | $65.14 | $66.04 | $66.04 | 591,891 |
| 2023-03-14 | $66.47 | $66.83 | $65.46 | $66.07 | $66.07 | 853,025 |
| 2023-03-13 | $63.17 | $65.79 | $62.71 | $65.74 | $65.74 | 975,967 |
| 2023-03-10 | $65.14 | $65.29 | $62.87 | $63.52 | $63.52 | 946,849 |
| 2023-03-09 | $66.97 | $67.14 | $64.85 | $65.17 | $65.17 | 1,173,764 |
| 2023-03-08 | $66.63 | $67.63 | $66.58 | $66.90 | $66.90 | 1,271,118 |
| 2023-03-07 | $67.91 | $67.91 | $66.40 | $66.76 | $66.76 | 809,252 |
| 2023-03-06 | $68.43 | $68.58 | $67.43 | $68.02 | $68.02 | 541,013 |
| 2023-03-03 | $67.56 | $68.13 | $67.05 | $68.07 | $68.07 | 897,675 |
| 2023-03-02 | $65.83 | $67.18 | $65.78 | $67.16 | $67.16 | 1,020,787 |
| 2023-03-01 | $68.00 | $68.01 | $65.77 | $66.28 | $66.28 | 877,612 |
| 2023-02-28 | $68.69 | $69.65 | $68.48 | $68.51 | $68.51 | 901,716 |
| 2023-02-27 | $69.99 | $70.16 | $68.57 | $68.79 | $68.79 | 739,835 |
| 2023-02-24 | $68.97 | $69.66 | $68.86 | $69.31 | $69.31 | 615,184 |
| 2023-02-23 | $70.62 | $71.03 | $68.01 | $69.69 | $69.69 | 1,223,560 |
| 2023-02-22 | $71.57 | $71.93 | $70.36 | $70.54 | $70.54 | 592,067 |
| 2023-02-21 | $71.65 | $71.94 | $70.95 | $71.27 | $71.27 | 514,861 |
| 2023-02-17 | $71.41 | $72.07 | $70.67 | $71.88 | $71.88 | 545,808 |
| 2023-02-16 | $71.11 | $71.93 | $70.54 | $71.48 | $71.48 | 439,829 |
| 2023-02-15 | $71.51 | $71.95 | $71.02 | $71.91 | $71.91 | 439,711 |
| 2023-02-14 | $71.79 | $72.28 | $71.06 | $71.70 | $71.70 | 397,389 |
| 2023-02-13 | $71.66 | $72.05 | $71.53 | $71.93 | $71.93 | 453,121 |
| 2023-02-10 | $71.21 | $71.89 | $70.90 | $71.63 | $71.63 | 571,087 |
| 2023-02-09 | $72.66 | $73.11 | $71.40 | $71.61 | $71.61 | 506,238 |
| 2023-02-08 | $72.35 | $72.71 | $72.07 | $72.32 | $72.32 | 427,800 |
| 2023-02-07 | $72.09 | $72.83 | $71.63 | $72.51 | $72.51 | 778,438 |
| 2023-02-06 | $71.94 | $72.64 | $71.29 | $72.52 | $72.52 | 845,679 |
| 2023-02-03 | $72.45 | $72.80 | $71.66 | $72.63 | $72.63 | 903,830 |
| 2023-02-02 | $72.77 | $74.40 | $72.55 | $73.48 | $73.48 | 1,160,393 |
| 2023-02-01 | $71.59 | $72.43 | $70.73 | $72.18 | $72.18 | 1,018,888 |
| 2023-01-31 | $69.05 | $72.68 | $67.93 | $71.78 | $71.78 | 2,009,447 |
| 2023-01-30 | $68.68 | $69.09 | $67.41 | $67.65 | $67.65 | 1,548,966 |
| 2023-01-27 | $68.45 | $69.15 | $68.21 | $69.00 | $69.00 | 823,851 |
| 2023-01-26 | $68.31 | $68.64 | $67.87 | $68.49 | $68.49 | 440,772 |
| 2023-01-25 | $68.04 | $68.33 | $67.37 | $67.99 | $67.99 | 754,525 |
| 2023-01-24 | $68.72 | $68.86 | $67.91 | $68.29 | $68.29 | 904,195 |
| 2023-01-23 | $68.13 | $68.78 | $67.69 | $68.37 | $68.37 | 524,541 |
| 2023-01-20 | $67.10 | $68.15 | $66.57 | $68.02 | $68.02 | 665,249 |
| 2023-01-19 | $67.27 | $68.04 | $67.00 | $67.15 | $67.15 | 781,054 |
| 2023-01-18 | $68.34 | $68.70 | $67.20 | $67.41 | $67.41 | 972,929 |
| 2023-01-17 | $67.70 | $68.62 | $67.32 | $68.11 | $68.11 | 512,633 |
| 2023-01-13 | $67.78 | $68.50 | $67.39 | $67.41 | $67.41 | 586,126 |
| 2023-01-12 | $68.21 | $68.96 | $67.63 | $68.43 | $68.43 | 965,026 |
| 2023-01-11 | $66.13 | $68.37 | $66.08 | $68.14 | $68.14 | 854,607 |
| 2023-01-10 | $65.09 | $65.61 | $65.01 | $65.49 | $65.49 | 697,283 |
| 2023-01-09 | $65.58 | $66.58 | $65.22 | $65.46 | $65.46 | 628,480 |
| 2023-01-06 | $64.17 | $66.00 | $64.06 | $65.59 | $65.59 | 554,815 |
| 2023-01-05 | $65.25 | $65.84 | $63.65 | $63.98 | $63.98 | 462,140 |
| 2023-01-04 | $64.52 | $66.32 | $64.34 | $65.85 | $65.85 | 688,088 |
| 2023-01-03 | $65.06 | $65.49 | $63.36 | $64.19 | $64.19 | 935,161 |
| 2022-12-30 | $64.93 | $65.37 | $63.85 | $64.60 | $64.60 | 787,610 |
| 2022-12-29 | $64.46 | $65.54 | $64.21 | $65.32 | $65.32 | 504,179 |
| 2022-12-28 | $65.37 | $65.84 | $64.25 | $64.33 | $63.93 | 562,607 |
| 2022-12-27 | $65.00 | $65.46 | $64.52 | $65.05 | $64.64 | 459,433 |
| 2022-12-23 | $64.20 | $65.07 | $64.02 | $65.00 | $64.59 | 295,659 |
| 2022-12-22 | $63.92 | $64.76 | $63.74 | $64.51 | $64.11 | 653,374 |
| 2022-12-21 | $63.52 | $65.13 | $63.25 | $64.43 | $64.03 | 536,532 |
| 2022-12-20 | $63.34 | $63.80 | $62.67 | $63.24 | $62.85 | 716,297 |
| 2022-12-19 | $65.11 | $65.13 | $63.07 | $63.49 | $63.09 | 1,042,092 |
| 2022-12-16 | $64.29 | $65.51 | $63.36 | $65.27 | $64.86 | 2,161,420 |
| 2022-12-15 | $65.49 | $66.51 | $65.09 | $65.26 | $64.85 | 1,526,119 |
| 2022-12-14 | $66.23 | $67.02 | $65.78 | $66.25 | $65.84 | 1,439,633 |
| 2022-12-13 | $66.61 | $67.01 | $65.14 | $66.34 | $65.93 | 1,166,257 |
| 2022-12-12 | $64.82 | $64.91 | $63.91 | $64.88 | $64.48 | 915,154 |
| 2022-12-09 | $64.65 | $65.53 | $64.58 | $64.81 | $64.41 | 773,806 |
| 2022-12-08 | $64.09 | $65.38 | $63.93 | $64.84 | $64.84 | 487,362 |
| 2022-12-07 | $63.82 | $64.91 | $63.63 | $63.93 | $63.93 | 488,923 |
| 2022-12-06 | $64.69 | $64.90 | $63.49 | $63.93 | $63.93 | 746,405 |
| 2022-12-05 | $65.34 | $65.59 | $64.19 | $64.61 | $64.61 | 625,412 |
| 2022-12-02 | $65.47 | $66.36 | $65.28 | $66.08 | $66.08 | 482,419 |
| 2022-12-01 | $67.08 | $67.93 | $65.31 | $65.93 | $65.93 | 918,350 |
| 2022-11-30 | $65.25 | $66.43 | $64.04 | $66.42 | $66.42 | 990,850 |
| 2022-11-29 | $63.89 | $65.61 | $63.59 | $65.43 | $65.43 | 507,659 |
| 2022-11-28 | $64.92 | $65.40 | $63.73 | $63.80 | $63.80 | 692,545 |
| 2022-11-25 | $64.76 | $65.11 | $64.34 | $64.92 | $64.92 | 166,747 |
| 2022-11-23 | $64.35 | $65.01 | $64.03 | $64.53 | $64.53 | 620,506 |
| 2022-11-22 | $65.15 | $65.23 | $64.04 | $64.50 | $64.50 | 681,272 |
| 2022-11-21 | $64.96 | $65.59 | $64.08 | $64.92 | $64.92 | 761,701 |
| 2022-11-18 | $64.51 | $65.32 | $64.06 | $65.23 | $65.23 | 573,998 |
| 2022-11-17 | $62.95 | $63.77 | $62.58 | $63.52 | $63.52 | 533,721 |
| 2022-11-16 | $64.56 | $64.61 | $63.75 | $63.79 | $63.79 | 389,639 |
| 2022-11-15 | $64.20 | $64.91 | $63.86 | $64.55 | $64.55 | 515,358 |
| 2022-11-14 | $65.54 | $65.67 | $62.99 | $63.16 | $63.16 | 1,035,272 |
| 2022-11-11 | $66.15 | $66.88 | $65.66 | $66.11 | $66.11 | 874,530 |
| 2022-11-10 | $63.28 | $65.86 | $63.28 | $65.84 | $65.84 | 747,569 |
| 2022-11-09 | $62.00 | $62.68 | $61.49 | $61.79 | $61.79 | 744,462 |
| 2022-11-08 | $61.39 | $63.08 | $61.31 | $62.07 | $62.07 | 742,716 |
| 2022-11-07 | $61.79 | $62.10 | $60.68 | $61.34 | $61.34 | 729,964 |
| 2022-11-04 | $61.90 | $62.64 | $60.42 | $61.50 | $61.50 | 704,075 |
| 2022-11-03 | $61.16 | $62.14 | $60.49 | $61.55 | $61.55 | 670,487 |
| 2022-11-02 | $63.89 | $63.89 | $62.01 | $62.19 | $62.19 | 1,326,763 |
| 2022-11-01 | $65.02 | $65.14 | $63.85 | $64.05 | $64.05 | 1,121,401 |
| 2022-10-31 | $62.75 | $64.43 | $62.69 | $63.96 | $63.96 | 1,691,662 |
| 2022-10-28 | $60.90 | $63.44 | $60.47 | $63.05 | $63.05 | 1,261,289 |
| 2022-10-27 | $61.62 | $62.51 | $61.07 | $61.30 | $61.30 | 1,017,129 |
| 2022-10-26 | $60.30 | $61.95 | $60.30 | $61.32 | $61.32 | 1,267,985 |
| 2022-10-25 | $58.72 | $60.94 | $58.72 | $60.54 | $60.54 | 1,331,805 |
| 2022-10-24 | $59.07 | $59.36 | $57.76 | $58.36 | $58.36 | 736,588 |
| 2022-10-21 | $58.19 | $58.82 | $56.91 | $58.37 | $58.37 | 1,286,649 |
| 2022-10-20 | $58.98 | $59.73 | $57.51 | $58.12 | $58.12 | 1,996,333 |
| 2022-10-19 | $61.22 | $61.45 | $58.39 | $58.73 | $58.73 | 2,542,756 |
| 2022-10-18 | $62.06 | $63.56 | $61.33 | $62.02 | $62.02 | 1,813,389 |
| 2022-10-17 | $60.96 | $62.81 | $60.96 | $62.58 | $62.58 | 1,513,037 |
| 2022-10-14 | $62.42 | $62.69 | $60.01 | $60.08 | $60.08 | 1,109,648 |
| 2022-10-13 | $59.36 | $61.81 | $58.73 | $61.59 | $61.59 | 1,063,204 |
| 2022-10-12 | $61.15 | $61.44 | $60.35 | $60.35 | $60.35 | 1,026,931 |
| 2022-10-11 | $60.10 | $61.37 | $59.52 | $61.24 | $61.24 | 1,539,241 |
| 2022-10-10 | $60.78 | $61.26 | $60.02 | $60.10 | $60.10 | 793,779 |
| 2022-10-07 | $61.98 | $62.00 | $60.32 | $60.80 | $60.80 | 969,285 |
| 2022-10-06 | $63.81 | $64.32 | $62.10 | $62.31 | $62.31 | 1,000,388 |
| 2022-10-05 | $64.62 | $64.96 | $62.59 | $63.93 | $63.93 | 1,041,016 |
| 2022-10-04 | $64.23 | $65.91 | $64.18 | $65.38 | $65.38 | 1,540,874 |
| 2022-10-03 | $63.81 | $64.42 | $62.97 | $63.87 | $63.87 | 1,312,209 |
| 2022-09-30 | $62.61 | $63.60 | $62.35 | $62.84 | $62.84 | 1,792,139 |
| 2022-09-29 | $63.37 | $63.73 | $61.63 | $62.29 | $62.29 | 1,205,299 |
| 2022-09-28 | $64.19 | $65.05 | $63.11 | $64.43 | $64.01 | 1,654,027 |
| 2022-09-27 | $66.11 | $66.41 | $63.43 | $63.58 | $63.58 | 1,150,226 |
| 2022-09-26 | $67.76 | $67.76 | $65.25 | $65.74 | $65.74 | 1,320,412 |
| 2022-09-23 | $66.83 | $68.70 | $66.74 | $68.19 | $68.19 | 1,103,251 |
| 2022-09-22 | $67.23 | $67.65 | $66.28 | $67.27 | $67.27 | 648,305 |
| 2022-09-21 | $68.26 | $69.32 | $67.52 | $67.52 | $67.52 | 911,421 |
| 2022-09-20 | $69.26 | $69.26 | $67.59 | $67.81 | $67.81 | 677,122 |
| 2022-09-19 | $69.50 | $70.15 | $68.95 | $70.04 | $70.04 | 720,867 |
| 2022-09-16 | $70.42 | $70.58 | $69.45 | $70.40 | $70.40 | 1,862,677 |
| 2022-09-15 | $71.53 | $71.80 | $70.41 | $70.59 | $70.59 | 871,776 |
| 2022-09-14 | $72.16 | $72.43 | $71.17 | $71.68 | $71.68 | 1,024,412 |
| 2022-09-13 | $71.66 | $72.71 | $71.66 | $72.49 | $72.49 | 715,866 |
| 2022-09-12 | $72.82 | $73.50 | $72.82 | $73.18 | $73.18 | 553,636 |
| 2022-09-09 | $72.88 | $73.45 | $72.29 | $72.64 | $72.64 | 724,616 |
| 2022-09-08 | $72.42 | $73.22 | $72.10 | $72.69 | $72.69 | 758,864 |
| 2022-09-07 | $71.20 | $72.91 | $71.20 | $72.80 | $72.80 | 623,142 |
| 2022-09-06 | $70.44 | $71.51 | $70.22 | $71.20 | $71.20 | 529,034 |
| 2022-09-02 | $70.60 | $70.97 | $69.64 | $69.95 | $69.95 | 975,651 |
| 2022-09-01 | $69.50 | $70.11 | $68.97 | $70.00 | $70.00 | 743,103 |
| 2022-08-31 | $71.87 | $72.26 | $69.97 | $70.10 | $70.10 | 862,927 |
| 2022-08-30 | $72.74 | $72.86 | $71.36 | $71.39 | $71.39 | 574,385 |
| 2022-08-29 | $72.06 | $73.19 | $71.74 | $72.51 | $72.51 | 516,085 |
| 2022-08-26 | $74.50 | $74.50 | $72.47 | $72.53 | $72.53 | 648,906 |
| 2022-08-25 | $73.27 | $74.42 | $72.91 | $74.41 | $74.41 | 492,037 |
| 2022-08-24 | $72.45 | $73.70 | $72.45 | $73.16 | $73.16 | 1,059,054 |
| 2022-08-23 | $74.27 | $74.28 | $72.09 | $72.66 | $72.66 | 601,707 |
| 2022-08-22 | $75.47 | $75.47 | $73.98 | $74.17 | $74.17 | 1,039,011 |
| 2022-08-19 | $75.65 | $76.40 | $75.23 | $75.93 | $75.93 | 629,247 |
| 2022-08-18 | $77.05 | $77.28 | $75.78 | $75.91 | $75.91 | 400,115 |
| 2022-08-17 | $76.04 | $77.10 | $76.04 | $77.01 | $77.01 | 822,236 |
| 2022-08-16 | $76.44 | $77.28 | $76.18 | $76.58 | $76.58 | 511,426 |
| 2022-08-15 | $77.08 | $77.36 | $76.54 | $76.90 | $76.90 | 545,832 |
| 2022-08-12 | $76.24 | $76.91 | $76.08 | $76.84 | $76.84 | 486,038 |
| 2022-08-11 | $76.55 | $76.55 | $75.59 | $75.72 | $75.72 | 450,563 |
| 2022-08-10 | $75.56 | $76.27 | $75.06 | $76.07 | $76.07 | 469,876 |
| 2022-08-09 | $74.66 | $75.03 | $73.93 | $74.83 | $74.83 | 663,862 |
| 2022-08-08 | $74.16 | $75.08 | $74.09 | $74.54 | $74.54 | 659,475 |
| 2022-08-05 | $73.22 | $73.84 | $72.74 | $73.72 | $73.72 | 383,111 |
| 2022-08-04 | $73.01 | $74.22 | $72.50 | $73.75 | $73.75 | 826,400 |
| 2022-08-03 | $73.40 | $74.44 | $72.62 | $72.94 | $72.94 | 1,043,011 |
| 2022-08-02 | $73.11 | $74.01 | $73.04 | $73.24 | $73.24 | 1,030,372 |
| 2022-08-01 | $73.19 | $73.44 | $72.28 | $73.04 | $73.04 | 747,636 |
| 2022-07-29 | $73.21 | $73.74 | $72.37 | $73.52 | $73.52 | 828,473 |
| 2022-07-28 | $71.71 | $73.12 | $71.54 | $72.98 | $72.98 | 1,099,175 |
| 2022-07-27 | $71.75 | $72.23 | $70.25 | $71.32 | $71.32 | 1,103,055 |
| 2022-07-26 | $71.57 | $71.78 | $70.60 | $71.58 | $71.58 | 763,257 |
| 2022-07-25 | $71.63 | $71.86 | $70.91 | $71.41 | $71.41 | 761,190 |
| 2022-07-22 | $71.67 | $72.79 | $71.31 | $71.80 | $71.80 | 642,753 |
| 2022-07-21 | $70.74 | $71.31 | $69.99 | $71.27 | $71.27 | 1,163,338 |
| 2022-07-20 | $70.46 | $70.60 | $69.63 | $70.44 | $70.44 | 2,242,648 |
| 2022-07-19 | $72.69 | $72.87 | $67.89 | $70.64 | $70.64 | 3,812,514 |
| 2022-07-18 | $73.63 | $73.75 | $72.67 | $73.13 | $73.13 | 897,392 |
| 2022-07-15 | $73.16 | $73.88 | $72.32 | $73.31 | $73.31 | 1,066,126 |
| 2022-07-14 | $71.12 | $72.70 | $71.12 | $72.44 | $72.44 | 609,874 |
| 2022-07-13 | $71.67 | $72.83 | $71.22 | $72.46 | $72.46 | 587,957 |
| 2022-07-12 | $72.80 | $73.80 | $72.28 | $72.66 | $72.66 | 1,130,346 |
| 2022-07-11 | $71.94 | $73.38 | $71.83 | $73.32 | $73.32 | 741,312 |
| 2022-07-08 | $72.79 | $73.10 | $72.12 | $72.43 | $72.43 | 680,283 |
| 2022-07-07 | $73.42 | $73.88 | $72.70 | $73.11 | $73.11 | 806,306 |
| 2022-07-06 | $72.35 | $73.55 | $72.11 | $72.95 | $72.95 | 766,680 |
| 2022-07-05 | $71.67 | $72.20 | $70.33 | $71.99 | $71.99 | 789,844 |
| 2022-07-01 | $70.40 | $72.07 | $70.28 | $71.86 | $71.86 | 844,442 |
| 2022-06-30 | $70.97 | $71.49 | $70.02 | $70.47 | $70.47 | 1,333,007 |
| 2022-06-29 | $72.03 | $72.58 | $70.01 | $71.17 | $71.17 | 1,957,669 |
| 2022-06-28 | $73.70 | $73.97 | $72.25 | $72.51 | $72.51 | 1,300,512 |
| 2022-06-27 | $73.27 | $74.45 | $72.63 | $73.09 | $73.09 | 1,025,026 |
| 2022-06-24 | $72.97 | $73.89 | $72.64 | $73.45 | $73.45 | 1,596,775 |
| 2022-06-23 | $70.82 | $72.84 | $70.21 | $72.52 | $72.52 | 830,899 |
| 2022-06-22 | $68.69 | $71.53 | $68.65 | $70.96 | $70.56 | 1,058,945 |
| 2022-06-21 | $70.17 | $71.50 | $69.36 | $69.56 | $69.17 | 1,095,405 |
| 2022-06-17 | $70.45 | $70.88 | $69.57 | $69.78 | $69.39 | 1,524,708 |
| 2022-06-16 | $68.82 | $70.44 | $68.56 | $70.02 | $69.63 | 1,579,842 |
| 2022-06-15 | $69.14 | $71.38 | $69.03 | $70.29 | $69.89 | 1,346,455 |
| 2022-06-14 | $68.55 | $69.38 | $67.76 | $68.67 | $68.28 | 1,270,579 |
| 2022-06-13 | $69.00 | $69.32 | $67.57 | $68.31 | $67.93 | 946,887 |
| 2022-06-10 | $70.54 | $71.17 | $69.92 | $70.42 | $70.02 | 412,434 |
| 2022-06-09 | $71.91 | $72.79 | $71.07 | $71.28 | $70.88 | 557,299 |
| 2022-06-08 | $74.26 | $74.64 | $72.36 | $72.45 | $72.04 | 706,460 |
| 2022-06-07 | $72.13 | $74.76 | $72.07 | $74.59 | $74.17 | 1,024,007 |
| 2022-06-06 | $74.56 | $75.36 | $72.37 | $72.39 | $71.98 | 883,366 |
| 2022-06-03 | $75.21 | $75.50 | $73.91 | $74.11 | $73.69 | 747,384 |
| 2022-06-02 | $74.88 | $76.03 | $74.53 | $75.92 | $75.49 | 636,471 |
| 2022-06-01 | $75.66 | $75.75 | $73.99 | $75.30 | $74.88 | 805,626 |
| 2022-05-31 | $76.54 | $77.04 | $75.27 | $75.70 | $75.27 | 1,057,304 |
| 2022-05-27 | $76.18 | $77.59 | $76.05 | $77.34 | $76.91 | 743,383 |
| 2022-05-26 | $75.50 | $76.06 | $75.23 | $75.55 | $75.13 | 1,493,143 |
| 2022-05-25 | $73.13 | $75.57 | $72.55 | $75.12 | $74.70 | 1,740,545 |
| 2022-05-24 | $71.90 | $73.29 | $70.78 | $73.20 | $72.79 | 848,990 |
| 2022-05-23 | $72.43 | $72.63 | $71.23 | $72.23 | $71.82 | 595,925 |
| 2022-05-20 | $71.22 | $72.15 | $70.42 | $71.89 | $71.49 | 985,254 |
| 2022-05-19 | $69.93 | $71.31 | $69.60 | $70.54 | $70.14 | 1,159,062 |
| 2022-05-18 | $72.26 | $72.74 | $69.95 | $70.08 | $69.69 | 761,713 |
| 2022-05-17 | $72.68 | $72.96 | $71.32 | $72.63 | $72.22 | 1,020,683 |
| 2022-05-16 | $72.51 | $73.04 | $71.64 | $71.81 | $71.41 | 908,194 |
| 2022-05-13 | $70.74 | $72.63 | $69.45 | $72.38 | $71.97 | 1,042,267 |
| 2022-05-12 | $67.57 | $70.34 | $67.57 | $69.95 | $69.56 | 1,068,466 |
| 2022-05-11 | $68.95 | $70.60 | $68.69 | $68.94 | $68.55 | 927,264 |
| 2022-05-10 | $70.34 | $71.16 | $68.28 | $68.69 | $68.30 | 1,241,178 |
| 2022-05-09 | $72.46 | $72.46 | $69.39 | $69.80 | $69.41 | 1,078,872 |
| 2022-05-06 | $72.98 | $73.69 | $72.18 | $73.23 | $72.82 | 971,827 |
| 2022-05-05 | $74.98 | $75.68 | $72.71 | $73.40 | $72.99 | 841,701 |
| 2022-05-04 | $75.25 | $75.57 | $73.29 | $75.30 | $74.88 | 815,252 |
| 2022-05-03 | $75.35 | $75.86 | $74.46 | $75.28 | $74.86 | 870,247 |
| 2022-05-02 | $77.61 | $77.79 | $73.59 | $75.22 | $74.80 | 1,250,229 |
| 2022-04-29 | $80.25 | $80.25 | $77.07 | $77.28 | $76.85 | 1,323,878 |
| 2022-04-28 | $78.58 | $80.78 | $77.87 | $80.43 | $79.98 | 856,322 |
| 2022-04-27 | $79.82 | $80.54 | $78.37 | $78.44 | $78.00 | 1,569,762 |
| 2022-04-26 | $81.70 | $82.18 | $79.22 | $79.72 | $79.27 | 908,524 |
| 2022-04-25 | $80.95 | $81.74 | $79.62 | $81.72 | $81.26 | 1,315,350 |
| 2022-04-22 | $82.50 | $82.98 | $80.94 | $81.07 | $80.61 | 1,151,228 |
| 2022-04-21 | $83.52 | $83.80 | $82.66 | $82.74 | $82.27 | 1,021,313 |
| 2022-04-20 | $81.78 | $83.07 | $81.52 | $82.67 | $82.21 | 923,460 |
| 2022-04-19 | $79.68 | $81.30 | $79.45 | $81.17 | $80.71 | 1,060,019 |
| 2022-04-18 | $78.23 | $79.16 | $77.93 | $78.65 | $78.21 | 846,658 |
| 2022-04-14 | $79.06 | $79.59 | $78.64 | $78.74 | $78.30 | 546,372 |
| 2022-04-13 | $78.54 | $79.16 | $78.46 | $78.99 | $78.55 | 476,627 |
| 2022-04-12 | $78.02 | $79.08 | $77.88 | $78.56 | $78.12 | 705,164 |
| 2022-04-11 | $78.30 | $78.64 | $77.39 | $77.92 | $77.48 | 591,433 |
| 2022-04-08 | $78.88 | $79.09 | $78.21 | $78.57 | $78.13 | 432,669 |
| 2022-04-07 | $78.61 | $79.42 | $77.72 | $78.94 | $78.50 | 809,428 |
| 2022-04-06 | $77.74 | $79.37 | $77.40 | $79.26 | $78.81 | 504,622 |
| 2022-04-05 | $77.96 | $79.39 | $77.81 | $78.21 | $77.77 | 780,636 |
| 2022-04-04 | $78.90 | $79.40 | $77.62 | $78.32 | $77.88 | 955,100 |
| 2022-04-01 | $76.78 | $79.29 | $76.08 | $79.07 | $78.63 | 725,432 |
| 2022-03-31 | $77.81 | $78.22 | $76.48 | $76.48 | $76.05 | 1,255,191 |
| 2022-03-30 | $78.04 | $78.50 | $77.28 | $77.40 | $76.96 | 758,996 |
| 2022-03-29 | $76.07 | $78.90 | $76.07 | $78.42 | $77.98 | 1,511,832 |
| 2022-03-28 | $74.78 | $75.41 | $74.36 | $75.10 | $74.68 | 953,680 |
| 2022-03-25 | $72.97 | $74.35 | $72.20 | $74.27 | $73.85 | 1,199,597 |
| 2022-03-24 | $73.08 | $73.12 | $72.13 | $72.69 | $72.28 | 794,716 |
| 2022-03-23 | $74.61 | $74.71 | $73.00 | $73.33 | $72.51 | 678,829 |
| 2022-03-22 | $75.35 | $75.76 | $74.73 | $75.03 | $74.19 | 795,303 |
| 2022-03-21 | $75.61 | $76.21 | $74.74 | $75.07 | $74.23 | 585,839 |
| 2022-03-18 | $75.61 | $76.70 | $74.31 | $75.99 | $75.14 | 1,069,058 |
| 2022-03-17 | $74.26 | $76.21 | $73.70 | $75.78 | $74.93 | 605,862 |
| 2022-03-16 | $74.09 | $75.12 | $73.68 | $74.83 | $73.99 | 917,692 |
| 2022-03-15 | $73.50 | $74.44 | $73.19 | $73.70 | $72.87 | 746,330 |
| 2022-03-14 | $76.09 | $76.47 | $72.51 | $73.04 | $72.22 | 1,481,291 |
| 2022-03-11 | $78.29 | $78.50 | $75.98 | $76.30 | $75.45 | 617,187 |
| 2022-03-10 | $76.19 | $77.90 | $75.96 | $77.70 | $76.83 | 687,205 |
| 2022-03-09 | $77.37 | $78.40 | $76.79 | $77.09 | $76.23 | 834,334 |
| 2022-03-08 | $75.85 | $77.44 | $75.16 | $75.97 | $75.12 | 752,132 |
| 2022-03-07 | $77.45 | $77.96 | $75.84 | $75.85 | $75.00 | 878,312 |
| 2022-03-04 | $76.71 | $78.30 | $76.34 | $77.69 | $76.82 | 1,025,049 |
| 2022-03-03 | $77.46 | $78.00 | $76.41 | $77.24 | $76.37 | 860,170 |
| 2022-03-02 | $75.08 | $77.36 | $74.83 | $76.92 | $76.06 | 1,025,153 |
| 2022-03-01 | $74.65 | $75.55 | $73.76 | $74.64 | $73.80 | 761,267 |
| 2022-02-28 | $75.36 | $76.00 | $73.93 | $74.62 | $73.78 | 1,352,554 |
| 2022-02-25 | $74.85 | $76.15 | $74.35 | $76.08 | $75.23 | 815,498 |
| 2022-02-24 | $72.50 | $75.11 | $72.21 | $74.78 | $73.94 | 829,255 |
| 2022-02-23 | $75.16 | $75.74 | $72.88 | $72.96 | $72.14 | 737,683 |
| 2022-02-22 | $75.05 | $75.37 | $74.27 | $74.79 | $73.95 | 761,276 |
| 2022-02-18 | $75.49 | $76.61 | $75.13 | $75.39 | $74.55 | 736,541 |
| 2022-02-17 | $76.96 | $77.50 | $75.63 | $75.66 | $74.81 | 678,445 |
| 2022-02-16 | $77.37 | $77.79 | $76.44 | $77.43 | $76.56 | 717,673 |
| 2022-02-15 | $77.38 | $78.05 | $77.00 | $77.16 | $76.30 | 711,075 |
| 2022-02-14 | $77.08 | $78.07 | $76.20 | $76.55 | $75.69 | 744,059 |
| 2022-02-11 | $77.12 | $77.71 | $76.39 | $77.43 | $76.56 | 997,761 |
| 2022-02-10 | $77.36 | $78.77 | $76.06 | $76.59 | $75.73 | 1,166,850 |
| 2022-02-09 | $76.85 | $78.69 | $76.27 | $78.65 | $77.77 | 729,082 |
| 2022-02-08 | $77.00 | $77.27 | $75.87 | $76.00 | $75.15 | 984,658 |
| 2022-02-07 | $77.78 | $78.19 | $76.85 | $77.13 | $76.27 | 969,776 |
| 2022-02-04 | $78.02 | $78.69 | $77.24 | $77.78 | $76.91 | 651,472 |
| 2022-02-03 | $78.26 | $78.68 | $77.55 | $78.50 | $77.62 | 645,177 |
| 2022-02-02 | $78.58 | $79.34 | $78.23 | $79.06 | $78.17 | 663,583 |
| 2022-02-01 | $78.45 | $78.73 | $77.49 | $78.23 | $77.35 | 626,316 |
| 2022-01-31 | $77.03 | $78.32 | $76.42 | $78.29 | $77.41 | 940,338 |
| 2022-01-28 | $73.91 | $77.28 | $72.87 | $77.22 | $76.36 | 1,279,311 |
| 2022-01-27 | $75.06 | $75.74 | $73.39 | $73.58 | $72.76 | 1,201,608 |
| 2022-01-26 | $76.33 | $77.32 | $74.08 | $74.44 | $73.61 | 1,039,544 |
| 2022-01-25 | $76.25 | $77.75 | $74.63 | $76.38 | $75.52 | 1,234,750 |
| 2022-01-24 | $76.51 | $76.81 | $74.14 | $76.38 | $75.52 | 1,490,504 |
| 2022-01-21 | $77.64 | $77.81 | $76.56 | $77.26 | $76.39 | 1,024,977 |
| 2022-01-20 | $77.79 | $79.35 | $76.95 | $77.13 | $76.27 | 1,156,208 |
| 2022-01-19 | $80.46 | $80.82 | $78.20 | $78.22 | $77.34 | 1,026,704 |
| 2022-01-18 | $80.12 | $80.36 | $79.34 | $79.98 | $79.08 | 1,068,763 |
| 2022-01-14 | $80.87 | $81.04 | $79.19 | $80.54 | $79.64 | 711,031 |
| 2022-01-13 | $81.35 | $81.79 | $80.80 | $80.99 | $80.08 | 1,818,458 |
| 2022-01-12 | $80.26 | $81.18 | $79.95 | $80.96 | $80.05 | 474,970 |
| 2022-01-11 | $80.46 | $80.88 | $79.46 | $80.75 | $79.85 | 609,143 |
| 2022-01-10 | $80.32 | $80.60 | $79.29 | $80.40 | $79.50 | 641,936 |
| 2022-01-07 | $82.26 | $82.41 | $80.72 | $81.00 | $80.09 | 860,184 |
| 2022-01-06 | $83.75 | $84.54 | $82.45 | $82.50 | $81.58 | 547,428 |
| 2022-01-05 | $85.06 | $85.49 | $83.54 | $83.56 | $82.62 | 720,569 |
| 2022-01-04 | $85.21 | $85.99 | $85.08 | $85.38 | $84.42 | 525,970 |
| 2022-01-03 | $87.66 | $87.70 | $84.01 | $85.01 | $84.06 | 786,592 |
| 2021-12-31 | $87.00 | $88.70 | $87.00 | $87.66 | $86.68 | 809,147 |
| 2021-12-30 | $87.44 | $87.88 | $87.14 | $87.15 | $86.17 | 474,885 |
| 2021-12-29 | $86.96 | $87.62 | $86.61 | $87.48 | $86.14 | 446,441 |
| 2021-12-28 | $86.38 | $87.12 | $85.96 | $86.72 | $85.39 | 390,896 |
| 2021-12-27 | $85.01 | $86.23 | $84.79 | $86.17 | $84.85 | 330,536 |
| 2021-12-23 | $85.53 | $85.53 | $84.18 | $84.87 | $83.57 | 615,159 |
| 2021-12-22 | $84.28 | $85.37 | $84.28 | $85.10 | $83.80 | 678,459 |
| 2021-12-21 | $83.85 | $84.36 | $83.26 | $83.97 | $82.69 | 661,792 |
| 2021-12-20 | $83.12 | $83.69 | $82.14 | $83.22 | $81.95 | 695,910 |
| 2021-12-17 | $84.00 | $85.12 | $83.02 | $83.90 | $82.62 | 1,579,284 |
| 2021-12-16 | $85.20 | $85.26 | $83.48 | $84.00 | $82.72 | 712,517 |
| 2021-12-15 | $82.88 | $84.92 | $82.87 | $84.78 | $83.48 | 941,680 |
| 2021-12-14 | $85.03 | $85.21 | $82.58 | $83.14 | $81.87 | 1,000,640 |
| 2021-12-13 | $84.85 | $86.22 | $84.32 | $85.81 | $84.50 | 919,653 |
| 2021-12-10 | $85.23 | $85.69 | $84.50 | $85.06 | $83.76 | 540,358 |
| 2021-12-09 | $85.88 | $85.97 | $84.87 | $84.90 | $83.60 | 569,413 |
| 2021-12-08 | $84.90 | $86.75 | $84.44 | $85.86 | $84.55 | 648,499 |
| 2021-12-07 | $84.97 | $85.90 | $84.31 | $84.83 | $83.53 | 832,659 |
| 2021-12-06 | $83.59 | $85.07 | $83.10 | $84.41 | $83.12 | 631,754 |
| 2021-12-03 | $83.25 | $83.74 | $81.97 | $83.13 | $81.86 | 1,015,499 |
| 2021-12-02 | $80.67 | $84.16 | $80.67 | $83.20 | $81.93 | 819,696 |
| 2021-12-01 | $81.82 | $83.55 | $80.38 | $80.43 | $79.20 | 767,951 |
| 2021-11-30 | $84.41 | $84.50 | $81.30 | $81.30 | $80.06 | 1,753,998 |
| 2021-11-29 | $84.68 | $85.83 | $84.14 | $84.82 | $83.52 | 558,503 |
| 2021-11-26 | $85.07 | $85.21 | $83.55 | $84.19 | $82.90 | 287,332 |
| 2021-11-24 | $84.40 | $85.92 | $84.04 | $85.80 | $84.49 | 334,887 |
| 2021-11-23 | $83.49 | $84.56 | $82.90 | $84.10 | $82.81 | 647,642 |
| 2021-11-22 | $84.86 | $85.35 | $83.48 | $83.56 | $82.28 | 304,499 |
| 2021-11-19 | $84.85 | $85.39 | $84.35 | $84.78 | $83.48 | 437,852 |
| 2021-11-18 | $84.76 | $85.32 | $84.53 | $84.77 | $83.47 | 873,682 |
| 2021-11-17 | $83.98 | $84.79 | $82.13 | $84.77 | $83.47 | 592,754 |
| 2021-11-16 | $83.88 | $85.38 | $83.82 | $84.22 | $82.93 | 572,557 |
| 2021-11-15 | $84.51 | $84.62 | $83.38 | $83.87 | $82.59 | 540,858 |
| 2021-11-12 | $84.90 | $85.04 | $84.00 | $84.55 | $83.26 | 664,870 |
| 2021-11-11 | $84.65 | $84.85 | $83.79 | $84.83 | $83.53 | 374,476 |
| 2021-11-10 | $84.31 | $85.01 | $84.11 | $84.61 | $83.32 | 433,460 |
| 2021-11-09 | $84.41 | $84.72 | $84.11 | $84.47 | $83.18 | 268,992 |
| 2021-11-08 | $84.99 | $85.41 | $83.79 | $84.26 | $82.97 | 861,985 |
| 2021-11-05 | $84.84 | $85.85 | $84.63 | $84.79 | $83.49 | 363,205 |
| 2021-11-04 | $84.60 | $85.60 | $83.91 | $84.60 | $83.31 | 454,968 |
| 2021-11-03 | $86.41 | $86.94 | $84.50 | $84.60 | $83.31 | 1,089,949 |
| 2021-11-02 | $85.13 | $86.93 | $84.64 | $86.12 | $84.80 | 890,715 |
| 2021-11-01 | $84.65 | $85.04 | $82.33 | $84.82 | $83.52 | 538,918 |
| 2021-10-29 | $84.77 | $85.40 | $84.47 | $84.51 | $83.22 | 843,816 |
| 2021-10-28 | $84.77 | $85.74 | $84.19 | $85.23 | $83.93 | 605,868 |
| 2021-10-27 | $85.83 | $85.99 | $84.31 | $84.68 | $83.38 | 682,838 |
| 2021-10-26 | $86.09 | $86.39 | $85.38 | $85.64 | $84.33 | 539,088 |
| 2021-10-25 | $86.24 | $86.73 | $85.60 | $86.00 | $84.68 | 592,767 |
| 2021-10-22 | $85.52 | $86.33 | $85.17 | $86.11 | $84.79 | 497,144 |
| 2021-10-21 | $86.36 | $86.38 | $84.72 | $85.18 | $83.88 | 719,529 |
| 2021-10-20 | $84.76 | $86.07 | $84.07 | $86.04 | $84.72 | 590,634 |
| 2021-10-19 | $84.86 | $85.84 | $84.35 | $84.42 | $83.13 | 734,898 |
| 2021-10-18 | $83.34 | $84.73 | $83.03 | $84.68 | $83.38 | 591,981 |
| 2021-10-15 | $84.47 | $84.82 | $83.34 | $83.57 | $82.29 | 532,398 |
| 2021-10-14 | $84.04 | $84.27 | $83.16 | $84.26 | $82.97 | 789,318 |
| 2021-10-13 | $83.92 | $83.93 | $82.97 | $83.79 | $82.51 | 743,974 |
| 2021-10-12 | $82.11 | $84.15 | $81.88 | $83.69 | $82.41 | 969,838 |
| 2021-10-11 | $80.45 | $82.02 | $80.15 | $81.83 | $80.58 | 894,339 |
| 2021-10-08 | $80.47 | $80.98 | $79.97 | $80.22 | $78.99 | 417,382 |
| 2021-10-07 | $80.74 | $81.11 | $80.21 | $80.47 | $79.24 | 800,166 |
| 2021-10-06 | $78.29 | $80.34 | $78.03 | $80.29 | $79.06 | 566,975 |
| 2021-10-05 | $78.62 | $79.16 | $77.60 | $78.69 | $77.49 | 676,883 |
| 2021-10-04 | $78.39 | $79.20 | $77.96 | $78.67 | $77.47 | 473,053 |
| 2021-10-01 | $78.41 | $79.16 | $77.77 | $78.48 | $77.28 | 649,549 |
| 2021-09-30 | $79.87 | $79.90 | $78.10 | $78.10 | $76.91 | 1,087,648 |
| 2021-09-29 | $79.06 | $80.12 | $79.03 | $79.42 | $78.21 | 526,370 |
| 2021-09-28 | $78.22 | $78.98 | $77.55 | $78.78 | $77.58 | 742,226 |
| 2021-09-27 | $80.85 | $81.10 | $78.82 | $78.82 | $77.61 | 716,589 |
| 2021-09-24 | $81.54 | $81.96 | $80.35 | $80.84 | $79.60 | 688,421 |
| 2021-09-23 | $82.22 | $82.30 | $81.47 | $81.70 | $80.45 | 535,688 |
| 2021-09-22 | $83.09 | $83.25 | $82.16 | $82.35 | $80.73 | 478,099 |
| 2021-09-21 | $82.86 | $83.70 | $82.51 | $82.55 | $80.93 | 652,471 |
| 2021-09-20 | $80.43 | $82.71 | $80.20 | $82.50 | $80.88 | 1,072,052 |
| 2021-09-17 | $83.33 | $83.33 | $81.14 | $81.75 | $80.14 | 2,823,909 |
| 2021-09-16 | $82.85 | $83.65 | $82.63 | $83.13 | $81.50 | 644,042 |
| 2021-09-15 | $83.56 | $83.89 | $82.83 | $82.98 | $81.35 | 604,915 |
| 2021-09-14 | $83.87 | $84.28 | $82.97 | $83.62 | $81.98 | 526,004 |
| 2021-09-13 | $84.59 | $84.87 | $83.02 | $83.49 | $81.85 | 670,626 |
| 2021-09-10 | $85.25 | $85.25 | $84.01 | $84.02 | $82.37 | 906,005 |
| 2021-09-09 | $87.01 | $87.20 | $85.18 | $85.18 | $83.51 | 915,007 |
| 2021-09-08 | $85.52 | $87.33 | $85.36 | $87.32 | $85.60 | 607,026 |
| 2021-09-07 | $88.07 | $88.07 | $85.70 | $85.96 | $84.27 | 876,996 |
| 2021-09-03 | $88.18 | $88.34 | $87.27 | $88.13 | $86.40 | 634,611 |
| 2021-09-02 | $87.13 | $88.47 | $86.79 | $88.45 | $86.71 | 698,565 |
| 2021-09-01 | $85.72 | $87.21 | $85.47 | $86.80 | $85.09 | 1,008,827 |
| 2021-08-31 | $82.92 | $85.22 | $82.81 | $85.07 | $83.40 | 1,364,242 |
| 2021-08-30 | $82.83 | $84.00 | $82.10 | $83.99 | $82.34 | 417,745 |
| 2021-08-27 | $82.50 | $83.14 | $82.27 | $82.66 | $81.04 | 383,874 |
| 2021-08-26 | $81.69 | $82.45 | $81.44 | $82.06 | $80.45 | 338,987 |
| 2021-08-25 | $81.98 | $82.27 | $81.43 | $81.61 | $80.01 | 574,869 |
| 2021-08-24 | $82.11 | $82.28 | $81.19 | $82.13 | $80.52 | 635,698 |
| 2021-08-23 | $83.07 | $83.43 | $81.98 | $82.02 | $80.41 | 397,047 |
| 2021-08-20 | $83.23 | $83.59 | $82.61 | $83.23 | $81.59 | 574,556 |
| 2021-08-19 | $82.24 | $83.28 | $81.72 | $83.28 | $81.64 | 412,629 |
| 2021-08-18 | $82.54 | $82.85 | $82.07 | $82.34 | $80.72 | 315,710 |
| 2021-08-17 | $82.79 | $83.28 | $82.30 | $82.85 | $81.22 | 277,389 |
| 2021-08-16 | $83.13 | $83.48 | $82.56 | $83.03 | $81.40 | 571,727 |
| 2021-08-13 | $82.33 | $83.01 | $82.03 | $82.96 | $81.33 | 298,266 |
| 2021-08-12 | $81.86 | $82.12 | $81.34 | $82.02 | $80.41 | 334,371 |
| 2021-08-11 | $81.45 | $81.99 | $80.99 | $81.76 | $80.15 | 339,428 |
| 2021-08-10 | $82.98 | $83.16 | $80.96 | $81.21 | $79.61 | 770,715 |
| 2021-08-09 | $83.10 | $83.34 | $82.64 | $82.97 | $81.34 | 423,904 |
| 2021-08-06 | $83.81 | $84.20 | $83.32 | $83.45 | $81.81 | 406,203 |
| 2021-08-05 | $83.60 | $84.15 | $82.82 | $83.98 | $82.33 | 516,198 |
| 2021-08-04 | $83.95 | $84.06 | $82.81 | $83.23 | $81.59 | 623,082 |
| 2021-08-03 | $82.94 | $83.91 | $82.67 | $83.86 | $82.21 | 658,443 |
| 2021-08-02 | $84.21 | $84.43 | $82.87 | $83.00 | $81.37 | 545,319 |
| 2021-07-30 | $83.62 | $85.09 | $83.08 | $83.80 | $82.15 | 1,031,191 |
| 2021-07-29 | $83.06 | $83.99 | $83.04 | $83.29 | $81.65 | 441,131 |
| 2021-07-28 | $83.05 | $83.69 | $82.88 | $82.95 | $81.32 | 719,492 |
| 2021-07-27 | $82.32 | $84.00 | $82.32 | $83.16 | $81.53 | 636,262 |
| 2021-07-26 | $82.36 | $82.70 | $81.88 | $82.36 | $80.74 | 481,079 |
| 2021-07-23 | $81.54 | $82.72 | $81.49 | $82.40 | $80.78 | 456,233 |
| 2021-07-22 | $81.73 | $82.11 | $81.35 | $81.54 | $79.94 | 612,563 |
| 2021-07-21 | $81.48 | $82.11 | $81.41 | $81.74 | $80.13 | 952,695 |
| 2021-07-20 | $79.81 | $82.98 | $78.99 | $81.47 | $79.87 | 1,533,924 |
| 2021-07-19 | $79.85 | $80.10 | $78.55 | $78.91 | $77.36 | 828,169 |
| 2021-07-16 | $79.46 | $80.51 | $79.33 | $80.10 | $78.53 | 657,060 |
| 2021-07-15 | $78.58 | $79.17 | $78.47 | $79.11 | $77.56 | 338,123 |
| 2021-07-14 | $77.97 | $79.19 | $77.93 | $78.69 | $77.14 | 437,745 |
| 2021-07-13 | $78.70 | $79.14 | $77.71 | $77.93 | $76.40 | 463,936 |
| 2021-07-12 | $78.50 | $78.99 | $78.22 | $78.84 | $77.29 | 529,794 |
| 2021-07-09 | $77.68 | $78.69 | $77.13 | $78.54 | $77.00 | 709,762 |
| 2021-07-08 | $76.79 | $77.62 | $76.49 | $77.44 | $75.92 | 883,846 |
| 2021-07-07 | $76.87 | $77.43 | $76.46 | $77.24 | $75.72 | 610,088 |
| 2021-07-06 | $75.49 | $77.10 | $75.07 | $76.87 | $75.36 | 784,853 |
| 2021-07-02 | $74.66 | $75.40 | $74.66 | $75.17 | $73.69 | 661,012 |
| 2021-07-01 | $74.27 | $75.25 | $74.14 | $74.50 | $73.04 | 784,573 |
| 2021-06-30 | $75.32 | $75.80 | $74.28 | $74.31 | $72.85 | 1,043,536 |
| 2021-06-29 | $75.91 | $76.43 | $75.13 | $75.25 | $73.77 | 574,063 |
| 2021-06-28 | $76.05 | $76.05 | $75.27 | $75.88 | $74.39 | 669,387 |
| 2021-06-25 | $75.11 | $75.75 | $74.95 | $75.74 | $74.25 | 1,114,972 |
| 2021-06-24 | $75.63 | $75.72 | $74.86 | $75.28 | $73.80 | 1,024,164 |
| 2021-06-23 | $76.22 | $76.32 | $75.57 | $75.73 | $73.89 | 739,825 |
| 2021-06-22 | $76.97 | $76.97 | $76.13 | $76.26 | $74.40 | 946,786 |
| 2021-06-21 | $75.45 | $76.92 | $75.16 | $76.75 | $74.88 | 787,902 |
| 2021-06-18 | $75.56 | $76.20 | $75.12 | $75.13 | $73.30 | 1,889,848 |
| 2021-06-17 | $75.16 | $75.90 | $75.05 | $75.79 | $73.95 | 735,929 |
| 2021-06-16 | $75.44 | $76.24 | $75.08 | $75.23 | $73.40 | 1,059,992 |
| 2021-06-15 | $76.35 | $76.39 | $75.30 | $75.30 | $73.47 | 461,820 |
| 2021-06-14 | $75.82 | $76.52 | $75.70 | $76.52 | $74.66 | 440,107 |
| 2021-06-11 | $76.28 | $76.76 | $75.53 | $75.94 | $74.09 | 696,666 |
| 2021-06-10 | $75.83 | $76.79 | $75.44 | $76.40 | $74.54 | 701,111 |
| 2021-06-09 | $75.74 | $76.27 | $75.40 | $76.05 | $74.20 | 1,012,889 |
| 2021-06-08 | $74.41 | $75.38 | $74.29 | $75.36 | $73.53 | 1,045,058 |
| 2021-06-07 | $73.10 | $74.28 | $73.05 | $74.08 | $72.28 | 701,596 |
| 2021-06-04 | $73.13 | $73.35 | $72.69 | $73.21 | $71.43 | 654,501 |
| 2021-06-03 | $72.81 | $73.00 | $72.31 | $72.71 | $70.94 | 1,086,266 |
| 2021-06-02 | $71.42 | $72.94 | $71.19 | $72.87 | $71.10 | 1,331,042 |
| 2021-06-01 | $70.85 | $71.21 | $70.05 | $71.15 | $69.42 | 801,138 |
| 2021-05-28 | $70.74 | $71.13 | $70.48 | $70.86 | $69.14 | 1,338,016 |
| 2021-05-27 | $71.42 | $71.42 | $69.89 | $70.36 | $68.65 | 1,869,135 |
| 2021-05-26 | $71.65 | $71.87 | $71.20 | $71.23 | $69.50 | 899,880 |
| 2021-05-25 | $71.28 | $71.80 | $70.70 | $71.38 | $69.64 | 778,220 |
| 2021-05-24 | $70.78 | $71.27 | $70.65 | $71.06 | $69.33 | 514,646 |
| 2021-05-21 | $70.66 | $71.01 | $70.10 | $70.44 | $68.73 | 842,957 |
| 2021-05-20 | $69.29 | $70.66 | $69.22 | $70.60 | $68.88 | 1,117,096 |
| 2021-05-19 | $69.00 | $69.42 | $68.73 | $69.26 | $67.57 | 863,832 |
| 2021-05-18 | $69.38 | $69.88 | $69.10 | $69.43 | $67.74 | 584,613 |
| 2021-05-17 | $69.27 | $69.77 | $68.79 | $69.45 | $67.76 | 515,332 |
| 2021-05-14 | $69.04 | $69.54 | $68.71 | $69.18 | $67.50 | 446,187 |
| 2021-05-13 | $67.83 | $69.34 | $67.72 | $68.86 | $67.18 | 612,411 |
| 2021-05-12 | $69.60 | $69.78 | $67.62 | $67.70 | $66.05 | 722,662 |
| 2021-05-11 | $69.78 | $70.07 | $69.00 | $69.75 | $68.05 | 911,534 |
| 2021-05-10 | $70.24 | $70.73 | $70.15 | $70.20 | $68.49 | 795,724 |
| 2021-05-07 | $69.56 | $69.94 | $69.01 | $69.89 | $68.19 | 808,128 |
| 2021-05-06 | $68.56 | $69.77 | $68.50 | $69.49 | $67.80 | 1,021,445 |
| 2021-05-05 | $68.49 | $68.61 | $68.12 | $68.41 | $66.74 | 1,314,237 |
| 2021-05-04 | $69.21 | $69.62 | $68.44 | $68.76 | $67.09 | 806,496 |
| 2021-05-03 | $69.68 | $69.68 | $68.77 | $69.03 | $67.35 | 475,616 |
| 2021-04-30 | $68.99 | $69.46 | $68.68 | $69.40 | $67.71 | 1,249,280 |
| 2021-04-29 | $68.89 | $69.66 | $68.76 | $69.11 | $67.43 | 485,639 |
| 2021-04-28 | $69.00 | $69.43 | $68.66 | $68.68 | $67.01 | 694,755 |
| 2021-04-27 | $68.79 | $69.09 | $67.91 | $68.74 | $67.07 | 526,961 |
| 2021-04-26 | $68.79 | $69.07 | $68.37 | $68.58 | $66.91 | 581,812 |
| 2021-04-23 | $68.63 | $68.84 | $68.17 | $68.57 | $66.90 | 555,782 |
| 2021-04-22 | $68.89 | $68.96 | $68.22 | $68.49 | $66.82 | 482,726 |
| 2021-04-21 | $68.88 | $69.29 | $68.42 | $69.08 | $67.40 | 550,365 |
| 2021-04-20 | $67.83 | $69.43 | $67.78 | $68.46 | $66.79 | 1,036,802 |
| 2021-04-19 | $67.50 | $67.83 | $67.05 | $67.83 | $66.18 | 549,220 |
| 2021-04-16 | $67.44 | $67.72 | $66.96 | $67.40 | $65.76 | 556,605 |
| 2021-04-15 | $66.02 | $67.25 | $65.71 | $67.16 | $65.53 | 592,123 |
| 2021-04-14 | $66.43 | $66.58 | $65.52 | $65.65 | $64.05 | 532,882 |
| 2021-04-13 | $65.80 | $66.35 | $65.67 | $66.33 | $64.72 | 756,523 |
| 2021-04-12 | $65.19 | $65.74 | $65.01 | $65.58 | $63.98 | 689,381 |
| 2021-04-09 | $65.31 | $65.95 | $64.81 | $65.10 | $63.52 | 481,268 |
| 2021-04-08 | $65.80 | $66.46 | $65.36 | $65.36 | $63.77 | 614,968 |
| 2021-04-07 | $65.59 | $65.88 | $65.27 | $65.66 | $64.06 | 626,377 |
| 2021-04-06 | $64.98 | $65.49 | $64.65 | $65.46 | $63.87 | 787,874 |
| 2021-04-05 | $65.25 | $65.25 | $64.16 | $65.06 | $63.48 | 819,722 |
| 2021-04-01 | $64.15 | $65.06 | $63.94 | $65.04 | $63.46 | 942,528 |
| 2021-03-31 | $64.34 | $64.65 | $63.57 | $63.64 | $62.09 | 1,458,318 |
| 2021-03-30 | $63.93 | $64.82 | $63.75 | $64.72 | $63.14 | 1,056,457 |
| 2021-03-29 | $64.11 | $64.58 | $63.41 | $63.97 | $62.41 | 1,129,335 |
| 2021-03-26 | $63.68 | $64.46 | $63.53 | $64.21 | $62.65 | 890,848 |
| 2021-03-25 | $63.69 | $63.99 | $61.99 | $63.75 | $62.20 | 619,422 |
| 2021-03-24 | $63.77 | $64.56 | $63.25 | $64.03 | $62.12 | 1,161,449 |
| 2021-03-23 | $63.49 | $64.74 | $63.31 | $63.70 | $61.80 | 1,111,732 |
| 2021-03-22 | $62.96 | $63.82 | $62.91 | $63.54 | $61.64 | 1,135,446 |
| 2021-03-19 | $64.71 | $64.83 | $63.33 | $63.34 | $61.45 | 1,816,793 |
| 2021-03-18 | $64.13 | $64.56 | $63.61 | $64.39 | $62.47 | 612,026 |
| 2021-03-17 | $64.95 | $65.16 | $63.86 | $64.52 | $62.59 | 738,061 |
| 2021-03-16 | $64.41 | $65.44 | $64.19 | $65.00 | $63.06 | 1,452,516 |
| 2021-03-15 | $62.51 | $64.44 | $62.41 | $64.17 | $62.25 | 1,202,185 |
| 2021-03-12 | $61.11 | $62.34 | $61.11 | $62.31 | $60.45 | 861,928 |
| 2021-03-11 | $60.98 | $61.82 | $60.61 | $61.12 | $59.29 | 883,045 |
| 2021-03-10 | $61.14 | $61.39 | $59.99 | $60.99 | $59.17 | 976,530 |
| 2021-03-09 | $60.71 | $61.68 | $60.45 | $60.78 | $58.97 | 1,096,705 |
| 2021-03-08 | $60.17 | $61.23 | $59.84 | $60.38 | $58.58 | 1,111,710 |
| 2021-03-05 | $59.39 | $60.14 | $58.41 | $59.86 | $58.07 | 861,555 |
| 2021-03-04 | $60.41 | $60.51 | $58.27 | $59.10 | $57.34 | 1,848,240 |
| 2021-03-03 | $61.05 | $61.54 | $60.01 | $60.40 | $58.60 | 1,295,819 |
| 2021-03-02 | $61.16 | $61.59 | $60.37 | $61.24 | $59.41 | 1,230,220 |
| 2021-03-01 | $62.47 | $63.46 | $61.26 | $61.39 | $59.56 | 1,082,631 |
| 2021-02-26 | $62.64 | $63.14 | $61.65 | $61.65 | $59.81 | 1,227,397 |
| 2021-02-25 | $61.82 | $63.45 | $61.76 | $62.48 | $60.61 | 1,117,030 |
| 2021-02-24 | $62.54 | $62.76 | $61.73 | $61.88 | $60.03 | 1,033,392 |
| 2021-02-23 | $61.61 | $62.89 | $61.61 | $62.55 | $60.68 | 1,235,413 |
| 2021-02-22 | $61.72 | $61.90 | $61.07 | $61.61 | $59.77 | 703,612 |
| 2021-02-19 | $62.81 | $63.15 | $62.17 | $62.19 | $60.33 | 735,340 |
| 2021-02-18 | $61.89 | $62.84 | $61.89 | $62.45 | $60.59 | 695,004 |
| 2021-02-17 | $62.41 | $62.48 | $61.72 | $62.14 | $60.28 | 556,884 |
| 2021-02-16 | $62.85 | $62.86 | $61.99 | $62.50 | $60.63 | 814,626 |
| 2021-02-12 | $62.29 | $62.85 | $62.04 | $62.78 | $60.91 | 730,003 |
| 2021-02-11 | $63.56 | $63.56 | $62.12 | $62.56 | $60.69 | 765,359 |
| 2021-02-10 | $64.21 | $64.58 | $62.62 | $63.50 | $61.60 | 701,759 |
| 2021-02-09 | $63.09 | $63.89 | $62.73 | $63.78 | $61.88 | 580,302 |
| 2021-02-08 | $62.86 | $63.09 | $62.39 | $63.07 | $61.19 | 802,818 |
| 2021-02-05 | $63.67 | $63.83 | $62.46 | $62.79 | $60.92 | 529,208 |
| 2021-02-04 | $62.75 | $63.87 | $62.53 | $63.30 | $61.41 | 786,291 |
| 2021-02-03 | $63.23 | $63.23 | $62.08 | $62.77 | $60.90 | 556,327 |
| 2021-02-02 | $63.37 | $63.84 | $62.83 | $63.27 | $61.38 | 1,049,182 |
| 2021-02-01 | $61.12 | $63.28 | $60.80 | $63.03 | $61.15 | 1,062,216 |
| 2021-01-29 | $61.03 | $62.47 | $60.27 | $60.84 | $59.02 | 762,589 |
| 2021-01-28 | $61.85 | $62.44 | $60.88 | $61.50 | $59.66 | 922,942 |
| 2021-01-27 | $64.46 | $64.53 | $61.74 | $61.94 | $60.09 | 1,203,070 |
| 2021-01-26 | $63.85 | $64.98 | $63.65 | $64.50 | $62.57 | 1,318,749 |
| 2021-01-25 | $63.52 | $64.22 | $62.61 | $63.72 | $61.82 | 940,631 |
| 2021-01-22 | $61.72 | $63.60 | $61.28 | $63.28 | $61.39 | 1,490,418 |
| 2021-01-21 | $61.26 | $61.90 | $60.40 | $61.90 | $60.05 | 771,296 |
| 2021-01-20 | $59.78 | $62.02 | $59.51 | $61.52 | $59.68 | 911,574 |
| 2021-01-19 | $60.18 | $60.29 | $59.49 | $59.77 | $57.99 | 646,422 |
| 2021-01-15 | $59.49 | $60.23 | $58.77 | $60.01 | $58.22 | 812,379 |
| 2021-01-14 | $60.89 | $60.89 | $59.40 | $59.62 | $57.84 | 631,251 |
| 2021-01-13 | $60.70 | $61.74 | $60.35 | $60.62 | $58.81 | 1,129,693 |
| 2021-01-12 | $60.18 | $60.70 | $59.70 | $60.54 | $58.73 | 1,033,835 |
| 2021-01-11 | $60.75 | $61.30 | $60.12 | $60.47 | $58.66 | 754,010 |
| 2021-01-08 | $60.17 | $61.06 | $60.11 | $61.06 | $59.24 | 810,287 |
| 2021-01-07 | $61.09 | $61.10 | $59.72 | $60.11 | $58.32 | 1,270,563 |
| 2021-01-06 | $60.85 | $61.59 | $60.26 | $61.07 | $59.25 | 1,245,806 |
| 2021-01-05 | $60.38 | $61.21 | $60.18 | $60.78 | $58.97 | 993,062 |
| 2021-01-04 | $63.20 | $63.35 | $60.44 | $60.47 | $58.66 | 1,142,013 |
| 2020-12-31 | $62.63 | $63.39 | $62.07 | $63.36 | $61.47 | 508,087 |
| 2020-12-30 | $61.88 | $63.05 | $61.88 | $62.70 | $60.83 | 784,037 |
| 2020-12-29 | $62.25 | $62.63 | $61.44 | $62.00 | $60.15 | 433,975 |
| 2020-12-28 | $61.78 | $62.17 | $61.26 | $62.06 | $60.21 | 461,378 |
| 2020-12-24 | $60.65 | $61.47 | $60.62 | $61.44 | $59.61 | 238,279 |
| 2020-12-23 | $61.65 | $62.03 | $60.46 | $60.63 | $58.82 | 754,270 |
| 2020-12-22 | $61.28 | $61.98 | $60.80 | $61.82 | $59.64 | 878,879 |
| 2020-12-21 | $60.27 | $61.10 | $59.94 | $60.91 | $58.76 | 809,366 |
| 2020-12-18 | $63.22 | $63.62 | $60.76 | $61.07 | $58.91 | 1,596,257 |
| 2020-12-17 | $62.91 | $62.91 | $61.70 | $62.82 | $60.60 | 800,475 |
| 2020-12-16 | $62.60 | $63.76 | $62.37 | $62.51 | $60.30 | 819,861 |
| 2020-12-15 | $61.62 | $62.34 | $60.09 | $62.32 | $60.12 | 1,278,225 |
| 2020-12-14 | $60.70 | $61.86 | $60.59 | $60.98 | $58.83 | 1,429,746 |
| 2020-12-11 | $59.21 | $60.50 | $59.16 | $60.37 | $58.24 | 1,408,046 |
| 2020-12-10 | $59.93 | $60.34 | $58.94 | $59.46 | $57.36 | 1,523,010 |
| 2020-12-09 | $60.89 | $60.96 | $59.20 | $60.03 | $57.91 | 1,418,865 |
| 2020-12-08 | $60.19 | $60.82 | $59.78 | $60.72 | $58.58 | 1,118,804 |
| 2020-12-07 | $59.78 | $60.83 | $59.72 | $60.33 | $58.20 | 1,181,012 |
| 2020-12-04 | $59.81 | $60.26 | $59.31 | $59.97 | $57.85 | 677,682 |
| 2020-12-03 | $58.88 | $59.83 | $58.82 | $59.49 | $57.39 | 943,468 |
| 2020-12-02 | $58.98 | $59.57 | $58.36 | $58.74 | $56.67 | 1,175,089 |
| 2020-12-01 | $59.10 | $59.47 | $58.60 | $59.12 | $57.03 | 996,454 |
| 2020-11-30 | $58.57 | $59.05 | $57.97 | $58.59 | $56.52 | 2,076,690 |
| 2020-11-27 | $59.97 | $59.97 | $58.45 | $58.71 | $56.64 | 525,644 |
| 2020-11-25 | $59.81 | $59.91 | $58.84 | $59.89 | $57.78 | 1,085,232 |
| 2020-11-24 | $59.74 | $60.88 | $59.48 | $59.67 | $57.56 | 1,077,415 |
| 2020-11-23 | $60.50 | $60.75 | $59.23 | $59.35 | $57.25 | 869,310 |
| 2020-11-20 | $60.75 | $61.09 | $59.96 | $60.31 | $58.18 | 853,906 |
| 2020-11-19 | $60.76 | $61.13 | $59.79 | $60.72 | $58.58 | 888,198 |
| 2020-11-18 | $63.32 | $63.55 | $60.73 | $60.76 | $58.61 | 1,186,255 |
| 2020-11-17 | $63.51 | $63.80 | $62.22 | $63.07 | $60.84 | 1,407,457 |
| 2020-11-16 | $63.67 | $64.10 | $61.58 | $64.02 | $61.76 | 1,357,545 |
| 2020-11-13 | $61.59 | $62.88 | $61.22 | $62.61 | $60.40 | 737,482 |
| 2020-11-12 | $62.71 | $62.71 | $60.66 | $61.38 | $59.21 | 740,714 |
| 2020-11-11 | $62.31 | $63.06 | $60.79 | $62.44 | $60.24 | 948,732 |
| 2020-11-10 | $58.25 | $62.10 | $57.93 | $62.06 | $59.87 | 1,989,200 |
| 2020-11-09 | $63.31 | $64.85 | $58.17 | $58.18 | $56.13 | 1,714,453 |
| 2020-11-06 | $61.78 | $62.55 | $61.19 | $61.54 | $59.37 | 688,812 |
| 2020-11-05 | $62.01 | $62.53 | $61.18 | $61.62 | $59.44 | 781,692 |
| 2020-11-04 | $62.26 | $62.49 | $61.32 | $61.66 | $59.48 | 733,260 |
| 2020-11-03 | $60.75 | $62.14 | $60.31 | $61.93 | $59.74 | 655,540 |
| 2020-11-02 | $59.53 | $60.86 | $59.20 | $60.17 | $58.05 | 690,701 |
| 2020-10-30 | $59.31 | $59.61 | $58.39 | $59.19 | $57.10 | 785,023 |
| 2020-10-29 | $59.08 | $60.34 | $58.79 | $59.36 | $57.26 | 705,131 |
| 2020-10-28 | $59.24 | $60.05 | $58.77 | $58.79 | $56.71 | 1,315,079 |
| 2020-10-27 | $61.88 | $62.17 | $60.16 | $60.16 | $58.04 | 595,747 |
| 2020-10-26 | $62.05 | $62.16 | $61.01 | $61.92 | $59.73 | 1,439,943 |
| 2020-10-23 | $62.17 | $62.64 | $61.81 | $62.27 | $60.07 | 623,726 |
| 2020-10-22 | $62.27 | $63.20 | $61.95 | $62.03 | $59.84 | 801,726 |
| 2020-10-21 | $62.35 | $62.70 | $61.54 | $62.05 | $59.86 | 885,827 |
| 2020-10-20 | $63.00 | $63.98 | $62.38 | $62.54 | $60.33 | 996,214 |
| 2020-10-19 | $64.30 | $64.73 | $62.96 | $63.00 | $60.78 | 924,394 |
| 2020-10-16 | $64.39 | $64.99 | $63.62 | $63.88 | $61.62 | 776,190 |
| 2020-10-15 | $64.28 | $65.58 | $64.04 | $64.62 | $62.34 | 515,852 |
| 2020-10-14 | $65.49 | $65.56 | $64.18 | $64.66 | $62.38 | 674,568 |
| 2020-10-13 | $65.48 | $66.27 | $64.93 | $65.40 | $63.09 | 815,892 |
| 2020-10-12 | $65.04 | $65.73 | $64.46 | $65.69 | $63.37 | 673,293 |
| 2020-10-09 | $65.40 | $65.61 | $64.47 | $64.85 | $62.56 | 807,812 |
| 2020-10-08 | $64.54 | $65.64 | $64.15 | $65.00 | $62.70 | 856,331 |
| 2020-10-07 | $64.41 | $64.60 | $63.33 | $64.15 | $61.88 | 730,174 |
| 2020-10-06 | $64.97 | $65.03 | $63.72 | $64.16 | $61.89 | 915,867 |
| 2020-10-05 | $64.63 | $64.91 | $63.43 | $64.55 | $62.27 | 1,150,715 |
| 2020-10-02 | $63.04 | $64.63 | $62.67 | $64.17 | $61.90 | 1,077,098 |
| 2020-10-01 | $61.70 | $64.00 | $61.30 | $63.72 | $61.47 | 2,107,576 |
| 2020-09-30 | $62.04 | $62.08 | $60.74 | $61.30 | $59.14 | 2,494,407 |
| 2020-09-29 | $63.19 | $63.38 | $61.59 | $61.65 | $59.47 | 788,111 |
| 2020-09-28 | $63.16 | $63.84 | $62.67 | $63.45 | $61.21 | 489,836 |
| 2020-09-25 | $60.58 | $62.41 | $60.27 | $62.38 | $60.18 | 756,040 |
| 2020-09-24 | $59.98 | $61.17 | $59.87 | $60.49 | $58.35 | 840,490 |
| 2020-09-23 | $61.63 | $62.16 | $60.34 | $60.36 | $57.90 | 1,058,327 |
| 2020-09-22 | $60.44 | $62.21 | $60.44 | $61.69 | $59.18 | 1,221,741 |
| 2020-09-21 | $61.36 | $61.44 | $59.63 | $60.33 | $57.87 | 1,175,710 |
| 2020-09-18 | $63.45 | $63.45 | $61.70 | $61.83 | $59.31 | 2,957,630 |
| 2020-09-17 | $63.93 | $64.28 | $63.08 | $63.63 | $61.04 | 1,107,975 |
| 2020-09-16 | $65.53 | $65.75 | $64.03 | $64.24 | $61.62 | 1,172,158 |
| 2020-09-15 | $65.48 | $65.79 | $64.76 | $65.05 | $62.40 | 624,428 |
| 2020-09-14 | $61.85 | $65.42 | $61.66 | $65.13 | $62.48 | 747,788 |
| 2020-09-11 | $63.68 | $63.94 | $62.41 | $63.11 | $60.54 | 610,948 |
| 2020-09-10 | $64.26 | $64.66 | $63.33 | $63.52 | $60.93 | 753,427 |
| 2020-09-09 | $64.21 | $65.56 | $63.82 | $64.51 | $61.88 | 610,971 |
| 2020-09-08 | $65.35 | $65.47 | $63.43 | $63.73 | $61.13 | 1,053,796 |
| 2020-09-04 | $66.86 | $67.27 | $64.49 | $65.62 | $62.95 | 527,745 |
| 2020-09-03 | $68.12 | $68.52 | $66.06 | $66.69 | $63.97 | 621,333 |
| 2020-09-02 | $66.80 | $68.01 | $66.22 | $67.94 | $65.17 | 769,012 |
| 2020-09-01 | $66.08 | $67.12 | $65.47 | $66.90 | $64.17 | 608,097 |
| 2020-08-31 | $65.79 | $66.35 | $65.27 | $66.29 | $63.59 | 889,492 |
| 2020-08-28 | $66.08 | $66.08 | $64.99 | $66.01 | $63.32 | 556,642 |
| 2020-08-27 | $65.08 | $66.12 | $64.91 | $65.89 | $63.21 | 704,551 |
| 2020-08-26 | $65.42 | $65.66 | $64.25 | $64.74 | $62.10 | 710,052 |
| 2020-08-25 | $66.20 | $66.40 | $65.25 | $65.59 | $62.92 | 794,736 |
| 2020-08-24 | $65.69 | $66.24 | $64.85 | $66.20 | $63.50 | 406,621 |
| 2020-08-21 | $65.86 | $66.33 | $64.70 | $65.69 | $63.01 | 321,334 |
| 2020-08-20 | $64.85 | $66.16 | $64.61 | $65.69 | $63.01 | 405,341 |
| 2020-08-19 | $65.96 | $65.96 | $64.49 | $64.85 | $62.21 | 623,970 |
| 2020-08-18 | $66.41 | $66.57 | $65.32 | $65.83 | $63.15 | 430,229 |
| 2020-08-17 | $65.50 | $66.43 | $65.35 | $66.27 | $63.57 | 379,214 |
| 2020-08-14 | $65.11 | $66.18 | $64.89 | $65.42 | $62.75 | 428,938 |
| 2020-08-13 | $65.55 | $66.27 | $65.18 | $65.18 | $62.52 | 428,498 |
| 2020-08-12 | $65.51 | $66.06 | $64.57 | $65.60 | $62.93 | 613,986 |
| 2020-08-11 | $66.79 | $67.21 | $64.92 | $65.15 | $62.50 | 759,429 |
| 2020-08-10 | $67.45 | $67.78 | $66.65 | $66.65 | $63.93 | 623,794 |
| 2020-08-07 | $66.81 | $67.53 | $66.65 | $67.24 | $64.50 | 566,575 |
| 2020-08-06 | $66.74 | $67.38 | $66.38 | $67.06 | $64.33 | 381,912 |
| 2020-08-05 | $67.65 | $67.93 | $66.27 | $66.94 | $64.21 | 617,106 |
| 2020-08-04 | $67.78 | $68.01 | $66.98 | $67.68 | $64.92 | 734,585 |
| 2020-08-03 | $68.03 | $68.28 | $67.28 | $67.79 | $65.03 | 639,000 |
| 2020-07-31 | $67.49 | $68.33 | $66.05 | $68.32 | $65.54 | 1,160,188 |
| 2020-07-30 | $66.76 | $67.73 | $66.25 | $67.54 | $64.79 | 610,761 |
| 2020-07-29 | $67.22 | $67.90 | $66.77 | $67.43 | $64.68 | 642,453 |
| 2020-07-28 | $65.34 | $67.07 | $64.92 | $66.81 | $64.09 | 617,758 |
| 2020-07-27 | $65.32 | $65.51 | $63.82 | $65.43 | $62.76 | 714,658 |
| 2020-07-24 | $65.64 | $65.99 | $65.24 | $65.57 | $62.90 | 741,159 |
| 2020-07-23 | $65.29 | $66.39 | $64.72 | $65.78 | $63.10 | 1,008,101 |
| 2020-07-22 | $63.35 | $65.66 | $62.97 | $65.57 | $62.90 | 709,906 |
| 2020-07-21 | $63.73 | $64.74 | $62.63 | $62.65 | $60.10 | 1,036,200 |
| 2020-07-20 | $64.04 | $64.24 | $62.88 | $63.66 | $61.07 | 795,965 |
| 2020-07-17 | $62.86 | $64.33 | $62.05 | $64.10 | $61.49 | 815,199 |
| 2020-07-16 | $63.03 | $63.35 | $61.95 | $62.48 | $59.93 | 686,735 |
| 2020-07-15 | $64.31 | $64.72 | $63.13 | $63.22 | $60.64 | 1,279,386 |
| 2020-07-14 | $62.49 | $63.45 | $62.20 | $63.40 | $60.82 | 753,591 |
| 2020-07-13 | $63.00 | $63.68 | $62.30 | $62.55 | $60.00 | 699,428 |
| 2020-07-10 | $63.95 | $64.48 | $62.10 | $62.60 | $60.05 | 1,069,215 |
| 2020-07-09 | $63.87 | $64.24 | $62.86 | $64.13 | $61.52 | 869,433 |
| 2020-07-08 | $63.37 | $64.22 | $63.18 | $64.04 | $61.43 | 1,171,518 |
| 2020-07-07 | $63.25 | $63.80 | $62.74 | $63.17 | $60.60 | 853,960 |
| 2020-07-06 | $65.46 | $65.46 | $64.03 | $64.13 | $61.52 | 795,357 |
| 2020-07-02 | $66.05 | $66.24 | $63.83 | $64.29 | $61.67 | 653,833 |
| 2020-07-01 | $62.76 | $65.38 | $62.51 | $65.18 | $62.52 | 837,353 |
| 2020-06-30 | $61.91 | $63.18 | $61.82 | $62.48 | $59.93 | 934,479 |
| 2020-06-29 | $62.58 | $62.58 | $60.84 | $61.65 | $59.14 | 850,225 |
| 2020-06-26 | $63.24 | $63.48 | $61.55 | $61.98 | $59.45 | 2,762,512 |
| 2020-06-25 | $61.38 | $63.53 | $61.00 | $63.27 | $60.69 | 1,429,106 |
| 2020-06-24 | $62.69 | $63.50 | $60.72 | $61.82 | $58.98 | 1,181,769 |
| 2020-06-23 | $64.71 | $64.95 | $63.21 | $63.33 | $60.42 | 719,232 |
| 2020-06-22 | $63.98 | $64.82 | $62.79 | $64.38 | $61.42 | 918,263 |
| 2020-06-19 | $65.41 | $65.41 | $63.08 | $64.28 | $61.33 | 3,472,617 |
| 2020-06-18 | $64.72 | $65.18 | $63.97 | $64.49 | $61.53 | 727,943 |
| 2020-06-17 | $66.91 | $67.19 | $65.07 | $65.43 | $62.43 | 758,062 |
| 2020-06-16 | $66.60 | $67.43 | $65.77 | $66.68 | $63.62 | 1,265,638 |
| 2020-06-15 | $61.56 | $65.31 | $61.11 | $64.60 | $61.63 | 1,317,482 |
| 2020-06-12 | $63.36 | $63.81 | $61.63 | $63.49 | $60.58 | 1,007,640 |
| 2020-06-11 | $62.71 | $63.45 | $61.61 | $61.62 | $58.79 | 1,012,513 |
| 2020-06-10 | $66.17 | $66.30 | $64.62 | $64.70 | $61.73 | 900,287 |
| 2020-06-09 | $65.19 | $66.47 | $64.38 | $66.47 | $63.42 | 947,940 |
| 2020-06-08 | $65.16 | $66.01 | $64.61 | $66.01 | $62.98 | 998,766 |
| 2020-06-05 | $65.13 | $66.59 | $64.38 | $64.68 | $61.71 | 1,034,452 |
| 2020-06-04 | $63.75 | $63.75 | $62.00 | $63.51 | $60.59 | 1,306,831 |
| 2020-06-03 | $63.24 | $64.28 | $62.94 | $64.10 | $61.16 | 1,291,662 |
| 2020-06-02 | $63.44 | $63.71 | $62.26 | $62.63 | $59.75 | 1,086,465 |
| 2020-06-01 | $62.18 | $63.41 | $62.18 | $63.00 | $60.11 | 882,436 |
| 2020-05-29 | $61.96 | $63.37 | $61.46 | $62.30 | $59.44 | 1,869,134 |
| 2020-05-28 | $63.54 | $63.90 | $61.89 | $62.50 | $59.63 | 2,075,225 |
| 2020-05-27 | $64.83 | $64.88 | $62.18 | $62.87 | $59.98 | 800,031 |
| 2020-05-26 | $63.24 | $63.82 | $62.72 | $63.37 | $60.46 | 1,209,937 |
| 2020-05-22 | $61.00 | $61.53 | $60.34 | $61.46 | $58.64 | 605,563 |
| 2020-05-21 | $60.37 | $61.21 | $60.01 | $60.64 | $57.86 | 908,802 |
| 2020-05-20 | $60.37 | $60.85 | $59.30 | $60.28 | $57.51 | 1,222,728 |
| 2020-05-19 | $60.03 | $60.42 | $59.26 | $59.49 | $56.76 | 678,658 |
| 2020-05-18 | $58.41 | $60.79 | $58.41 | $60.34 | $57.57 | 1,252,506 |
| 2020-05-15 | $55.91 | $56.98 | $55.03 | $56.79 | $54.18 | 1,604,515 |
| 2020-05-14 | $55.58 | $56.33 | $53.52 | $56.13 | $53.55 | 1,326,445 |
| 2020-05-13 | $57.90 | $58.08 | $56.03 | $56.32 | $53.73 | 1,345,431 |
| 2020-05-12 | $61.43 | $61.43 | $57.77 | $57.80 | $55.15 | 1,370,268 |
| 2020-05-11 | $60.79 | $62.51 | $60.37 | $61.24 | $58.43 | 960,324 |
| 2020-05-08 | $61.74 | $62.21 | $60.49 | $61.36 | $58.54 | 651,713 |
| 2020-05-07 | $60.06 | $61.56 | $59.94 | $60.72 | $57.93 | 1,164,807 |
| 2020-05-06 | $61.21 | $61.52 | $59.31 | $59.33 | $56.61 | 613,164 |
| 2020-05-05 | $60.49 | $62.00 | $60.49 | $61.19 | $58.38 | 766,986 |
| 2020-05-04 | $59.93 | $60.51 | $58.49 | $60.30 | $57.53 | 557,476 |
| 2020-05-01 | $59.18 | $60.63 | $58.87 | $60.46 | $57.68 | 776,560 |
| 2020-04-30 | $60.50 | $61.38 | $59.35 | $60.31 | $57.54 | 1,361,605 |
| 2020-04-29 | $63.88 | $63.91 | $61.20 | $61.28 | $58.47 | 1,679,969 |
| 2020-04-28 | $64.38 | $65.23 | $62.93 | $63.06 | $60.17 | 1,017,633 |
| 2020-04-27 | $60.81 | $63.23 | $60.57 | $62.76 | $59.88 | 712,056 |
| 2020-04-24 | $59.61 | $60.82 | $59.36 | $60.43 | $57.66 | 903,981 |
| 2020-04-23 | $60.90 | $61.78 | $58.97 | $59.51 | $56.78 | 1,561,394 |
| 2020-04-22 | $59.73 | $61.69 | $59.11 | $61.32 | $58.51 | 1,244,294 |
| 2020-04-21 | $59.66 | $60.66 | $57.31 | $58.97 | $56.26 | 1,486,103 |
| 2020-04-20 | $62.16 | $63.18 | $60.47 | $60.56 | $57.78 | 1,156,285 |
| 2020-04-17 | $63.78 | $64.44 | $62.58 | $63.40 | $60.49 | 895,107 |
| 2020-04-16 | $62.97 | $62.97 | $61.17 | $61.88 | $59.04 | 1,301,120 |
| 2020-04-15 | $62.39 | $63.27 | $61.32 | $62.46 | $59.59 | 967,697 |
| 2020-04-14 | $63.00 | $64.77 | $63.00 | $64.23 | $61.28 | 1,121,567 |
| 2020-04-13 | $62.63 | $62.77 | $60.75 | $61.59 | $58.76 | 869,519 |
| 2020-04-09 | $61.21 | $64.20 | $60.82 | $63.17 | $60.27 | 1,343,089 |
| 2020-04-08 | $58.08 | $60.45 | $57.35 | $60.06 | $57.30 | 1,592,826 |
| 2020-04-07 | $63.13 | $63.13 | $57.21 | $57.64 | $54.99 | 1,733,462 |
| 2020-04-06 | $54.46 | $58.86 | $53.77 | $58.57 | $55.88 | 1,854,360 |
| 2020-04-03 | $51.68 | $52.62 | $51.00 | $52.37 | $49.97 | 1,730,598 |
| 2020-04-02 | $51.86 | $53.61 | $50.24 | $52.55 | $50.14 | 1,614,003 |
| 2020-04-01 | $56.06 | $57.47 | $51.10 | $53.15 | $50.71 | 1,475,629 |
| 2020-03-31 | $55.99 | $58.20 | $53.50 | $57.48 | $54.84 | 3,669,538 |
| 2020-03-30 | $57.98 | $58.93 | $53.40 | $56.60 | $54.00 | 1,429,814 |
| 2020-03-27 | $52.59 | $58.19 | $52.16 | $56.79 | $54.18 | 1,043,225 |
| 2020-03-26 | $49.78 | $54.29 | $48.76 | $53.98 | $51.50 | 1,700,147 |
| 2020-03-25 | $48.77 | $53.36 | $48.44 | $49.73 | $47.15 | 2,065,649 |
| 2020-03-24 | $47.65 | $50.02 | $45.29 | $49.10 | $46.55 | 1,839,677 |
| 2020-03-23 | $48.35 | $48.69 | $43.87 | $45.57 | $43.20 | 1,874,101 |
| 2020-03-20 | $47.30 | $51.77 | $46.50 | $48.81 | $46.28 | 3,845,764 |
| 2020-03-19 | $44.99 | $50.66 | $41.97 | $46.52 | $44.10 | 2,147,843 |
| 2020-03-18 | $52.33 | $53.66 | $42.08 | $45.24 | $42.89 | 1,751,767 |
| 2020-03-17 | $54.24 | $57.45 | $52.08 | $56.14 | $53.23 | 2,409,399 |
| 2020-03-16 | $59.80 | $61.11 | $53.16 | $53.17 | $50.41 | 1,941,478 |
| 2020-03-13 | $66.84 | $67.91 | $62.78 | $66.67 | $63.21 | 1,644,729 |
| 2020-03-12 | $62.00 | $69.67 | $61.62 | $63.97 | $60.65 | 1,455,387 |
| 2020-03-11 | $72.64 | $72.92 | $68.65 | $68.87 | $65.29 | 1,738,497 |
| 2020-03-10 | $72.92 | $74.35 | $70.86 | $74.25 | $70.39 | 1,085,513 |
| 2020-03-09 | $74.62 | $74.90 | $71.40 | $71.89 | $68.16 | 1,147,847 |
| 2020-03-06 | $73.78 | $75.42 | $72.63 | $75.19 | $71.29 | 1,174,342 |
| 2020-03-05 | $74.67 | $76.06 | $74.01 | $75.26 | $71.35 | 628,470 |
| 2020-03-04 | $73.90 | $75.63 | $73.65 | $75.51 | $71.59 | 1,096,036 |
| 2020-03-03 | $72.00 | $74.27 | $71.51 | $72.71 | $68.93 | 1,144,348 |
| 2020-03-02 | $68.65 | $71.99 | $68.65 | $71.61 | $67.89 | 1,315,582 |
| 2020-02-28 | $69.08 | $69.46 | $66.75 | $68.33 | $64.78 | 1,629,572 |
| 2020-02-27 | $73.41 | $73.71 | $70.09 | $70.18 | $66.54 | 1,288,231 |
| 2020-02-26 | $75.43 | $75.85 | $73.80 | $73.89 | $70.05 | 773,731 |
| 2020-02-25 | $76.68 | $76.99 | $75.36 | $75.37 | $71.46 | 960,186 |
| 2020-02-24 | $76.43 | $77.48 | $76.31 | $76.48 | $72.51 | 710,339 |
| 2020-02-21 | $77.31 | $77.55 | $76.68 | $77.02 | $73.02 | 504,861 |
| 2020-02-20 | $75.44 | $77.33 | $74.77 | $77.28 | $73.27 | 868,261 |
| 2020-02-19 | $75.70 | $75.84 | $75.26 | $75.29 | $71.38 | 514,069 |
| 2020-02-18 | $75.37 | $75.75 | $75.01 | $75.72 | $71.79 | 522,557 |
| 2020-02-14 | $74.56 | $75.25 | $74.48 | $75.24 | $71.33 | 642,347 |
| 2020-02-13 | $73.82 | $74.57 | $73.82 | $74.30 | $70.44 | 500,080 |
| 2020-02-12 | $73.47 | $74.25 | $73.15 | $73.77 | $69.94 | 885,330 |
| 2020-02-11 | $73.03 | $73.81 | $73.03 | $73.46 | $69.65 | 740,699 |
| 2020-02-10 | $73.24 | $73.58 | $72.91 | $73.09 | $69.30 | 838,586 |
| 2020-02-07 | $73.30 | $73.44 | $72.70 | $72.86 | $69.08 | 619,704 |
| 2020-02-06 | $72.49 | $73.22 | $72.05 | $73.05 | $69.26 | 493,977 |
| 2020-02-05 | $73.23 | $73.23 | $72.28 | $72.40 | $68.64 | 531,549 |
| 2020-02-04 | $73.06 | $73.68 | $72.77 | $73.43 | $69.62 | 408,298 |
| 2020-02-03 | $72.93 | $73.68 | $72.81 | $72.98 | $69.19 | 667,351 |
| 2020-01-31 | $73.07 | $73.40 | $72.39 | $72.75 | $68.97 | 928,371 |
| 2020-01-30 | $72.57 | $73.91 | $72.21 | $73.12 | $69.32 | 755,989 |
| 2020-01-29 | $72.51 | $73.09 | $72.02 | $72.71 | $68.93 | 1,040,241 |
| 2020-01-28 | $71.80 | $72.62 | $71.27 | $72.35 | $68.59 | 1,047,856 |
| 2020-01-27 | $71.87 | $72.31 | $71.21 | $71.80 | $68.07 | 664,953 |
| 2020-01-24 | $71.99 | $72.44 | $71.74 | $72.08 | $68.34 | 560,247 |
| 2020-01-23 | $71.62 | $72.03 | $71.28 | $71.83 | $68.10 | 614,287 |
| 2020-01-22 | $71.88 | $72.30 | $71.19 | $71.42 | $67.71 | 722,990 |
| 2020-01-21 | $70.57 | $71.65 | $70.57 | $71.61 | $67.89 | 857,677 |
| 2020-01-17 | $70.75 | $71.17 | $70.41 | $70.52 | $66.86 | 884,286 |
| 2020-01-16 | $70.52 | $70.99 | $70.26 | $70.66 | $66.99 | 764,249 |
| 2020-01-15 | $70.90 | $71.28 | $70.42 | $70.43 | $66.77 | 820,525 |
| 2020-01-14 | $71.00 | $71.25 | $70.07 | $70.59 | $66.92 | 797,596 |
| 2020-01-13 | $69.82 | $71.06 | $69.81 | $71.02 | $67.33 | 827,840 |
| 2020-01-10 | $69.56 | $69.93 | $69.28 | $69.81 | $66.19 | 605,932 |
| 2020-01-09 | $69.62 | $69.89 | $69.22 | $69.43 | $65.83 | 1,195,985 |
| 2020-01-08 | $69.20 | $69.94 | $68.95 | $69.78 | $66.16 | 996,548 |
| 2020-01-07 | $69.83 | $69.83 | $68.68 | $69.06 | $65.47 | 622,644 |
| 2020-01-06 | $70.01 | $70.40 | $69.46 | $70.01 | $66.38 | 1,142,268 |
| 2020-01-03 | $68.94 | $70.28 | $68.89 | $70.09 | $66.45 | 1,200,560 |
| 2020-01-02 | $70.76 | $70.82 | $68.73 | $69.09 | $65.50 | 778,789 |
| 2019-12-31 | $69.66 | $70.43 | $69.51 | $70.39 | $66.74 | 799,065 |
| 2019-12-30 | $69.32 | $69.78 | $69.31 | $69.75 | $66.13 | 491,211 |
| 2019-12-27 | $69.42 | $69.70 | $69.26 | $69.51 | $65.90 | 318,546 |
| 2019-12-26 | $68.95 | $69.32 | $68.63 | $69.24 | $65.65 | 295,331 |
| 2019-12-24 | $68.60 | $69.27 | $68.51 | $69.19 | $65.31 | 177,976 |
| 2019-12-23 | $69.79 | $70.05 | $68.49 | $68.67 | $64.82 | 515,071 |
| 2019-12-20 | $68.83 | $69.59 | $68.75 | $69.53 | $65.63 | 2,314,745 |
| 2019-12-19 | $68.75 | $68.97 | $68.33 | $68.65 | $64.80 | 1,107,128 |
| 2019-12-18 | $68.62 | $69.37 | $68.38 | $68.77 | $64.91 | 1,356,733 |
| 2019-12-17 | $69.79 | $69.95 | $68.68 | $68.90 | $65.04 | 1,033,194 |
| 2019-12-16 | $69.99 | $70.55 | $69.25 | $69.58 | $65.68 | 1,021,547 |
| 2019-12-13 | $69.67 | $70.16 | $68.93 | $69.85 | $65.93 | 825,234 |
| 2019-12-12 | $71.01 | $71.22 | $69.58 | $69.93 | $66.01 | 1,110,785 |
| 2019-12-11 | $71.90 | $72.01 | $70.22 | $71.14 | $67.15 | 1,288,017 |
| 2019-12-10 | $72.64 | $72.90 | $71.50 | $71.78 | $67.75 | 542,982 |
| 2019-12-09 | $72.25 | $72.87 | $71.79 | $72.55 | $68.48 | 856,026 |
| 2019-12-06 | $73.08 | $73.23 | $71.89 | $72.08 | $68.04 | 1,383,892 |
| 2019-12-05 | $73.15 | $73.47 | $72.73 | $73.20 | $69.09 | 961,073 |
| 2019-12-04 | $73.01 | $73.72 | $73.01 | $73.55 | $69.42 | 1,009,662 |
| 2019-12-03 | $73.36 | $73.73 | $73.10 | $73.35 | $69.24 | 1,057,743 |
| 2019-12-02 | $73.94 | $74.20 | $72.86 | $73.21 | $69.10 | 1,895,496 |
| 2019-11-29 | $73.82 | $74.55 | $73.64 | $74.08 | $69.92 | 667,623 |
| 2019-11-27 | $73.01 | $73.88 | $72.26 | $73.81 | $69.67 | 1,209,049 |
| 2019-11-26 | $70.96 | $73.31 | $70.94 | $73.22 | $69.11 | 2,385,085 |
| 2019-11-25 | $70.14 | $71.03 | $69.82 | $70.77 | $66.80 | 871,782 |
| 2019-11-22 | $69.69 | $70.05 | $68.98 | $69.82 | $65.90 | 501,664 |
| 2019-11-21 | $71.18 | $71.18 | $69.40 | $69.62 | $65.71 | 824,267 |
| 2019-11-20 | $71.49 | $71.81 | $71.01 | $71.15 | $67.16 | 802,090 |
| 2019-11-19 | $70.81 | $71.39 | $70.30 | $71.23 | $67.23 | 1,072,015 |
| 2019-11-18 | $70.45 | $70.88 | $70.07 | $70.60 | $66.64 | 586,766 |
| 2019-11-15 | $68.75 | $69.64 | $68.57 | $69.62 | $65.71 | 555,716 |
| 2019-11-14 | $68.39 | $68.81 | $68.06 | $68.67 | $64.82 | 498,362 |
| 2019-11-13 | $67.23 | $68.58 | $67.23 | $68.06 | $64.24 | 556,613 |
| 2019-11-12 | $67.84 | $68.66 | $67.11 | $67.27 | $63.50 | 889,327 |
| 2019-11-11 | $66.81 | $67.92 | $66.81 | $67.75 | $63.95 | 682,914 |
| 2019-11-08 | $67.44 | $67.71 | $66.70 | $66.82 | $63.07 | 552,360 |
| 2019-11-07 | $67.33 | $67.71 | $66.79 | $67.47 | $63.69 | 524,064 |
| 2019-11-06 | $68.05 | $68.58 | $67.22 | $67.55 | $63.76 | 820,512 |
| 2019-11-05 | $68.61 | $68.67 | $66.14 | $67.76 | $63.96 | 1,223,042 |
| 2019-11-04 | $70.05 | $70.12 | $68.67 | $69.07 | $65.20 | 534,512 |
| 2019-11-01 | $69.98 | $70.54 | $69.42 | $70.37 | $66.42 | 794,937 |
| 2019-10-31 | $69.29 | $70.21 | $68.97 | $69.94 | $66.02 | 790,088 |
| 2019-10-30 | $68.98 | $69.24 | $68.48 | $69.15 | $65.27 | 499,771 |
| 2019-10-29 | $68.99 | $69.76 | $68.81 | $68.83 | $64.97 | 543,737 |
| 2019-10-28 | $68.88 | $68.94 | $68.38 | $68.87 | $65.01 | 629,740 |
| 2019-10-25 | $68.89 | $69.02 | $68.40 | $68.88 | $65.02 | 580,817 |
| 2019-10-24 | $68.19 | $69.19 | $67.64 | $68.94 | $65.07 | 637,034 |
| 2019-10-23 | $67.61 | $68.16 | $67.53 | $68.13 | $64.31 | 630,691 |
| 2019-10-22 | $68.82 | $69.91 | $67.75 | $67.90 | $64.09 | 751,114 |
| 2019-10-21 | $68.65 | $69.05 | $68.25 | $68.89 | $65.03 | 731,102 |
| 2019-10-18 | $68.22 | $69.22 | $67.90 | $69.03 | $65.16 | 787,114 |
| 2019-10-17 | $67.43 | $68.19 | $67.35 | $68.19 | $64.36 | 1,377,520 |
| 2019-10-16 | $67.40 | $67.94 | $66.91 | $67.53 | $63.74 | 1,108,392 |
| 2019-10-15 | $135.64 | $136.85 | $134.52 | $136.85 | $64.59 | 971,646 |
| 2019-10-14 | $135.38 | $135.78 | $134.28 | $135.45 | $63.93 | 595,016 |
| 2019-10-11 | $136.82 | $136.95 | $135.45 | $135.67 | $64.03 | 620,958 |
| 2019-10-10 | $136.76 | $137.63 | $136.17 | $137.16 | $64.73 | 451,242 |
| 2019-10-09 | $137.52 | $138.64 | $136.34 | $137.34 | $64.82 | 650,936 |
| 2019-10-08 | $137.07 | $137.77 | $135.18 | $136.95 | $64.63 | 665,610 |
| 2019-10-07 | $135.93 | $137.41 | $135.65 | $136.91 | $64.61 | 1,155,076 |
| 2019-10-04 | $135.35 | $136.53 | $134.50 | $136.42 | $64.38 | 502,024 |
| 2019-10-03 | $133.68 | $136.30 | $133.36 | $134.88 | $63.66 | 1,067,502 |
| 2019-10-02 | $133.57 | $135.13 | $133.01 | $133.78 | $63.14 | 741,078 |
| 2019-10-01 | $133.48 | $134.89 | $132.25 | $134.00 | $63.24 | 988,058 |
| 2019-09-30 | $133.33 | $134.62 | $133.31 | $133.60 | $63.05 | 951,588 |
| 2019-09-27 | $136.35 | $136.49 | $132.33 | $133.42 | $62.97 | 790,170 |
| 2019-09-26 | $135.28 | $136.09 | $134.22 | $136.00 | $64.19 | 682,970 |
| 2019-09-25 | $136.78 | $137.41 | $134.42 | $135.38 | $63.61 | 800,888 |
| 2019-09-24 | $134.69 | $137.16 | $134.69 | $136.78 | $64.26 | 1,052,714 |
| 2019-09-23 | $134.09 | $135.20 | $133.88 | $134.35 | $63.12 | 711,614 |
| 2019-09-20 | $133.14 | $135.12 | $132.96 | $134.11 | $63.01 | 2,232,554 |
| 2019-09-19 | $133.82 | $134.05 | $132.76 | $132.98 | $62.48 | 582,768 |
| 2019-09-18 | $134.45 | $134.57 | $131.75 | $133.38 | $62.67 | 711,930 |
| 2019-09-17 | $132.25 | $134.40 | $132.23 | $133.63 | $62.78 | 734,668 |
| 2019-09-16 | $130.31 | $132.55 | $130.21 | $132.12 | $62.07 | 891,100 |
| 2019-09-13 | $131.52 | $132.73 | $129.80 | $130.19 | $61.17 | 642,304 |
| 2019-09-12 | $131.78 | $133.20 | $130.76 | $132.21 | $62.12 | 664,458 |
| 2019-09-11 | $128.63 | $130.81 | $127.78 | $130.24 | $61.19 | 1,408,298 |
| 2019-09-10 | $131.78 | $131.78 | $127.14 | $128.64 | $60.44 | 1,900,050 |
| 2019-09-09 | $135.01 | $135.35 | $131.97 | $132.60 | $62.30 | 1,306,624 |
| 2019-09-06 | $135.47 | $136.00 | $134.86 | $135.24 | $63.54 | 1,101,874 |
| 2019-09-05 | $137.60 | $137.79 | $134.90 | $135.00 | $63.43 | 1,181,472 |
| 2019-09-04 | $138.31 | $138.92 | $137.14 | $137.79 | $64.74 | 717,634 |
| 2019-09-03 | $134.71 | $137.59 | $134.05 | $137.54 | $64.62 | 877,556 |
| 2019-08-30 | $135.50 | $135.94 | $134.42 | $134.72 | $63.30 | 955,944 |
| 2019-08-29 | $134.98 | $135.78 | $134.80 | $135.35 | $63.59 | 656,526 |
| 2019-08-28 | $134.84 | $135.40 | $134.00 | $134.75 | $63.31 | 524,172 |
| 2019-08-27 | $135.54 | $136.30 | $134.57 | $134.89 | $63.38 | 1,016,644 |
| 2019-08-26 | $135.83 | $136.25 | $133.33 | $135.08 | $63.47 | 1,279,908 |
| 2019-08-23 | $136.48 | $137.48 | $134.68 | $135.15 | $63.50 | 726,242 |
| 2019-08-22 | $136.62 | $137.14 | $135.37 | $136.61 | $64.18 | 444,922 |
| 2019-08-21 | $135.64 | $136.42 | $134.72 | $136.29 | $64.03 | 565,472 |
| 2019-08-20 | $136.81 | $136.81 | $135.01 | $135.39 | $63.61 | 606,722 |
| 2019-08-19 | $135.77 | $136.76 | $134.70 | $136.39 | $64.08 | 609,102 |
| 2019-08-16 | $134.37 | $135.63 | $133.63 | $134.98 | $63.42 | 552,994 |
| 2019-08-15 | $132.55 | $134.45 | $132.20 | $134.22 | $63.06 | 578,756 |
| 2019-08-14 | $132.58 | $133.53 | $131.66 | $132.22 | $62.12 | 884,418 |
| 2019-08-13 | $132.30 | $133.01 | $131.05 | $132.63 | $62.31 | 680,502 |
| 2019-08-12 | $132.19 | $133.17 | $131.68 | $132.73 | $62.36 | 638,492 |
| 2019-08-09 | $130.49 | $132.24 | $130.14 | $132.04 | $62.04 | 1,134,372 |
| 2019-08-08 | $129.07 | $130.39 | $128.02 | $130.26 | $61.20 | 1,129,078 |
| 2019-08-07 | $126.35 | $129.82 | $124.81 | $128.99 | $60.60 | 1,116,024 |
| 2019-08-06 | $124.79 | $126.90 | $124.79 | $126.58 | $59.47 | 1,171,784 |
| 2019-08-05 | $126.09 | $126.25 | $123.35 | $124.74 | $58.61 | 1,545,868 |
| 2019-08-02 | $125.81 | $126.90 | $125.28 | $126.52 | $59.44 | 713,410 |
| 2019-08-01 | $124.37 | $126.18 | $123.34 | $125.65 | $59.03 | 1,144,074 |
| 2019-07-31 | $124.06 | $125.27 | $123.39 | $124.25 | $58.38 | 2,007,660 |
| 2019-07-30 | $124.18 | $125.53 | $123.69 | $123.84 | $58.18 | 1,137,108 |
| 2019-07-29 | $124.56 | $125.82 | $124.04 | $124.22 | $58.36 | 1,091,148 |
| 2019-07-26 | $124.56 | $125.40 | $123.75 | $123.75 | $58.14 | 1,610,564 |
| 2019-07-25 | $123.98 | $124.76 | $123.32 | $123.96 | $58.24 | 1,172,236 |
| 2019-07-24 | $124.65 | $124.69 | $123.44 | $123.56 | $58.05 | 914,006 |
| 2019-07-23 | $123.32 | $124.74 | $121.55 | $124.66 | $58.57 | 1,076,492 |
| 2019-07-22 | $123.19 | $123.62 | $122.49 | $122.93 | $57.76 | 591,442 |
| 2019-07-19 | $125.46 | $125.80 | $122.66 | $122.79 | $57.69 | 784,142 |
| 2019-07-18 | $125.30 | $125.83 | $124.62 | $125.41 | $58.92 | 844,126 |
| 2019-07-17 | $126.00 | $126.63 | $124.55 | $125.30 | $58.87 | 747,708 |
| 2019-07-16 | $125.66 | $126.04 | $125.00 | $125.99 | $59.19 | 632,502 |
| 2019-07-15 | $126.08 | $126.36 | $125.38 | $125.65 | $59.03 | 602,096 |
| 2019-07-12 | $126.12 | $126.12 | $124.72 | $125.58 | $59.00 | 973,078 |
| 2019-07-11 | $128.35 | $128.35 | $125.54 | $125.98 | $59.19 | 695,020 |
| 2019-07-10 | $128.14 | $128.43 | $127.16 | $128.05 | $60.16 | 968,342 |
| 2019-07-09 | $126.68 | $127.85 | $126.24 | $127.63 | $59.97 | 970,378 |
| 2019-07-08 | $124.63 | $126.93 | $124.46 | $126.65 | $59.50 | 806,182 |
| 2019-07-05 | $124.16 | $125.19 | $122.48 | $124.89 | $58.68 | 846,524 |
| 2019-07-03 | $123.62 | $124.97 | $123.51 | $124.92 | $58.69 | 496,224 |
| 2019-07-02 | $122.31 | $124.31 | $122.31 | $123.29 | $57.93 | 1,543,810 |
| 2019-07-01 | $122.19 | $122.57 | $119.87 | $122.18 | $57.40 | 1,094,960 |
| 2019-06-28 | $119.97 | $121.47 | $119.44 | $121.34 | $57.01 | 1,900,826 |
| 2019-06-27 | $119.49 | $120.88 | $119.31 | $119.68 | $56.23 | 829,952 |
| 2019-06-26 | $120.15 | $120.29 | $117.23 | $119.16 | $55.70 | 1,857,400 |
| 2019-06-25 | $122.54 | $123.03 | $120.01 | $120.24 | $56.21 | 1,074,068 |
| 2019-06-24 | $122.16 | $122.57 | $121.46 | $121.82 | $56.94 | 946,324 |
| 2019-06-21 | $123.36 | $123.36 | $121.61 | $122.10 | $57.07 | 1,583,840 |
| 2019-06-20 | $124.01 | $124.23 | $123.24 | $123.79 | $57.86 | 1,551,762 |
| 2019-06-19 | $123.60 | $124.12 | $123.00 | $123.66 | $57.80 | 1,433,234 |
| 2019-06-18 | $125.40 | $125.68 | $123.55 | $123.91 | $57.92 | 993,512 |
| 2019-06-17 | $124.95 | $125.60 | $124.12 | $124.40 | $58.15 | 900,280 |
| 2019-06-14 | $124.04 | $125.00 | $123.63 | $124.03 | $57.98 | 676,602 |
| 2019-06-13 | $122.97 | $124.04 | $122.78 | $124.00 | $57.96 | 753,300 |
| 2019-06-12 | $122.58 | $123.96 | $122.37 | $122.96 | $57.48 | 744,658 |
| 2019-06-11 | $123.74 | $123.82 | $121.10 | $122.47 | $57.25 | 1,130,930 |
| 2019-06-10 | $123.39 | $123.91 | $122.61 | $123.50 | $57.73 | 829,054 |
| 2019-06-07 | $123.13 | $123.94 | $122.79 | $122.98 | $57.49 | 877,934 |
| 2019-06-06 | $123.40 | $123.40 | $121.74 | $122.73 | $57.37 | 1,402,130 |
| 2019-06-05 | $120.12 | $123.33 | $120.12 | $123.23 | $57.60 | 1,007,408 |
| 2019-06-04 | $120.02 | $120.17 | $118.60 | $119.93 | $56.06 | 1,177,016 |
| 2019-06-03 | $121.76 | $122.00 | $119.09 | $120.09 | $56.14 | 1,653,322 |
| 2019-05-31 | $118.11 | $122.08 | $117.48 | $121.66 | $56.87 | 2,093,028 |
| 2019-05-30 | $117.69 | $118.62 | $117.50 | $117.97 | $55.14 | 839,180 |
| 2019-05-29 | $119.75 | $119.86 | $116.97 | $117.66 | $55.00 | 1,098,530 |
| 2019-05-28 | $120.28 | $121.29 | $119.11 | $119.88 | $56.04 | 8,483,332 |
| 2019-05-24 | $120.64 | $121.47 | $119.92 | $120.28 | $56.22 | 1,603,410 |
| 2019-05-23 | $118.38 | $120.29 | $117.73 | $120.15 | $56.16 | 1,243,994 |
| 2019-05-22 | $118.51 | $118.70 | $117.81 | $118.39 | $55.34 | 957,856 |
| 2019-05-21 | $117.29 | $118.71 | $117.29 | $118.19 | $55.25 | 910,402 |
| 2019-05-20 | $118.42 | $118.84 | $116.70 | $117.14 | $54.76 | 873,800 |
| 2019-05-17 | $118.00 | $118.84 | $117.04 | $118.56 | $55.42 | 791,266 |
| 2019-05-16 | $117.61 | $118.94 | $117.45 | $118.15 | $55.23 | 928,996 |
| 2019-05-15 | $117.12 | $118.53 | $116.71 | $117.85 | $55.09 | 799,734 |
| 2019-05-14 | $117.70 | $119.51 | $117.11 | $117.25 | $54.81 | 1,303,116 |
| 2019-05-13 | $116.25 | $117.92 | $116.00 | $117.61 | $54.98 | 1,244,728 |
| 2019-05-10 | $115.82 | $117.27 | $115.49 | $117.03 | $54.70 | 727,802 |
| 2019-05-09 | $115.07 | $115.79 | $114.07 | $115.71 | $54.09 | 1,435,594 |
| 2019-05-08 | $116.07 | $117.32 | $115.00 | $115.16 | $53.83 | 1,424,158 |
| 2019-05-07 | $118.31 | $118.63 | $115.58 | $116.00 | $54.22 | 753,492 |
| 2019-05-06 | $118.21 | $119.21 | $118.14 | $118.55 | $55.42 | 729,352 |
| 2019-05-03 | $117.75 | $118.88 | $117.59 | $118.46 | $55.37 | 568,038 |
| 2019-05-02 | $117.52 | $118.60 | $117.02 | $117.77 | $55.05 | 592,934 |
| 2019-05-01 | $116.34 | $118.50 | $116.33 | $117.30 | $54.83 | 811,342 |
| 2019-04-30 | $115.30 | $117.00 | $115.19 | $116.70 | $54.55 | 964,512 |
| 2019-04-29 | $116.42 | $117.34 | $115.30 | $115.30 | $53.90 | 848,690 |
| 2019-04-26 | $116.02 | $117.29 | $115.74 | $116.67 | $54.54 | 517,526 |
| 2019-04-25 | $114.77 | $116.43 | $114.75 | $115.90 | $54.18 | 789,384 |
| 2019-04-24 | $114.92 | $116.27 | $114.25 | $115.23 | $53.86 | 920,366 |
| 2019-04-23 | $114.54 | $114.88 | $112.75 | $114.10 | $53.34 | 1,507,992 |
| 2019-04-22 | $113.77 | $113.84 | $111.85 | $112.99 | $52.82 | 1,239,786 |
| 2019-04-18 | $112.60 | $114.52 | $112.10 | $114.33 | $53.44 | 720,522 |
| 2019-04-17 | $112.66 | $113.21 | $111.24 | $112.48 | $52.58 | 1,061,044 |
| 2019-04-16 | $115.98 | $115.98 | $112.14 | $112.31 | $52.50 | 987,582 |
| 2019-04-15 | $116.95 | $117.05 | $115.26 | $115.88 | $54.17 | 832,778 |
| 2019-04-12 | $115.94 | $116.85 | $115.16 | $116.83 | $54.61 | 585,356 |
| 2019-04-11 | $116.27 | $116.55 | $115.62 | $116.31 | $54.37 | 430,516 |
| 2019-04-10 | $115.16 | $116.35 | $114.94 | $116.12 | $54.28 | 634,968 |
| 2019-04-09 | $115.57 | $115.57 | $114.71 | $114.90 | $53.71 | 367,368 |
| 2019-04-08 | $116.41 | $116.59 | $114.60 | $115.57 | $54.02 | 622,458 |
| 2019-04-05 | $116.25 | $116.59 | $115.63 | $116.40 | $54.41 | 690,700 |
| 2019-04-04 | $115.57 | $116.41 | $115.34 | $116.33 | $54.38 | 682,856 |
| 2019-04-03 | $115.34 | $116.46 | $114.55 | $115.93 | $54.19 | 691,456 |
| 2019-04-02 | $114.42 | $115.66 | $113.50 | $115.31 | $53.90 | 763,232 |
| 2019-04-01 | $114.05 | $114.31 | $113.11 | $114.16 | $53.36 | 670,644 |
| 2019-03-29 | $114.73 | $115.07 | $114.00 | $114.30 | $53.43 | 1,010,734 |
| 2019-03-28 | $113.47 | $115.13 | $113.25 | $115.12 | $53.81 | 662,150 |
| 2019-03-27 | $115.02 | $115.30 | $113.75 | $113.87 | $52.95 | 581,468 |
| 2019-03-26 | $113.40 | $115.22 | $113.40 | $115.14 | $53.54 | 602,768 |
| 2019-03-25 | $113.83 | $114.76 | $113.45 | $114.32 | $53.16 | 429,090 |
| 2019-03-22 | $114.22 | $115.16 | $113.75 | $113.90 | $52.96 | 475,842 |
| 2019-03-21 | $111.58 | $114.09 | $111.39 | $114.00 | $53.01 | 598,478 |
| 2019-03-20 | $110.85 | $112.24 | $110.21 | $111.70 | $51.94 | 682,308 |
| 2019-03-19 | $111.77 | $112.07 | $110.83 | $111.22 | $51.71 | 787,616 |
| 2019-03-18 | $113.93 | $113.93 | $111.34 | $111.75 | $51.96 | 925,410 |
| 2019-03-15 | $114.16 | $114.67 | $113.26 | $113.65 | $52.84 | 1,327,878 |
| 2019-03-14 | $113.46 | $113.95 | $112.86 | $113.95 | $52.98 | 509,000 |
| 2019-03-13 | $114.09 | $114.35 | $113.24 | $113.34 | $52.70 | 542,104 |
| 2019-03-12 | $113.56 | $114.17 | $113.07 | $113.66 | $52.85 | 428,090 |
| 2019-03-11 | $111.97 | $113.53 | $111.32 | $113.49 | $52.77 | 760,894 |
| 2019-03-08 | $111.74 | $112.76 | $111.27 | $111.54 | $51.86 | 933,398 |
| 2019-03-07 | $111.29 | $113.00 | $111.29 | $111.70 | $51.94 | 1,029,468 |
| 2019-03-06 | $111.31 | $112.71 | $111.01 | $111.23 | $51.72 | 803,738 |
| 2019-03-05 | $109.77 | $111.74 | $109.77 | $111.36 | $51.78 | 829,302 |
| 2019-03-04 | $109.67 | $110.30 | $108.90 | $110.11 | $51.20 | 614,496 |
| 2019-03-01 | $108.69 | $109.48 | $107.41 | $109.36 | $50.85 | 825,132 |
| 2019-02-28 | $107.64 | $109.91 | $107.22 | $108.64 | $50.51 | 964,070 |
| 2019-02-27 | $107.89 | $108.12 | $106.94 | $107.58 | $50.02 | 509,552 |
| 2019-02-26 | $108.16 | $109.23 | $107.42 | $108.08 | $50.25 | 810,342 |
| 2019-02-25 | $109.65 | $109.65 | $107.59 | $107.94 | $50.19 | 795,678 |
| 2019-02-22 | $109.15 | $109.88 | $108.39 | $109.69 | $51.00 | 440,330 |
| 2019-02-21 | $107.66 | $109.00 | $106.97 | $108.98 | $50.67 | 727,942 |
| 2019-02-20 | $109.07 | $109.24 | $107.18 | $108.01 | $50.22 | 751,104 |
| 2019-02-19 | $108.92 | $109.30 | $108.49 | $109.07 | $50.71 | 773,844 |
| 2019-02-15 | $108.85 | $109.03 | $108.33 | $108.98 | $50.67 | 1,066,674 |
| 2019-02-14 | $108.46 | $109.01 | $108.04 | $108.60 | $50.50 | 815,454 |
| 2019-02-13 | $107.44 | $108.39 | $107.17 | $108.24 | $50.33 | 885,006 |
| 2019-02-12 | $109.74 | $109.74 | $106.76 | $108.08 | $50.25 | 718,414 |
| 2019-02-11 | $110.51 | $111.40 | $109.76 | $109.80 | $51.05 | 756,904 |
| 2019-02-08 | $109.27 | $110.48 | $109.12 | $110.46 | $51.36 | 719,354 |
| 2019-02-07 | $108.23 | $109.68 | $107.86 | $109.42 | $50.88 | 810,664 |
| 2019-02-06 | $108.29 | $108.52 | $107.80 | $108.37 | $50.39 | 571,230 |
| 2019-02-05 | $108.07 | $108.43 | $106.75 | $108.31 | $50.36 | 1,057,668 |
| 2019-02-04 | $105.43 | $107.21 | $105.37 | $107.20 | $49.84 | 800,218 |
| 2019-02-01 | $105.88 | $106.59 | $103.58 | $105.67 | $49.13 | 756,494 |
| 2019-01-31 | $103.86 | $106.01 | $103.34 | $105.88 | $49.23 | 860,332 |
| 2019-01-30 | $103.83 | $104.50 | $103.12 | $104.12 | $48.41 | 544,816 |
| 2019-01-29 | $103.11 | $104.10 | $101.89 | $103.95 | $48.33 | 823,408 |
| 2019-01-28 | $101.60 | $103.21 | $101.60 | $103.05 | $47.92 | 716,830 |
| 2019-01-25 | $101.14 | $102.14 | $101.06 | $102.07 | $47.46 | 482,430 |
| 2019-01-24 | $101.53 | $102.31 | $100.92 | $101.04 | $46.98 | 753,922 |
| 2019-01-23 | $101.98 | $102.14 | $100.77 | $101.61 | $47.25 | 505,724 |
| 2019-01-22 | $101.59 | $102.00 | $100.87 | $101.83 | $47.35 | 499,284 |
| 2019-01-18 | $101.66 | $101.82 | $100.54 | $101.59 | $47.24 | 378,024 |
| 2019-01-17 | $100.76 | $101.58 | $100.62 | $101.51 | $47.20 | 439,616 |
| 2019-01-16 | $99.45 | $101.41 | $98.91 | $101.00 | $46.96 | 716,354 |
| 2019-01-15 | $98.95 | $100.18 | $98.95 | $99.52 | $46.27 | 668,058 |
| 2019-01-14 | $99.07 | $99.33 | $98.44 | $98.90 | $45.99 | 533,746 |
| 2019-01-11 | $98.86 | $99.36 | $98.42 | $99.19 | $46.12 | 705,028 |
| 2019-01-10 | $96.67 | $99.25 | $96.19 | $98.99 | $46.03 | 727,812 |
| 2019-01-09 | $96.94 | $97.21 | $95.55 | $96.58 | $44.91 | 816,834 |
| 2019-01-08 | $95.50 | $97.01 | $94.95 | $96.81 | $45.01 | 853,190 |
| 2019-01-07 | $95.94 | $96.79 | $94.70 | $94.95 | $44.15 | 865,234 |
| 2019-01-04 | $94.86 | $96.66 | $94.53 | $95.39 | $44.35 | 943,944 |
| 2019-01-03 | $93.98 | $96.33 | $93.87 | $95.15 | $44.24 | 682,450 |
| 2019-01-02 | $96.24 | $96.54 | $93.65 | $94.02 | $43.72 | 905,310 |
| 2018-12-31 | $96.39 | $97.22 | $95.22 | $97.13 | $45.16 | 756,590 |
| 2018-12-28 | $97.19 | $97.84 | $95.17 | $96.36 | $44.80 | 736,084 |
| 2018-12-27 | $95.22 | $96.47 | $93.41 | $96.39 | $44.82 | 785,386 |
| 2018-12-26 | $93.44 | $96.37 | $92.92 | $96.27 | $44.51 | 723,004 |
| 2018-12-24 | $97.92 | $98.31 | $93.23 | $93.25 | $43.11 | 365,416 |
| 2018-12-21 | $99.27 | $100.99 | $97.94 | $97.94 | $45.28 | 1,160,500 |
| 2018-12-20 | $98.75 | $99.89 | $98.01 | $98.90 | $45.72 | 832,954 |
| 2018-12-19 | $99.36 | $99.59 | $98.18 | $98.63 | $45.60 | 725,140 |
| 2018-12-18 | $98.51 | $99.93 | $98.39 | $99.10 | $45.82 | 791,376 |
| 2018-12-17 | $101.10 | $101.68 | $97.76 | $97.81 | $45.22 | 827,582 |
| 2018-12-14 | $100.44 | $101.15 | $100.19 | $100.99 | $46.69 | 773,876 |
| 2018-12-13 | $99.94 | $102.10 | $99.86 | $100.56 | $46.49 | 1,093,424 |
| 2018-12-12 | $103.16 | $103.94 | $99.88 | $99.91 | $46.19 | 854,584 |
| 2018-12-11 | $103.66 | $104.05 | $102.51 | $102.55 | $47.41 | 1,025,338 |
| 2018-12-10 | $102.85 | $104.03 | $102.00 | $103.32 | $47.77 | 1,083,630 |
| 2018-12-07 | $102.11 | $103.05 | $100.99 | $102.56 | $47.42 | 1,075,776 |
| 2018-12-06 | $99.15 | $102.61 | $98.72 | $102.38 | $47.33 | 1,087,020 |
| 2018-12-04 | $100.41 | $101.64 | $99.28 | $99.48 | $45.99 | 683,114 |
| 2018-12-03 | $99.03 | $100.92 | $98.84 | $100.87 | $46.64 | 717,342 |
| 2018-11-30 | $97.60 | $99.80 | $97.43 | $99.53 | $46.02 | 938,136 |
| 2018-11-29 | $97.60 | $97.96 | $96.95 | $97.41 | $45.04 | 654,986 |
| 2018-11-28 | $97.62 | $98.12 | $97.47 | $97.70 | $45.17 | 571,384 |
| 2018-11-27 | $97.34 | $97.70 | $97.14 | $97.42 | $45.04 | 388,858 |
| 2018-11-26 | $98.31 | $98.83 | $97.28 | $97.45 | $45.05 | 573,136 |
| 2018-11-23 | $97.69 | $98.33 | $96.93 | $97.94 | $45.28 | 159,376 |
| 2018-11-21 | $97.18 | $98.85 | $96.89 | $97.66 | $45.15 | 505,334 |
| 2018-11-20 | $97.46 | $97.96 | $96.85 | $97.38 | $45.02 | 507,542 |
| 2018-11-19 | $96.74 | $97.50 | $96.22 | $97.42 | $45.04 | 700,806 |
| 2018-11-16 | $95.59 | $96.79 | $95.59 | $96.78 | $44.74 | 387,976 |
| 2018-11-15 | $96.46 | $96.46 | $94.80 | $95.75 | $44.27 | 523,988 |
| 2018-11-14 | $97.24 | $97.74 | $96.28 | $96.55 | $44.64 | 438,130 |
| 2018-11-13 | $97.77 | $97.86 | $96.53 | $97.48 | $45.07 | 387,462 |
| 2018-11-12 | $97.60 | $98.58 | $97.55 | $97.64 | $45.14 | 319,504 |
| 2018-11-09 | $97.48 | $97.91 | $97.05 | $97.55 | $45.10 | 318,996 |
| 2018-11-08 | $96.83 | $97.77 | $96.34 | $97.61 | $45.13 | 464,976 |
| 2018-11-07 | $95.46 | $97.44 | $95.12 | $97.25 | $44.96 | 539,672 |
| 2018-11-06 | $95.31 | $96.25 | $95.07 | $95.14 | $43.99 | 527,530 |
| 2018-11-05 | $94.08 | $95.81 | $94.08 | $95.10 | $43.97 | 567,198 |
| 2018-11-02 | $95.09 | $95.55 | $93.01 | $93.99 | $43.45 | 637,602 |
| 2018-11-01 | $94.97 | $95.33 | $94.13 | $95.10 | $43.97 | 663,144 |
| 2018-10-31 | $96.60 | $96.77 | $94.62 | $94.69 | $43.78 | 976,856 |
| 2018-10-30 | $96.82 | $97.97 | $96.38 | $96.57 | $44.65 | 730,032 |
| 2018-10-29 | $96.05 | $97.26 | $96.05 | $96.67 | $44.69 | 644,966 |
| 2018-10-26 | $97.72 | $97.90 | $95.55 | $95.78 | $44.28 | 1,050,344 |
| 2018-10-25 | $96.19 | $98.53 | $95.47 | $98.00 | $45.31 | 765,768 |
| 2018-10-24 | $94.47 | $96.65 | $94.29 | $96.04 | $44.40 | 835,294 |
| 2018-10-23 | $92.26 | $95.08 | $92.00 | $94.13 | $43.52 | 732,296 |
| 2018-10-22 | $94.41 | $95.03 | $92.62 | $92.79 | $42.90 | 496,056 |
| 2018-10-19 | $93.76 | $94.88 | $93.76 | $94.37 | $43.63 | 358,364 |
| 2018-10-18 | $93.82 | $94.40 | $93.52 | $93.88 | $43.40 | 486,396 |
| 2018-10-17 | $94.30 | $94.63 | $93.52 | $93.89 | $43.41 | 544,564 |
| 2018-10-16 | $92.73 | $94.75 | $92.34 | $94.38 | $43.63 | 703,866 |
| 2018-10-15 | $91.57 | $93.55 | $91.37 | $92.52 | $42.77 | 975,578 |
| 2018-10-12 | $92.05 | $92.66 | $90.90 | $91.87 | $42.47 | 964,956 |
| 2018-10-11 | $93.44 | $94.00 | $91.09 | $91.60 | $42.35 | 848,960 |
| 2018-10-10 | $94.90 | $95.40 | $93.15 | $93.23 | $43.10 | 591,844 |
| 2018-10-09 | $94.50 | $95.80 | $94.06 | $95.22 | $44.02 | 642,240 |
| 2018-10-08 | $93.80 | $95.27 | $93.80 | $94.55 | $43.71 | 876,536 |
| 2018-10-05 | $94.16 | $94.83 | $93.77 | $93.80 | $43.37 | 499,318 |
| 2018-10-04 | $94.35 | $94.81 | $93.53 | $94.13 | $43.52 | 567,180 |
| 2018-10-03 | $95.89 | $96.23 | $94.22 | $94.67 | $43.77 | 669,688 |
| 2018-10-02 | $95.98 | $96.20 | $95.53 | $95.83 | $44.31 | 769,974 |
| 2018-10-01 | $97.17 | $97.30 | $95.86 | $95.93 | $44.35 | 575,450 |
| 2018-09-28 | $94.91 | $96.49 | $94.85 | $96.45 | $44.59 | 1,122,522 |
| 2018-09-27 | $94.91 | $95.39 | $94.57 | $94.83 | $43.84 | 581,842 |
| 2018-09-26 | $95.87 | $96.36 | $95.07 | $95.11 | $43.72 | 725,386 |
| 2018-09-25 | $96.04 | $96.18 | $95.32 | $95.74 | $44.01 | 586,634 |
| 2018-09-24 | $96.80 | $97.29 | $95.74 | $95.94 | $44.10 | 759,156 |
| 2018-09-21 | $96.48 | $97.44 | $96.00 | $96.99 | $44.58 | 912,766 |
| 2018-09-20 | $96.34 | $96.68 | $95.87 | $96.54 | $44.38 | 702,022 |
| 2018-09-19 | $96.84 | $96.84 | $95.90 | $96.29 | $44.26 | 1,077,226 |
| 2018-09-18 | $97.01 | $97.30 | $96.31 | $96.79 | $44.49 | 612,360 |
| 2018-09-17 | $96.35 | $97.12 | $96.10 | $97.03 | $44.60 | 810,698 |
| 2018-09-14 | $96.39 | $96.39 | $95.11 | $96.33 | $44.28 | 502,168 |
| 2018-09-13 | $96.55 | $97.07 | $96.17 | $96.53 | $44.37 | 593,918 |
| 2018-09-12 | $96.35 | $96.57 | $95.91 | $96.17 | $44.21 | 649,814 |
| 2018-09-11 | $96.10 | $96.54 | $95.79 | $96.31 | $44.27 | 577,558 |
| 2018-09-10 | $96.52 | $96.60 | $95.95 | $96.15 | $44.20 | 656,092 |
| 2018-09-07 | $95.88 | $96.42 | $95.69 | $96.04 | $44.15 | 996,168 |
| 2018-09-06 | $95.68 | $96.45 | $95.68 | $96.30 | $44.27 | 871,756 |
| 2018-09-05 | $95.99 | $96.02 | $94.98 | $95.62 | $43.95 | 879,926 |
| 2018-09-04 | $96.61 | $97.00 | $96.01 | $96.33 | $44.28 | 613,388 |
| 2018-08-31 | $96.86 | $97.14 | $96.34 | $96.88 | $44.53 | 802,152 |
| 2018-08-30 | $96.85 | $96.90 | $96.45 | $96.68 | $44.44 | 694,414 |
| 2018-08-29 | $96.74 | $97.03 | $96.29 | $96.54 | $44.38 | 639,230 |
| 2018-08-28 | $95.58 | $96.66 | $95.39 | $96.55 | $44.38 | 730,810 |
| 2018-08-27 | $95.21 | $95.60 | $94.54 | $95.57 | $43.93 | 537,312 |
| 2018-08-24 | $94.51 | $95.17 | $94.35 | $95.12 | $43.72 | 603,938 |
| 2018-08-23 | $94.23 | $94.69 | $93.88 | $94.22 | $43.31 | 611,122 |
| 2018-08-22 | $94.68 | $94.69 | $94.04 | $94.31 | $43.35 | 401,126 |
| 2018-08-21 | $95.15 | $95.21 | $94.17 | $94.76 | $43.56 | 566,742 |
| 2018-08-20 | $95.85 | $96.01 | $95.07 | $95.10 | $43.71 | 619,452 |
| 2018-08-17 | $94.93 | $95.53 | $94.59 | $95.48 | $43.89 | 688,240 |
| 2018-08-16 | $93.98 | $95.07 | $93.94 | $95.02 | $43.68 | 1,328,428 |
| 2018-08-15 | $92.45 | $94.23 | $92.28 | $93.98 | $43.20 | 638,726 |
| 2018-08-14 | $91.65 | $92.84 | $91.30 | $92.56 | $42.55 | 763,778 |
| 2018-08-13 | $91.52 | $91.75 | $91.18 | $91.69 | $42.15 | 343,922 |
| 2018-08-10 | $92.19 | $92.79 | $91.00 | $91.35 | $41.99 | 923,896 |
| 2018-08-09 | $92.19 | $92.78 | $91.95 | $92.32 | $42.44 | 599,788 |
| 2018-08-08 | $92.02 | $92.43 | $91.95 | $92.13 | $42.35 | 569,132 |
| 2018-08-07 | $92.00 | $92.22 | $91.32 | $92.05 | $42.31 | 718,902 |
| 2018-08-06 | $92.01 | $92.62 | $91.77 | $92.07 | $42.32 | 383,858 |
| 2018-08-03 | $90.94 | $92.03 | $90.72 | $92.03 | $42.30 | 448,128 |
| 2018-08-02 | $91.14 | $91.56 | $90.66 | $90.95 | $41.81 | 402,136 |
| 2018-08-01 | $90.50 | $91.25 | $90.01 | $91.18 | $41.91 | 778,992 |
| 2018-07-31 | $90.02 | $91.99 | $89.73 | $90.99 | $41.83 | 659,582 |
| 2018-07-30 | $89.92 | $89.92 | $89.22 | $89.77 | $41.26 | 543,306 |
| 2018-07-27 | $90.41 | $90.69 | $89.77 | $89.96 | $41.35 | 653,850 |
| 2018-07-26 | $90.59 | $91.08 | $89.95 | $90.22 | $41.47 | 517,052 |
| 2018-07-25 | $90.05 | $91.29 | $90.03 | $90.70 | $41.69 | 802,524 |
| 2018-07-24 | $92.22 | $92.22 | $89.43 | $89.93 | $41.34 | 1,057,418 |
| 2018-07-23 | $91.47 | $91.47 | $90.38 | $91.29 | $41.96 | 1,688,866 |
| 2018-07-20 | $92.30 | $92.88 | $91.14 | $91.29 | $41.96 | 879,182 |
| 2018-07-19 | $91.78 | $93.19 | $91.52 | $92.41 | $42.48 | 1,159,722 |
| 2018-07-18 | $92.62 | $92.92 | $91.54 | $91.88 | $42.23 | 756,168 |
| 2018-07-17 | $93.11 | $93.30 | $92.58 | $92.72 | $42.62 | 1,210,788 |
| 2018-07-16 | $92.52 | $93.11 | $91.94 | $93.03 | $42.76 | 736,034 |
| 2018-07-13 | $92.34 | $93.09 | $92.17 | $92.49 | $42.51 | 496,652 |
| 2018-07-12 | $91.78 | $92.45 | $91.78 | $92.25 | $42.40 | 388,420 |
| 2018-07-11 | $92.09 | $92.78 | $91.96 | $92.17 | $42.37 | 347,480 |
| 2018-07-10 | $91.76 | $92.50 | $91.41 | $91.97 | $42.28 | 807,256 |
| 2018-07-09 | $92.60 | $92.88 | $91.26 | $91.76 | $42.18 | 1,010,634 |
| 2018-07-06 | $92.58 | $92.78 | $92.00 | $92.52 | $42.53 | 729,788 |
| 2018-07-05 | $91.93 | $92.38 | $91.49 | $92.36 | $42.45 | 650,568 |
| 2018-07-03 | $91.32 | $92.16 | $91.09 | $91.75 | $42.17 | 676,334 |
| 2018-07-02 | $91.77 | $92.17 | $90.83 | $91.45 | $42.04 | 829,796 |
| 2018-06-29 | $91.19 | $92.59 | $90.83 | $91.90 | $42.24 | 1,091,162 |
| 2018-06-28 | $90.41 | $91.62 | $90.26 | $91.50 | $42.06 | 876,852 |
| 2018-06-27 | $91.64 | $91.64 | $90.62 | $90.89 | $41.53 | 1,010,972 |
| 2018-06-26 | $91.61 | $91.93 | $91.20 | $91.31 | $41.72 | 1,208,780 |
| 2018-06-25 | $91.69 | $92.24 | $91.14 | $91.40 | $41.76 | 991,730 |
| 2018-06-22 | $90.79 | $92.05 | $90.79 | $91.60 | $41.85 | 1,805,690 |
| 2018-06-21 | $90.95 | $91.55 | $90.91 | $91.15 | $41.65 | 521,446 |
| 2018-06-20 | $90.66 | $91.48 | $90.48 | $91.09 | $41.62 | 596,536 |
| 2018-06-19 | $90.91 | $91.66 | $90.35 | $90.44 | $41.32 | 841,416 |
| 2018-06-18 | $91.76 | $91.89 | $90.50 | $91.32 | $41.73 | 510,288 |
| 2018-06-15 | $91.93 | $92.83 | $91.64 | $91.83 | $41.96 | 789,638 |
| 2018-06-14 | $90.92 | $92.23 | $90.82 | $91.75 | $41.92 | 836,396 |
| 2018-06-13 | $92.30 | $92.83 | $90.43 | $90.80 | $41.49 | 553,646 |
| 2018-06-12 | $92.07 | $92.73 | $91.90 | $92.20 | $42.13 | 715,476 |
| 2018-06-11 | $92.38 | $92.47 | $91.75 | $92.00 | $42.04 | 870,072 |
| 2018-06-08 | $91.80 | $92.46 | $91.80 | $92.18 | $42.12 | 503,774 |
| 2018-06-07 | $91.77 | $92.06 | $91.23 | $91.67 | $41.89 | 906,712 |
| 2018-06-06 | $91.46 | $92.02 | $90.97 | $91.76 | $41.93 | 874,832 |
| 2018-06-05 | $93.18 | $93.18 | $91.54 | $91.63 | $41.87 | 839,216 |
| 2018-06-04 | $92.15 | $92.82 | $91.82 | $92.58 | $42.30 | 526,082 |
| 2018-06-01 | $90.46 | $92.11 | $90.46 | $91.90 | $41.99 | 739,544 |
| 2018-05-31 | $90.32 | $90.93 | $89.89 | $90.90 | $41.53 | 903,570 |
| 2018-05-30 | $89.26 | $90.83 | $89.26 | $90.60 | $41.40 | 574,596 |
| 2018-05-29 | $88.39 | $89.91 | $88.31 | $89.45 | $40.87 | 557,954 |
| 2018-05-25 | $88.08 | $88.81 | $88.01 | $88.65 | $40.51 | 527,074 |
| 2018-05-24 | $88.12 | $88.50 | $87.52 | $87.86 | $40.14 | 527,324 |
| 2018-05-23 | $87.02 | $88.92 | $87.02 | $87.90 | $40.16 | 552,966 |
| 2018-05-22 | $86.81 | $87.25 | $86.71 | $86.89 | $39.70 | 780,074 |
| 2018-05-21 | $86.69 | $87.49 | $86.12 | $86.79 | $39.66 | 1,221,244 |
| 2018-05-18 | $87.10 | $87.53 | $85.97 | $86.36 | $39.46 | 1,285,262 |
| 2018-05-17 | $87.22 | $87.66 | $86.68 | $86.85 | $39.68 | 836,900 |
| 2018-05-16 | $87.90 | $88.28 | $87.16 | $87.24 | $39.86 | 812,574 |
| 2018-05-15 | $88.72 | $88.73 | $87.50 | $87.83 | $40.13 | 1,200,866 |
| 2018-05-14 | $89.73 | $89.73 | $88.54 | $89.16 | $40.74 | 669,710 |
| 2018-05-11 | $90.17 | $90.46 | $89.70 | $89.70 | $40.99 | 469,290 |
| 2018-05-10 | $89.92 | $90.16 | $89.60 | $89.98 | $41.11 | 443,426 |
| 2018-05-09 | $89.58 | $89.93 | $89.31 | $89.53 | $40.91 | 655,626 |
| 2018-05-08 | $89.99 | $90.38 | $89.36 | $89.99 | $41.12 | 904,520 |
| 2018-05-07 | $90.01 | $90.41 | $89.81 | $90.12 | $41.18 | 682,106 |
| 2018-05-04 | $89.71 | $90.36 | $89.55 | $90.01 | $41.13 | 572,982 |
| 2018-05-03 | $89.92 | $90.29 | $89.50 | $89.73 | $41.00 | 621,282 |
| 2018-05-02 | $89.36 | $90.09 | $88.83 | $89.61 | $40.94 | 820,738 |
| 2018-05-01 | $89.00 | $89.96 | $88.74 | $89.65 | $40.96 | 626,386 |
| 2018-04-30 | $89.59 | $89.98 | $88.71 | $89.16 | $40.74 | 811,868 |
| 2018-04-27 | $88.00 | $89.71 | $88.00 | $89.48 | $40.89 | 540,284 |
| 2018-04-26 | $87.54 | $88.72 | $87.54 | $88.19 | $40.30 | 516,584 |
| 2018-04-25 | $87.31 | $88.06 | $86.91 | $87.83 | $40.13 | 1,051,518 |
| 2018-04-24 | $87.17 | $88.45 | $86.98 | $87.67 | $40.06 | 809,016 |
| 2018-04-23 | $87.12 | $87.66 | $86.83 | $87.09 | $39.79 | 749,930 |
| 2018-04-20 | $87.39 | $87.62 | $86.78 | $87.03 | $39.77 | 645,626 |
| 2018-04-19 | $88.03 | $88.03 | $86.92 | $87.36 | $39.92 | 639,872 |
| 2018-04-18 | $88.69 | $88.69 | $88.14 | $88.30 | $40.35 | 457,154 |
| 2018-04-17 | $88.01 | $89.16 | $87.95 | $88.59 | $40.48 | 680,096 |
| 2018-04-16 | $87.67 | $88.37 | $87.46 | $87.92 | $40.17 | 484,690 |
| 2018-04-13 | $87.03 | $87.72 | $86.37 | $87.70 | $40.07 | 563,280 |
| 2018-04-12 | $87.70 | $87.78 | $86.77 | $86.89 | $39.70 | 1,147,238 |
| 2018-04-11 | $86.79 | $88.06 | $86.75 | $87.56 | $40.01 | 1,238,012 |
| 2018-04-10 | $86.74 | $87.02 | $86.49 | $86.83 | $39.67 | 670,648 |
| 2018-04-09 | $86.88 | $87.45 | $86.38 | $86.44 | $39.50 | 438,162 |
| 2018-04-06 | $86.93 | $87.66 | $86.71 | $86.99 | $39.75 | 531,018 |
| 2018-04-05 | $87.91 | $87.91 | $86.52 | $86.93 | $39.72 | 716,402 |
| 2018-04-04 | $87.42 | $87.99 | $86.36 | $87.75 | $40.09 | 867,470 |
| 2018-04-03 | $87.65 | $87.89 | $86.48 | $87.53 | $39.99 | 820,620 |
| 2018-04-02 | $87.36 | $87.68 | $86.01 | $87.41 | $39.94 | 1,368,716 |
| 2018-03-29 | $87.49 | $88.11 | $87.08 | $87.77 | $40.10 | 821,596 |
| 2018-03-28 | $85.77 | $87.40 | $85.77 | $87.21 | $39.85 | 831,518 |
| 2018-03-27 | $85.08 | $87.18 | $84.17 | $85.86 | $38.99 | 661,880 |
| 2018-03-26 | $84.11 | $84.93 | $84.07 | $84.83 | $38.52 | 532,918 |
| 2018-03-23 | $84.34 | $84.72 | $83.38 | $83.63 | $37.97 | 460,438 |
| 2018-03-22 | $85.30 | $86.60 | $84.39 | $84.40 | $38.32 | 680,058 |
| 2018-03-21 | $84.93 | $85.78 | $84.78 | $85.17 | $38.67 | 515,452 |
| 2018-03-20 | $85.44 | $86.16 | $85.14 | $85.35 | $38.75 | 485,196 |
| 2018-03-19 | $86.11 | $86.11 | $85.29 | $85.74 | $38.93 | 390,478 |
| 2018-03-16 | $85.72 | $86.31 | $85.61 | $85.95 | $39.03 | 1,322,764 |
| 2018-03-15 | $85.56 | $86.12 | $85.27 | $86.03 | $39.06 | 672,616 |
| 2018-03-14 | $85.67 | $86.17 | $85.19 | $85.64 | $38.89 | 803,228 |
| 2018-03-13 | $86.40 | $86.98 | $85.41 | $85.58 | $38.86 | 554,726 |
| 2018-03-12 | $85.25 | $86.31 | $85.25 | $85.95 | $39.03 | 962,818 |
| 2018-03-09 | $84.42 | $85.67 | $84.34 | $85.67 | $38.90 | 548,468 |
| 2018-03-08 | $84.58 | $84.89 | $84.22 | $84.64 | $38.43 | 552,640 |
| 2018-03-07 | $84.53 | $85.18 | $83.69 | $84.54 | $38.39 | 1,032,646 |
| 2018-03-06 | $83.85 | $84.88 | $82.61 | $84.71 | $38.46 | 1,038,524 |
| 2018-03-05 | $83.69 | $84.43 | $83.55 | $83.74 | $38.02 | 847,776 |
| 2018-03-02 | $84.28 | $84.85 | $83.12 | $83.60 | $37.96 | 948,262 |
| 2018-03-01 | $84.18 | $85.82 | $84.05 | $84.43 | $38.34 | 938,460 |
| 2018-02-28 | $85.25 | $85.96 | $84.55 | $84.61 | $38.42 | 806,344 |
| 2018-02-27 | $85.61 | $86.17 | $84.10 | $84.72 | $38.47 | 977,334 |
| 2018-02-26 | $85.90 | $86.36 | $85.27 | $85.74 | $38.93 | 678,156 |
| 2018-02-23 | $84.81 | $85.99 | $84.62 | $85.98 | $39.04 | 604,294 |
| 2018-02-22 | $82.76 | $85.10 | $82.66 | $84.44 | $38.34 | 782,114 |
| 2018-02-21 | $84.30 | $84.78 | $82.41 | $82.45 | $37.44 | 646,466 |
| 2018-02-20 | $85.21 | $86.13 | $84.31 | $84.32 | $38.29 | 627,444 |
| 2018-02-16 | $85.62 | $86.14 | $84.98 | $85.50 | $38.82 | 859,916 |
| 2018-02-15 | $83.54 | $85.53 | $83.37 | $85.32 | $38.74 | 903,460 |
| 2018-02-14 | $83.03 | $83.56 | $81.97 | $83.44 | $37.89 | 819,598 |
| 2018-02-13 | $82.47 | $83.91 | $82.15 | $83.63 | $37.97 | 639,982 |
| 2018-02-12 | $82.71 | $82.97 | $79.78 | $82.56 | $37.49 | 850,642 |
| 2018-02-09 | $81.92 | $82.89 | $80.69 | $82.45 | $37.44 | 937,836 |
| 2018-02-08 | $82.27 | $83.73 | $81.54 | $81.55 | $37.03 | 1,081,872 |
| 2018-02-07 | $82.43 | $84.01 | $82.35 | $82.42 | $37.42 | 936,226 |
| 2018-02-06 | $81.65 | $83.44 | $81.09 | $82.43 | $37.43 | 973,526 |
| 2018-02-05 | $84.90 | $85.54 | $82.54 | $82.76 | $37.58 | 1,154,710 |
| 2018-02-02 | $83.96 | $85.57 | $82.99 | $84.75 | $38.48 | 970,010 |
| 2018-02-01 | $86.38 | $86.65 | $84.32 | $84.65 | $38.44 | 828,364 |
| 2018-01-31 | $85.54 | $86.38 | $84.96 | $86.32 | $39.19 | 1,239,432 |
| 2018-01-30 | $84.97 | $86.19 | $83.98 | $85.22 | $38.69 | 1,383,868 |
| 2018-01-29 | $85.99 | $86.19 | $84.75 | $84.78 | $38.49 | 1,094,074 |
| 2018-01-26 | $86.11 | $86.58 | $85.88 | $85.99 | $39.04 | 1,064,380 |
| 2018-01-25 | $86.12 | $86.69 | $85.70 | $86.29 | $39.18 | 550,196 |
| 2018-01-24 | $87.40 | $87.69 | $86.12 | $86.15 | $39.12 | 716,490 |
| 2018-01-23 | $85.85 | $87.61 | $85.80 | $87.51 | $39.73 | 538,658 |
| 2018-01-22 | $85.23 | $85.69 | $85.16 | $85.46 | $38.80 | 871,912 |
| 2018-01-19 | $84.66 | $85.51 | $84.66 | $85.37 | $38.76 | 612,910 |
| 2018-01-18 | $84.92 | $85.01 | $84.53 | $84.60 | $38.41 | 693,954 |
| 2018-01-17 | $84.04 | $85.23 | $84.04 | $85.19 | $38.68 | 574,978 |
| 2018-01-16 | $84.13 | $86.16 | $83.96 | $84.23 | $38.25 | 1,156,968 |
| 2018-01-12 | $84.74 | $84.99 | $83.69 | $83.86 | $38.08 | 537,490 |
| 2018-01-11 | $84.93 | $85.39 | $84.77 | $85.01 | $38.60 | 622,776 |
| 2018-01-10 | $86.67 | $86.67 | $85.08 | $85.24 | $38.70 | 626,668 |
| 2018-01-09 | $87.44 | $87.70 | $86.71 | $86.88 | $39.45 | 462,838 |
| 2018-01-08 | $87.00 | $87.65 | $86.70 | $87.37 | $39.67 | 546,924 |
| 2018-01-05 | $87.38 | $87.55 | $86.63 | $87.14 | $39.57 | 961,794 |
| 2018-01-04 | $87.86 | $88.15 | $87.29 | $87.37 | $39.67 | 845,956 |
| 2018-01-03 | $88.49 | $88.76 | $87.94 | $88.13 | $40.02 | 668,032 |
| 2018-01-02 | $89.20 | $89.22 | $88.12 | $88.39 | $40.13 | 936,638 |
| 2017-12-29 | $88.99 | $89.30 | $88.73 | $89.02 | $40.42 | 510,726 |
| 2017-12-28 | $88.46 | $89.03 | $87.71 | $88.96 | $40.39 | 432,114 |
| 2017-12-27 | $88.63 | $89.34 | $88.12 | $88.90 | $40.15 | 483,406 |
| 2017-12-26 | $88.30 | $88.83 | $87.80 | $88.40 | $39.92 | 464,214 |
| 2017-12-22 | $87.95 | $88.45 | $87.65 | $88.28 | $39.87 | 557,180 |
| 2017-12-21 | $88.82 | $88.95 | $87.61 | $87.73 | $39.62 | 799,278 |
| 2017-12-20 | $89.07 | $89.27 | $88.58 | $88.74 | $40.07 | 1,213,988 |
| 2017-12-19 | $91.87 | $91.89 | $89.08 | $89.30 | $40.33 | 1,181,876 |
| 2017-12-18 | $91.03 | $91.94 | $90.86 | $91.71 | $41.41 | 976,102 |
| 2017-12-15 | $91.43 | $91.67 | $91.10 | $91.43 | $41.29 | 935,020 |
| 2017-12-14 | $91.35 | $91.50 | $90.79 | $90.93 | $41.06 | 528,726 |
| 2017-12-13 | $91.58 | $91.90 | $90.94 | $91.24 | $41.20 | 672,548 |
| 2017-12-12 | $91.01 | $91.80 | $90.73 | $91.42 | $41.28 | 676,188 |
| 2017-12-11 | $91.59 | $91.63 | $90.83 | $91.26 | $41.21 | 449,870 |
| 2017-12-08 | $91.48 | $91.90 | $91.13 | $91.26 | $41.21 | 656,612 |
| 2017-12-07 | $90.76 | $91.78 | $90.31 | $91.44 | $41.29 | 521,328 |
| 2017-12-06 | $90.28 | $90.87 | $89.95 | $90.73 | $40.97 | 413,082 |
| 2017-12-05 | $90.96 | $91.48 | $90.23 | $90.43 | $40.84 | 490,506 |
| 2017-12-04 | $90.86 | $91.51 | $90.68 | $91.13 | $41.15 | 784,754 |
| 2017-12-01 | $90.35 | $90.94 | $89.50 | $90.20 | $40.73 | 862,664 |
| 2017-11-30 | $89.88 | $90.56 | $89.52 | $90.31 | $40.78 | 971,546 |
| 2017-11-29 | $89.32 | $90.29 | $88.97 | $89.64 | $40.48 | 870,516 |
| 2017-11-28 | $90.03 | $90.31 | $88.97 | $89.82 | $40.56 | 879,890 |
| 2017-11-27 | $90.67 | $90.86 | $89.92 | $89.96 | $40.62 | 636,640 |
| 2017-11-24 | $90.10 | $90.63 | $89.70 | $90.41 | $40.83 | 233,832 |
| 2017-11-22 | $90.53 | $90.79 | $89.56 | $89.81 | $40.56 | 483,184 |
| 2017-11-21 | $89.47 | $90.81 | $89.47 | $90.66 | $40.94 | 796,466 |
| 2017-11-20 | $89.14 | $89.92 | $89.10 | $89.27 | $40.31 | 968,840 |
| 2017-11-17 | $89.79 | $89.90 | $88.81 | $89.08 | $40.23 | 760,446 |
| 2017-11-16 | $89.60 | $90.28 | $89.15 | $90.07 | $40.67 | 610,050 |
| 2017-11-15 | $90.39 | $90.49 | $88.77 | $89.07 | $40.22 | 760,346 |
| 2017-11-14 | $90.44 | $90.86 | $90.11 | $90.45 | $40.85 | 582,030 |
| 2017-11-13 | $89.63 | $90.78 | $89.49 | $90.57 | $40.90 | 649,446 |
| 2017-11-10 | $89.38 | $90.15 | $89.37 | $89.42 | $40.38 | 356,940 |
| 2017-11-09 | $89.31 | $90.00 | $89.31 | $89.80 | $40.55 | 632,862 |
| 2017-11-08 | $89.52 | $89.97 | $89.41 | $89.70 | $40.51 | 953,528 |
| 2017-11-07 | $89.45 | $90.22 | $89.17 | $89.36 | $40.35 | 833,072 |
| 2017-11-06 | $90.07 | $90.44 | $89.58 | $89.60 | $40.46 | 939,600 |
| 2017-11-03 | $89.03 | $89.92 | $88.69 | $89.90 | $40.60 | 696,866 |
| 2017-11-02 | $89.34 | $90.48 | $89.03 | $89.10 | $40.24 | 587,638 |
| 2017-11-01 | $88.63 | $89.16 | $88.18 | $88.95 | $40.17 | 544,522 |
| 2017-10-31 | $87.77 | $88.54 | $87.30 | $88.48 | $39.96 | 654,202 |
| 2017-10-30 | $88.11 | $88.36 | $87.53 | $87.76 | $39.63 | 425,812 |
| 2017-10-27 | $87.62 | $88.70 | $87.62 | $88.10 | $39.78 | 654,782 |
| 2017-10-26 | $87.60 | $87.93 | $87.01 | $87.67 | $39.59 | 717,926 |
| 2017-10-25 | $87.72 | $87.88 | $87.15 | $87.38 | $39.46 | 781,508 |
| 2017-10-24 | $87.03 | $88.05 | $86.94 | $87.82 | $39.66 | 814,622 |
| 2017-10-23 | $87.57 | $87.57 | $86.95 | $86.98 | $39.28 | 468,166 |
| 2017-10-20 | $87.67 | $87.79 | $87.22 | $87.39 | $39.46 | 428,522 |
| 2017-10-19 | $87.58 | $87.85 | $87.13 | $87.77 | $39.64 | 537,068 |
| 2017-10-18 | $87.14 | $87.78 | $86.98 | $87.29 | $39.42 | 557,596 |
| 2017-10-17 | $87.00 | $88.13 | $86.58 | $87.48 | $39.50 | 820,488 |
| 2017-10-16 | $87.83 | $88.22 | $86.59 | $86.82 | $39.21 | 841,258 |
| 2017-10-13 | $88.16 | $88.27 | $87.04 | $87.82 | $39.66 | 533,668 |
| 2017-10-12 | $87.26 | $88.19 | $87.20 | $87.83 | $39.66 | 735,264 |
| 2017-10-11 | $87.58 | $87.89 | $87.12 | $87.27 | $39.41 | 385,140 |
| 2017-10-10 | $87.60 | $88.21 | $87.29 | $87.57 | $39.54 | 832,216 |
| 2017-10-09 | $86.53 | $87.69 | $86.53 | $87.29 | $39.42 | 361,742 |
| 2017-10-06 | $86.37 | $86.90 | $85.70 | $86.49 | $39.06 | 546,922 |
| 2017-10-05 | $86.75 | $87.18 | $86.63 | $86.71 | $39.16 | 441,490 |
| 2017-10-04 | $85.64 | $86.61 | $85.20 | $86.48 | $39.05 | 878,876 |
| 2017-10-03 | $85.41 | $85.67 | $84.99 | $85.50 | $38.61 | 771,536 |
| 2017-10-02 | $84.81 | $85.61 | $84.39 | $85.40 | $38.57 | 1,102,060 |
| 2017-09-29 | $84.17 | $85.12 | $84.02 | $85.08 | $38.42 | 1,039,152 |
| 2017-09-28 | $84.08 | $84.38 | $83.67 | $84.33 | $38.08 | 968,518 |
| 2017-09-27 | $85.09 | $85.40 | $84.10 | $84.48 | $37.93 | 827,894 |
| 2017-09-26 | $85.84 | $86.08 | $85.41 | $85.53 | $38.40 | 604,506 |
| 2017-09-25 | $86.16 | $86.36 | $85.66 | $85.76 | $38.51 | 600,696 |
| 2017-09-22 | $87.35 | $87.46 | $85.86 | $86.10 | $38.66 | 747,578 |
| 2017-09-21 | $87.61 | $88.11 | $87.08 | $87.08 | $39.10 | 765,208 |
| 2017-09-20 | $87.89 | $88.49 | $87.47 | $87.78 | $39.41 | 1,038,698 |
| 2017-09-19 | $88.21 | $88.41 | $87.58 | $87.87 | $39.45 | 1,095,864 |
| 2017-09-18 | $88.17 | $88.57 | $87.29 | $88.10 | $39.56 | 820,978 |
| 2017-09-15 | $87.86 | $88.30 | $87.45 | $88.17 | $39.59 | 1,440,776 |
| 2017-09-14 | $86.88 | $88.02 | $86.27 | $87.80 | $39.42 | 1,034,664 |
| 2017-09-13 | $86.56 | $87.14 | $86.26 | $86.92 | $39.03 | 1,217,538 |
| 2017-09-12 | $88.67 | $88.67 | $85.79 | $86.69 | $38.92 | 1,442,334 |
| 2017-09-11 | $86.32 | $89.08 | $85.79 | $88.93 | $39.93 | 1,531,168 |
| 2017-09-08 | $90.18 | $90.27 | $84.93 | $86.23 | $38.72 | 3,123,800 |
| 2017-09-07 | $90.50 | $90.77 | $90.26 | $90.41 | $40.59 | 712,870 |
| 2017-09-06 | $90.37 | $90.80 | $90.18 | $90.32 | $40.55 | 940,678 |
| 2017-09-05 | $90.08 | $90.31 | $89.30 | $90.11 | $40.46 | 806,494 |
| 2017-09-01 | $89.29 | $89.97 | $89.24 | $89.79 | $40.31 | 659,952 |
| 2017-08-31 | $88.90 | $89.39 | $88.71 | $89.15 | $40.03 | 725,066 |
| 2017-08-30 | $88.29 | $88.88 | $88.02 | $88.83 | $39.88 | 390,860 |
| 2017-08-29 | $88.88 | $88.93 | $88.15 | $88.29 | $39.64 | 433,834 |
| 2017-08-28 | $89.03 | $89.11 | $88.20 | $88.58 | $39.77 | 390,662 |
| 2017-08-25 | $89.04 | $89.25 | $88.22 | $88.70 | $39.83 | 551,616 |
| 2017-08-24 | $89.28 | $89.28 | $88.39 | $88.87 | $39.90 | 685,944 |
| 2017-08-23 | $88.28 | $89.50 | $87.98 | $89.15 | $40.03 | 809,880 |
| 2017-08-22 | $87.92 | $88.46 | $87.63 | $88.31 | $39.65 | 623,742 |
| 2017-08-21 | $87.36 | $88.35 | $87.08 | $87.87 | $39.45 | 361,526 |
| 2017-08-18 | $87.22 | $87.64 | $86.74 | $87.36 | $39.22 | 707,612 |
| 2017-08-17 | $87.36 | $87.82 | $86.81 | $87.39 | $39.24 | 620,336 |
| 2017-08-16 | $87.50 | $87.89 | $86.28 | $87.25 | $39.17 | 1,366,554 |
| 2017-08-15 | $86.86 | $87.44 | $86.56 | $87.37 | $39.23 | 491,142 |
| 2017-08-14 | $86.40 | $87.34 | $86.40 | $87.24 | $39.17 | 929,236 |
| 2017-08-11 | $85.68 | $86.22 | $85.26 | $86.15 | $38.68 | 558,756 |
| 2017-08-10 | $86.43 | $86.51 | $85.84 | $85.99 | $38.61 | 565,532 |
| 2017-08-09 | $87.38 | $87.38 | $85.98 | $86.22 | $38.71 | 635,316 |
| 2017-08-08 | $86.28 | $87.28 | $86.26 | $86.83 | $38.99 | 1,060,810 |
| 2017-08-07 | $86.50 | $86.54 | $85.90 | $86.33 | $38.76 | 693,230 |
| 2017-08-04 | $87.67 | $88.06 | $86.45 | $86.47 | $38.82 | 776,874 |
| 2017-08-03 | $87.39 | $87.97 | $86.67 | $87.82 | $39.43 | 950,938 |
| 2017-08-02 | $87.48 | $87.95 | $86.71 | $87.79 | $39.42 | 909,182 |
| 2017-08-01 | $87.46 | $88.11 | $87.23 | $87.63 | $39.34 | 1,183,570 |
| 2017-07-31 | $87.79 | $87.79 | $86.51 | $87.30 | $39.20 | 867,054 |
| 2017-07-28 | $87.09 | $87.72 | $87.09 | $87.68 | $39.37 | 841,848 |
| 2017-07-27 | $86.92 | $87.62 | $86.07 | $86.95 | $39.04 | 905,430 |
| 2017-07-26 | $86.49 | $87.51 | $86.03 | $87.11 | $39.11 | 1,006,366 |
| 2017-07-25 | $86.82 | $86.82 | $85.87 | $86.29 | $38.74 | 773,870 |
| 2017-07-24 | $87.50 | $87.97 | $86.91 | $86.95 | $39.04 | 673,810 |
| 2017-07-21 | $87.48 | $87.75 | $87.11 | $87.41 | $39.25 | 463,926 |
| 2017-07-20 | $87.59 | $88.16 | $87.44 | $87.51 | $39.29 | 809,974 |
| 2017-07-19 | $86.21 | $87.58 | $85.99 | $87.44 | $39.26 | 845,398 |
| 2017-07-18 | $86.00 | $87.76 | $85.33 | $86.00 | $38.61 | 1,303,578 |
| 2017-07-17 | $85.33 | $86.32 | $85.07 | $86.32 | $38.76 | 749,028 |
| 2017-07-14 | $85.08 | $85.72 | $84.99 | $85.16 | $38.24 | 660,976 |
| 2017-07-13 | $85.63 | $85.84 | $84.46 | $84.48 | $37.93 | 485,788 |
| 2017-07-12 | $85.28 | $85.88 | $85.22 | $85.64 | $38.45 | 560,064 |
| 2017-07-11 | $84.74 | $85.05 | $84.14 | $84.80 | $38.07 | 696,734 |
| 2017-07-10 | $85.32 | $85.78 | $84.56 | $84.58 | $37.98 | 716,944 |
| 2017-07-07 | $85.21 | $85.53 | $84.84 | $84.98 | $38.15 | 946,462 |
| 2017-07-06 | $86.03 | $86.36 | $85.14 | $85.25 | $38.28 | 1,426,934 |
| 2017-07-05 | $86.14 | $86.62 | $85.38 | $86.27 | $38.73 | 975,200 |
| 2017-07-03 | $86.34 | $86.44 | $85.00 | $86.02 | $38.62 | 474,414 |
| 2017-06-30 | $85.80 | $86.64 | $85.45 | $86.34 | $38.77 | 913,362 |
| 2017-06-29 | $85.31 | $85.88 | $84.06 | $85.64 | $38.45 | 892,042 |
| 2017-06-28 | $85.69 | $86.09 | $85.29 | $85.72 | $38.49 | 598,752 |
| 2017-06-27 | $86.12 | $86.42 | $85.68 | $86.07 | $38.43 | 770,862 |
| 2017-06-26 | $87.24 | $87.76 | $86.10 | $86.52 | $38.63 | 818,956 |
| 2017-06-23 | $86.61 | $87.62 | $86.55 | $87.18 | $38.92 | 1,913,498 |
| 2017-06-22 | $86.66 | $86.88 | $86.09 | $86.41 | $38.58 | 585,718 |
| 2017-06-21 | $86.92 | $87.21 | $86.00 | $86.86 | $38.78 | 760,534 |
| 2017-06-20 | $86.90 | $87.08 | $86.19 | $87.04 | $38.86 | 844,984 |
| 2017-06-19 | $86.16 | $86.89 | $86.06 | $86.86 | $38.78 | 532,330 |
| 2017-06-16 | $86.01 | $86.56 | $85.62 | $86.26 | $38.51 | 1,378,376 |
| 2017-06-15 | $84.76 | $86.24 | $84.57 | $85.86 | $38.33 | 664,472 |
| 2017-06-14 | $85.85 | $86.13 | $84.95 | $85.21 | $38.04 | 769,596 |
| 2017-06-13 | $84.58 | $85.19 | $84.58 | $85.15 | $38.01 | 424,024 |
| 2017-06-12 | $84.47 | $84.91 | $84.00 | $84.90 | $37.90 | 596,844 |
| 2017-06-09 | $84.94 | $85.11 | $84.33 | $84.72 | $37.82 | 744,318 |
| 2017-06-08 | $86.00 | $86.00 | $84.25 | $84.61 | $37.77 | 767,058 |
| 2017-06-07 | $85.41 | $86.25 | $85.22 | $85.89 | $38.35 | 834,714 |
| 2017-06-06 | $86.86 | $86.86 | $85.17 | $85.27 | $38.07 | 642,468 |
| 2017-06-05 | $86.18 | $86.55 | $85.81 | $86.34 | $38.55 | 703,674 |
| 2017-06-02 | $84.92 | $86.46 | $84.72 | $86.29 | $38.52 | 892,836 |
| 2017-06-01 | $84.35 | $84.68 | $83.43 | $84.44 | $37.70 | 1,023,462 |
| 2017-05-31 | $84.33 | $84.96 | $84.10 | $84.40 | $37.68 | 935,444 |
| 2017-05-30 | $84.17 | $84.55 | $83.96 | $84.05 | $37.52 | 729,708 |
| 2017-05-26 | $84.98 | $85.49 | $84.13 | $84.17 | $37.58 | 924,762 |
| 2017-05-25 | $86.09 | $86.09 | $84.76 | $84.97 | $37.93 | 1,132,966 |
| 2017-05-24 | $85.38 | $86.05 | $85.14 | $85.89 | $38.35 | 394,394 |
| 2017-05-23 | $84.32 | $85.50 | $84.32 | $85.14 | $38.01 | 528,266 |
| 2017-05-22 | $83.72 | $84.32 | $83.20 | $84.18 | $37.58 | 579,010 |
| 2017-05-19 | $84.14 | $84.68 | $82.76 | $83.54 | $37.30 | 727,660 |
| 2017-05-18 | $82.36 | $83.79 | $81.91 | $83.74 | $37.39 | 765,522 |
| 2017-05-17 | $81.88 | $82.94 | $81.33 | $82.41 | $36.79 | 868,174 |
| 2017-05-16 | $82.18 | $82.23 | $81.64 | $81.68 | $36.47 | 518,730 |
| 2017-05-15 | $82.32 | $83.26 | $81.97 | $82.14 | $36.67 | 544,046 |
| 2017-05-12 | $82.46 | $82.57 | $81.89 | $82.19 | $36.69 | 416,278 |
| 2017-05-11 | $82.30 | $82.95 | $81.78 | $82.31 | $36.75 | 652,772 |
| 2017-05-10 | $81.55 | $82.79 | $81.40 | $82.56 | $36.86 | 606,868 |
| 2017-05-09 | $81.85 | $81.97 | $80.94 | $81.52 | $36.39 | 445,556 |
| 2017-05-08 | $82.21 | $82.56 | $80.90 | $81.84 | $36.54 | 846,062 |
| 2017-05-05 | $82.03 | $82.36 | $81.47 | $82.08 | $36.64 | 404,088 |
| 2017-05-04 | $79.88 | $82.10 | $79.71 | $81.78 | $36.51 | 1,113,450 |
| 2017-05-03 | $81.56 | $81.60 | $80.42 | $80.65 | $36.01 | 464,952 |
| 2017-05-02 | $81.39 | $81.60 | $80.74 | $81.15 | $36.23 | 675,650 |
| 2017-05-01 | $81.10 | $81.72 | $80.40 | $81.29 | $36.29 | 526,492 |
| 2017-04-28 | $80.95 | $81.22 | $80.46 | $80.91 | $36.12 | 427,822 |
| 2017-04-27 | $80.81 | $81.55 | $80.70 | $81.16 | $36.23 | 383,294 |
| 2017-04-26 | $81.56 | $81.79 | $80.65 | $80.70 | $36.03 | 860,160 |
| 2017-04-25 | $80.54 | $81.88 | $80.43 | $81.87 | $36.55 | 531,464 |
| 2017-04-24 | $81.66 | $81.83 | $79.54 | $80.63 | $36.00 | 576,972 |
| 2017-04-21 | $81.18 | $81.55 | $81.15 | $81.49 | $36.38 | 422,538 |
| 2017-04-20 | $81.27 | $81.42 | $80.61 | $81.41 | $36.35 | 415,466 |
| 2017-04-19 | $81.70 | $81.93 | $80.88 | $81.19 | $36.25 | 695,696 |
| 2017-04-18 | $79.75 | $82.07 | $79.75 | $81.70 | $36.47 | 1,137,456 |
| 2017-04-17 | $79.49 | $79.99 | $79.42 | $79.89 | $35.67 | 743,616 |
| 2017-04-13 | $79.73 | $79.73 | $78.85 | $79.35 | $35.43 | 401,014 |
| 2017-04-12 | $79.51 | $80.10 | $79.01 | $79.63 | $35.55 | 624,130 |
| 2017-04-11 | $80.24 | $80.24 | $79.44 | $79.65 | $35.56 | 475,812 |
| 2017-04-10 | $79.52 | $79.97 | $79.06 | $79.94 | $35.69 | 477,180 |
| 2017-04-07 | $79.49 | $79.76 | $79.18 | $79.54 | $35.51 | 844,942 |
| 2017-04-06 | $78.73 | $79.48 | $78.18 | $79.45 | $35.47 | 669,308 |
| 2017-04-05 | $78.35 | $79.21 | $78.11 | $78.76 | $35.16 | 708,218 |
| 2017-04-04 | $77.85 | $78.50 | $77.63 | $78.33 | $34.97 | 693,038 |
| 2017-04-03 | $77.33 | $77.94 | $76.89 | $77.82 | $34.74 | 495,594 |
| 2017-03-31 | $76.67 | $77.41 | $76.40 | $77.06 | $34.40 | 586,632 |
| 2017-03-30 | $76.76 | $76.90 | $75.91 | $76.80 | $34.29 | 472,476 |
| 2017-03-29 | $77.21 | $77.37 | $76.06 | $76.77 | $34.27 | 747,428 |
| 2017-03-28 | $77.55 | $77.86 | $76.69 | $77.58 | $34.42 | 444,816 |
| 2017-03-27 | $78.16 | $78.64 | $77.19 | $77.59 | $34.42 | 434,162 |
| 2017-03-24 | $79.19 | $79.44 | $78.17 | $78.22 | $34.70 | 516,476 |
| 2017-03-23 | $77.72 | $79.48 | $77.55 | $79.09 | $35.09 | 916,558 |
| 2017-03-22 | $77.79 | $77.95 | $76.64 | $77.85 | $34.54 | 530,522 |
| 2017-03-21 | $77.79 | $77.94 | $77.24 | $77.40 | $34.34 | 521,826 |
| 2017-03-20 | $77.54 | $77.70 | $77.09 | $77.65 | $34.45 | 400,778 |
| 2017-03-17 | $77.73 | $78.25 | $77.29 | $77.58 | $34.42 | 939,736 |
| 2017-03-16 | $77.32 | $78.00 | $77.11 | $77.44 | $34.35 | 439,504 |
| 2017-03-15 | $76.44 | $77.97 | $76.14 | $77.48 | $34.37 | 689,768 |
| 2017-03-14 | $75.99 | $76.53 | $75.90 | $76.28 | $33.84 | 335,058 |
| 2017-03-13 | $75.96 | $76.93 | $75.66 | $76.22 | $33.81 | 625,284 |
| 2017-03-10 | $77.14 | $77.64 | $75.60 | $75.97 | $33.70 | 434,316 |
| 2017-03-09 | $77.50 | $77.97 | $75.83 | $76.57 | $33.97 | 755,668 |
| 2017-03-08 | $78.04 | $78.45 | $77.38 | $77.50 | $34.38 | 475,158 |
| 2017-03-07 | $79.11 | $79.66 | $78.48 | $78.85 | $34.98 | 718,256 |
| 2017-03-06 | $79.17 | $79.67 | $78.90 | $79.46 | $35.25 | 1,034,772 |
| 2017-03-03 | $79.22 | $79.60 | $78.20 | $79.47 | $35.26 | 1,267,834 |
| 2017-03-02 | $79.10 | $79.76 | $78.82 | $79.69 | $35.35 | 671,830 |
| 2017-03-01 | $79.13 | $79.92 | $78.36 | $79.29 | $35.18 | 774,150 |
| 2017-02-28 | $79.39 | $79.91 | $78.85 | $79.62 | $35.32 | 1,386,786 |
| 2017-02-27 | $79.39 | $79.77 | $79.24 | $79.65 | $35.34 | 806,092 |
| 2017-02-24 | $78.56 | $79.43 | $77.78 | $79.42 | $35.23 | 993,098 |
| 2017-02-23 | $77.42 | $78.37 | $77.01 | $78.35 | $34.76 | 642,916 |
| 2017-02-22 | $77.38 | $77.54 | $76.14 | $77.24 | $34.27 | 547,102 |
| 2017-02-21 | $76.21 | $77.28 | $76.11 | $77.13 | $34.22 | 541,128 |
| 2017-02-17 | $75.84 | $76.69 | $75.72 | $76.50 | $33.94 | 660,426 |
| 2017-02-16 | $75.69 | $76.74 | $75.66 | $76.13 | $33.77 | 821,192 |
| 2017-02-15 | $75.04 | $76.00 | $74.68 | $75.68 | $33.57 | 668,126 |
| 2017-02-14 | $75.83 | $75.83 | $74.74 | $75.66 | $33.57 | 586,756 |
| 2017-02-13 | $75.82 | $75.87 | $74.89 | $75.86 | $33.65 | 383,480 |
| 2017-02-10 | $75.17 | $75.73 | $75.17 | $75.63 | $33.55 | 240,266 |
| 2017-02-09 | $75.35 | $75.65 | $74.76 | $75.44 | $33.47 | 585,630 |
| 2017-02-08 | $74.29 | $75.35 | $74.12 | $75.29 | $33.40 | 615,818 |
| 2017-02-07 | $73.99 | $74.58 | $73.89 | $74.04 | $32.85 | 542,562 |
| 2017-02-06 | $73.86 | $73.94 | $73.15 | $73.84 | $32.76 | 619,464 |
| 2017-02-03 | $74.38 | $75.04 | $73.80 | $73.89 | $32.78 | 507,562 |
| 2017-02-02 | $72.79 | $74.09 | $72.60 | $73.73 | $32.71 | 616,742 |
| 2017-02-01 | $73.56 | $74.24 | $72.25 | $72.61 | $32.21 | 910,194 |
| 2017-01-31 | $73.82 | $75.10 | $73.52 | $73.94 | $32.80 | 577,758 |
| 2017-01-30 | $73.84 | $74.14 | $73.35 | $73.75 | $32.72 | 526,310 |
| 2017-01-27 | $74.34 | $74.34 | $73.45 | $74.01 | $32.83 | 532,382 |
| 2017-01-26 | $74.18 | $74.64 | $73.80 | $73.97 | $32.82 | 358,200 |
| 2017-01-25 | $75.35 | $75.67 | $73.85 | $74.07 | $32.86 | 946,692 |
| 2017-01-24 | $74.23 | $75.85 | $73.77 | $75.29 | $33.40 | 1,439,476 |
| 2017-01-23 | $73.91 | $75.16 | $73.51 | $74.98 | $33.26 | 1,367,384 |
| 2017-01-20 | $72.75 | $73.61 | $72.39 | $73.55 | $32.63 | 950,776 |
| 2017-01-19 | $72.58 | $72.90 | $72.19 | $72.71 | $32.26 | 572,668 |
| 2017-01-18 | $73.24 | $73.39 | $72.73 | $72.92 | $32.35 | 670,236 |
| 2017-01-17 | $72.85 | $73.15 | $72.47 | $73.12 | $32.44 | 1,051,906 |
| 2017-01-13 | $72.36 | $73.02 | $72.24 | $72.60 | $32.21 | 566,316 |
| 2017-01-12 | $71.61 | $72.62 | $71.01 | $72.52 | $32.17 | 468,750 |
| 2017-01-11 | $72.09 | $72.42 | $71.36 | $71.73 | $31.82 | 851,614 |
| 2017-01-10 | $72.99 | $72.99 | $72.13 | $72.16 | $32.01 | 742,244 |
| 2017-01-09 | $74.10 | $74.10 | $72.81 | $73.04 | $32.40 | 802,374 |
| 2017-01-06 | $73.05 | $73.90 | $72.82 | $73.84 | $32.76 | 850,886 |
| 2017-01-05 | $71.69 | $73.35 | $71.49 | $73.25 | $32.50 | 1,001,850 |
| 2017-01-04 | $71.60 | $72.48 | $71.19 | $72.06 | $31.97 | 852,576 |
| 2017-01-03 | $72.05 | $72.50 | $71.02 | $71.35 | $31.65 | 681,308 |
| 2016-12-30 | $71.37 | $72.51 | $71.00 | $72.10 | $31.99 | 1,117,342 |
| 2016-12-29 | $70.30 | $71.94 | $70.30 | $71.33 | $31.64 | 651,656 |
| 2016-12-28 | $70.15 | $70.35 | $69.62 | $70.31 | $31.19 | 501,416 |
| 2016-12-27 | $70.58 | $71.01 | $70.21 | $70.57 | $31.12 | 859,764 |
| 2016-12-23 | $70.47 | $71.08 | $70.23 | $70.93 | $31.28 | 311,832 |
| 2016-12-22 | $70.24 | $70.49 | $69.82 | $70.19 | $30.95 | 556,484 |
| 2016-12-21 | $71.25 | $72.07 | $70.14 | $70.29 | $31.00 | 904,014 |
| 2016-12-20 | $71.20 | $71.77 | $71.09 | $71.44 | $31.50 | 670,214 |
| 2016-12-19 | $71.46 | $71.85 | $70.98 | $71.46 | $31.51 | 483,094 |
| 2016-12-16 | $70.47 | $71.70 | $70.47 | $70.99 | $31.30 | 1,029,718 |
| 2016-12-15 | $69.24 | $70.44 | $69.03 | $69.77 | $30.77 | 726,610 |
| 2016-12-14 | $70.81 | $70.87 | $69.27 | $69.39 | $30.60 | 921,668 |
| 2016-12-13 | $70.78 | $71.23 | $70.03 | $70.60 | $31.13 | 829,518 |
| 2016-12-12 | $69.92 | $70.86 | $69.62 | $70.77 | $31.21 | 1,004,268 |
| 2016-12-09 | $70.87 | $71.91 | $70.01 | $70.27 | $30.99 | 982,668 |
| 2016-12-08 | $70.13 | $71.45 | $69.94 | $70.85 | $31.24 | 850,136 |
| 2016-12-07 | $69.29 | $70.71 | $69.22 | $70.57 | $31.12 | 741,050 |
| 2016-12-06 | $69.51 | $70.01 | $69.01 | $69.19 | $30.51 | 1,164,058 |
| 2016-12-05 | $70.07 | $70.07 | $68.75 | $69.44 | $30.62 | 636,872 |
| 2016-12-02 | $69.52 | $71.03 | $69.30 | $69.97 | $30.85 | 1,072,980 |
| 2016-12-01 | $69.11 | $69.15 | $67.62 | $69.08 | $30.46 | 1,584,014 |
| 2016-11-30 | $69.52 | $70.20 | $68.93 | $69.43 | $30.62 | 1,530,060 |
| 2016-11-29 | $69.33 | $71.06 | $69.33 | $70.66 | $31.16 | 1,398,526 |
| 2016-11-28 | $69.00 | $69.84 | $68.93 | $69.55 | $30.67 | 862,804 |
| 2016-11-25 | $68.07 | $69.18 | $68.07 | $69.11 | $30.48 | 570,242 |
| 2016-11-23 | $68.18 | $68.86 | $67.52 | $68.01 | $29.99 | 747,606 |
| 2016-11-22 | $67.91 | $69.26 | $67.21 | $68.68 | $30.29 | 1,341,394 |
| 2016-11-21 | $68.57 | $68.57 | $67.43 | $67.56 | $29.79 | 733,384 |
| 2016-11-18 | $67.32 | $67.61 | $66.66 | $67.41 | $29.73 | 639,254 |
| 2016-11-17 | $68.21 | $68.74 | $67.00 | $67.05 | $29.57 | 689,700 |
| 2016-11-16 | $68.21 | $68.84 | $67.94 | $68.26 | $30.10 | 865,494 |
| 2016-11-15 | $68.96 | $69.84 | $67.79 | $68.12 | $30.04 | 1,500,920 |
| 2016-11-14 | $67.61 | $69.25 | $65.87 | $68.94 | $30.40 | 1,565,972 |
| 2016-11-11 | $68.26 | $69.59 | $67.75 | $67.78 | $29.89 | 1,121,520 |
| 2016-11-10 | $70.92 | $70.92 | $68.00 | $68.26 | $30.10 | 1,440,598 |
| 2016-11-09 | $70.71 | $72.39 | $70.42 | $71.10 | $31.35 | 652,600 |
| 2016-11-08 | $72.27 | $73.40 | $72.03 | $73.16 | $32.26 | 669,450 |
| 2016-11-07 | $72.63 | $72.87 | $71.59 | $72.18 | $31.83 | 1,012,374 |
| 2016-11-04 | $72.73 | $72.86 | $71.43 | $72.06 | $31.78 | 1,017,870 |
| 2016-11-03 | $73.59 | $73.83 | $72.53 | $72.61 | $32.02 | 633,476 |
| 2016-11-02 | $74.27 | $74.38 | $73.57 | $73.65 | $32.48 | 645,570 |
| 2016-11-01 | $75.44 | $75.84 | $73.97 | $74.17 | $32.71 | 1,672,066 |
| 2016-10-31 | $74.53 | $75.85 | $74.09 | $75.84 | $33.44 | 858,074 |
| 2016-10-28 | $73.00 | $74.48 | $73.00 | $74.16 | $32.70 | 875,270 |
| 2016-10-27 | $74.49 | $74.59 | $72.31 | $72.88 | $32.14 | 794,662 |
| 2016-10-26 | $74.58 | $74.86 | $73.90 | $74.78 | $32.98 | 598,732 |
| 2016-10-25 | $74.80 | $75.06 | $74.51 | $74.97 | $33.06 | 554,846 |
| 2016-10-24 | $75.13 | $75.53 | $74.47 | $75.08 | $33.11 | 355,560 |
| 2016-10-21 | $74.55 | $75.03 | $74.25 | $74.73 | $32.95 | 509,874 |
| 2016-10-20 | $74.91 | $74.96 | $74.29 | $74.80 | $32.98 | 559,844 |
| 2016-10-19 | $74.73 | $74.77 | $73.93 | $74.68 | $32.93 | 782,356 |
| 2016-10-18 | $74.10 | $75.22 | $73.66 | $74.76 | $32.97 | 1,441,404 |
| 2016-10-17 | $74.35 | $74.67 | $74.14 | $74.53 | $32.87 | 968,188 |
| 2016-10-14 | $74.70 | $75.41 | $74.10 | $74.33 | $32.78 | 1,001,436 |
| 2016-10-13 | $73.46 | $75.36 | $73.43 | $74.98 | $33.06 | 1,579,004 |
| 2016-10-12 | $71.49 | $73.81 | $71.49 | $73.71 | $32.50 | 1,224,882 |
| 2016-10-11 | $71.56 | $71.75 | $70.62 | $71.35 | $31.46 | 666,602 |
| 2016-10-10 | $71.59 | $71.95 | $71.36 | $71.46 | $31.51 | 432,842 |
| 2016-10-07 | $71.70 | $72.30 | $70.98 | $71.50 | $31.53 | 782,178 |
| 2016-10-06 | $71.02 | $72.09 | $70.36 | $71.35 | $31.46 | 880,584 |
| 2016-10-05 | $74.50 | $74.70 | $71.47 | $71.48 | $31.52 | 2,095,438 |
| 2016-10-04 | $75.65 | $75.65 | $73.96 | $74.29 | $32.76 | 923,006 |
| 2016-10-03 | $77.28 | $77.33 | $75.19 | $75.55 | $33.31 | 1,152,718 |
| 2016-09-30 | $78.95 | $78.95 | $77.12 | $77.18 | $34.03 | 1,282,878 |
| 2016-09-29 | $78.48 | $78.71 | $77.43 | $78.54 | $34.63 | 687,046 |
| 2016-09-28 | $78.70 | $78.99 | $77.99 | $78.63 | $34.67 | 439,260 |
| 2016-09-27 | $79.93 | $80.00 | $78.66 | $78.76 | $34.54 | 522,700 |
| 2016-09-26 | $79.76 | $80.36 | $79.38 | $79.70 | $34.96 | 637,268 |
| 2016-09-23 | $79.30 | $80.11 | $78.39 | $79.95 | $35.07 | 613,340 |
| 2016-09-22 | $79.11 | $79.71 | $78.85 | $79.56 | $34.89 | 518,354 |
| 2016-09-21 | $77.28 | $78.46 | $76.07 | $78.39 | $34.38 | 701,190 |
| 2016-09-20 | $77.84 | $77.99 | $77.30 | $77.35 | $33.93 | 1,017,924 |
| 2016-09-19 | $76.56 | $77.37 | $76.18 | $77.32 | $33.91 | 527,994 |
| 2016-09-16 | $76.24 | $76.58 | $76.05 | $76.26 | $33.45 | 978,382 |
| 2016-09-15 | $77.14 | $77.27 | $76.31 | $76.65 | $33.62 | 573,730 |
| 2016-09-14 | $77.23 | $77.23 | $76.44 | $77.03 | $33.78 | 841,756 |
| 2016-09-13 | $77.48 | $77.59 | $76.55 | $76.95 | $33.75 | 1,075,488 |
| 2016-09-12 | $77.17 | $78.39 | $77.01 | $77.84 | $34.14 | 837,362 |
| 2016-09-09 | $78.18 | $78.32 | $76.51 | $77.25 | $33.88 | 1,096,546 |
| 2016-09-08 | $79.46 | $79.46 | $78.83 | $79.36 | $34.81 | 448,504 |
| 2016-09-07 | $79.50 | $79.95 | $78.86 | $79.95 | $35.07 | 488,134 |
| 2016-09-06 | $78.87 | $79.55 | $78.36 | $79.55 | $34.89 | 503,550 |
| 2016-09-02 | $78.39 | $79.66 | $78.39 | $78.86 | $34.59 | 462,704 |
| 2016-09-01 | $77.50 | $77.93 | $76.96 | $77.90 | $34.17 | 519,724 |
| 2016-08-31 | $77.58 | $78.12 | $77.19 | $77.53 | $34.00 | 823,060 |
| 2016-08-30 | $77.79 | $77.83 | $76.09 | $77.79 | $34.12 | 1,208,570 |
| 2016-08-29 | $77.76 | $78.75 | $77.56 | $77.60 | $34.03 | 452,874 |
| 2016-08-26 | $78.67 | $78.88 | $77.20 | $77.60 | $34.03 | 769,062 |
| 2016-08-25 | $77.82 | $78.84 | $77.82 | $78.56 | $34.46 | 689,142 |
| 2016-08-24 | $78.30 | $78.55 | $77.45 | $78.08 | $34.25 | 473,782 |
| 2016-08-23 | $78.67 | $78.67 | $78.19 | $78.25 | $34.32 | 391,904 |
| 2016-08-22 | $78.14 | $78.70 | $77.89 | $78.48 | $34.42 | 486,658 |
| 2016-08-19 | $78.20 | $78.46 | $77.39 | $78.00 | $34.21 | 662,556 |
| 2016-08-18 | $78.13 | $78.66 | $77.55 | $78.18 | $34.29 | 674,584 |
| 2016-08-17 | $77.46 | $78.13 | $76.34 | $78.11 | $34.26 | 1,260,196 |
| 2016-08-16 | $79.41 | $79.41 | $77.16 | $77.29 | $33.90 | 1,130,092 |
| 2016-08-15 | $80.19 | $80.53 | $79.43 | $79.55 | $34.89 | 650,794 |
| 2016-08-12 | $80.08 | $80.68 | $79.71 | $80.00 | $35.09 | 518,270 |
| 2016-08-11 | $81.72 | $81.73 | $78.98 | $79.68 | $34.95 | 976,348 |
| 2016-08-10 | $81.04 | $81.64 | $80.91 | $81.64 | $35.81 | 589,484 |
| 2016-08-09 | $80.53 | $80.84 | $79.96 | $80.84 | $35.46 | 721,022 |
| 2016-08-08 | $80.33 | $80.81 | $80.06 | $80.57 | $35.34 | 704,862 |
| 2016-08-05 | $80.21 | $80.34 | $79.53 | $80.33 | $35.23 | 1,029,756 |
| 2016-08-04 | $81.27 | $81.27 | $79.95 | $80.04 | $35.11 | 603,826 |
| 2016-08-03 | $81.51 | $81.51 | $80.78 | $81.09 | $35.57 | 907,488 |
| 2016-08-02 | $82.70 | $82.95 | $81.45 | $81.59 | $35.78 | 883,460 |
| 2016-08-01 | $82.25 | $83.19 | $81.95 | $83.16 | $36.47 | 638,550 |
| 2016-07-29 | $81.67 | $82.91 | $81.51 | $82.24 | $36.07 | 997,316 |
| 2016-07-28 | $80.72 | $82.00 | $80.39 | $81.75 | $35.86 | 502,142 |
| 2016-07-27 | $81.25 | $81.25 | $79.79 | $80.65 | $35.37 | 618,924 |
| 2016-07-26 | $81.00 | $81.29 | $80.83 | $81.12 | $35.58 | 621,018 |
| 2016-07-25 | $81.08 | $81.45 | $80.48 | $80.83 | $35.45 | 588,680 |
| 2016-07-22 | $80.26 | $81.18 | $80.15 | $80.83 | $35.45 | 487,636 |
| 2016-07-21 | $80.29 | $80.52 | $79.86 | $80.46 | $35.29 | 994,762 |
| 2016-07-20 | $81.39 | $81.39 | $80.05 | $80.38 | $35.25 | 999,720 |
| 2016-07-19 | $81.00 | $81.54 | $80.42 | $81.33 | $35.67 | 942,240 |
| 2016-07-18 | $80.52 | $81.25 | $80.51 | $81.00 | $35.53 | 930,178 |
| 2016-07-15 | $79.57 | $80.48 | $79.50 | $80.42 | $35.27 | 1,350,362 |
| 2016-07-14 | $80.34 | $80.62 | $79.83 | $80.06 | $35.11 | 945,074 |
| 2016-07-13 | $80.08 | $80.87 | $79.63 | $80.70 | $35.39 | 758,664 |
| 2016-07-12 | $80.15 | $80.21 | $79.55 | $79.91 | $35.05 | 726,376 |
| 2016-07-11 | $80.55 | $80.73 | $79.64 | $80.42 | $35.27 | 623,318 |
| 2016-07-08 | $80.49 | $80.61 | $79.74 | $80.30 | $35.22 | 694,016 |
| 2016-07-07 | $80.53 | $80.53 | $79.43 | $80.04 | $35.11 | 576,770 |
| 2016-07-06 | $80.54 | $80.95 | $80.37 | $80.63 | $35.36 | 589,716 |
| 2016-07-05 | $79.74 | $80.73 | $79.66 | $80.71 | $35.40 | 543,708 |
| 2016-07-01 | $80.59 | $81.05 | $79.20 | $79.68 | $34.95 | 622,664 |
| 2016-06-30 | $79.23 | $80.07 | $78.55 | $80.05 | $35.11 | 1,188,798 |
| 2016-06-29 | $78.52 | $79.19 | $78.48 | $79.07 | $34.68 | 1,090,546 |
| 2016-06-28 | $75.95 | $78.18 | $75.63 | $78.14 | $34.27 | 1,390,110 |
| 2016-06-27 | $75.11 | $75.88 | $74.73 | $75.55 | $33.14 | 866,128 |
| 2016-06-24 | $72.73 | $75.47 | $72.39 | $75.10 | $32.94 | 1,395,752 |
| 2016-06-23 | $73.84 | $74.26 | $73.58 | $73.69 | $32.32 | 483,470 |
| 2016-06-22 | $73.72 | $74.04 | $73.07 | $73.70 | $32.32 | 567,424 |
| 2016-06-21 | $73.33 | $74.17 | $73.33 | $73.88 | $32.22 | 426,838 |
| 2016-06-20 | $73.76 | $74.03 | $73.26 | $73.26 | $31.95 | 248,406 |
| 2016-06-17 | $73.92 | $73.92 | $73.00 | $73.45 | $32.03 | 1,123,032 |
| 2016-06-16 | $73.21 | $74.04 | $73.21 | $74.02 | $32.28 | 623,826 |
| 2016-06-15 | $72.67 | $73.52 | $72.57 | $73.26 | $31.95 | 768,596 |
| 2016-06-14 | $72.98 | $73.07 | $72.26 | $72.52 | $31.62 | 679,752 |
| 2016-06-13 | $73.07 | $73.50 | $72.70 | $72.91 | $31.79 | 540,956 |
| 2016-06-10 | $72.57 | $73.04 | $72.25 | $72.75 | $31.72 | 421,190 |
| 2016-06-09 | $72.08 | $72.93 | $71.55 | $72.90 | $31.79 | 538,732 |
| 2016-06-08 | $72.00 | $72.16 | $71.59 | $72.02 | $31.41 | 1,013,662 |
| 2016-06-07 | $72.42 | $72.65 | $71.68 | $72.10 | $31.44 | 588,836 |
| 2016-06-06 | $74.24 | $74.24 | $71.73 | $72.13 | $31.45 | 718,308 |
| 2016-06-03 | $74.35 | $74.49 | $73.54 | $73.85 | $32.20 | 549,194 |
| 2016-06-02 | $73.55 | $73.94 | $72.95 | $73.67 | $32.13 | 412,154 |
| 2016-06-01 | $73.10 | $73.79 | $72.82 | $73.79 | $32.18 | 859,616 |
| 2016-05-31 | $73.38 | $73.56 | $72.48 | $73.30 | $31.96 | 651,278 |
| 2016-05-27 | $72.95 | $73.62 | $72.75 | $73.36 | $31.99 | 309,866 |
| 2016-05-26 | $72.57 | $73.19 | $72.10 | $72.89 | $31.79 | 386,574 |
| 2016-05-25 | $73.49 | $73.49 | $72.38 | $72.68 | $31.69 | 412,176 |
| 2016-05-24 | $73.02 | $73.21 | $72.60 | $73.14 | $31.89 | 854,976 |
| 2016-05-23 | $72.59 | $72.66 | $72.07 | $72.55 | $31.64 | 400,766 |
| 2016-05-20 | $72.42 | $72.67 | $71.96 | $72.38 | $31.56 | 656,276 |
| 2016-05-19 | $72.05 | $72.36 | $71.59 | $72.08 | $31.43 | 580,220 |
| 2016-05-18 | $72.53 | $73.12 | $71.73 | $72.57 | $31.65 | 779,892 |
| 2016-05-17 | $73.56 | $73.89 | $72.26 | $72.65 | $31.68 | 621,736 |
| 2016-05-16 | $73.45 | $74.14 | $73.01 | $73.73 | $32.15 | 305,442 |
| 2016-05-13 | $73.52 | $73.82 | $72.82 | $73.41 | $32.01 | 605,886 |
| 2016-05-12 | $73.43 | $73.79 | $72.67 | $73.64 | $32.11 | 1,207,044 |
| 2016-05-11 | $74.15 | $74.18 | $72.90 | $73.23 | $31.93 | 1,523,774 |
| 2016-05-10 | $75.73 | $76.08 | $74.47 | $74.53 | $32.50 | 682,956 |
| 2016-05-09 | $73.83 | $75.77 | $73.53 | $75.46 | $32.91 | 1,592,912 |
| 2016-05-06 | $72.15 | $73.55 | $71.93 | $73.52 | $32.06 | 741,644 |
| 2016-05-05 | $72.08 | $72.48 | $71.71 | $72.09 | $31.44 | 670,780 |
| 2016-05-04 | $70.48 | $72.14 | $70.39 | $72.02 | $31.41 | 481,592 |
| 2016-05-03 | $70.19 | $70.85 | $69.66 | $70.78 | $30.87 | 824,636 |
| 2016-05-02 | $69.01 | $70.62 | $69.01 | $70.45 | $30.72 | 938,348 |
| 2016-04-29 | $69.24 | $69.76 | $68.39 | $68.49 | $29.87 | 1,219,144 |
| 2016-04-28 | $69.82 | $70.66 | $69.70 | $69.85 | $30.46 | 679,354 |
| 2016-04-27 | $70.35 | $70.61 | $69.38 | $70.26 | $30.64 | 602,622 |
| 2016-04-26 | $70.40 | $71.19 | $69.96 | $70.29 | $30.65 | 782,338 |
| 2016-04-25 | $69.05 | $70.14 | $68.94 | $70.14 | $30.59 | 581,880 |
| 2016-04-22 | $69.00 | $69.47 | $68.67 | $69.16 | $30.16 | 564,546 |
| 2016-04-21 | $70.68 | $70.70 | $68.35 | $68.64 | $29.93 | 890,120 |
| 2016-04-20 | $72.96 | $73.08 | $70.46 | $70.60 | $30.79 | 1,472,208 |
| 2016-04-19 | $71.75 | $72.83 | $70.74 | $72.73 | $31.72 | 1,481,740 |
| 2016-04-18 | $70.84 | $71.28 | $70.12 | $70.97 | $30.95 | 827,910 |
| 2016-04-15 | $69.13 | $70.91 | $68.80 | $70.57 | $30.77 | 1,375,126 |
| 2016-04-14 | $70.12 | $70.37 | $68.78 | $69.04 | $30.11 | 1,548,336 |
| 2016-04-13 | $71.23 | $71.23 | $69.96 | $70.32 | $30.67 | 1,018,370 |
| 2016-04-12 | $70.81 | $71.25 | $70.47 | $70.93 | $30.93 | 528,196 |
| 2016-04-11 | $71.31 | $71.51 | $70.64 | $70.65 | $30.81 | 435,284 |
| 2016-04-08 | $71.18 | $71.61 | $70.85 | $71.16 | $31.03 | 573,666 |
| 2016-04-07 | $70.81 | $71.28 | $70.63 | $71.10 | $31.01 | 1,445,606 |
| 2016-04-06 | $71.55 | $71.67 | $70.98 | $71.23 | $31.06 | 861,756 |
| 2016-04-05 | $72.18 | $72.48 | $71.48 | $71.62 | $31.23 | 1,151,836 |
| 2016-04-04 | $72.74 | $73.18 | $72.26 | $72.42 | $31.58 | 621,266 |
| 2016-04-01 | $72.53 | $72.82 | $72.38 | $72.70 | $31.70 | 430,570 |
| 2016-03-31 | $71.46 | $72.87 | $71.42 | $72.73 | $31.72 | 949,210 |
| 2016-03-30 | $72.25 | $72.26 | $71.42 | $71.45 | $31.16 | 741,972 |
| 2016-03-29 | $70.61 | $72.03 | $70.31 | $71.92 | $31.36 | 527,006 |
| 2016-03-28 | $70.60 | $70.78 | $70.27 | $70.64 | $30.80 | 420,100 |
| 2016-03-24 | $70.44 | $70.60 | $69.82 | $70.51 | $30.75 | 1,123,572 |
| 2016-03-23 | $71.16 | $71.39 | $70.21 | $70.22 | $30.62 | 1,376,104 |
| 2016-03-22 | $71.29 | $72.02 | $70.92 | $71.24 | $31.07 | 525,790 |
| 2016-03-21 | $71.94 | $72.47 | $71.66 | $71.80 | $31.12 | 636,554 |
| 2016-03-18 | $73.11 | $73.34 | $71.99 | $72.06 | $31.24 | 1,727,266 |
| 2016-03-17 | $73.54 | $73.95 | $72.27 | $73.07 | $31.68 | 1,449,692 |
| 2016-03-16 | $72.53 | $73.53 | $72.32 | $73.30 | $31.78 | 689,530 |
| 2016-03-15 | $72.16 | $72.69 | $71.82 | $72.69 | $31.51 | 583,610 |
| 2016-03-14 | $72.28 | $72.66 | $71.56 | $72.19 | $31.29 | 1,111,992 |
| 2016-03-11 | $72.04 | $72.71 | $71.70 | $72.53 | $31.44 | 1,177,274 |
| 2016-03-10 | $72.10 | $72.49 | $70.50 | $71.25 | $30.89 | 656,954 |
| 2016-03-09 | $71.97 | $72.54 | $71.39 | $71.91 | $31.17 | 627,758 |
| 2016-03-08 | $70.80 | $71.54 | $70.79 | $71.43 | $30.96 | 735,504 |
| 2016-03-07 | $70.73 | $71.49 | $70.31 | $70.95 | $30.76 | 676,424 |
| 2016-03-04 | $71.78 | $72.01 | $70.23 | $70.85 | $30.71 | 1,304,144 |
| 2016-03-03 | $71.57 | $72.19 | $71.32 | $72.07 | $31.24 | 1,068,972 |
| 2016-03-02 | $71.41 | $71.84 | $70.92 | $71.70 | $31.08 | 1,090,774 |
| 2016-03-01 | $70.47 | $71.57 | $70.47 | $71.57 | $31.03 | 1,114,222 |
| 2016-02-29 | $70.54 | $71.54 | $69.95 | $70.16 | $30.41 | 929,768 |
| 2016-02-26 | $71.57 | $71.57 | $70.42 | $70.46 | $30.54 | 729,346 |
| 2016-02-25 | $69.87 | $71.81 | $69.87 | $71.54 | $31.01 | 1,371,024 |
| 2016-02-24 | $69.77 | $70.04 | $68.63 | $69.52 | $30.14 | 1,643,846 |
| 2016-02-23 | $69.48 | $70.42 | $69.38 | $70.11 | $30.39 | 532,232 |
| 2016-02-22 | $69.19 | $69.86 | $68.88 | $69.70 | $30.21 | 1,125,338 |
| 2016-02-19 | $68.03 | $69.01 | $67.51 | $68.83 | $29.84 | 942,042 |
| 2016-02-18 | $68.03 | $68.47 | $67.28 | $68.18 | $29.56 | 827,246 |
| 2016-02-17 | $67.47 | $68.16 | $67.10 | $67.77 | $29.38 | 1,146,126 |
| 2016-02-16 | $66.49 | $67.44 | $66.07 | $67.42 | $29.23 | 715,820 |
| 2016-02-12 | $66.13 | $66.38 | $65.32 | $66.03 | $28.62 | 757,288 |
| 2016-02-11 | $65.05 | $65.94 | $64.48 | $65.70 | $28.48 | 593,438 |
| 2016-02-10 | $64.77 | $67.08 | $64.55 | $65.94 | $28.58 | 869,932 |
| 2016-02-09 | $64.01 | $64.79 | $63.63 | $64.44 | $27.93 | 1,110,166 |
| 2016-02-08 | $65.79 | $65.79 | $63.34 | $64.36 | $27.90 | 987,762 |
| 2016-02-05 | $66.89 | $67.27 | $66.03 | $66.20 | $28.70 | 675,524 |
| 2016-02-04 | $67.54 | $67.82 | $66.42 | $67.00 | $29.04 | 909,446 |
| 2016-02-03 | $67.44 | $68.26 | $66.85 | $67.79 | $29.39 | 1,042,240 |
| 2016-02-02 | $67.48 | $67.74 | $66.50 | $67.06 | $29.07 | 969,078 |
| 2016-02-01 | $65.68 | $67.99 | $65.00 | $67.42 | $29.23 | 960,586 |
| 2016-01-29 | $64.31 | $65.94 | $63.77 | $65.92 | $28.58 | 1,175,682 |
| 2016-01-28 | $64.81 | $65.10 | $63.34 | $63.80 | $27.66 | 1,113,486 |
| 2016-01-27 | $65.23 | $65.43 | $62.22 | $64.70 | $28.05 | 1,337,904 |
| 2016-01-26 | $66.48 | $66.93 | $65.28 | $65.87 | $28.55 | 2,028,988 |
| 2016-01-25 | $66.96 | $68.14 | $66.82 | $67.27 | $29.16 | 950,976 |
| 2016-01-22 | $65.55 | $67.10 | $65.16 | $67.00 | $29.04 | 834,806 |
| 2016-01-21 | $65.84 | $66.40 | $64.80 | $64.89 | $28.13 | 690,078 |
| 2016-01-20 | $65.69 | $66.28 | $64.09 | $65.51 | $28.40 | 2,213,620 |
| 2016-01-19 | $65.38 | $66.38 | $64.94 | $66.08 | $28.65 | 1,258,580 |
| 2016-01-15 | $63.95 | $64.92 | $63.62 | $64.88 | $28.13 | 1,435,990 |
| 2016-01-14 | $65.29 | $65.69 | $64.61 | $64.81 | $28.09 | 795,650 |
| 2016-01-13 | $65.90 | $66.56 | $65.14 | $65.29 | $28.30 | 909,896 |
| 2016-01-12 | $66.40 | $66.40 | $65.25 | $65.73 | $28.49 | 703,936 |
| 2016-01-11 | $65.02 | $66.33 | $64.95 | $65.94 | $28.58 | 635,100 |
| 2016-01-08 | $65.62 | $66.08 | $64.81 | $64.89 | $28.13 | 432,378 |
| 2016-01-07 | $65.70 | $66.30 | $65.51 | $65.58 | $28.43 | 678,012 |
| 2016-01-06 | $66.28 | $66.99 | $65.82 | $66.47 | $28.81 | 699,014 |
| 2016-01-05 | $65.45 | $66.70 | $65.28 | $66.41 | $28.79 | 838,208 |
| 2016-01-04 | $66.36 | $66.36 | $64.76 | $65.24 | $28.28 | 925,774 |
| 2015-12-31 | $66.77 | $66.85 | $66.13 | $66.67 | $28.90 | 1,704,134 |
| 2015-12-30 | $66.70 | $66.85 | $66.49 | $66.73 | $28.93 | 719,516 |
| 2015-12-29 | $66.45 | $66.89 | $66.29 | $66.81 | $28.96 | 803,472 |
| 2015-12-28 | $65.44 | $66.33 | $65.35 | $66.14 | $28.67 | 752,584 |
| 2015-12-24 | $65.72 | $66.13 | $65.28 | $65.64 | $28.45 | 351,952 |
| 2015-12-23 | $65.08 | $65.61 | $65.02 | $65.50 | $28.39 | 528,746 |
| 2015-12-22 | $65.53 | $66.05 | $65.27 | $65.35 | $28.17 | 673,042 |
| 2015-12-21 | $65.28 | $65.98 | $65.08 | $65.51 | $28.24 | 645,926 |
| 2015-12-18 | $65.85 | $65.86 | $65.10 | $65.27 | $28.13 | 1,841,028 |
| 2015-12-17 | $65.33 | $65.93 | $64.69 | $65.68 | $28.31 | 1,442,250 |
| 2015-12-16 | $63.94 | $65.16 | $63.76 | $64.92 | $27.98 | 870,236 |
| 2015-12-15 | $63.09 | $63.87 | $62.70 | $63.60 | $27.41 | 1,069,744 |
| 2015-12-14 | $61.87 | $62.93 | $61.87 | $62.82 | $27.08 | 686,108 |
| 2015-12-11 | $61.52 | $62.41 | $61.38 | $62.21 | $26.81 | 704,590 |
| 2015-12-10 | $61.86 | $62.33 | $61.60 | $61.90 | $26.68 | 761,052 |
| 2015-12-09 | $62.06 | $62.30 | $61.49 | $61.85 | $26.66 | 445,322 |
| 2015-12-08 | $62.17 | $62.46 | $61.87 | $62.24 | $26.83 | 554,770 |
| 2015-12-07 | $62.79 | $63.11 | $61.91 | $62.28 | $26.84 | 705,328 |
| 2015-12-04 | $61.65 | $63.35 | $61.53 | $62.94 | $27.13 | 968,738 |
| 2015-12-03 | $62.50 | $62.57 | $61.65 | $61.76 | $26.62 | 1,603,146 |
| 2015-12-02 | $63.50 | $63.62 | $62.55 | $62.65 | $27.00 | 1,032,718 |
| 2015-12-01 | $62.87 | $63.67 | $62.47 | $63.66 | $27.44 | 800,024 |
| 2015-11-30 | $62.54 | $62.71 | $62.01 | $62.38 | $26.89 | 1,013,084 |
| 2015-11-27 | $61.78 | $62.52 | $61.74 | $62.46 | $26.92 | 314,332 |
| 2015-11-25 | $61.20 | $61.82 | $61.09 | $61.74 | $26.61 | 376,206 |
| 2015-11-24 | $61.31 | $61.71 | $60.78 | $61.01 | $26.30 | 754,662 |
| 2015-11-23 | $61.66 | $61.92 | $61.31 | $61.73 | $26.61 | 522,492 |
| 2015-11-20 | $60.88 | $63.10 | $60.04 | $61.51 | $26.51 | 2,417,656 |
| 2015-11-19 | $60.32 | $60.81 | $60.11 | $60.55 | $26.10 | 679,764 |
| 2015-11-18 | $60.14 | $60.42 | $59.66 | $60.29 | $25.99 | 646,240 |
| 2015-11-17 | $59.75 | $60.80 | $59.56 | $60.11 | $25.91 | 490,734 |
| 2015-11-16 | $58.71 | $59.88 | $58.44 | $59.87 | $25.81 | 823,134 |
| 2015-11-13 | $59.46 | $59.63 | $58.59 | $58.77 | $25.33 | 473,620 |
| 2015-11-12 | $59.41 | $59.77 | $59.08 | $59.23 | $25.53 | 525,212 |
| 2015-11-11 | $59.36 | $59.75 | $59.07 | $59.54 | $25.66 | 417,074 |
| 2015-11-10 | $58.34 | $59.68 | $58.34 | $59.19 | $25.51 | 1,006,692 |
| 2015-11-09 | $58.77 | $59.00 | $57.71 | $58.64 | $25.28 | 1,086,752 |
| 2015-11-06 | $59.48 | $60.17 | $58.14 | $58.64 | $25.28 | 676,230 |
| 2015-11-05 | $59.81 | $60.20 | $59.57 | $60.18 | $25.94 | 564,964 |
| 2015-11-04 | $60.02 | $60.12 | $59.60 | $59.93 | $25.83 | 547,454 |
| 2015-11-03 | $60.97 | $61.07 | $59.51 | $59.81 | $25.78 | 920,184 |
| 2015-11-02 | $60.50 | $61.19 | $60.26 | $60.96 | $26.28 | 1,115,566 |
| 2015-10-30 | $61.28 | $61.38 | $60.48 | $60.48 | $26.07 | 604,666 |
| 2015-10-29 | $61.40 | $61.58 | $60.80 | $61.26 | $26.40 | 581,616 |
| 2015-10-28 | $62.63 | $62.78 | $60.65 | $61.66 | $26.58 | 795,874 |
| 2015-10-27 | $61.98 | $62.61 | $61.93 | $62.61 | $26.99 | 985,286 |
| 2015-10-26 | $61.69 | $62.11 | $61.18 | $61.65 | $26.57 | 737,096 |
| 2015-10-23 | $61.69 | $61.97 | $60.82 | $61.49 | $26.50 | 686,170 |
| 2015-10-22 | $61.56 | $61.87 | $61.32 | $61.70 | $26.59 | 1,124,128 |
| 2015-10-21 | $62.21 | $62.43 | $61.44 | $61.72 | $26.60 | 945,572 |
| 2015-10-20 | $62.57 | $62.87 | $61.53 | $62.00 | $26.72 | 1,330,760 |
| 2015-10-19 | $61.51 | $62.66 | $61.51 | $62.61 | $26.99 | 823,584 |
| 2015-10-16 | $61.30 | $61.88 | $60.82 | $61.59 | $26.55 | 466,796 |
| 2015-10-15 | $60.36 | $61.28 | $60.28 | $61.21 | $26.38 | 406,018 |
| 2015-10-14 | $60.94 | $60.94 | $60.17 | $60.35 | $26.01 | 1,595,116 |
| 2015-10-13 | $60.63 | $61.00 | $60.31 | $60.81 | $26.21 | 688,664 |
| 2015-10-12 | $60.38 | $61.13 | $60.38 | $60.90 | $26.25 | 482,886 |
| 2015-10-09 | $60.01 | $60.34 | $59.68 | $60.29 | $25.99 | 485,300 |
| 2015-10-08 | $59.93 | $60.63 | $59.68 | $60.05 | $25.88 | 602,926 |
| 2015-10-07 | $59.48 | $59.98 | $59.16 | $59.98 | $25.85 | 834,106 |
| 2015-10-06 | $60.38 | $60.44 | $59.29 | $59.45 | $25.62 | 1,002,184 |
| 2015-10-05 | $59.83 | $60.52 | $59.40 | $60.41 | $26.04 | 1,444,186 |
| 2015-10-02 | $59.20 | $59.57 | $58.70 | $59.56 | $25.67 | 560,558 |
| 2015-10-01 | $58.70 | $59.36 | $58.46 | $59.30 | $25.56 | 1,000,690 |
| 2015-09-30 | $58.34 | $58.84 | $58.06 | $58.57 | $25.25 | 878,146 |
| 2015-09-29 | $57.27 | $58.39 | $57.01 | $58.00 | $25.00 | 754,266 |
| 2015-09-28 | $57.39 | $57.60 | $56.58 | $57.12 | $24.62 | 572,054 |
| 2015-09-25 | $57.64 | $58.18 | $57.28 | $57.74 | $24.89 | 788,922 |
| 2015-09-24 | $57.73 | $58.26 | $57.01 | $57.45 | $24.76 | 672,254 |
| 2015-09-23 | $57.53 | $58.17 | $57.28 | $58.06 | $25.03 | 452,202 |
| 2015-09-22 | $57.74 | $58.21 | $57.58 | $57.61 | $24.67 | 614,636 |
| 2015-09-21 | $57.92 | $58.57 | $57.60 | $58.22 | $24.93 | 450,630 |
| 2015-09-18 | $57.08 | $58.29 | $56.70 | $57.67 | $24.70 | 1,275,994 |
| 2015-09-17 | $56.95 | $58.46 | $56.49 | $57.64 | $24.68 | 722,168 |
| 2015-09-16 | $56.85 | $57.28 | $56.50 | $57.12 | $24.46 | 515,548 |
| 2015-09-15 | $56.07 | $56.83 | $55.45 | $56.75 | $24.30 | 558,254 |
| 2015-09-14 | $56.40 | $56.41 | $55.71 | $56.00 | $23.98 | 512,454 |
| 2015-09-11 | $54.75 | $56.18 | $54.40 | $56.17 | $24.06 | 854,330 |
| 2015-09-10 | $53.93 | $55.41 | $53.82 | $54.60 | $23.38 | 1,095,058 |
| 2015-09-09 | $55.53 | $55.72 | $54.18 | $54.29 | $23.25 | 1,174,980 |
| 2015-09-08 | $55.37 | $55.53 | $54.86 | $55.06 | $23.58 | 784,956 |
Equity Lifestyle Properties Inc (ELS) News Headlines
Recent Equity Lifestyle Properties Inc (ELS) News
Similar Companies to Equity Lifestyle Properties Inc (ELS) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |