EssilorLuxottica (ESLOY) Exchange: PINK
Data as of May 6, 2024
$107.28 ($-1.68) -1.54%
EssilorLuxottica - Daily Information
Click for more stock information on EssilorLuxottica.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $106.96 |
| Previous Close | $107.28 |
| High | $107.76 |
| Low | $106.49 |
| Adjusted Open | $106.96 |
| Previous Adjusted Close | $107.28 |
| Adjusted High | $107.76 |
| Adjusted Low | $106.49 |
About EssilorLuxottica (ESLOY)
Essilor International SA is a France-based ophthalmic optics company. The Company is engaged in the corrective lenses. Its brands are Varilux, Crizal, Definity, Xperio, Optifog, Kodak and Foster Grant. The Company also develops and sells equipment for prescription laboratories, particularly through its subsidiary Satisloh, as well as instruments and services designed for optical professionals. It also develops and markets equipment, instruments and services for eye-care professionals. In December 2011, the Company acquired Stylemark. On July 1, 2011, the Company acquired Shamir Optical. As of October 4,2012, it inaugurated its first Innovation and Technology Center dedicated to the Americas Region based in Dallas, Texas.
Invest in EssilorLuxottica (ESLOY)
Historical Stock Data for EssilorLuxottica (ESLOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $106.96 | $107.76 | $106.49 | $107.28 | $107.28 | 18,911 |
| 2024-05-02 | $108.20 | $108.96 | $106.83 | $108.96 | $106.86 | 14,155 |
| 2024-05-01 | $107.36 | $108.57 | $106.71 | $108.55 | $106.46 | 12,440 |
| 2024-04-30 | $107.12 | $107.77 | $106.83 | $106.93 | $104.87 | 25,968 |
| 2024-04-29 | $108.27 | $108.27 | $107.87 | $107.87 | $105.79 | 19,280 |
| 2024-04-26 | $108.39 | $109.01 | $108.39 | $108.59 | $106.49 | 21,775 |
| 2024-04-25 | $107.98 | $108.58 | $107.88 | $108.48 | $106.39 | 15,501 |
| 2024-04-24 | $109.66 | $109.70 | $109.22 | $109.70 | $107.58 | 25,764 |
| 2024-04-23 | $108.66 | $109.79 | $108.66 | $109.79 | $109.79 | 15,595 |
| 2024-04-22 | $107.95 | $108.88 | $107.93 | $108.62 | $108.62 | 19,756 |
| 2024-04-19 | $108.76 | $108.81 | $108.04 | $108.64 | $108.64 | 135,052 |
| 2024-04-18 | $108.67 | $109.75 | $108.06 | $108.85 | $108.85 | 22,732 |
| 2024-04-17 | $107.50 | $107.51 | $106.73 | $107.00 | $107.00 | 23,289 |
| 2024-04-16 | $107.45 | $108.38 | $107.28 | $108.19 | $108.19 | 30,685 |
| 2024-04-15 | $109.25 | $109.27 | $107.36 | $107.36 | $107.36 | 20,934 |
| 2024-04-12 | $108.80 | $108.80 | $107.36 | $107.36 | $107.36 | 17,238 |
| 2024-04-11 | $109.25 | $109.64 | $108.28 | $109.57 | $109.57 | 23,227 |
| 2024-04-10 | $107.82 | $108.84 | $107.64 | $108.21 | $108.21 | 18,314 |
| 2024-04-09 | $110.76 | $110.76 | $109.76 | $110.68 | $110.68 | 15,763 |
| 2024-04-08 | $113.00 | $113.00 | $111.95 | $111.95 | $111.95 | 20,433 |
| 2024-04-05 | $108.88 | $110.44 | $108.88 | $110.26 | $110.26 | 18,520 |
| 2024-04-04 | $112.08 | $112.08 | $110.26 | $110.26 | $110.26 | 18,520 |
| 2024-04-03 | $113.50 | $114.05 | $113.37 | $113.68 | $113.68 | 17,252 |
| 2024-04-02 | $112.36 | $112.51 | $112.03 | $112.51 | $112.51 | 33,923 |
| 2024-04-01 | $112.87 | $114.00 | $112.26 | $113.50 | $113.50 | 20,994 |
| 2024-03-28 | $113.73 | $113.73 | $112.87 | $113.37 | $113.37 | 28,171 |
| 2024-03-27 | $114.54 | $114.54 | $113.79 | $114.37 | $114.37 | 15,424 |
| 2024-03-26 | $113.37 | $113.89 | $113.23 | $113.23 | $113.23 | 14,911 |
| 2024-03-25 | $113.84 | $114.22 | $113.54 | $113.64 | $113.64 | 17,320 |
| 2024-03-22 | $113.12 | $113.13 | $112.61 | $112.97 | $112.97 | 18,522 |
| 2024-03-21 | $114.20 | $114.69 | $114.06 | $114.12 | $114.12 | 14,901 |
| 2024-03-20 | $114.15 | $115.51 | $113.58 | $115.20 | $115.20 | 16,071 |
| 2024-03-19 | $113.25 | $114.00 | $113.18 | $113.32 | $113.32 | 23,035 |
| 2024-03-18 | $112.76 | $112.86 | $112.24 | $112.52 | $112.52 | 18,090 |
| 2024-03-15 | $113.95 | $114.80 | $113.86 | $114.26 | $114.26 | 15,670 |
| 2024-03-14 | $113.65 | $113.65 | $112.85 | $112.87 | $112.87 | 17,318 |
| 2024-03-13 | $113.04 | $113.23 | $112.71 | $112.87 | $112.87 | 17,318 |
| 2024-03-12 | $111.39 | $112.39 | $111.39 | $112.15 | $112.15 | 25,576 |
| 2024-03-11 | $111.97 | $112.23 | $110.89 | $112.15 | $112.15 | 25,574 |
| 2024-03-08 | $112.63 | $112.79 | $111.67 | $111.72 | $111.72 | 23,889 |
| 2024-03-07 | $111.42 | $111.72 | $110.85 | $111.62 | $111.62 | 17,308 |
| 2024-03-06 | $109.80 | $110.23 | $109.55 | $109.88 | $109.88 | 18,857 |
| 2024-03-05 | $109.70 | $110.07 | $108.79 | $109.13 | $109.13 | 14,218 |
| 2024-03-04 | $107.80 | $108.64 | $107.75 | $108.46 | $108.46 | 24,482 |
| 2024-03-01 | $107.38 | $107.38 | $106.49 | $107.30 | $107.30 | 19,918 |
| 2024-02-29 | $106.44 | $106.65 | $105.85 | $106.20 | $106.20 | 18,257 |
| 2024-02-28 | $107.07 | $107.07 | $106.60 | $106.66 | $106.66 | 23,790 |
| 2024-02-27 | $105.65 | $106.26 | $105.65 | $105.99 | $105.99 | 257,636 |
| 2024-02-26 | $105.50 | $105.79 | $105.11 | $105.35 | $105.35 | 98,141 |
| 2024-02-23 | $105.35 | $105.57 | $104.83 | $105.18 | $105.18 | 127,845 |
| 2024-02-22 | $103.26 | $104.23 | $103.26 | $104.16 | $104.16 | 85,641 |
| 2024-02-21 | $102.28 | $102.71 | $102.01 | $102.71 | $102.71 | 122,541 |
| 2024-02-20 | $101.70 | $102.12 | $101.45 | $101.50 | $101.50 | 143,123 |
| 2024-02-16 | $99.96 | $101.20 | $99.72 | $100.86 | $100.86 | 18,015 |
| 2024-02-15 | $103.04 | $103.38 | $100.86 | $101.79 | $101.79 | 36,873 |
| 2024-02-14 | $101.80 | $102.41 | $101.41 | $101.72 | $101.72 | 33,808 |
| 2024-02-13 | $100.85 | $101.28 | $100.15 | $100.71 | $100.71 | 22,777 |
| 2024-02-12 | $102.10 | $103.27 | $101.99 | $102.70 | $102.70 | 18,499 |
| 2024-02-09 | $101.62 | $101.95 | $101.29 | $101.73 | $101.73 | 15,550 |
| 2024-02-08 | $100.87 | $100.87 | $100.23 | $100.31 | $100.31 | 17,361 |
| 2024-02-07 | $100.00 | $100.13 | $99.35 | $99.93 | $99.93 | 30,902 |
| 2024-02-06 | $98.43 | $99.09 | $98.31 | $98.88 | $98.88 | 32,505 |
| 2024-02-05 | $97.59 | $97.68 | $97.00 | $97.47 | $97.47 | 52,147 |
| 2024-02-02 | $97.94 | $98.07 | $97.11 | $97.47 | $97.47 | 85,163 |
| 2024-02-01 | $99.32 | $99.60 | $99.00 | $99.27 | $99.27 | 92,059 |
| 2024-01-31 | $99.57 | $99.57 | $98.08 | $98.16 | $98.16 | 25,988 |
| 2024-01-30 | $99.30 | $99.42 | $98.86 | $99.09 | $99.09 | 30,105 |
| 2024-01-29 | $97.76 | $99.11 | $97.76 | $99.02 | $99.02 | 26,107 |
| 2024-01-26 | $97.32 | $97.89 | $97.32 | $97.83 | $97.83 | 14,895 |
| 2024-01-25 | $96.30 | $97.39 | $96.02 | $97.18 | $97.18 | 41,197 |
| 2024-01-24 | $97.20 | $97.21 | $96.16 | $96.16 | $96.16 | 34,621 |
| 2024-01-23 | $95.95 | $96.45 | $95.57 | $96.34 | $96.34 | 17,054 |
| 2024-01-22 | $96.65 | $97.11 | $96.65 | $97.00 | $97.00 | 24,748 |
| 2024-01-19 | $96.22 | $97.25 | $96.07 | $97.23 | $97.23 | 21,292 |
| 2024-01-18 | $96.64 | $97.37 | $96.64 | $97.11 | $97.11 | 24,352 |
| 2024-01-17 | $95.16 | $95.42 | $94.55 | $95.32 | $95.32 | 21,531 |
| 2024-01-16 | $95.75 | $96.18 | $95.47 | $95.68 | $95.68 | 68,057 |
| 2024-01-12 | $101.54 | $101.67 | $100.87 | $101.15 | $101.15 | 21,387 |
| 2024-01-11 | $101.32 | $101.32 | $99.69 | $101.00 | $101.00 | 25,432 |
| 2024-01-10 | $100.46 | $101.37 | $100.40 | $101.11 | $101.11 | 15,578 |
| 2024-01-09 | $100.11 | $100.61 | $100.07 | $100.15 | $100.15 | 21,987 |
| 2024-01-08 | $101.34 | $101.66 | $100.94 | $101.43 | $101.43 | 21,298 |
| 2024-01-05 | $98.47 | $99.82 | $98.47 | $99.14 | $99.14 | 16,642 |
| 2024-01-04 | $97.57 | $97.90 | $97.57 | $97.64 | $97.64 | 18,083 |
| 2024-01-03 | $97.38 | $98.11 | $97.15 | $97.93 | $97.93 | 20,051 |
| 2024-01-02 | $99.01 | $99.58 | $98.90 | $99.18 | $99.18 | 30,352 |
| 2023-12-29 | $100.79 | $100.88 | $100.24 | $100.49 | $100.49 | 11,025 |
| 2023-12-28 | $100.37 | $100.54 | $100.10 | $100.10 | $100.10 | 30,112 |
| 2023-12-27 | $100.31 | $100.86 | $100.31 | $100.86 | $100.86 | 15,210 |
| 2023-12-26 | $100.02 | $100.72 | $99.78 | $100.72 | $100.72 | 14,164 |
| 2023-12-22 | $100.24 | $100.24 | $99.75 | $99.81 | $99.81 | 19,009 |
| 2023-12-21 | $99.17 | $99.75 | $99.17 | $99.75 | $99.75 | 24,331 |
| 2023-12-20 | $99.30 | $99.75 | $98.43 | $98.43 | $98.43 | 25,551 |
| 2023-12-19 | $100.20 | $100.98 | $100.20 | $100.78 | $100.78 | 23,398 |
| 2023-12-18 | $100.63 | $100.64 | $100.14 | $100.36 | $100.36 | 22,274 |
| 2023-12-15 | $101.08 | $101.44 | $100.54 | $100.59 | $100.59 | 23,150 |
| 2023-12-14 | $101.28 | $101.87 | $100.86 | $101.55 | $101.55 | 61,712 |
| 2023-12-13 | $100.06 | $101.83 | $99.83 | $101.68 | $101.68 | 140,332 |
| 2023-12-12 | $98.88 | $99.30 | $98.88 | $99.27 | $99.27 | 20,124 |
| 2023-12-11 | $98.80 | $98.90 | $98.48 | $98.86 | $98.86 | 21,496 |
| 2023-12-08 | $98.28 | $98.59 | $97.96 | $98.59 | $98.59 | 17,097 |
| 2023-12-07 | $97.75 | $98.01 | $97.44 | $97.94 | $97.94 | 25,321 |
| 2023-12-06 | $97.35 | $97.44 | $96.83 | $96.89 | $96.89 | 17,682 |
| 2023-12-05 | $96.63 | $97.06 | $96.55 | $97.02 | $97.02 | 20,511 |
| 2023-12-04 | $95.83 | $96.69 | $95.83 | $96.59 | $96.59 | 19,522 |
| 2023-12-01 | $96.50 | $97.22 | $96.47 | $97.11 | $97.11 | 19,932 |
| 2023-11-30 | $96.16 | $96.16 | $95.18 | $95.45 | $95.45 | 36,693 |
| 2023-11-29 | $97.08 | $97.62 | $96.82 | $97.33 | $97.33 | 16,950 |
| 2023-11-28 | $96.56 | $97.24 | $96.32 | $96.76 | $96.76 | 18,465 |
| 2023-11-27 | $97.00 | $97.30 | $96.76 | $96.80 | $96.80 | 23,736 |
| 2023-11-24 | $96.96 | $97.51 | $96.96 | $97.51 | $97.51 | 23,341 |
| 2023-11-22 | $97.06 | $97.71 | $96.88 | $97.34 | $97.34 | 25,427 |
| 2023-11-21 | $96.75 | $96.93 | $96.52 | $96.52 | $96.52 | 15,746 |
| 2023-11-20 | $96.64 | $96.96 | $96.34 | $96.79 | $96.79 | 28,642 |
| 2023-11-17 | $97.52 | $97.99 | $97.27 | $97.87 | $97.87 | 125,646 |
| 2023-11-16 | $96.71 | $96.93 | $96.41 | $96.81 | $96.81 | 48,585 |
| 2023-11-15 | $96.42 | $97.02 | $96.37 | $96.46 | $96.46 | 29,896 |
| 2023-11-14 | $96.97 | $97.86 | $96.97 | $97.81 | $97.81 | 38,753 |
| 2023-11-13 | $93.64 | $94.92 | $93.38 | $94.61 | $94.61 | 25,782 |
| 2023-11-10 | $93.04 | $94.13 | $92.74 | $94.08 | $94.08 | 18,221 |
| 2023-11-09 | $94.03 | $94.05 | $92.79 | $92.79 | $92.79 | 18,440 |
| 2023-11-08 | $93.25 | $93.55 | $92.90 | $93.19 | $93.19 | 33,702 |
| 2023-11-07 | $92.18 | $92.63 | $92.17 | $92.24 | $92.24 | 27,950 |
| 2023-11-06 | $92.82 | $92.98 | $92.32 | $92.58 | $92.58 | 42,073 |
| 2023-11-03 | $93.93 | $94.07 | $93.31 | $93.48 | $93.48 | 28,464 |
| 2023-11-02 | $93.43 | $93.70 | $93.08 | $93.42 | $93.42 | 22,347 |
| 2023-11-01 | $90.17 | $90.94 | $89.86 | $90.86 | $90.86 | 33,706 |
| 2023-10-31 | $90.76 | $91.03 | $89.73 | $90.64 | $90.64 | 50,742 |
| 2023-10-30 | $89.36 | $89.77 | $89.08 | $89.57 | $89.57 | 124,892 |
| 2023-10-27 | $89.01 | $89.43 | $88.23 | $88.43 | $88.43 | 104,184 |
| 2023-10-26 | $87.90 | $87.90 | $86.77 | $87.19 | $87.19 | 77,950 |
| 2023-10-25 | $88.75 | $89.46 | $88.50 | $88.58 | $88.58 | 39,920 |
| 2023-10-24 | $88.69 | $88.96 | $88.37 | $88.86 | $88.86 | 46,347 |
| 2023-10-23 | $87.05 | $88.58 | $86.91 | $88.32 | $88.32 | 38,596 |
| 2023-10-20 | $86.29 | $86.59 | $86.15 | $86.27 | $86.27 | 30,051 |
| 2023-10-19 | $86.16 | $87.02 | $84.30 | $85.33 | $85.33 | 32,064 |
| 2023-10-18 | $86.23 | $86.40 | $85.68 | $85.75 | $85.75 | 23,715 |
| 2023-10-17 | $85.98 | $87.25 | $85.88 | $86.77 | $86.77 | 39,836 |
| 2023-10-16 | $87.26 | $87.66 | $87.11 | $87.45 | $87.45 | 31,401 |
| 2023-10-13 | $86.38 | $86.38 | $85.82 | $86.12 | $86.12 | 19,568 |
| 2023-10-12 | $88.56 | $88.56 | $86.99 | $87.27 | $87.27 | 27,149 |
| 2023-10-11 | $88.66 | $88.70 | $87.85 | $88.21 | $88.21 | 37,998 |
| 2023-10-10 | $87.46 | $88.13 | $87.11 | $87.20 | $87.20 | 41,878 |
| 2023-10-09 | $85.98 | $86.92 | $85.85 | $86.71 | $86.71 | 28,431 |
| 2023-10-06 | $86.02 | $87.44 | $85.72 | $87.27 | $87.27 | 51,154 |
| 2023-10-05 | $85.98 | $86.26 | $85.65 | $86.09 | $86.09 | 37,353 |
| 2023-10-04 | $85.69 | $86.05 | $85.24 | $85.91 | $85.91 | 32,135 |
| 2023-10-03 | $84.31 | $85.22 | $84.17 | $85.08 | $85.08 | 40,520 |
| 2023-10-02 | $85.52 | $85.85 | $85.04 | $85.27 | $85.27 | 25,182 |
| 2023-09-29 | $87.91 | $87.97 | $86.84 | $87.03 | $87.03 | 20,963 |
| 2023-09-28 | $86.88 | $87.17 | $86.47 | $86.77 | $86.77 | 40,142 |
| 2023-09-27 | $86.29 | $86.43 | $84.87 | $85.29 | $85.29 | 42,442 |
| 2023-09-26 | $86.23 | $86.54 | $85.80 | $85.85 | $85.85 | 27,226 |
| 2023-09-25 | $87.24 | $88.03 | $86.89 | $87.69 | $87.69 | 25,478 |
| 2023-09-22 | $89.26 | $89.65 | $88.85 | $88.85 | $88.85 | 19,086 |
| 2023-09-21 | $90.41 | $90.41 | $89.64 | $89.66 | $89.66 | 30,616 |
| 2023-09-20 | $93.24 | $94.21 | $92.90 | $93.00 | $93.00 | 18,366 |
| 2023-09-19 | $92.33 | $92.33 | $91.62 | $91.92 | $91.92 | 25,606 |
| 2023-09-18 | $92.71 | $92.84 | $92.49 | $92.61 | $92.61 | 24,024 |
| 2023-09-15 | $94.57 | $94.57 | $93.07 | $93.23 | $93.23 | 25,625 |
| 2023-09-14 | $93.67 | $94.24 | $93.15 | $94.24 | $94.24 | 18,354 |
| 2023-09-13 | $93.43 | $93.56 | $92.94 | $93.11 | $93.11 | 20,322 |
| 2023-09-12 | $93.46 | $93.53 | $93.05 | $93.53 | $93.53 | 24,204 |
| 2023-09-11 | $93.42 | $93.95 | $93.41 | $93.93 | $93.93 | 24,506 |
| 2023-09-08 | $92.74 | $93.01 | $92.63 | $92.83 | $92.83 | 21,272 |
| 2023-09-07 | $93.01 | $93.07 | $92.40 | $92.92 | $92.92 | 20,358 |
| 2023-09-06 | $92.66 | $92.84 | $92.07 | $92.36 | $92.36 | 21,055 |
| 2023-09-05 | $93.58 | $93.58 | $93.18 | $93.18 | $93.18 | 18,307 |
| 2023-09-01 | $94.46 | $94.52 | $93.74 | $94.10 | $94.10 | 15,428 |
| 2023-08-31 | $95.20 | $95.25 | $94.01 | $94.36 | $94.36 | 13,790 |
| 2023-08-30 | $95.60 | $95.97 | $95.33 | $95.47 | $95.47 | 15,272 |
| 2023-08-29 | $95.19 | $96.27 | $95.19 | $96.27 | $96.27 | 19,243 |
| 2023-08-28 | $95.43 | $95.57 | $94.83 | $95.38 | $95.38 | 20,086 |
| 2023-08-25 | $94.24 | $94.62 | $93.70 | $94.50 | $94.50 | 15,613 |
| 2023-08-24 | $94.89 | $95.04 | $93.63 | $93.63 | $93.63 | 17,316 |
| 2023-08-23 | $94.33 | $95.19 | $94.33 | $95.02 | $95.02 | 24,544 |
| 2023-08-22 | $95.89 | $96.42 | $95.45 | $95.69 | $95.69 | 236,390 |
| 2023-08-21 | $95.54 | $95.79 | $94.94 | $95.78 | $95.78 | 20,409 |
| 2023-08-18 | $93.78 | $94.55 | $93.78 | $94.47 | $94.47 | 26,091 |
| 2023-08-17 | $95.06 | $95.07 | $93.96 | $94.03 | $94.03 | 23,676 |
| 2023-08-16 | $95.21 | $95.62 | $94.76 | $94.76 | $94.76 | 17,301 |
| 2023-08-15 | $96.08 | $96.08 | $95.20 | $95.20 | $95.20 | 14,788 |
| 2023-08-14 | $95.21 | $96.49 | $95.21 | $96.24 | $96.24 | 14,765 |
| 2023-08-11 | $96.28 | $96.55 | $95.78 | $96.15 | $96.15 | 23,440 |
| 2023-08-10 | $98.61 | $98.95 | $97.25 | $97.49 | $97.49 | 14,636 |
| 2023-08-09 | $96.47 | $96.87 | $96.29 | $96.57 | $96.57 | 18,871 |
| 2023-08-08 | $95.52 | $96.14 | $95.36 | $96.03 | $96.03 | 21,514 |
| 2023-08-07 | $96.59 | $96.90 | $96.01 | $96.78 | $96.78 | 12,537 |
| 2023-08-04 | $96.19 | $96.64 | $95.45 | $95.58 | $95.58 | 15,537 |
| 2023-08-03 | $95.24 | $96.14 | $94.99 | $95.73 | $95.73 | 15,621 |
| 2023-08-02 | $96.00 | $96.35 | $95.65 | $95.94 | $95.94 | 34,231 |
| 2023-08-01 | $98.45 | $98.74 | $97.50 | $98.29 | $98.29 | 31,824 |
| 2023-07-31 | $100.47 | $100.95 | $100.36 | $100.59 | $100.59 | 19,901 |
| 2023-07-28 | $98.87 | $100.15 | $98.87 | $99.29 | $99.29 | 22,161 |
| 2023-07-27 | $97.80 | $98.24 | $96.85 | $97.10 | $97.10 | 20,928 |
| 2023-07-26 | $92.53 | $96.44 | $92.53 | $96.08 | $96.08 | 19,877 |
| 2023-07-25 | $97.15 | $99.97 | $97.15 | $98.50 | $98.50 | 13,868 |
| 2023-07-24 | $97.14 | $97.73 | $97.11 | $97.46 | $97.46 | 22,329 |
| 2023-07-21 | $98.64 | $99.46 | $98.64 | $99.36 | $99.36 | 14,734 |
| 2023-07-20 | $98.24 | $98.70 | $98.06 | $98.17 | $98.17 | 15,462 |
| 2023-07-19 | $98.97 | $98.97 | $97.72 | $98.04 | $98.04 | 11,404 |
| 2023-07-18 | $98.24 | $98.87 | $98.24 | $98.79 | $98.79 | 20,525 |
| 2023-07-17 | $97.98 | $98.68 | $97.98 | $98.66 | $98.66 | 23,481 |
| 2023-07-14 | $99.62 | $99.77 | $98.59 | $98.83 | $98.83 | 17,547 |
| 2023-07-13 | $98.47 | $98.58 | $98.02 | $98.54 | $98.54 | 12,931 |
| 2023-07-12 | $95.85 | $97.41 | $95.84 | $97.38 | $97.38 | 20,723 |
| 2023-07-11 | $94.32 | $94.73 | $94.05 | $94.49 | $94.49 | 25,658 |
| 2023-07-10 | $94.11 | $94.31 | $93.80 | $94.12 | $94.12 | 24,239 |
| 2023-07-07 | $92.89 | $94.17 | $92.81 | $93.74 | $93.74 | 26,603 |
| 2023-07-06 | $92.19 | $92.33 | $91.45 | $92.33 | $92.33 | 17,455 |
| 2023-07-05 | $94.47 | $94.50 | $93.96 | $94.21 | $94.21 | 22,672 |
| 2023-07-03 | $92.98 | $93.33 | $92.86 | $93.33 | $93.33 | 10,839 |
| 2023-06-30 | $94.01 | $94.51 | $94.01 | $94.34 | $94.34 | 21,277 |
| 2023-06-29 | $92.25 | $92.30 | $91.42 | $91.74 | $91.74 | 20,337 |
| 2023-06-28 | $94.72 | $95.47 | $94.72 | $94.97 | $94.97 | 13,527 |
| 2023-06-27 | $92.91 | $93.78 | $92.55 | $93.78 | $93.78 | 32,639 |
| 2023-06-26 | $91.62 | $91.82 | $91.40 | $91.65 | $91.65 | 17,185 |
| 2023-06-23 | $91.04 | $91.54 | $91.03 | $91.32 | $91.32 | 14,527 |
| 2023-06-22 | $92.30 | $92.57 | $92.23 | $92.37 | $92.37 | 28,268 |
| 2023-06-21 | $91.89 | $92.40 | $91.77 | $92.26 | $92.26 | 20,154 |
| 2023-06-20 | $92.14 | $92.17 | $91.61 | $92.00 | $92.00 | 34,527 |
| 2023-06-16 | $93.02 | $94.39 | $93.02 | $94.04 | $94.04 | 33,259 |
| 2023-06-15 | $90.81 | $91.37 | $90.53 | $91.14 | $91.14 | 19,124 |
| 2023-06-14 | $91.20 | $91.20 | $89.85 | $90.36 | $90.36 | 24,498 |
| 2023-06-13 | $90.05 | $90.47 | $89.94 | $90.39 | $90.39 | 24,686 |
| 2023-06-12 | $89.59 | $89.59 | $88.68 | $89.45 | $89.45 | 17,987 |
| 2023-06-09 | $90.20 | $90.42 | $89.98 | $90.20 | $90.20 | 22,599 |
| 2023-06-08 | $90.88 | $90.99 | $90.40 | $90.99 | $90.99 | 16,979 |
| 2023-06-07 | $89.97 | $90.12 | $89.48 | $89.65 | $89.65 | 17,614 |
| 2023-06-06 | $89.32 | $89.92 | $89.32 | $89.72 | $89.72 | 19,712 |
| 2023-06-05 | $90.07 | $90.07 | $89.25 | $89.54 | $89.54 | 39,529 |
| 2023-06-02 | $91.59 | $91.95 | $91.50 | $91.78 | $91.78 | 20,322 |
| 2023-06-01 | $89.30 | $89.91 | $88.78 | $89.54 | $89.54 | 22,208 |
| 2023-05-31 | $90.84 | $90.92 | $89.50 | $90.16 | $90.16 | 35,660 |
| 2023-05-30 | $93.86 | $94.06 | $93.45 | $93.86 | $93.86 | 15,363 |
| 2023-05-26 | $93.73 | $94.99 | $93.73 | $94.86 | $94.86 | 19,946 |
| 2023-05-25 | $93.16 | $93.76 | $93.01 | $93.73 | $93.73 | 14,123 |
| 2023-05-24 | $94.05 | $94.14 | $93.43 | $93.76 | $93.76 | 47,051 |
| 2023-05-23 | $95.60 | $95.66 | $94.90 | $94.91 | $94.91 | 17,926 |
| 2023-05-22 | $96.96 | $97.55 | $96.80 | $97.29 | $97.29 | 19,361 |
| 2023-05-19 | $99.80 | $100.01 | $99.03 | $99.24 | $97.47 | 31,845 |
| 2023-05-18 | $100.33 | $100.59 | $99.00 | $100.39 | $98.60 | 11,824 |
| 2023-05-17 | $100.61 | $101.55 | $100.41 | $101.26 | $101.26 | 14,387 |
| 2023-05-16 | $101.34 | $101.41 | $100.81 | $100.96 | $100.96 | 18,536 |
| 2023-05-15 | $100.39 | $100.64 | $100.15 | $100.53 | $100.53 | 13,651 |
| 2023-05-12 | $100.98 | $101.24 | $100.59 | $101.03 | $101.03 | 13,409 |
| 2023-05-11 | $101.05 | $101.60 | $100.67 | $101.44 | $101.44 | 19,044 |
| 2023-05-10 | $100.85 | $101.16 | $100.39 | $101.12 | $101.12 | 27,256 |
| 2023-05-09 | $100.01 | $100.54 | $99.83 | $100.29 | $100.29 | 15,218 |
| 2023-05-08 | $101.56 | $101.78 | $101.34 | $101.34 | $101.34 | 22,275 |
| 2023-05-05 | $100.76 | $101.75 | $100.60 | $101.60 | $101.60 | 12,339 |
| 2023-05-04 | $100.51 | $101.07 | $100.37 | $100.68 | $100.68 | 73,785 |
| 2023-05-03 | $100.77 | $101.38 | $100.57 | $100.59 | $100.59 | 18,024 |
| 2023-05-02 | $98.73 | $99.53 | $98.66 | $99.53 | $99.53 | 58,923 |
| 2023-05-01 | $98.65 | $99.65 | $98.03 | $99.00 | $99.00 | 16,440 |
| 2023-04-28 | $98.28 | $99.12 | $98.07 | $98.72 | $98.72 | 15,918 |
| 2023-04-27 | $99.41 | $99.80 | $98.87 | $99.66 | $99.66 | 25,685 |
| 2023-04-26 | $101.57 | $101.85 | $100.10 | $100.16 | $100.16 | 19,944 |
| 2023-04-25 | $101.95 | $101.95 | $100.57 | $100.57 | $100.57 | 16,566 |
| 2023-04-24 | $101.59 | $102.20 | $101.53 | $101.92 | $101.92 | 25,651 |
| 2023-04-21 | $101.63 | $102.69 | $101.39 | $102.59 | $102.59 | 21,982 |
| 2023-04-20 | $96.49 | $98.60 | $96.08 | $97.28 | $97.28 | 23,319 |
| 2023-04-19 | $95.42 | $96.55 | $95.42 | $96.22 | $96.22 | 25,411 |
| 2023-04-18 | $94.65 | $95.10 | $93.75 | $95.09 | $95.09 | 156,760 |
| 2023-04-17 | $94.69 | $94.69 | $93.41 | $93.93 | $93.93 | 315,053 |
| 2023-04-14 | $97.03 | $97.03 | $96.12 | $96.39 | $96.39 | 165,213 |
| 2023-04-13 | $96.29 | $96.88 | $96.29 | $96.88 | $96.88 | 21,050 |
| 2023-04-12 | $94.26 | $94.63 | $93.78 | $94.36 | $94.36 | 21,126 |
| 2023-04-11 | $92.16 | $92.46 | $92.05 | $92.38 | $92.38 | 25,566 |
| 2023-04-10 | $89.61 | $91.48 | $89.12 | $90.22 | $90.22 | 20,541 |
| 2023-04-06 | $91.25 | $91.90 | $91.25 | $91.69 | $91.69 | 16,751 |
| 2023-04-05 | $91.13 | $91.34 | $90.77 | $91.05 | $91.05 | 163,482 |
| 2023-04-04 | $89.33 | $89.82 | $89.33 | $89.55 | $89.55 | 87,046 |
| 2023-04-03 | $89.11 | $89.52 | $88.73 | $89.51 | $89.51 | 122,299 |
| 2023-03-31 | $89.97 | $90.63 | $89.97 | $90.09 | $90.09 | 18,522 |
| 2023-03-30 | $89.25 | $89.48 | $89.07 | $89.36 | $89.36 | 17,379 |
| 2023-03-29 | $86.26 | $87.08 | $86.12 | $86.93 | $86.93 | 26,085 |
| 2023-03-28 | $85.97 | $86.00 | $85.50 | $85.77 | $85.77 | 26,316 |
| 2023-03-27 | $88.18 | $88.18 | $87.52 | $87.92 | $87.92 | 43,947 |
| 2023-03-24 | $86.71 | $87.61 | $86.55 | $87.52 | $87.52 | 15,667 |
| 2023-03-23 | $88.10 | $88.72 | $87.01 | $87.41 | $87.41 | 20,135 |
| 2023-03-22 | $88.14 | $89.21 | $87.70 | $87.70 | $87.70 | 22,199 |
| 2023-03-21 | $87.93 | $88.15 | $87.49 | $88.15 | $88.15 | 16,447 |
| 2023-03-20 | $86.90 | $87.51 | $86.85 | $87.37 | $87.37 | 16,562 |
| 2023-03-17 | $84.50 | $85.52 | $84.26 | $85.10 | $85.10 | 24,888 |
| 2023-03-16 | $84.28 | $86.05 | $83.99 | $86.02 | $86.02 | 34,876 |
| 2023-03-15 | $82.48 | $84.27 | $82.24 | $83.80 | $83.80 | 36,371 |
| 2023-03-14 | $85.03 | $85.49 | $84.71 | $85.18 | $85.18 | 26,237 |
| 2023-03-13 | $83.81 | $84.88 | $83.70 | $84.65 | $84.65 | 28,370 |
| 2023-03-10 | $85.35 | $85.51 | $83.77 | $84.00 | $84.00 | 48,426 |
| 2023-03-09 | $85.75 | $85.90 | $84.49 | $84.51 | $84.51 | 103,880 |
| 2023-03-08 | $84.53 | $85.07 | $84.53 | $84.82 | $84.82 | 155,125 |
| 2023-03-07 | $87.90 | $87.95 | $85.89 | $86.11 | $86.11 | 48,988 |
| 2023-03-06 | $88.32 | $88.60 | $88.07 | $88.15 | $88.15 | 122,649 |
| 2023-03-03 | $86.99 | $87.56 | $86.66 | $87.37 | $87.37 | 38,058 |
| 2023-03-02 | $86.33 | $86.73 | $86.04 | $86.53 | $86.53 | 34,793 |
| 2023-03-01 | $87.57 | $87.57 | $86.94 | $87.23 | $87.23 | 50,295 |
| 2023-02-28 | $87.37 | $87.48 | $86.65 | $86.65 | $86.65 | 169,050 |
| 2023-02-27 | $87.63 | $87.88 | $87.16 | $87.25 | $87.25 | 304,646 |
| 2023-02-24 | $87.43 | $87.43 | $86.66 | $87.24 | $87.24 | 23,073 |
| 2023-02-23 | $88.99 | $89.60 | $88.21 | $88.95 | $88.95 | 23,808 |
| 2023-02-22 | $93.06 | $93.22 | $92.13 | $92.13 | $92.13 | 13,747 |
| 2023-02-21 | $94.00 | $94.13 | $93.13 | $93.50 | $93.50 | 17,101 |
| 2023-02-17 | $92.05 | $93.88 | $91.95 | $93.81 | $93.81 | 23,162 |
| 2023-02-16 | $92.99 | $93.92 | $92.91 | $93.33 | $93.33 | 22,581 |
| 2023-02-15 | $91.95 | $93.15 | $91.95 | $93.15 | $93.15 | 18,395 |
| 2023-02-14 | $91.84 | $92.91 | $91.43 | $92.54 | $92.54 | 17,790 |
| 2023-02-13 | $91.09 | $92.56 | $91.09 | $92.48 | $92.48 | 18,686 |
| 2023-02-10 | $89.94 | $90.40 | $89.64 | $90.32 | $90.32 | 18,953 |
| 2023-02-09 | $93.00 | $93.00 | $91.82 | $92.03 | $92.03 | 17,771 |
| 2023-02-08 | $94.06 | $94.08 | $93.05 | $93.41 | $93.41 | 24,243 |
| 2023-02-07 | $92.40 | $93.69 | $92.19 | $93.69 | $93.69 | 33,331 |
| 2023-02-06 | $93.60 | $94.12 | $93.44 | $93.98 | $93.98 | 31,093 |
| 2023-02-03 | $95.88 | $96.93 | $95.37 | $95.96 | $95.96 | 17,781 |
| 2023-02-02 | $92.95 | $93.54 | $92.36 | $93.18 | $93.18 | 17,170 |
| 2023-02-01 | $91.78 | $93.25 | $91.03 | $93.12 | $93.12 | 27,259 |
| 2023-01-31 | $91.32 | $91.65 | $91.02 | $91.65 | $91.65 | 19,242 |
| 2023-01-30 | $90.72 | $91.34 | $89.87 | $89.95 | $89.95 | 26,874 |
| 2023-01-27 | $89.46 | $90.50 | $89.36 | $90.16 | $90.16 | 27,618 |
| 2023-01-26 | $91.98 | $91.98 | $91.03 | $91.54 | $91.54 | 18,770 |
| 2023-01-25 | $92.63 | $93.87 | $92.59 | $93.73 | $93.73 | 37,634 |
| 2023-01-24 | $91.67 | $93.16 | $91.65 | $92.99 | $92.99 | 46,351 |
| 2023-01-23 | $94.57 | $95.06 | $94.33 | $94.71 | $94.71 | 27,131 |
| 2023-01-20 | $94.15 | $95.19 | $94.03 | $95.19 | $95.19 | 22,486 |
| 2023-01-19 | $93.18 | $93.31 | $92.17 | $92.89 | $92.89 | 53,876 |
| 2023-01-18 | $96.31 | $96.31 | $94.38 | $94.50 | $94.50 | 36,482 |
| 2023-01-17 | $95.75 | $96.14 | $95.12 | $95.48 | $95.48 | 25,567 |
| 2023-01-13 | $93.65 | $94.64 | $93.65 | $94.64 | $94.64 | 25,813 |
| 2023-01-12 | $92.71 | $92.88 | $91.59 | $92.62 | $92.62 | 32,302 |
| 2023-01-11 | $93.57 | $93.75 | $92.97 | $93.68 | $93.68 | 24,387 |
| 2023-01-10 | $92.71 | $93.19 | $92.36 | $93.11 | $93.11 | 20,418 |
| 2023-01-09 | $93.71 | $94.47 | $93.45 | $93.57 | $93.57 | 39,223 |
| 2023-01-06 | $91.67 | $94.07 | $90.93 | $93.84 | $93.84 | 36,280 |
| 2023-01-05 | $91.66 | $92.25 | $91.33 | $91.60 | $91.60 | 48,697 |
| 2023-01-04 | $92.27 | $92.40 | $91.37 | $91.87 | $91.87 | 35,717 |
| 2023-01-03 | $90.45 | $90.86 | $89.33 | $90.04 | $90.04 | 49,804 |
| 2022-12-30 | $90.63 | $90.83 | $89.99 | $90.58 | $90.58 | 37,705 |
| 2022-12-29 | $90.84 | $91.89 | $90.84 | $91.57 | $91.57 | 25,664 |
| 2022-12-28 | $90.99 | $91.26 | $89.45 | $89.82 | $89.82 | 35,926 |
| 2022-12-27 | $90.62 | $91.32 | $90.51 | $91.04 | $91.04 | 20,249 |
| 2022-12-23 | $90.18 | $90.70 | $89.71 | $90.27 | $90.27 | 39,409 |
| 2022-12-22 | $90.66 | $91.08 | $90.00 | $91.08 | $91.08 | 28,887 |
| 2022-12-21 | $90.69 | $91.70 | $90.69 | $91.16 | $91.16 | 46,920 |
| 2022-12-20 | $90.20 | $90.92 | $90.17 | $90.34 | $90.34 | 148,694 |
| 2022-12-19 | $91.02 | $91.57 | $90.38 | $90.78 | $90.78 | 171,499 |
| 2022-12-16 | $90.97 | $91.22 | $90.29 | $90.80 | $90.80 | 99,536 |
| 2022-12-15 | $94.05 | $94.44 | $92.68 | $93.16 | $93.16 | 33,468 |
| 2022-12-14 | $97.64 | $98.47 | $96.72 | $98.34 | $98.34 | 75,448 |
| 2022-12-13 | $97.40 | $98.22 | $96.64 | $97.35 | $97.35 | 48,707 |
| 2022-12-12 | $95.58 | $96.19 | $95.36 | $96.02 | $96.02 | 29,127 |
| 2022-12-09 | $94.23 | $94.96 | $93.93 | $94.12 | $94.12 | 42,453 |
| 2022-12-08 | $93.78 | $94.43 | $93.78 | $94.23 | $94.23 | 72,585 |
| 2022-12-07 | $93.31 | $94.08 | $93.12 | $93.80 | $93.80 | 28,568 |
| 2022-12-06 | $92.64 | $93.79 | $92.61 | $93.44 | $93.44 | 58,972 |
| 2022-12-05 | $93.81 | $94.11 | $92.22 | $92.55 | $92.55 | 91,397 |
| 2022-12-02 | $94.27 | $95.39 | $93.92 | $95.17 | $95.17 | 37,791 |
| 2022-12-01 | $93.15 | $93.71 | $92.54 | $93.62 | $93.62 | 48,659 |
| 2022-11-30 | $91.94 | $93.33 | $90.99 | $93.31 | $93.31 | 45,139 |
| 2022-11-29 | $91.03 | $91.34 | $90.84 | $91.11 | $91.11 | 32,144 |
| 2022-11-28 | $91.58 | $92.24 | $90.44 | $90.67 | $90.67 | 61,299 |
| 2022-11-25 | $90.58 | $91.33 | $90.33 | $91.17 | $91.17 | 22,703 |
| 2022-11-23 | $90.35 | $91.23 | $90.17 | $91.15 | $91.15 | 81,789 |
| 2022-11-22 | $89.36 | $89.89 | $88.92 | $89.89 | $89.89 | 35,584 |
| 2022-11-21 | $88.60 | $89.97 | $88.60 | $89.84 | $89.84 | 92,648 |
| 2022-11-18 | $89.14 | $89.85 | $89.09 | $89.85 | $89.85 | 154,321 |
| 2022-11-17 | $86.53 | $88.26 | $86.39 | $88.18 | $88.18 | 50,962 |
| 2022-11-16 | $89.67 | $89.67 | $88.47 | $88.94 | $88.94 | 55,332 |
| 2022-11-15 | $88.92 | $89.18 | $86.46 | $87.83 | $87.83 | 61,072 |
| 2022-11-14 | $88.01 | $88.41 | $87.63 | $87.86 | $87.86 | 76,442 |
| 2022-11-11 | $87.68 | $89.19 | $87.63 | $89.03 | $89.03 | 50,443 |
| 2022-11-10 | $86.99 | $87.96 | $86.41 | $87.96 | $87.96 | 84,149 |
| 2022-11-09 | $82.64 | $83.56 | $82.26 | $82.36 | $82.36 | 66,210 |
| 2022-11-08 | $82.22 | $83.64 | $81.95 | $82.81 | $82.81 | 105,792 |
| 2022-11-07 | $82.86 | $83.08 | $82.17 | $82.82 | $82.82 | 63,446 |
| 2022-11-04 | $80.20 | $81.03 | $79.38 | $80.78 | $80.78 | 83,201 |
| 2022-11-03 | $76.58 | $77.70 | $76.40 | $77.16 | $77.16 | 92,988 |
| 2022-11-02 | $78.92 | $80.18 | $77.50 | $77.50 | $77.50 | 59,534 |
| 2022-11-01 | $80.77 | $80.81 | $79.05 | $79.80 | $79.80 | 64,946 |
| 2022-10-31 | $79.49 | $79.63 | $78.98 | $79.47 | $79.47 | 71,042 |
| 2022-10-28 | $79.89 | $81.15 | $79.76 | $81.15 | $81.15 | 116,544 |
| 2022-10-27 | $81.73 | $82.20 | $80.60 | $80.62 | $80.62 | 163,204 |
| 2022-10-26 | $82.44 | $83.71 | $82.41 | $83.03 | $83.03 | 57,643 |
| 2022-10-25 | $79.88 | $82.47 | $79.88 | $82.22 | $82.22 | 65,806 |
| 2022-10-24 | $78.29 | $79.53 | $77.85 | $79.19 | $79.19 | 94,081 |
| 2022-10-21 | $75.00 | $76.35 | $74.67 | $76.22 | $76.22 | 81,720 |
| 2022-10-20 | $76.98 | $78.25 | $76.83 | $76.84 | $76.84 | 41,722 |
| 2022-10-19 | $77.45 | $77.45 | $76.04 | $76.74 | $76.74 | 39,843 |
| 2022-10-18 | $78.81 | $78.91 | $77.75 | $78.43 | $78.43 | 87,491 |
| 2022-10-17 | $77.11 | $77.63 | $76.96 | $77.06 | $77.06 | 79,766 |
| 2022-10-14 | $76.80 | $77.37 | $74.88 | $74.97 | $74.97 | 93,640 |
| 2022-10-13 | $70.29 | $74.63 | $70.19 | $74.32 | $74.32 | 91,901 |
| 2022-10-12 | $72.59 | $73.08 | $72.31 | $72.60 | $72.60 | 46,044 |
| 2022-10-11 | $72.92 | $73.68 | $72.08 | $72.59 | $72.59 | 76,940 |
| 2022-10-10 | $72.63 | $73.12 | $72.22 | $72.78 | $72.78 | 56,101 |
| 2022-10-07 | $73.54 | $73.54 | $72.10 | $72.47 | $72.47 | 50,363 |
| 2022-10-06 | $74.91 | $75.08 | $74.17 | $74.29 | $74.29 | 34,659 |
| 2022-10-05 | $76.59 | $77.14 | $75.65 | $76.48 | $76.48 | 58,343 |
| 2022-10-04 | $74.06 | $76.00 | $74.06 | $75.91 | $75.91 | 124,804 |
| 2022-10-03 | $69.03 | $70.27 | $68.87 | $70.00 | $70.00 | 72,196 |
| 2022-09-30 | $68.06 | $69.23 | $67.74 | $67.86 | $67.86 | 99,052 |
| 2022-09-29 | $68.34 | $69.16 | $68.04 | $69.01 | $69.01 | 110,972 |
| 2022-09-28 | $67.51 | $70.07 | $67.16 | $69.80 | $69.80 | 90,213 |
| 2022-09-27 | $67.80 | $68.37 | $66.63 | $67.10 | $67.10 | 159,559 |
| 2022-09-26 | $68.14 | $68.15 | $66.76 | $67.18 | $67.18 | 95,285 |
| 2022-09-23 | $67.95 | $67.95 | $66.60 | $67.21 | $67.21 | 268,933 |
| 2022-09-22 | $69.23 | $69.32 | $68.00 | $68.62 | $68.62 | 51,338 |
| 2022-09-21 | $71.05 | $72.19 | $70.39 | $70.92 | $70.92 | 36,747 |
| 2022-09-20 | $71.18 | $72.01 | $70.87 | $71.53 | $71.53 | 48,191 |
| 2022-09-19 | $71.48 | $73.03 | $71.48 | $72.89 | $72.89 | 83,309 |
| 2022-09-16 | $72.90 | $73.36 | $72.15 | $72.83 | $72.83 | 54,329 |
| 2022-09-15 | $75.02 | $75.57 | $74.01 | $74.25 | $74.25 | 57,336 |
| 2022-09-14 | $75.69 | $76.64 | $75.56 | $76.45 | $76.45 | 22,565 |
| 2022-09-13 | $77.70 | $77.93 | $75.43 | $75.43 | $75.43 | 30,483 |
| 2022-09-12 | $79.21 | $79.96 | $79.21 | $79.45 | $79.45 | 55,552 |
| 2022-09-09 | $76.64 | $77.26 | $76.59 | $77.26 | $77.26 | 32,257 |
| 2022-09-08 | $73.44 | $74.92 | $73.31 | $74.72 | $74.72 | 83,555 |
| 2022-09-07 | $73.25 | $75.16 | $73.25 | $75.09 | $75.09 | 66,228 |
| 2022-09-06 | $73.26 | $73.85 | $72.66 | $73.36 | $73.36 | 73,839 |
| 2022-09-02 | $73.84 | $75.44 | $72.47 | $72.81 | $72.81 | 44,498 |
| 2022-09-01 | $73.22 | $74.01 | $72.45 | $73.68 | $73.68 | 83,390 |
| 2022-08-31 | $76.13 | $76.37 | $74.62 | $74.75 | $74.75 | 42,214 |
| 2022-08-30 | $75.74 | $75.78 | $74.85 | $75.35 | $75.35 | 48,089 |
| 2022-08-29 | $75.06 | $75.72 | $74.87 | $75.24 | $75.24 | 57,798 |
| 2022-08-26 | $77.78 | $78.29 | $75.03 | $75.18 | $75.18 | 39,383 |
| 2022-08-25 | $77.57 | $79.01 | $77.38 | $79.01 | $79.01 | 39,359 |
| 2022-08-24 | $77.95 | $78.97 | $77.78 | $78.57 | $78.57 | 29,465 |
| 2022-08-23 | $77.12 | $77.78 | $76.95 | $77.21 | $77.21 | 35,915 |
| 2022-08-22 | $78.53 | $78.53 | $77.47 | $77.69 | $77.69 | 52,482 |
| 2022-08-19 | $81.61 | $81.61 | $80.88 | $81.03 | $81.03 | 31,300 |
| 2022-08-18 | $82.18 | $82.24 | $81.57 | $82.22 | $82.22 | 34,601 |
| 2022-08-17 | $82.57 | $83.20 | $82.00 | $82.83 | $82.83 | 32,867 |
| 2022-08-16 | $82.33 | $83.01 | $82.13 | $82.69 | $82.69 | 92,342 |
| 2022-08-15 | $84.22 | $84.44 | $83.96 | $84.43 | $84.43 | 57,048 |
| 2022-08-12 | $83.25 | $84.20 | $83.11 | $84.18 | $84.18 | 40,231 |
| 2022-08-11 | $84.06 | $84.43 | $83.81 | $84.04 | $84.04 | 26,492 |
| 2022-08-10 | $82.61 | $83.47 | $82.61 | $83.29 | $83.29 | 52,869 |
| 2022-08-09 | $82.89 | $82.89 | $81.29 | $81.55 | $81.55 | 46,245 |
| 2022-08-08 | $83.14 | $83.21 | $82.07 | $82.40 | $82.40 | 42,619 |
| 2022-08-05 | $81.27 | $81.97 | $81.09 | $81.97 | $81.97 | 63,877 |
| 2022-08-04 | $81.45 | $82.26 | $81.10 | $82.22 | $82.22 | 66,408 |
| 2022-08-03 | $79.71 | $80.75 | $79.55 | $80.55 | $80.55 | 59,901 |
| 2022-08-02 | $79.27 | $79.69 | $78.62 | $78.62 | $78.62 | 38,148 |
| 2022-08-01 | $80.55 | $81.38 | $80.41 | $81.11 | $81.11 | 113,874 |
| 2022-07-29 | $77.68 | $78.45 | $77.34 | $78.41 | $78.41 | 51,466 |
| 2022-07-28 | $77.82 | $79.73 | $77.49 | $79.73 | $79.73 | 58,414 |
| 2022-07-27 | $77.46 | $78.62 | $76.94 | $78.39 | $78.39 | 43,290 |
| 2022-07-26 | $76.65 | $76.68 | $75.76 | $75.99 | $75.99 | 57,904 |
| 2022-07-25 | $78.95 | $79.20 | $78.02 | $78.98 | $78.98 | 119,468 |
| 2022-07-22 | $79.06 | $79.65 | $78.34 | $78.83 | $78.83 | 58,354 |
| 2022-07-21 | $78.21 | $79.13 | $78.21 | $79.13 | $79.13 | 59,631 |
| 2022-07-20 | $78.22 | $78.60 | $77.14 | $77.55 | $77.55 | 70,511 |
| 2022-07-19 | $77.35 | $79.13 | $77.35 | $78.84 | $78.84 | 85,714 |
| 2022-07-18 | $76.34 | $76.46 | $74.97 | $75.20 | $75.20 | 81,775 |
| 2022-07-15 | $74.59 | $76.42 | $74.59 | $76.09 | $76.09 | 73,475 |
| 2022-07-14 | $72.59 | $73.74 | $71.93 | $73.69 | $73.69 | 94,149 |
| 2022-07-13 | $72.56 | $74.62 | $72.56 | $74.08 | $74.08 | 37,873 |
| 2022-07-12 | $72.81 | $73.82 | $72.72 | $72.92 | $72.92 | 69,452 |
| 2022-07-11 | $72.98 | $73.87 | $72.75 | $73.07 | $73.07 | 72,141 |
| 2022-07-08 | $72.94 | $73.30 | $72.24 | $72.99 | $72.99 | 44,687 |
| 2022-07-07 | $72.47 | $72.83 | $72.12 | $72.55 | $72.55 | 52,669 |
| 2022-07-06 | $73.17 | $73.74 | $72.30 | $73.55 | $73.55 | 93,424 |
| 2022-07-05 | $71.27 | $72.82 | $71.26 | $72.82 | $72.82 | 61,723 |
| 2022-07-01 | $74.81 | $75.75 | $74.36 | $75.67 | $75.67 | 37,254 |
| 2022-06-30 | $73.73 | $75.32 | $73.49 | $74.83 | $74.83 | 63,822 |
| 2022-06-29 | $73.80 | $75.01 | $73.71 | $74.93 | $74.93 | 67,377 |
| 2022-06-28 | $76.35 | $76.35 | $74.95 | $75.08 | $75.08 | 85,071 |
| 2022-06-27 | $76.53 | $76.53 | $75.32 | $75.49 | $75.49 | 80,855 |
| 2022-06-24 | $76.88 | $77.97 | $76.85 | $77.97 | $77.97 | 45,042 |
| 2022-06-23 | $73.89 | $75.10 | $73.72 | $75.10 | $75.10 | 47,840 |
| 2022-06-22 | $73.22 | $74.61 | $73.22 | $73.35 | $73.35 | 89,632 |
| 2022-06-21 | $74.17 | $74.97 | $73.69 | $73.90 | $73.90 | 83,261 |
| 2022-06-17 | $73.08 | $73.49 | $72.43 | $73.01 | $73.01 | 63,775 |
| 2022-06-16 | $69.81 | $71.07 | $69.71 | $70.50 | $70.50 | 66,026 |
| 2022-06-15 | $70.71 | $71.82 | $69.73 | $71.07 | $71.07 | 69,517 |
| 2022-06-14 | $70.17 | $70.64 | $69.32 | $69.83 | $69.83 | 124,998 |
| 2022-06-13 | $71.59 | $72.00 | $71.03 | $71.10 | $71.10 | 78,632 |
| 2022-06-10 | $74.99 | $75.09 | $74.03 | $74.82 | $74.82 | 143,134 |
| 2022-06-09 | $77.53 | $78.01 | $76.67 | $76.73 | $76.73 | 42,139 |
| 2022-06-08 | $79.76 | $80.25 | $79.14 | $79.37 | $79.37 | 139,220 |
| 2022-06-07 | $79.88 | $80.95 | $79.88 | $80.84 | $80.84 | 69,505 |
| 2022-06-06 | $82.31 | $82.37 | $80.73 | $80.93 | $80.93 | 33,690 |
| 2022-06-03 | $81.59 | $82.04 | $80.90 | $81.71 | $81.71 | 34,389 |
| 2022-06-02 | $80.66 | $82.18 | $80.46 | $82.04 | $82.04 | 60,579 |
| 2022-06-01 | $80.50 | $80.50 | $78.56 | $78.89 | $78.89 | 63,417 |
| 2022-05-31 | $80.46 | $81.10 | $80.00 | $80.80 | $80.80 | 81,315 |
| 2022-05-27 | $79.87 | $81.04 | $79.87 | $80.57 | $80.57 | 41,325 |
| 2022-05-26 | $78.02 | $79.86 | $78.02 | $79.30 | $78.02 | 43,053 |
| 2022-05-25 | $77.39 | $79.20 | $77.39 | $78.62 | $77.35 | 53,560 |
| 2022-05-24 | $79.07 | $79.23 | $77.87 | $78.83 | $77.56 | 59,534 |
| 2022-05-23 | $78.57 | $79.54 | $78.14 | $79.24 | $77.96 | 55,612 |
| 2022-05-20 | $78.03 | $78.13 | $76.39 | $77.76 | $76.51 | 48,935 |
| 2022-05-19 | $75.52 | $77.83 | $75.31 | $77.16 | $75.92 | 73,000 |
| 2022-05-18 | $77.16 | $77.51 | $75.83 | $75.83 | $74.61 | 248,009 |
| 2022-05-17 | $80.06 | $80.07 | $78.67 | $80.03 | $78.74 | 138,617 |
| 2022-05-16 | $77.45 | $78.43 | $77.08 | $77.95 | $76.69 | 55,954 |
| 2022-05-13 | $76.81 | $77.98 | $76.62 | $77.82 | $76.57 | 57,764 |
| 2022-05-12 | $73.66 | $75.96 | $73.48 | $75.18 | $73.97 | 80,589 |
| 2022-05-11 | $76.54 | $77.70 | $75.42 | $75.77 | $74.55 | 68,148 |
| 2022-05-10 | $77.78 | $77.78 | $75.68 | $76.06 | $74.83 | 78,536 |
| 2022-05-09 | $81.00 | $81.21 | $79.89 | $79.92 | $78.63 | 57,943 |
| 2022-05-06 | $82.15 | $82.59 | $81.46 | $81.93 | $80.61 | 103,431 |
| 2022-05-05 | $85.65 | $86.07 | $82.52 | $83.48 | $82.13 | 154,828 |
| 2022-05-04 | $84.67 | $86.22 | $83.27 | $85.15 | $83.78 | 71,490 |
| 2022-05-03 | $84.46 | $84.87 | $84.07 | $84.53 | $83.17 | 47,131 |
| 2022-05-02 | $85.00 | $85.65 | $83.75 | $85.01 | $83.64 | 69,966 |
| 2022-04-29 | $86.32 | $86.85 | $84.72 | $84.72 | $83.35 | 36,381 |
| 2022-04-28 | $85.02 | $86.13 | $84.10 | $85.88 | $84.50 | 51,310 |
| 2022-04-27 | $84.33 | $84.96 | $83.44 | $83.91 | $82.56 | 49,715 |
| 2022-04-26 | $87.37 | $87.37 | $84.51 | $84.51 | $83.15 | 52,752 |
| 2022-04-25 | $88.01 | $89.06 | $87.30 | $88.75 | $87.32 | 36,735 |
| 2022-04-22 | $90.22 | $90.74 | $89.41 | $90.32 | $88.86 | 28,546 |
| 2022-04-21 | $94.38 | $94.52 | $91.33 | $91.76 | $90.28 | 25,389 |
| 2022-04-20 | $91.83 | $92.83 | $91.32 | $91.36 | $89.89 | 42,644 |
| 2022-04-19 | $88.19 | $89.78 | $88.18 | $89.78 | $88.33 | 59,317 |
| 2022-04-18 | $89.20 | $92.25 | $88.81 | $89.81 | $88.36 | 34,939 |
| 2022-04-14 | $90.44 | $90.54 | $89.58 | $90.35 | $88.90 | 31,613 |
| 2022-04-13 | $85.90 | $88.22 | $85.90 | $88.22 | $86.80 | 52,453 |
| 2022-04-12 | $88.06 | $88.22 | $86.38 | $86.76 | $85.36 | 47,399 |
| 2022-04-11 | $88.58 | $88.92 | $88.28 | $88.42 | $86.99 | 37,613 |
| 2022-04-08 | $88.52 | $89.75 | $88.38 | $88.87 | $87.44 | 39,977 |
| 2022-04-07 | $89.25 | $89.71 | $88.20 | $89.50 | $88.06 | 37,603 |
| 2022-04-06 | $89.00 | $89.49 | $88.25 | $89.04 | $87.60 | 30,953 |
| 2022-04-05 | $93.09 | $93.09 | $92.01 | $92.54 | $91.05 | 67,989 |
| 2022-04-04 | $92.58 | $93.86 | $92.58 | $93.69 | $92.18 | 45,820 |
| 2022-04-01 | $91.99 | $92.08 | $91.08 | $91.99 | $90.51 | 41,374 |
| 2022-03-31 | $92.98 | $93.27 | $91.47 | $91.53 | $90.05 | 32,174 |
| 2022-03-30 | $94.83 | $95.50 | $94.67 | $95.14 | $93.61 | 24,470 |
| 2022-03-29 | $95.93 | $95.96 | $94.18 | $95.39 | $93.85 | 39,119 |
| 2022-03-28 | $89.98 | $90.99 | $89.67 | $90.99 | $89.52 | 45,477 |
| 2022-03-25 | $91.82 | $91.82 | $89.62 | $90.73 | $89.27 | 35,814 |
| 2022-03-24 | $93.23 | $93.58 | $91.48 | $92.25 | $90.76 | 54,759 |
| 2022-03-23 | $92.46 | $92.85 | $91.80 | $91.80 | $90.32 | 33,466 |
| 2022-03-22 | $92.86 | $93.34 | $92.72 | $93.34 | $91.84 | 50,527 |
| 2022-03-21 | $91.79 | $92.15 | $90.75 | $91.84 | $90.36 | 199,218 |
| 2022-03-18 | $90.39 | $91.92 | $90.15 | $91.84 | $90.36 | 199,218 |
| 2022-03-17 | $90.24 | $92.16 | $90.23 | $91.87 | $90.39 | 49,733 |
| 2022-03-16 | $88.98 | $91.31 | $88.50 | $90.45 | $88.99 | 282,438 |
| 2022-03-15 | $86.02 | $86.61 | $84.65 | $85.42 | $84.04 | 98,228 |
| 2022-03-14 | $86.60 | $88.02 | $85.94 | $86.37 | $84.98 | 63,037 |
| 2022-03-11 | $85.28 | $85.31 | $82.41 | $82.74 | $81.41 | 57,694 |
| 2022-03-10 | $81.65 | $82.68 | $80.64 | $81.64 | $80.32 | 51,798 |
| 2022-03-09 | $85.25 | $87.33 | $84.10 | $86.56 | $85.16 | 61,434 |
| 2022-03-08 | $78.13 | $81.83 | $77.06 | $79.55 | $78.27 | 178,487 |
| 2022-03-07 | $79.06 | $79.06 | $75.26 | $75.94 | $74.72 | 135,162 |
| 2022-03-04 | $79.02 | $79.16 | $77.57 | $78.55 | $77.28 | 96,264 |
| 2022-03-03 | $83.31 | $83.41 | $81.10 | $81.77 | $80.45 | 118,029 |
| 2022-03-02 | $83.40 | $83.98 | $82.90 | $83.64 | $82.29 | 58,347 |
| 2022-03-01 | $85.00 | $85.01 | $82.00 | $82.72 | $81.39 | 72,506 |
| 2022-02-28 | $87.47 | $88.14 | $86.09 | $86.57 | $85.17 | 52,603 |
| 2022-02-25 | $87.77 | $90.57 | $87.61 | $90.57 | $89.11 | 47,016 |
| 2022-02-24 | $87.10 | $90.53 | $86.90 | $90.39 | $88.93 | 192,914 |
| 2022-02-23 | $93.34 | $93.34 | $91.28 | $91.53 | $90.05 | 66,849 |
| 2022-02-22 | $91.32 | $92.62 | $90.85 | $91.82 | $90.34 | 155,895 |
| 2022-02-18 | $95.22 | $95.42 | $94.19 | $94.85 | $93.32 | 157,288 |
| 2022-02-17 | $94.46 | $94.50 | $93.58 | $93.98 | $92.46 | 64,514 |
| 2022-02-16 | $95.72 | $96.15 | $95.03 | $96.03 | $94.48 | 21,567 |
| 2022-02-15 | $95.61 | $96.72 | $95.51 | $96.41 | $94.86 | 41,294 |
| 2022-02-14 | $92.21 | $93.10 | $91.64 | $92.75 | $91.25 | 29,439 |
| 2022-02-11 | $97.24 | $97.24 | $93.88 | $94.25 | $92.73 | 18,738 |
| 2022-02-10 | $100.42 | $100.88 | $99.02 | $99.42 | $97.82 | 38,294 |
| 2022-02-09 | $102.29 | $102.41 | $101.71 | $102.38 | $100.73 | 27,900 |
| 2022-02-08 | $98.85 | $99.87 | $98.51 | $99.87 | $98.26 | 29,589 |
| 2022-02-07 | $99.11 | $100.30 | $99.06 | $99.36 | $97.76 | 26,784 |
| 2022-02-04 | $99.03 | $99.58 | $98.41 | $99.55 | $97.94 | 22,701 |
| 2022-02-03 | $98.42 | $99.15 | $97.58 | $97.61 | $96.04 | 26,999 |
| 2022-02-02 | $100.76 | $100.94 | $99.48 | $100.03 | $98.42 | 29,797 |
| 2022-02-01 | $97.41 | $97.92 | $96.40 | $97.92 | $96.34 | 37,694 |
| 2022-01-31 | $92.51 | $94.25 | $92.40 | $94.25 | $92.73 | 37,815 |
| 2022-01-28 | $90.96 | $93.19 | $90.81 | $93.19 | $91.69 | 31,890 |
| 2022-01-27 | $93.37 | $94.02 | $92.78 | $93.25 | $91.75 | 37,169 |
| 2022-01-26 | $95.54 | $95.87 | $93.35 | $94.22 | $92.70 | 44,604 |
| 2022-01-25 | $93.54 | $95.36 | $93.54 | $94.57 | $93.05 | 57,170 |
| 2022-01-24 | $95.47 | $96.70 | $93.49 | $96.51 | $94.95 | 47,004 |
| 2022-01-21 | $98.17 | $98.56 | $97.15 | $97.50 | $95.92 | 29,140 |
| 2022-01-20 | $99.55 | $100.58 | $98.67 | $98.86 | $97.27 | 25,958 |
| 2022-01-19 | $99.66 | $100.43 | $98.52 | $98.57 | $96.98 | 123,537 |
| 2022-01-18 | $97.73 | $98.20 | $97.26 | $98.11 | $96.53 | 128,007 |
| 2022-01-14 | $97.25 | $97.90 | $96.81 | $97.79 | $96.21 | 30,380 |
| 2022-01-13 | $99.58 | $99.58 | $98.23 | $98.23 | $96.65 | 23,371 |
| 2022-01-12 | $99.69 | $100.21 | $99.64 | $100.21 | $98.59 | 23,431 |
| 2022-01-11 | $99.52 | $100.20 | $99.20 | $100.15 | $98.54 | 101,140 |
| 2022-01-10 | $100.00 | $100.00 | $98.71 | $99.78 | $98.17 | 37,064 |
| 2022-01-07 | $101.55 | $101.59 | $99.79 | $101.01 | $99.38 | 27,901 |
| 2022-01-06 | $104.04 | $104.41 | $103.00 | $103.01 | $101.35 | 17,665 |
| 2022-01-05 | $108.58 | $108.82 | $107.56 | $107.68 | $105.94 | 21,762 |
| 2022-01-04 | $107.93 | $108.04 | $107.21 | $107.50 | $105.76 | 20,823 |
| 2022-01-03 | $105.83 | $106.26 | $105.72 | $106.18 | $104.47 | 33,910 |
| 2021-12-31 | $106.25 | $107.50 | $105.27 | $106.91 | $105.19 | 10,056 |
| 2021-12-30 | $106.02 | $106.33 | $105.46 | $106.00 | $104.29 | 17,456 |
| 2021-12-29 | $105.81 | $106.41 | $105.71 | $106.27 | $104.56 | 15,762 |
| 2021-12-28 | $105.39 | $106.33 | $105.23 | $106.11 | $104.40 | 21,730 |
| 2021-12-27 | $104.87 | $105.88 | $104.79 | $105.53 | $103.82 | 13,376 |
| 2021-12-23 | $104.83 | $106.39 | $104.83 | $106.39 | $104.67 | 24,915 |
| 2021-12-22 | $102.96 | $105.34 | $102.96 | $105.33 | $103.63 | 17,460 |
| 2021-12-21 | $102.45 | $103.16 | $102.15 | $102.88 | $101.22 | 26,638 |
| 2021-12-20 | $101.74 | $102.36 | $101.37 | $102.36 | $100.71 | 21,000 |
| 2021-12-17 | $101.45 | $101.68 | $100.78 | $101.30 | $99.66 | 33,506 |
| 2021-12-16 | $104.49 | $104.62 | $103.56 | $104.31 | $102.63 | 17,594 |
| 2021-12-15 | $102.07 | $104.03 | $101.59 | $104.03 | $102.35 | 19,670 |
| 2021-12-14 | $101.59 | $102.20 | $101.27 | $101.83 | $100.19 | 16,530 |
| 2021-12-13 | $103.88 | $103.88 | $102.80 | $103.18 | $101.52 | 19,818 |
| 2021-12-10 | $105.06 | $105.06 | $104.21 | $104.97 | $103.28 | 16,719 |
| 2021-12-09 | $104.57 | $104.87 | $104.43 | $104.43 | $102.75 | 20,049 |
| 2021-12-08 | $105.03 | $105.04 | $104.30 | $104.67 | $102.98 | 20,718 |
| 2021-12-07 | $104.36 | $104.85 | $103.39 | $104.50 | $102.81 | 23,523 |
| 2021-12-06 | $101.11 | $101.96 | $100.82 | $101.33 | $99.70 | 25,608 |
| 2021-12-03 | $100.43 | $100.43 | $98.79 | $100.36 | $98.74 | 95,845 |
| 2021-12-02 | $101.19 | $101.19 | $99.58 | $100.57 | $98.94 | 29,222 |
| 2021-12-01 | $102.25 | $102.90 | $100.92 | $100.92 | $99.29 | 19,366 |
| 2021-11-30 | $101.01 | $101.31 | $99.48 | $100.48 | $98.85 | 24,313 |
| 2021-11-29 | $103.40 | $103.40 | $101.12 | $102.07 | $100.42 | 19,534 |
| 2021-11-26 | $103.22 | $103.22 | $100.43 | $101.37 | $99.74 | 14,361 |
| 2021-11-24 | $104.50 | $105.64 | $104.50 | $105.64 | $103.94 | 15,621 |
| 2021-11-23 | $106.43 | $106.87 | $105.06 | $105.74 | $104.04 | 30,691 |
| 2021-11-22 | $110.11 | $110.11 | $107.99 | $108.15 | $106.41 | 19,321 |
| 2021-11-19 | $109.22 | $109.76 | $108.90 | $109.25 | $107.49 | 19,125 |
| 2021-11-18 | $109.06 | $110.00 | $109.06 | $109.87 | $108.10 | 52,064 |
| 2021-11-17 | $106.49 | $106.64 | $105.69 | $106.60 | $104.88 | 22,939 |
| 2021-11-16 | $105.81 | $106.77 | $105.81 | $106.34 | $104.63 | 20,361 |
| 2021-11-15 | $105.94 | $105.94 | $103.30 | $104.98 | $103.29 | 259,152 |
| 2021-11-12 | $104.47 | $104.98 | $104.45 | $104.68 | $102.99 | 12,507 |
| 2021-11-11 | $104.71 | $104.71 | $103.54 | $103.57 | $101.90 | 81,789 |
| 2021-11-10 | $105.21 | $105.23 | $104.01 | $104.06 | $102.38 | 34,556 |
| 2021-11-09 | $107.87 | $107.96 | $106.81 | $107.03 | $105.30 | 63,401 |
| 2021-11-08 | $108.92 | $108.99 | $108.65 | $108.76 | $107.01 | 13,522 |
| 2021-11-05 | $108.88 | $108.88 | $106.75 | $108.81 | $107.06 | 15,142 |
| 2021-11-04 | $108.62 | $109.56 | $108.59 | $109.56 | $107.79 | 14,649 |
| 2021-11-03 | $108.52 | $109.97 | $108.47 | $109.97 | $108.20 | 28,373 |
| 2021-11-02 | $107.74 | $107.74 | $106.65 | $106.77 | $105.05 | 191,036 |
| 2021-11-01 | $105.41 | $106.77 | $105.20 | $106.77 | $105.05 | 191,036 |
| 2021-10-29 | $102.63 | $103.94 | $102.63 | $103.94 | $102.26 | 18,758 |
| 2021-10-28 | $100.16 | $100.93 | $99.92 | $100.65 | $99.03 | 18,548 |
| 2021-10-27 | $98.85 | $98.85 | $98.07 | $98.46 | $96.87 | 40,174 |
| 2021-10-26 | $99.99 | $100.20 | $99.69 | $99.98 | $98.37 | 18,438 |
| 2021-10-25 | $99.94 | $99.98 | $99.24 | $99.38 | $97.78 | 31,480 |
| 2021-10-22 | $99.90 | $100.15 | $99.55 | $100.14 | $98.53 | 17,047 |
| 2021-10-21 | $98.29 | $99.11 | $98.13 | $99.04 | $97.44 | 26,938 |
| 2021-10-20 | $97.58 | $98.39 | $97.52 | $98.22 | $96.64 | 257,357 |
| 2021-10-19 | $97.99 | $97.99 | $97.10 | $97.45 | $95.88 | 174,832 |
| 2021-10-18 | $95.99 | $97.02 | $95.99 | $96.87 | $95.31 | 19,485 |
| 2021-10-15 | $95.71 | $95.82 | $94.88 | $95.77 | $94.23 | 38,692 |
| 2021-10-14 | $93.57 | $93.61 | $93.00 | $93.25 | $91.75 | 22,821 |
| 2021-10-13 | $93.01 | $93.56 | $92.82 | $93.56 | $92.05 | 13,846 |
| 2021-10-12 | $92.03 | $92.17 | $91.65 | $91.86 | $90.37 | 17,264 |
| 2021-10-11 | $91.58 | $92.58 | $91.58 | $91.79 | $90.31 | 12,778 |
| 2021-10-08 | $95.46 | $95.46 | $94.44 | $94.58 | $93.06 | 14,560 |
| 2021-10-07 | $95.73 | $96.58 | $95.73 | $96.24 | $94.68 | 17,439 |
| 2021-10-06 | $95.80 | $95.86 | $95.06 | $95.74 | $94.20 | 89,470 |
| 2021-10-05 | $96.86 | $98.28 | $96.74 | $97.16 | $95.59 | 22,938 |
| 2021-10-04 | $97.13 | $97.61 | $96.34 | $96.79 | $95.23 | 15,224 |
| 2021-10-01 | $97.03 | $97.61 | $96.33 | $97.54 | $95.97 | 23,893 |
| 2021-09-30 | $97.85 | $97.85 | $95.45 | $95.71 | $94.17 | 18,578 |
| 2021-09-29 | $97.64 | $97.70 | $96.84 | $96.90 | $95.34 | 37,234 |
| 2021-09-28 | $96.80 | $96.80 | $95.55 | $95.96 | $94.41 | 16,597 |
| 2021-09-27 | $98.62 | $98.74 | $98.31 | $98.62 | $97.03 | 17,061 |
| 2021-09-24 | $99.30 | $99.63 | $99.12 | $99.47 | $97.86 | 23,651 |
| 2021-09-23 | $102.00 | $102.25 | $101.69 | $102.05 | $100.40 | 15,815 |
| 2021-09-22 | $101.05 | $101.44 | $100.61 | $100.63 | $99.01 | 38,359 |
| 2021-09-21 | $100.19 | $100.99 | $100.19 | $100.66 | $99.04 | 21,148 |
| 2021-09-20 | $99.18 | $99.18 | $98.14 | $98.77 | $97.18 | 14,381 |
| 2021-09-17 | $101.74 | $101.74 | $99.59 | $99.83 | $98.22 | 24,208 |
| 2021-09-16 | $100.98 | $101.42 | $100.45 | $101.21 | $99.58 | 25,318 |
| 2021-09-15 | $100.19 | $100.60 | $99.88 | $100.46 | $98.84 | 12,409 |
| 2021-09-14 | $100.84 | $100.87 | $100.10 | $100.30 | $98.68 | 14,687 |
| 2021-09-13 | $100.97 | $100.99 | $99.73 | $100.21 | $98.59 | 20,256 |
| 2021-09-10 | $101.83 | $101.83 | $100.24 | $100.27 | $98.65 | 121,766 |
| 2021-09-09 | $100.23 | $101.17 | $100.23 | $100.64 | $99.02 | 37,880 |
| 2021-09-08 | $101.56 | $101.56 | $100.21 | $100.21 | $98.59 | 26,476 |
| 2021-09-07 | $100.55 | $100.55 | $100.01 | $100.36 | $98.74 | 13,865 |
| 2021-09-03 | $98.92 | $99.27 | $98.08 | $98.94 | $97.35 | 30,666 |
| 2021-09-02 | $100.05 | $100.43 | $100.00 | $100.16 | $98.55 | 21,611 |
| 2021-09-01 | $97.73 | $99.47 | $97.73 | $99.10 | $97.50 | 14,756 |
| 2021-08-31 | $98.00 | $98.24 | $97.44 | $98.01 | $96.43 | 21,775 |
| 2021-08-30 | $95.71 | $95.91 | $95.63 | $95.83 | $94.28 | 15,194 |
| 2021-08-27 | $94.67 | $95.79 | $94.57 | $95.66 | $94.12 | 24,274 |
| 2021-08-26 | $94.03 | $94.79 | $94.03 | $94.19 | $92.67 | 38,417 |
| 2021-08-25 | $94.83 | $95.27 | $94.69 | $94.97 | $93.44 | 35,554 |
| 2021-08-24 | $94.50 | $95.09 | $94.40 | $94.84 | $93.31 | 52,343 |
| 2021-08-23 | $96.37 | $96.37 | $95.45 | $95.80 | $94.26 | 14,604 |
| 2021-08-20 | $93.51 | $94.16 | $93.49 | $93.99 | $92.47 | 21,206 |
| 2021-08-19 | $93.39 | $93.85 | $92.48 | $93.58 | $92.07 | 30,454 |
| 2021-08-18 | $95.09 | $95.40 | $94.78 | $94.87 | $93.34 | 12,737 |
| 2021-08-17 | $94.20 | $96.22 | $94.20 | $95.42 | $93.88 | 65,249 |
| 2021-08-16 | $96.21 | $96.45 | $95.86 | $96.35 | $94.80 | 18,209 |
| 2021-08-13 | $97.89 | $97.89 | $96.69 | $97.31 | $95.74 | 13,309 |
| 2021-08-12 | $95.60 | $96.54 | $95.60 | $96.25 | $94.70 | 26,501 |
| 2021-08-11 | $95.74 | $96.34 | $95.52 | $95.96 | $94.41 | 22,991 |
| 2021-08-10 | $96.13 | $96.38 | $95.44 | $95.67 | $94.12 | 28,268 |
| 2021-08-09 | $97.71 | $97.85 | $97.21 | $97.51 | $95.94 | 22,314 |
| 2021-08-06 | $97.65 | $98.08 | $96.48 | $97.03 | $95.47 | 98,006 |
| 2021-08-05 | $99.54 | $99.54 | $98.16 | $98.24 | $96.65 | 15,435 |
| 2021-08-04 | $98.74 | $98.75 | $97.85 | $98.32 | $96.73 | 11,295 |
| 2021-08-03 | $99.30 | $99.30 | $98.44 | $98.98 | $97.38 | 11,963 |
| 2021-08-02 | $97.14 | $97.85 | $96.90 | $96.90 | $95.34 | 18,930 |
| 2021-07-30 | $95.38 | $95.38 | $94.14 | $94.41 | $92.89 | 18,504 |
| 2021-07-29 | $91.64 | $91.89 | $91.08 | $91.69 | $90.21 | 12,049 |
| 2021-07-28 | $90.38 | $91.01 | $90.23 | $90.84 | $89.38 | 19,133 |
| 2021-07-27 | $90.84 | $90.93 | $90.24 | $90.61 | $89.15 | 17,366 |
| 2021-07-26 | $91.03 | $91.06 | $90.32 | $90.96 | $89.49 | 31,825 |
| 2021-07-23 | $90.01 | $91.52 | $90.01 | $91.31 | $89.83 | 14,589 |
| 2021-07-22 | $90.44 | $90.59 | $90.02 | $90.47 | $89.01 | 11,562 |
| 2021-07-21 | $88.65 | $89.96 | $88.57 | $89.76 | $88.31 | 31,909 |
| 2021-07-20 | $87.43 | $88.75 | $87.32 | $88.65 | $87.22 | 68,391 |
| 2021-07-19 | $87.36 | $87.64 | $86.66 | $87.43 | $86.02 | 34,272 |
| 2021-07-16 | $89.92 | $90.31 | $89.26 | $89.40 | $87.96 | 88,041 |
| 2021-07-15 | $91.15 | $91.27 | $90.43 | $90.82 | $89.36 | 67,896 |
| 2021-07-14 | $92.74 | $93.09 | $92.57 | $92.81 | $91.31 | 182,133 |
| 2021-07-13 | $92.89 | $92.95 | $92.22 | $92.41 | $90.92 | 48,954 |
| 2021-07-12 | $92.19 | $92.79 | $92.14 | $92.75 | $91.25 | 49,350 |
| 2021-07-09 | $90.89 | $91.75 | $90.89 | $91.50 | $90.02 | 26,691 |
| 2021-07-08 | $90.07 | $90.77 | $90.06 | $90.59 | $89.13 | 21,345 |
| 2021-07-07 | $90.96 | $91.83 | $90.85 | $91.68 | $90.20 | 20,385 |
| 2021-07-06 | $89.66 | $90.77 | $89.25 | $89.83 | $88.38 | 17,707 |
| 2021-07-02 | $91.36 | $91.36 | $89.92 | $90.51 | $89.05 | 13,993 |
| 2021-07-01 | $91.07 | $91.29 | $90.37 | $91.00 | $89.53 | 33,483 |
| 2021-06-30 | $92.75 | $92.91 | $92.04 | $92.45 | $90.95 | 26,464 |
| 2021-06-29 | $92.74 | $92.89 | $92.38 | $92.81 | $91.32 | 22,126 |
| 2021-06-28 | $93.83 | $93.83 | $92.04 | $92.16 | $90.67 | 25,269 |
| 2021-06-25 | $93.30 | $93.30 | $92.66 | $92.82 | $91.32 | 50,833 |
| 2021-06-24 | $93.37 | $93.42 | $92.33 | $92.48 | $90.98 | 207,515 |
| 2021-06-23 | $91.66 | $92.04 | $91.10 | $91.19 | $89.72 | 97,636 |
| 2021-06-22 | $88.74 | $89.81 | $88.74 | $89.76 | $88.31 | 12,826 |
| 2021-06-21 | $88.94 | $89.99 | $88.94 | $89.99 | $88.54 | 21,951 |
| 2021-06-18 | $88.92 | $89.00 | $88.42 | $88.79 | $87.36 | 15,470 |
| 2021-06-17 | $88.29 | $89.15 | $88.12 | $88.66 | $87.23 | 29,703 |
| 2021-06-16 | $89.61 | $89.81 | $88.75 | $88.84 | $87.41 | 19,820 |
| 2021-06-15 | $89.60 | $89.93 | $89.57 | $89.77 | $88.32 | 21,242 |
| 2021-06-14 | $89.83 | $90.24 | $89.77 | $89.91 | $88.46 | 12,990 |
| 2021-06-11 | $90.37 | $90.45 | $89.16 | $89.68 | $88.23 | 83,917 |
| 2021-06-10 | $89.77 | $89.77 | $88.63 | $89.45 | $88.01 | 23,361 |
| 2021-06-09 | $89.70 | $89.70 | $88.78 | $88.78 | $87.35 | 26,012 |
| 2021-06-08 | $89.87 | $90.37 | $89.41 | $90.34 | $88.88 | 38,056 |
| 2021-06-07 | $88.36 | $89.00 | $88.32 | $88.96 | $87.53 | 16,590 |
| 2021-06-04 | $88.78 | $88.78 | $87.33 | $87.72 | $86.31 | 51,112 |
| 2021-06-03 | $87.75 | $89.35 | $87.54 | $89.35 | $87.25 | 30,743 |
| 2021-06-02 | $87.77 | $89.31 | $87.77 | $88.39 | $86.32 | 18,263 |
| 2021-06-01 | $87.67 | $89.10 | $87.33 | $88.20 | $86.13 | 36,337 |
| 2021-05-28 | $86.70 | $88.12 | $86.70 | $87.52 | $85.47 | 17,321 |
| 2021-05-27 | $87.08 | $87.35 | $86.42 | $87.35 | $85.30 | 17,715 |
| 2021-05-26 | $87.55 | $87.62 | $86.70 | $87.16 | $85.11 | 13,005 |
| 2021-05-25 | $86.19 | $87.06 | $86.19 | $86.56 | $84.53 | 26,889 |
| 2021-05-24 | $87.21 | $87.34 | $86.91 | $87.22 | $85.17 | 10,197 |
| 2021-05-21 | $86.80 | $87.08 | $86.61 | $87.08 | $85.04 | 19,969 |
| 2021-05-20 | $85.66 | $86.41 | $85.61 | $86.29 | $84.26 | 18,515 |
| 2021-05-19 | $83.52 | $84.32 | $83.18 | $83.91 | $81.94 | 28,635 |
| 2021-05-18 | $85.99 | $85.99 | $85.25 | $85.51 | $83.50 | 23,647 |
| 2021-05-17 | $84.88 | $85.65 | $84.69 | $85.58 | $83.57 | 23,063 |
| 2021-05-14 | $84.49 | $85.45 | $84.39 | $85.34 | $83.33 | 33,745 |
| 2021-05-13 | $83.34 | $83.99 | $83.15 | $83.85 | $81.89 | 41,425 |
| 2021-05-12 | $83.57 | $83.65 | $82.77 | $83.04 | $81.09 | 21,493 |
| 2021-05-11 | $83.43 | $84.06 | $83.16 | $83.90 | $81.93 | 33,156 |
| 2021-05-10 | $85.81 | $85.84 | $84.41 | $84.50 | $82.52 | 14,585 |
| 2021-05-07 | $84.70 | $85.70 | $84.57 | $85.69 | $83.68 | 13,433 |
| 2021-05-06 | $83.74 | $84.52 | $83.71 | $83.73 | $81.76 | 17,497 |
| 2021-05-05 | $83.59 | $83.82 | $83.06 | $83.40 | $81.44 | 15,829 |
| 2021-05-04 | $83.19 | $83.40 | $82.70 | $82.87 | $80.93 | 19,857 |
| 2021-05-03 | $83.76 | $84.32 | $83.71 | $84.02 | $82.05 | 30,546 |
| 2021-04-30 | $84.24 | $84.43 | $82.90 | $82.92 | $80.97 | 16,981 |
| 2021-04-29 | $85.33 | $85.91 | $85.01 | $85.91 | $83.89 | 16,624 |
| 2021-04-28 | $85.05 | $85.74 | $84.96 | $85.74 | $83.73 | 17,312 |
| 2021-04-27 | $83.64 | $84.66 | $83.47 | $84.52 | $82.53 | 18,356 |
| 2021-04-26 | $84.92 | $84.97 | $84.67 | $84.67 | $82.68 | 12,537 |
| 2021-04-23 | $84.72 | $85.52 | $84.42 | $85.34 | $83.34 | 23,245 |
| 2021-04-22 | $85.16 | $86.26 | $85.01 | $85.21 | $83.21 | 18,634 |
| 2021-04-21 | $84.05 | $85.30 | $84.05 | $84.88 | $82.89 | 14,827 |
| 2021-04-20 | $83.75 | $83.86 | $83.31 | $83.82 | $81.85 | 27,427 |
| 2021-04-19 | $84.21 | $84.26 | $83.74 | $83.97 | $82.00 | 16,429 |
| 2021-04-16 | $82.99 | $83.75 | $82.98 | $83.71 | $81.75 | 34,618 |
| 2021-04-15 | $83.31 | $83.87 | $83.24 | $83.69 | $81.73 | 34,338 |
| 2021-04-14 | $82.34 | $83.28 | $82.24 | $82.56 | $80.62 | 28,934 |
| 2021-04-13 | $81.83 | $82.37 | $81.66 | $82.15 | $80.22 | 26,225 |
| 2021-04-12 | $82.60 | $83.25 | $82.46 | $82.53 | $80.59 | 35,772 |
| 2021-04-09 | $81.10 | $81.58 | $80.94 | $81.41 | $79.50 | 43,253 |
| 2021-04-08 | $81.95 | $81.95 | $80.97 | $81.20 | $79.29 | 32,633 |
| 2021-04-07 | $81.62 | $82.63 | $80.84 | $80.99 | $79.09 | 22,121 |
| 2021-04-06 | $81.70 | $82.02 | $81.40 | $81.90 | $79.98 | 29,482 |
| 2021-04-05 | $82.28 | $83.16 | $82.13 | $82.63 | $80.69 | 34,804 |
| 2021-04-01 | $81.36 | $81.97 | $81.35 | $81.85 | $79.93 | 18,866 |
| 2021-03-31 | $81.38 | $81.79 | $81.20 | $81.54 | $79.63 | 17,793 |
| 2021-03-30 | $80.41 | $81.04 | $80.41 | $80.82 | $78.93 | 22,274 |
| 2021-03-29 | $80.77 | $81.31 | $80.64 | $81.13 | $79.22 | 18,441 |
| 2021-03-26 | $80.30 | $80.43 | $79.57 | $80.35 | $78.46 | 34,177 |
| 2021-03-25 | $79.68 | $80.48 | $79.13 | $80.48 | $78.59 | 19,855 |
| 2021-03-24 | $78.90 | $79.22 | $78.66 | $78.71 | $76.86 | 20,557 |
| 2021-03-23 | $77.51 | $79.98 | $77.42 | $78.14 | $76.31 | 36,715 |
| 2021-03-22 | $77.30 | $77.75 | $76.91 | $77.25 | $75.44 | 23,764 |
| 2021-03-19 | $78.34 | $79.12 | $77.98 | $77.99 | $76.16 | 17,064 |
| 2021-03-18 | $79.64 | $80.12 | $79.01 | $79.01 | $77.16 | 29,361 |
| 2021-03-17 | $80.22 | $81.11 | $79.74 | $81.11 | $79.21 | 21,153 |
| 2021-03-16 | $82.16 | $82.16 | $81.10 | $81.72 | $79.80 | 24,299 |
| 2021-03-15 | $83.33 | $83.69 | $82.93 | $83.39 | $81.43 | 20,546 |
| 2021-03-12 | $84.58 | $84.58 | $83.16 | $84.17 | $82.19 | 32,049 |
| 2021-03-11 | $84.64 | $84.97 | $83.57 | $84.88 | $82.89 | 20,897 |
| 2021-03-10 | $82.95 | $82.95 | $81.89 | $82.21 | $80.28 | 21,308 |
| 2021-03-09 | $82.08 | $82.08 | $81.45 | $81.86 | $79.94 | 26,817 |
| 2021-03-08 | $81.05 | $81.66 | $80.59 | $81.03 | $79.13 | 21,672 |
| 2021-03-05 | $79.76 | $80.65 | $79.54 | $80.54 | $78.65 | 26,577 |
| 2021-03-04 | $80.64 | $80.91 | $79.11 | $79.68 | $77.81 | 22,774 |
| 2021-03-03 | $81.11 | $82.27 | $80.85 | $80.85 | $78.95 | 23,374 |
| 2021-03-02 | $82.50 | $82.83 | $82.23 | $82.74 | $80.80 | 32,104 |
| 2021-03-01 | $82.03 | $82.50 | $81.84 | $82.45 | $80.51 | 20,684 |
| 2021-02-26 | $82.45 | $82.45 | $81.14 | $81.75 | $79.83 | 45,995 |
| 2021-02-25 | $83.07 | $83.22 | $81.50 | $81.75 | $79.83 | 45,995 |
| 2021-02-24 | $82.43 | $83.72 | $82.18 | $83.72 | $81.76 | 29,170 |
| 2021-02-23 | $82.57 | $83.20 | $82.43 | $83.20 | $81.25 | 27,151 |
| 2021-02-22 | $82.67 | $83.65 | $82.35 | $83.13 | $81.18 | 241,836 |
| 2021-02-19 | $83.15 | $83.15 | $82.24 | $82.45 | $80.52 | 78,679 |
| 2021-02-18 | $83.70 | $83.70 | $82.56 | $82.92 | $80.97 | 94,788 |
| 2021-02-17 | $82.14 | $82.92 | $81.95 | $82.92 | $80.97 | 94,788 |
| 2021-02-16 | $84.26 | $84.86 | $83.50 | $84.84 | $82.85 | 140,152 |
| 2021-02-12 | $81.93 | $83.16 | $81.93 | $83.16 | $81.21 | 90,488 |
| 2021-02-11 | $80.10 | $80.41 | $79.91 | $80.41 | $78.52 | 98,263 |
| 2021-02-10 | $80.43 | $80.61 | $79.84 | $80.26 | $78.38 | 35,009 |
| 2021-02-09 | $80.54 | $81.21 | $80.40 | $81.21 | $79.30 | 70,101 |
| 2021-02-08 | $78.80 | $79.47 | $78.80 | $79.26 | $77.40 | 109,241 |
| 2021-02-05 | $76.76 | $77.76 | $76.76 | $77.76 | $75.94 | 131,576 |
| 2021-02-04 | $74.61 | $75.51 | $74.61 | $75.50 | $73.73 | 30,869 |
| 2021-02-03 | $74.09 | $74.09 | $72.82 | $73.21 | $71.49 | 28,038 |
| 2021-02-02 | $74.18 | $74.38 | $73.35 | $74.31 | $72.57 | 22,751 |
| 2021-02-01 | $72.67 | $73.07 | $72.56 | $73.06 | $71.35 | 21,159 |
| 2021-01-29 | $72.17 | $72.17 | $70.60 | $71.06 | $69.39 | 29,575 |
| 2021-01-28 | $71.42 | $71.97 | $71.33 | $71.96 | $70.27 | 48,112 |
| 2021-01-27 | $71.72 | $71.89 | $70.77 | $71.28 | $69.61 | 22,173 |
| 2021-01-26 | $73.35 | $73.75 | $73.32 | $73.75 | $72.02 | 31,120 |
| 2021-01-25 | $72.89 | $73.71 | $72.89 | $73.71 | $71.98 | 21,047 |
| 2021-01-22 | $75.04 | $75.04 | $74.42 | $74.70 | $72.95 | 31,622 |
| 2021-01-21 | $74.27 | $74.96 | $74.23 | $74.70 | $72.95 | 23,203 |
| 2021-01-20 | $75.20 | $75.72 | $75.11 | $75.63 | $73.86 | 23,897 |
| 2021-01-19 | $74.81 | $75.90 | $74.47 | $74.68 | $72.93 | 36,866 |
| 2021-01-15 | $75.25 | $75.38 | $74.45 | $74.70 | $72.95 | 34,988 |
| 2021-01-14 | $77.34 | $77.34 | $76.47 | $76.72 | $74.92 | 27,177 |
| 2021-01-13 | $77.91 | $78.45 | $77.90 | $78.07 | $76.24 | 30,658 |
| 2021-01-12 | $79.29 | $79.29 | $77.70 | $78.48 | $76.64 | 47,142 |
| 2021-01-11 | $78.69 | $78.83 | $78.20 | $78.44 | $76.60 | 28,640 |
| 2021-01-08 | $80.14 | $80.36 | $79.63 | $80.15 | $78.27 | 24,327 |
| 2021-01-07 | $78.87 | $79.25 | $78.70 | $78.87 | $77.02 | 27,271 |
| 2021-01-06 | $78.79 | $79.29 | $78.42 | $79.00 | $77.15 | 19,169 |
| 2021-01-05 | $78.65 | $78.75 | $78.00 | $78.45 | $76.61 | 19,118 |
| 2021-01-04 | $80.11 | $80.13 | $77.99 | $78.71 | $76.86 | 21,299 |
| 2020-12-31 | $78.80 | $78.80 | $77.62 | $77.76 | $75.94 | 14,244 |
| 2020-12-30 | $80.49 | $80.49 | $78.84 | $78.84 | $76.99 | 15,973 |
| 2020-12-29 | $80.22 | $80.22 | $79.27 | $79.30 | $76.76 | 42,604 |
| 2020-12-28 | $79.59 | $80.70 | $78.86 | $79.45 | $76.90 | 12,112 |
| 2020-12-24 | $79.24 | $79.70 | $78.68 | $79.50 | $76.95 | 13,844 |
| 2020-12-23 | $78.90 | $79.14 | $78.57 | $78.58 | $76.06 | 27,210 |
| 2020-12-22 | $78.50 | $78.50 | $77.62 | $78.08 | $75.57 | 16,231 |
| 2020-12-21 | $77.02 | $78.32 | $76.73 | $78.02 | $75.52 | 22,091 |
| 2020-12-18 | $79.76 | $81.29 | $79.17 | $79.26 | $76.72 | 44,872 |
| 2020-12-17 | $79.44 | $79.49 | $78.78 | $78.80 | $76.27 | 20,846 |
| 2020-12-16 | $78.91 | $79.61 | $78.91 | $79.26 | $76.72 | 25,093 |
| 2020-12-15 | $78.88 | $79.07 | $78.40 | $79.07 | $76.53 | 15,373 |
| 2020-12-14 | $78.64 | $78.89 | $78.50 | $78.53 | $76.00 | 13,962 |
| 2020-12-11 | $77.73 | $77.92 | $77.44 | $77.68 | $75.19 | 14,475 |
| 2020-12-10 | $77.82 | $78.13 | $77.67 | $78.05 | $75.55 | 11,884 |
| 2020-12-09 | $78.55 | $78.55 | $77.63 | $78.01 | $75.51 | 18,739 |
| 2020-12-08 | $77.07 | $77.38 | $76.80 | $77.33 | $74.85 | 17,650 |
| 2020-12-07 | $77.35 | $77.39 | $77.03 | $77.16 | $74.68 | 16,962 |
| 2020-12-04 | $76.95 | $77.02 | $76.58 | $77.02 | $74.55 | 23,946 |
| 2020-12-03 | $76.64 | $77.08 | $76.32 | $76.32 | $73.87 | 16,906 |
| 2020-12-02 | $76.07 | $76.43 | $76.05 | $76.31 | $73.86 | 54,341 |
| 2020-12-01 | $75.07 | $75.99 | $74.80 | $75.87 | $73.44 | 37,516 |
| 2020-11-30 | $72.66 | $73.15 | $72.39 | $72.50 | $70.17 | 98,919 |
| 2020-11-27 | $72.18 | $72.83 | $71.74 | $72.42 | $70.10 | 143,620 |
| 2020-11-25 | $70.00 | $70.92 | $69.94 | $70.92 | $68.64 | 420,385 |
| 2020-11-24 | $69.99 | $70.30 | $69.75 | $70.28 | $68.02 | 25,786 |
| 2020-11-23 | $69.11 | $69.29 | $68.87 | $69.21 | $66.98 | 24,077 |
| 2020-11-20 | $68.57 | $68.57 | $68.06 | $68.30 | $66.11 | 494,376 |
| 2020-11-19 | $68.28 | $68.34 | $67.41 | $67.88 | $65.70 | 618,499 |
| 2020-11-18 | $69.52 | $69.54 | $68.63 | $68.65 | $66.45 | 82,310 |
| 2020-11-17 | $69.92 | $70.69 | $69.24 | $69.41 | $67.18 | 870,136 |
| 2020-11-16 | $70.50 | $70.77 | $69.43 | $69.76 | $67.52 | 467,163 |
| 2020-11-13 | $69.21 | $69.96 | $69.21 | $69.71 | $67.47 | 466,724 |
| 2020-11-12 | $69.51 | $69.85 | $68.71 | $68.90 | $66.69 | 236,609 |
| 2020-11-11 | $70.60 | $70.60 | $69.99 | $70.16 | $67.91 | 447,601 |
| 2020-11-10 | $71.30 | $71.30 | $70.32 | $70.65 | $68.38 | 112,005 |
| 2020-11-09 | $72.37 | $72.81 | $70.35 | $70.53 | $68.27 | 39,187 |
| 2020-11-06 | $67.01 | $67.01 | $66.52 | $66.62 | $64.48 | 27,719 |
| 2020-11-05 | $66.04 | $66.04 | $65.26 | $65.74 | $63.63 | 29,668 |
| 2020-11-04 | $62.66 | $63.92 | $62.66 | $63.37 | $61.34 | 27,861 |
| 2020-11-03 | $62.21 | $62.56 | $61.76 | $61.91 | $59.92 | 34,458 |
| 2020-11-02 | $61.80 | $62.33 | $61.23 | $61.47 | $59.50 | 54,886 |
| 2020-10-30 | $61.96 | $62.27 | $61.42 | $61.69 | $59.71 | 37,350 |
| 2020-10-29 | $61.75 | $62.38 | $61.50 | $61.85 | $59.87 | 77,901 |
| 2020-10-28 | $62.24 | $62.84 | $61.87 | $62.34 | $60.34 | 31,038 |
| 2020-10-27 | $66.64 | $66.64 | $65.40 | $65.71 | $63.60 | 25,603 |
| 2020-10-26 | $67.44 | $67.55 | $66.39 | $66.65 | $64.51 | 36,043 |
| 2020-10-23 | $68.63 | $68.82 | $68.17 | $68.73 | $66.52 | 47,661 |
| 2020-10-22 | $67.43 | $67.86 | $67.26 | $67.75 | $65.57 | 19,333 |
| 2020-10-21 | $67.69 | $67.93 | $67.35 | $67.41 | $65.25 | 20,164 |
| 2020-10-20 | $68.61 | $69.48 | $68.61 | $69.09 | $66.87 | 21,509 |
| 2020-10-19 | $68.24 | $68.33 | $67.36 | $67.36 | $65.20 | 18,500 |
| 2020-10-16 | $68.28 | $69.10 | $67.89 | $68.06 | $65.88 | 35,965 |
| 2020-10-15 | $67.44 | $68.42 | $67.00 | $68.38 | $66.19 | 48,131 |
| 2020-10-14 | $70.16 | $70.29 | $69.59 | $69.81 | $67.57 | 42,863 |
| 2020-10-13 | $70.60 | $70.60 | $69.65 | $69.83 | $67.59 | 41,914 |
| 2020-10-12 | $71.50 | $71.71 | $71.06 | $71.18 | $68.90 | 35,510 |
| 2020-10-09 | $71.45 | $72.06 | $71.45 | $71.71 | $69.41 | 20,030 |
| 2020-10-08 | $70.50 | $71.34 | $70.46 | $71.32 | $69.03 | 288,154 |
| 2020-10-07 | $69.36 | $70.63 | $69.36 | $70.41 | $68.15 | 47,877 |
| 2020-10-06 | $69.81 | $69.97 | $68.71 | $68.74 | $66.53 | 26,362 |
| 2020-10-05 | $68.88 | $69.35 | $68.76 | $69.25 | $67.03 | 52,209 |
| 2020-10-02 | $68.64 | $69.65 | $68.64 | $69.50 | $67.27 | 23,298 |
| 2020-10-01 | $67.33 | $67.78 | $67.28 | $67.37 | $65.21 | 41,529 |
| 2020-09-30 | $67.34 | $68.39 | $62.18 | $68.28 | $66.09 | 38,570 |
| 2020-09-29 | $67.23 | $67.94 | $67.23 | $67.70 | $65.52 | 26,298 |
| 2020-09-28 | $65.36 | $66.00 | $65.21 | $65.82 | $63.71 | 25,536 |
| 2020-09-25 | $62.16 | $63.55 | $62.14 | $63.50 | $61.46 | 24,660 |
| 2020-09-24 | $62.38 | $62.96 | $61.93 | $62.18 | $60.18 | 104,068 |
| 2020-09-23 | $63.40 | $63.40 | $61.68 | $61.68 | $59.70 | 191,784 |
| 2020-09-22 | $64.05 | $64.05 | $62.13 | $62.87 | $60.85 | 101,519 |
| 2020-09-21 | $64.31 | $64.40 | $63.46 | $64.40 | $62.33 | 89,513 |
| 2020-09-18 | $66.52 | $66.59 | $66.01 | $66.45 | $64.32 | 42,882 |
| 2020-09-17 | $65.26 | $66.51 | $65.26 | $66.18 | $64.06 | 55,722 |
| 2020-09-16 | $65.79 | $67.67 | $65.58 | $66.33 | $64.20 | 197,753 |
| 2020-09-15 | $66.11 | $66.11 | $65.17 | $65.67 | $63.56 | 113,779 |
| 2020-09-14 | $65.84 | $66.06 | $65.32 | $65.40 | $63.30 | 37,382 |
| 2020-09-11 | $66.11 | $66.30 | $65.52 | $66.18 | $64.06 | 36,243 |
| 2020-09-10 | $66.45 | $66.77 | $65.44 | $65.69 | $63.58 | 25,686 |
| 2020-09-09 | $65.77 | $66.48 | $65.70 | $66.14 | $64.02 | 25,137 |
| 2020-09-08 | $64.14 | $65.81 | $64.14 | $65.02 | $62.93 | 56,329 |
| 2020-09-04 | $66.38 | $66.91 | $65.25 | $66.54 | $64.40 | 42,974 |
| 2020-09-03 | $67.86 | $68.18 | $66.33 | $66.94 | $64.79 | 30,106 |
| 2020-09-02 | $67.68 | $67.68 | $66.52 | $67.58 | $65.41 | 29,435 |
| 2020-09-01 | $65.38 | $65.84 | $65.10 | $65.56 | $63.46 | 40,855 |
| 2020-08-31 | $67.52 | $67.62 | $66.77 | $67.15 | $64.99 | 31,434 |
| 2020-08-28 | $67.06 | $67.78 | $67.00 | $67.75 | $65.58 | 24,697 |
| 2020-08-27 | $67.72 | $67.72 | $66.09 | $66.89 | $64.74 | 21,264 |
| 2020-08-26 | $66.83 | $67.80 | $66.70 | $67.80 | $65.62 | 24,385 |
| 2020-08-25 | $65.59 | $66.12 | $65.59 | $66.10 | $63.98 | 76,726 |
| 2020-08-24 | $66.72 | $66.72 | $65.35 | $65.80 | $63.69 | 37,466 |
| 2020-08-21 | $63.71 | $64.47 | $63.66 | $64.25 | $62.19 | 26,421 |
| 2020-08-20 | $64.31 | $65.26 | $64.31 | $65.06 | $62.97 | 43,596 |
| 2020-08-19 | $66.78 | $67.68 | $65.55 | $65.91 | $63.79 | 42,010 |
| 2020-08-18 | $66.11 | $66.21 | $65.53 | $66.21 | $64.08 | 38,570 |
| 2020-08-17 | $66.16 | $66.16 | $65.65 | $66.08 | $63.96 | 41,171 |
| 2020-08-14 | $64.76 | $65.68 | $64.67 | $64.96 | $62.88 | 32,617 |
| 2020-08-13 | $65.97 | $66.23 | $65.53 | $65.94 | $63.82 | 29,015 |
| 2020-08-12 | $66.62 | $66.66 | $66.35 | $66.54 | $64.40 | 21,488 |
| 2020-08-11 | $66.16 | $66.16 | $64.67 | $64.69 | $62.61 | 22,635 |
| 2020-08-10 | $64.63 | $64.79 | $63.90 | $64.26 | $62.20 | 19,513 |
| 2020-08-07 | $64.42 | $64.54 | $63.98 | $64.49 | $62.42 | 34,990 |
| 2020-08-06 | $64.77 | $65.13 | $64.25 | $65.08 | $62.99 | 43,368 |
| 2020-08-05 | $65.35 | $65.86 | $65.09 | $65.09 | $63.00 | 32,536 |
| 2020-08-04 | $64.81 | $65.27 | $64.76 | $65.22 | $63.13 | 21,234 |
| 2020-08-03 | $65.33 | $65.33 | $64.02 | $65.13 | $63.04 | 21,512 |
| 2020-07-31 | $68.01 | $68.09 | $65.68 | $66.34 | $64.21 | 205,020 |
| 2020-07-30 | $66.93 | $68.74 | $66.93 | $68.41 | $66.21 | 138,396 |
| 2020-07-29 | $69.54 | $69.59 | $68.19 | $69.49 | $67.26 | 105,478 |
| 2020-07-28 | $67.39 | $68.22 | $67.24 | $67.75 | $65.57 | 25,237 |
| 2020-07-27 | $67.46 | $67.73 | $66.74 | $66.74 | $64.60 | 67,106 |
| 2020-07-24 | $66.72 | $67.69 | $66.44 | $66.86 | $64.72 | 29,229 |
| 2020-07-23 | $67.33 | $67.89 | $66.68 | $66.86 | $64.71 | 34,807 |
| 2020-07-22 | $66.92 | $67.23 | $66.50 | $67.23 | $65.07 | 44,824 |
| 2020-07-21 | $67.76 | $68.57 | $67.34 | $67.34 | $65.18 | 33,906 |
| 2020-07-20 | $66.99 | $67.37 | $66.67 | $67.37 | $65.21 | 22,349 |
| 2020-07-17 | $67.34 | $67.88 | $67.31 | $67.81 | $65.63 | 32,692 |
| 2020-07-16 | $67.41 | $67.79 | $67.34 | $67.54 | $65.37 | 50,277 |
| 2020-07-15 | $69.41 | $69.67 | $68.44 | $68.98 | $66.77 | 24,078 |
| 2020-07-14 | $67.30 | $67.80 | $67.01 | $67.62 | $65.45 | 28,295 |
| 2020-07-13 | $68.25 | $69.16 | $67.07 | $67.15 | $64.99 | 23,838 |
| 2020-07-10 | $66.14 | $67.17 | $65.56 | $66.46 | $64.33 | 26,205 |
| 2020-07-09 | $67.16 | $67.25 | $65.98 | $66.34 | $64.21 | 21,472 |
| 2020-07-08 | $66.70 | $67.55 | $66.41 | $67.07 | $64.92 | 86,352 |
| 2020-07-07 | $66.82 | $67.24 | $66.58 | $66.59 | $64.45 | 31,001 |
| 2020-07-06 | $68.10 | $68.10 | $66.89 | $67.36 | $65.20 | 32,450 |
| 2020-07-02 | $66.22 | $66.22 | $65.11 | $65.68 | $63.57 | 47,600 |
| 2020-07-01 | $64.69 | $65.47 | $63.87 | $65.22 | $63.13 | 24,272 |
| 2020-06-30 | $64.03 | $64.54 | $63.68 | $64.50 | $62.43 | 35,316 |
| 2020-06-29 | $65.35 | $66.44 | $65.33 | $66.37 | $64.24 | 44,861 |
| 2020-06-26 | $64.93 | $65.41 | $64.15 | $64.52 | $62.45 | 27,529 |
| 2020-06-25 | $63.94 | $65.33 | $63.94 | $65.28 | $63.19 | 35,895 |
| 2020-06-24 | $64.63 | $64.70 | $63.20 | $63.40 | $61.37 | 21,499 |
| 2020-06-23 | $67.14 | $67.14 | $66.13 | $66.41 | $64.28 | 26,303 |
| 2020-06-22 | $65.27 | $66.06 | $65.27 | $66.04 | $63.92 | 49,073 |
| 2020-06-19 | $65.84 | $66.11 | $64.83 | $65.23 | $63.14 | 42,778 |
| 2020-06-18 | $64.22 | $64.92 | $64.00 | $64.47 | $62.40 | 67,003 |
| 2020-06-17 | $64.80 | $65.27 | $64.47 | $64.66 | $62.58 | 89,633 |
| 2020-06-16 | $64.79 | $65.13 | $63.69 | $64.23 | $62.17 | 41,425 |
| 2020-06-15 | $62.67 | $64.34 | $62.65 | $64.00 | $61.95 | 29,847 |
| 2020-06-12 | $64.89 | $64.89 | $63.14 | $64.54 | $62.47 | 27,835 |
| 2020-06-11 | $64.59 | $64.86 | $62.68 | $62.79 | $60.77 | 34,493 |
| 2020-06-10 | $67.20 | $67.84 | $66.76 | $67.29 | $65.13 | 38,226 |
| 2020-06-09 | $68.76 | $69.53 | $68.12 | $69.47 | $67.24 | 202,238 |
| 2020-06-08 | $69.93 | $69.97 | $68.95 | $69.74 | $67.50 | 45,642 |
| 2020-06-05 | $70.21 | $71.25 | $69.65 | $70.25 | $68.00 | 25,936 |
| 2020-06-04 | $68.01 | $68.67 | $67.96 | $68.41 | $66.21 | 51,170 |
| 2020-06-03 | $67.59 | $68.73 | $67.57 | $68.72 | $66.51 | 28,329 |
| 2020-06-02 | $67.00 | $67.53 | $66.73 | $67.36 | $65.20 | 112,785 |
| 2020-06-01 | $65.58 | $66.03 | $65.42 | $65.87 | $63.76 | 45,546 |
| 2020-05-29 | $66.60 | $66.60 | $64.17 | $65.01 | $62.92 | 28,761 |
| 2020-05-28 | $65.04 | $66.73 | $64.76 | $66.03 | $63.91 | 39,265 |
| 2020-05-27 | $63.89 | $64.70 | $62.85 | $64.69 | $62.61 | 41,722 |
| 2020-05-26 | $61.84 | $61.85 | $60.92 | $60.92 | $58.96 | 40,747 |
| 2020-05-22 | $60.02 | $60.46 | $59.88 | $60.25 | $58.32 | 28,315 |
| 2020-05-21 | $61.60 | $61.67 | $60.84 | $61.17 | $59.21 | 26,323 |
| 2020-05-20 | $61.31 | $62.71 | $60.80 | $62.06 | $60.07 | 49,937 |
| 2020-05-19 | $61.32 | $61.86 | $60.90 | $61.25 | $59.28 | 89,611 |
| 2020-05-18 | $59.46 | $61.70 | $59.46 | $61.53 | $59.56 | 113,981 |
| 2020-05-15 | $57.99 | $58.85 | $57.89 | $58.72 | $56.84 | 33,631 |
| 2020-05-14 | $57.12 | $58.69 | $57.06 | $58.51 | $56.63 | 58,528 |
| 2020-05-13 | $59.55 | $59.57 | $58.22 | $58.78 | $56.89 | 49,334 |
| 2020-05-12 | $61.53 | $62.03 | $60.76 | $60.76 | $58.81 | 62,048 |
| 2020-05-11 | $61.46 | $62.01 | $61.22 | $61.86 | $59.87 | 101,210 |
| 2020-05-08 | $59.53 | $60.42 | $59.48 | $60.20 | $58.27 | 45,561 |
| 2020-05-07 | $59.71 | $59.96 | $59.07 | $59.65 | $57.74 | 57,048 |
| 2020-05-06 | $59.71 | $59.71 | $58.31 | $58.31 | $56.44 | 63,003 |
| 2020-05-05 | $58.89 | $60.01 | $58.89 | $59.65 | $57.74 | 52,077 |
| 2020-05-04 | $57.65 | $58.96 | $57.33 | $58.18 | $56.31 | 77,229 |
| 2020-05-01 | $61.30 | $61.30 | $59.72 | $60.51 | $58.57 | 41,322 |
| 2020-04-30 | $61.59 | $62.08 | $60.65 | $61.54 | $59.57 | 35,479 |
| 2020-04-29 | $60.11 | $61.10 | $60.02 | $60.80 | $58.85 | 44,538 |
| 2020-04-28 | $58.84 | $58.97 | $58.06 | $58.42 | $56.55 | 38,312 |
| 2020-04-27 | $58.26 | $59.19 | $58.19 | $58.92 | $57.03 | 64,543 |
| 2020-04-24 | $56.72 | $57.70 | $56.14 | $57.34 | $55.50 | 71,213 |
| 2020-04-23 | $57.09 | $57.88 | $56.00 | $56.03 | $54.23 | 65,144 |
| 2020-04-22 | $57.27 | $57.32 | $56.25 | $56.64 | $54.82 | 38,784 |
| 2020-04-21 | $58.14 | $58.40 | $57.34 | $57.54 | $55.69 | 58,249 |
| 2020-04-20 | $59.72 | $60.20 | $59.18 | $59.26 | $57.36 | 72,692 |
| 2020-04-17 | $59.97 | $61.39 | $59.77 | $61.24 | $59.27 | 67,535 |
| 2020-04-16 | $58.77 | $58.84 | $57.08 | $57.84 | $55.98 | 222,266 |
| 2020-04-15 | $57.35 | $57.83 | $57.00 | $57.31 | $55.47 | 170,895 |
| 2020-04-14 | $58.54 | $59.71 | $58.40 | $58.98 | $57.09 | 551,953 |
| 2020-04-13 | $57.11 | $58.65 | $57.11 | $57.96 | $56.10 | 133,323 |
| 2020-04-09 | $58.27 | $59.30 | $57.75 | $58.26 | $56.39 | 215,881 |
| 2020-04-08 | $57.72 | $57.85 | $56.79 | $57.16 | $55.33 | 467,803 |
| 2020-04-07 | $60.17 | $60.17 | $56.65 | $57.02 | $55.19 | 499,127 |
| 2020-04-06 | $56.43 | $57.50 | $56.43 | $57.20 | $55.36 | 621,771 |
| 2020-04-03 | $52.54 | $53.64 | $51.50 | $52.85 | $51.15 | 110,808 |
| 2020-04-02 | $51.91 | $52.75 | $51.42 | $52.25 | $50.57 | 74,700 |
| 2020-04-01 | $51.64 | $51.64 | $50.27 | $50.48 | $48.86 | 74,521 |
| 2020-03-31 | $53.96 | $55.01 | $53.02 | $53.58 | $51.86 | 108,938 |
| 2020-03-30 | $53.99 | $55.53 | $53.99 | $54.72 | $52.96 | 79,520 |
| 2020-03-27 | $55.86 | $57.85 | $55.67 | $56.03 | $54.23 | 86,182 |
| 2020-03-26 | $59.22 | $60.88 | $59.08 | $60.15 | $58.22 | 127,619 |
| 2020-03-25 | $58.95 | $61.44 | $57.47 | $60.01 | $58.08 | 163,243 |
| 2020-03-24 | $56.52 | $58.98 | $55.86 | $57.59 | $55.74 | 111,672 |
| 2020-03-23 | $55.55 | $56.43 | $51.31 | $52.79 | $51.10 | 88,059 |
| 2020-03-20 | $60.05 | $60.09 | $56.89 | $57.28 | $55.44 | 87,401 |
| 2020-03-19 | $57.28 | $58.34 | $54.95 | $56.10 | $54.30 | 152,123 |
| 2020-03-18 | $55.09 | $55.85 | $51.23 | $53.85 | $52.12 | 185,230 |
| 2020-03-17 | $52.59 | $54.83 | $50.63 | $53.26 | $51.55 | 128,184 |
| 2020-03-16 | $48.97 | $54.09 | $48.79 | $52.00 | $50.33 | 191,885 |
| 2020-03-13 | $59.16 | $59.16 | $54.14 | $57.80 | $55.95 | 334,215 |
| 2020-03-12 | $56.32 | $58.34 | $55.34 | $55.41 | $53.63 | 230,912 |
| 2020-03-11 | $61.71 | $61.86 | $59.76 | $60.50 | $58.56 | 138,518 |
| 2020-03-10 | $63.95 | $63.95 | $60.62 | $62.72 | $60.71 | 129,022 |
| 2020-03-09 | $63.28 | $65.67 | $63.18 | $63.88 | $61.83 | 66,582 |
| 2020-03-06 | $68.15 | $68.30 | $67.17 | $68.06 | $65.88 | 43,586 |
| 2020-03-05 | $69.90 | $69.99 | $68.57 | $68.91 | $66.70 | 51,531 |
| 2020-03-04 | $71.53 | $72.65 | $70.78 | $72.54 | $70.21 | 79,890 |
| 2020-03-03 | $71.11 | $72.54 | $70.11 | $70.76 | $68.49 | 100,018 |
| 2020-03-02 | $67.77 | $69.04 | $67.07 | $69.04 | $66.82 | 124,651 |
| 2020-02-28 | $67.17 | $68.29 | $66.54 | $68.12 | $65.93 | 76,797 |
| 2020-02-27 | $68.58 | $69.96 | $67.78 | $67.94 | $65.76 | 70,190 |
| 2020-02-26 | $70.53 | $71.19 | $69.71 | $69.85 | $67.61 | 57,099 |
| 2020-02-25 | $71.72 | $71.90 | $70.51 | $70.61 | $68.34 | 47,680 |
| 2020-02-24 | $71.96 | $72.57 | $71.85 | $72.14 | $69.82 | 36,257 |
| 2020-02-21 | $76.96 | $77.24 | $76.76 | $77.00 | $74.53 | 31,593 |
| 2020-02-20 | $76.99 | $77.11 | $76.36 | $76.84 | $74.37 | 28,377 |
| 2020-02-19 | $76.81 | $77.08 | $76.72 | $77.07 | $74.60 | 30,782 |
| 2020-02-18 | $75.78 | $75.96 | $75.58 | $75.63 | $73.20 | 37,860 |
| 2020-02-14 | $75.63 | $75.93 | $75.30 | $75.64 | $73.21 | 26,458 |
| 2020-02-13 | $74.97 | $75.80 | $74.90 | $75.65 | $73.22 | 33,272 |
| 2020-02-12 | $75.55 | $75.78 | $75.16 | $75.77 | $73.34 | 44,801 |
| 2020-02-11 | $74.94 | $75.66 | $74.94 | $75.62 | $73.19 | 50,229 |
| 2020-02-10 | $74.37 | $75.25 | $74.37 | $75.25 | $72.84 | 37,232 |
| 2020-02-07 | $74.53 | $75.07 | $74.41 | $74.61 | $72.22 | 47,253 |
| 2020-02-06 | $75.19 | $75.59 | $74.95 | $74.95 | $72.54 | 35,132 |
| 2020-02-05 | $75.85 | $76.21 | $75.59 | $76.13 | $73.69 | 37,742 |
| 2020-02-04 | $75.43 | $75.45 | $75.05 | $75.24 | $72.83 | 49,492 |
| 2020-02-03 | $74.61 | $75.43 | $74.61 | $74.99 | $72.58 | 285,588 |
| 2020-01-31 | $74.69 | $74.69 | $73.98 | $74.10 | $71.72 | 341,085 |
| 2020-01-30 | $75.11 | $75.52 | $75.09 | $75.47 | $73.05 | 438,252 |
| 2020-01-29 | $76.39 | $76.42 | $75.31 | $75.40 | $72.98 | 789,701 |
| 2020-01-28 | $75.86 | $75.96 | $75.15 | $75.83 | $73.40 | 59,150 |
| 2020-01-27 | $74.55 | $74.95 | $74.48 | $74.80 | $72.40 | 237,716 |
| 2020-01-24 | $76.71 | $76.79 | $75.45 | $75.47 | $73.05 | 381,877 |
| 2020-01-23 | $77.51 | $77.51 | $76.74 | $77.49 | $75.00 | 80,284 |
| 2020-01-22 | $78.52 | $78.52 | $77.51 | $77.68 | $75.19 | 87,774 |
| 2020-01-21 | $78.81 | $79.31 | $78.68 | $79.11 | $76.57 | 44,444 |
| 2020-01-17 | $80.00 | $80.46 | $80.00 | $80.41 | $77.83 | 56,611 |
| 2020-01-16 | $79.08 | $79.36 | $78.87 | $79.36 | $76.81 | 53,966 |
| 2020-01-15 | $78.35 | $79.31 | $78.35 | $79.28 | $76.74 | 35,165 |
| 2020-01-14 | $77.48 | $78.03 | $77.43 | $77.93 | $75.43 | 47,275 |
| 2020-01-13 | $77.89 | $77.89 | $77.10 | $77.43 | $74.95 | 42,539 |
| 2020-01-10 | $78.49 | $78.62 | $78.22 | $78.43 | $75.91 | 56,583 |
| 2020-01-09 | $78.17 | $78.70 | $78.16 | $78.70 | $76.17 | 35,072 |
| 2020-01-08 | $76.43 | $77.63 | $76.35 | $77.59 | $75.10 | 33,725 |
| 2020-01-07 | $76.29 | $76.41 | $76.08 | $76.28 | $73.83 | 40,629 |
| 2020-01-06 | $75.57 | $76.38 | $75.47 | $76.37 | $73.92 | 31,812 |
| 2020-01-03 | $75.49 | $76.08 | $75.49 | $76.08 | $73.64 | 31,737 |
| 2020-01-02 | $76.44 | $76.66 | $76.30 | $76.66 | $74.20 | 40,336 |
| 2019-12-31 | $76.91 | $76.91 | $75.83 | $76.59 | $74.13 | 22,870 |
| 2019-12-30 | $76.20 | $76.20 | $75.45 | $75.55 | $73.13 | 26,953 |
| 2019-12-27 | $77.66 | $77.89 | $77.58 | $77.71 | $75.22 | 37,735 |
| 2019-12-26 | $76.51 | $77.26 | $76.30 | $77.26 | $74.78 | 31,422 |
| 2019-12-24 | $76.37 | $76.97 | $76.37 | $76.97 | $74.50 | 46,722 |
| 2019-12-23 | $76.79 | $76.86 | $76.48 | $76.81 | $74.34 | 33,048 |
| 2019-12-20 | $76.68 | $76.68 | $76.20 | $76.35 | $73.90 | 33,317 |
| 2019-12-19 | $77.05 | $77.18 | $76.87 | $76.95 | $74.48 | 30,594 |
| 2019-12-18 | $77.86 | $77.92 | $77.62 | $77.69 | $75.20 | 37,089 |
| 2019-12-17 | $78.63 | $78.63 | $78.29 | $78.42 | $75.90 | 39,663 |
| 2019-12-16 | $79.28 | $79.36 | $78.67 | $78.68 | $76.15 | 66,156 |
| 2019-12-13 | $78.07 | $78.57 | $78.02 | $78.39 | $75.87 | 26,209 |
| 2019-12-12 | $77.44 | $77.62 | $77.02 | $77.35 | $74.87 | 44,977 |
| 2019-12-11 | $76.69 | $77.45 | $76.69 | $77.17 | $74.69 | 34,268 |
| 2019-12-10 | $76.62 | $77.23 | $76.62 | $77.06 | $74.59 | 41,906 |
| 2019-12-09 | $75.67 | $76.10 | $75.67 | $75.97 | $73.53 | 39,868 |
| 2019-12-06 | $76.65 | $76.80 | $76.29 | $76.61 | $74.15 | 27,886 |
| 2019-12-05 | $76.80 | $76.80 | $76.18 | $76.62 | $74.16 | 27,021 |
| 2019-12-04 | $75.52 | $75.81 | $75.28 | $75.63 | $73.20 | 24,538 |
| 2019-12-03 | $74.82 | $75.35 | $74.61 | $75.34 | $72.92 | 28,950 |
| 2019-12-02 | $76.80 | $76.80 | $75.49 | $75.69 | $73.26 | 32,527 |
| 2019-11-29 | $77.33 | $77.76 | $77.25 | $77.68 | $75.19 | 20,996 |
| 2019-11-27 | $77.59 | $77.82 | $77.44 | $77.80 | $75.30 | 36,092 |
| 2019-11-26 | $77.56 | $77.71 | $77.44 | $77.65 | $75.16 | 32,512 |
| 2019-11-25 | $76.80 | $77.26 | $76.80 | $77.26 | $74.78 | 32,675 |
| 2019-11-22 | $76.57 | $76.57 | $76.19 | $76.49 | $74.04 | 22,290 |
| 2019-11-21 | $76.40 | $76.40 | $75.90 | $76.35 | $73.90 | 54,955 |
| 2019-11-20 | $76.90 | $77.03 | $76.50 | $76.81 | $74.34 | 32,755 |
| 2019-11-19 | $77.54 | $77.71 | $77.43 | $77.69 | $75.20 | 29,097 |
| 2019-11-18 | $77.17 | $77.66 | $77.03 | $77.61 | $75.12 | 55,067 |
| 2019-11-15 | $76.71 | $77.00 | $76.63 | $76.90 | $74.43 | 40,813 |
| 2019-11-14 | $76.17 | $76.70 | $76.14 | $76.70 | $74.24 | 29,172 |
| 2019-11-13 | $75.98 | $76.00 | $75.60 | $75.98 | $73.54 | 36,130 |
| 2019-11-12 | $74.59 | $74.91 | $74.35 | $74.48 | $72.09 | 23,073 |
| 2019-11-11 | $74.75 | $74.75 | $74.46 | $74.73 | $72.33 | 23,723 |
| 2019-11-08 | $74.39 | $74.77 | $74.15 | $74.77 | $72.37 | 50,328 |
| 2019-11-07 | $74.86 | $75.03 | $74.55 | $74.55 | $72.16 | 31,070 |
| 2019-11-06 | $74.77 | $74.93 | $74.50 | $74.79 | $72.39 | 31,159 |
| 2019-11-05 | $74.87 | $75.29 | $74.87 | $75.20 | $72.79 | 33,255 |
| 2019-11-04 | $76.05 | $76.05 | $75.67 | $75.94 | $73.50 | 45,260 |
| 2019-11-01 | $76.48 | $76.48 | $75.98 | $76.12 | $73.68 | 31,537 |
| 2019-10-31 | $76.16 | $76.77 | $76.15 | $76.53 | $74.07 | 46,512 |
| 2019-10-30 | $75.46 | $75.49 | $74.85 | $75.45 | $73.03 | 107,169 |
| 2019-10-29 | $74.23 | $74.44 | $73.86 | $73.96 | $71.59 | 42,994 |
| 2019-10-28 | $74.93 | $74.97 | $74.51 | $74.76 | $72.36 | 23,223 |
| 2019-10-25 | $74.08 | $74.65 | $74.03 | $74.65 | $72.25 | 19,873 |
| 2019-10-24 | $73.83 | $74.25 | $73.70 | $74.21 | $71.83 | 26,426 |
| 2019-10-23 | $73.36 | $73.89 | $73.34 | $73.85 | $71.48 | 24,673 |
| 2019-10-22 | $73.70 | $74.11 | $73.56 | $73.84 | $71.47 | 20,272 |
| 2019-10-21 | $74.38 | $74.38 | $73.90 | $74.27 | $71.89 | 34,813 |
| 2019-10-18 | $75.08 | $75.34 | $74.69 | $75.23 | $72.82 | 44,372 |
| 2019-10-17 | $75.35 | $75.35 | $74.71 | $74.91 | $72.51 | 43,628 |
| 2019-10-16 | $75.29 | $75.68 | $75.29 | $75.56 | $73.14 | 25,257 |
| 2019-10-15 | $74.63 | $75.31 | $74.55 | $75.05 | $72.64 | 27,032 |
| 2019-10-14 | $74.03 | $74.14 | $73.85 | $73.99 | $71.62 | 61,226 |
| 2019-10-11 | $73.56 | $74.20 | $73.56 | $74.11 | $71.73 | 47,135 |
| 2019-10-10 | $72.11 | $73.06 | $72.11 | $73.02 | $70.68 | 29,338 |
| 2019-10-09 | $72.46 | $73.12 | $72.22 | $73.07 | $70.73 | 34,539 |
| 2019-10-08 | $70.85 | $70.85 | $70.17 | $70.47 | $68.21 | 40,293 |
| 2019-10-07 | $70.87 | $71.31 | $70.85 | $70.94 | $68.66 | 25,122 |
| 2019-10-04 | $70.63 | $70.83 | $70.50 | $70.79 | $68.52 | 52,654 |
| 2019-10-03 | $69.52 | $70.06 | $69.45 | $69.77 | $67.53 | 23,911 |
| 2019-10-02 | $69.58 | $69.73 | $68.90 | $69.51 | $67.28 | 28,258 |
| 2019-10-01 | $71.24 | $71.26 | $70.27 | $70.42 | $68.16 | 56,138 |
| 2019-09-30 | $71.64 | $72.24 | $71.64 | $72.07 | $69.76 | 37,876 |
| 2019-09-27 | $71.41 | $71.55 | $70.97 | $71.01 | $68.73 | 115,346 |
| 2019-09-26 | $71.28 | $71.66 | $71.28 | $71.49 | $69.20 | 57,324 |
| 2019-09-25 | $70.37 | $70.74 | $70.23 | $70.58 | $68.31 | 62,115 |
| 2019-09-24 | $72.78 | $73.04 | $72.61 | $72.76 | $70.42 | 46,738 |
| 2019-09-23 | $72.26 | $73.12 | $72.26 | $72.75 | $70.42 | 72,499 |
| 2019-09-20 | $72.95 | $73.06 | $72.48 | $72.51 | $70.18 | 73,785 |
| 2019-09-19 | $72.47 | $72.48 | $72.02 | $72.10 | $69.79 | 29,416 |
| 2019-09-18 | $72.03 | $72.35 | $71.54 | $71.94 | $69.63 | 32,055 |
| 2019-09-17 | $72.18 | $73.00 | $72.15 | $73.00 | $70.66 | 36,243 |
| 2019-09-16 | $72.24 | $72.24 | $71.78 | $71.84 | $69.53 | 42,986 |
| 2019-09-13 | $71.66 | $72.21 | $71.66 | $72.10 | $69.79 | 50,736 |
| 2019-09-12 | $70.83 | $71.55 | $70.81 | $71.25 | $68.96 | 105,159 |
| 2019-09-11 | $71.33 | $71.68 | $71.15 | $71.52 | $69.22 | 32,411 |
| 2019-09-10 | $71.91 | $72.20 | $71.83 | $71.95 | $69.64 | 32,377 |
| 2019-09-09 | $73.88 | $73.91 | $72.97 | $73.13 | $70.78 | 24,400 |
| 2019-09-06 | $75.33 | $75.33 | $74.44 | $74.52 | $72.13 | 32,441 |
| 2019-09-05 | $73.94 | $74.74 | $73.94 | $74.19 | $71.81 | 36,849 |
| 2019-09-04 | $74.69 | $74.94 | $74.39 | $74.85 | $72.45 | 40,727 |
| 2019-09-03 | $72.97 | $73.62 | $72.82 | $73.40 | $71.04 | 51,937 |
| 2019-08-30 | $74.09 | $74.11 | $73.47 | $73.77 | $71.40 | 31,337 |
| 2019-08-29 | $74.44 | $74.51 | $74.10 | $74.29 | $71.91 | 27,333 |
| 2019-08-28 | $73.25 | $73.92 | $72.95 | $73.48 | $71.12 | 42,972 |
| 2019-08-27 | $73.91 | $74.04 | $73.36 | $73.43 | $71.07 | 45,668 |
| 2019-08-26 | $73.07 | $73.28 | $72.93 | $72.93 | $70.59 | 36,041 |
| 2019-08-23 | $72.30 | $72.92 | $72.30 | $72.32 | $70.00 | 34,634 |
| 2019-08-22 | $72.58 | $72.68 | $72.08 | $72.30 | $69.98 | 32,518 |
| 2019-08-21 | $72.63 | $73.01 | $72.54 | $72.87 | $70.53 | 22,234 |
| 2019-08-20 | $71.52 | $71.64 | $71.22 | $71.47 | $69.18 | 33,254 |
| 2019-08-19 | $71.52 | $71.52 | $70.96 | $71.13 | $68.85 | 34,706 |
| 2019-08-16 | $70.31 | $70.78 | $70.30 | $70.57 | $68.31 | 38,581 |
| 2019-08-15 | $70.35 | $70.65 | $70.04 | $70.32 | $68.06 | 39,494 |
| 2019-08-14 | $71.42 | $71.66 | $70.92 | $70.92 | $68.64 | 51,343 |
| 2019-08-13 | $72.22 | $73.61 | $72.22 | $73.50 | $71.14 | 32,818 |
| 2019-08-12 | $71.95 | $72.43 | $71.79 | $71.98 | $69.67 | 23,922 |
| 2019-08-09 | $72.41 | $72.73 | $72.06 | $72.55 | $70.22 | 29,312 |
| 2019-08-08 | $71.34 | $71.92 | $71.28 | $71.65 | $69.35 | 37,640 |
| 2019-08-07 | $69.77 | $70.65 | $69.58 | $70.43 | $68.17 | 42,995 |
| 2019-08-06 | $68.15 | $68.40 | $67.69 | $68.19 | $66.00 | 49,625 |
| 2019-08-05 | $67.80 | $67.80 | $66.97 | $67.06 | $64.91 | 42,584 |
| 2019-08-02 | $69.05 | $69.05 | $68.30 | $68.63 | $66.43 | 76,698 |
| 2019-08-01 | $70.50 | $71.39 | $69.80 | $70.10 | $67.85 | 49,931 |
| 2019-07-31 | $68.65 | $68.65 | $67.36 | $67.42 | $65.26 | 47,442 |
| 2019-07-30 | $66.21 | $66.22 | $65.78 | $66.12 | $64.00 | 36,359 |
| 2019-07-29 | $66.28 | $66.55 | $66.16 | $66.41 | $64.28 | 28,942 |
| 2019-07-26 | $66.35 | $66.36 | $65.98 | $66.25 | $64.12 | 29,231 |
| 2019-07-25 | $66.30 | $66.40 | $66.11 | $66.24 | $64.11 | 36,936 |
| 2019-07-24 | $66.40 | $66.76 | $66.23 | $66.74 | $64.60 | 36,717 |
| 2019-07-23 | $66.40 | $66.80 | $66.29 | $66.60 | $64.46 | 29,959 |
| 2019-07-22 | $66.53 | $66.86 | $66.41 | $66.86 | $64.71 | 41,707 |
| 2019-07-19 | $66.69 | $66.99 | $66.36 | $66.81 | $64.67 | 39,479 |
| 2019-07-18 | $66.75 | $67.07 | $66.24 | $67.00 | $64.85 | 39,733 |
| 2019-07-17 | $66.31 | $66.39 | $65.14 | $65.30 | $63.20 | 72,845 |
| 2019-07-16 | $66.33 | $66.45 | $66.12 | $66.30 | $64.17 | 35,418 |
| 2019-07-15 | $66.47 | $66.53 | $66.26 | $66.52 | $64.39 | 48,744 |
| 2019-07-12 | $66.21 | $66.54 | $66.17 | $66.44 | $64.31 | 28,753 |
| 2019-07-11 | $65.87 | $65.96 | $65.32 | $65.45 | $63.35 | 56,661 |
| 2019-07-10 | $65.30 | $65.51 | $65.15 | $65.42 | $63.32 | 30,878 |
| 2019-07-09 | $64.23 | $64.67 | $64.18 | $64.67 | $62.59 | 24,596 |
| 2019-07-08 | $63.76 | $64.45 | $63.69 | $64.28 | $62.22 | 32,446 |
| 2019-07-05 | $63.96 | $64.33 | $63.67 | $64.28 | $62.22 | 30,595 |
| 2019-07-03 | $64.75 | $64.86 | $64.53 | $64.85 | $62.77 | 18,516 |
| 2019-07-02 | $64.15 | $64.58 | $64.11 | $64.32 | $62.26 | 34,492 |
| 2019-07-01 | $64.69 | $64.69 | $63.90 | $64.01 | $61.96 | 36,700 |
| 2019-06-28 | $65.06 | $65.36 | $65.04 | $65.23 | $63.14 | 36,359 |
| 2019-06-27 | $63.71 | $64.70 | $63.67 | $64.48 | $62.41 | 30,791 |
| 2019-06-26 | $62.42 | $62.44 | $61.82 | $61.83 | $59.85 | 36,236 |
| 2019-06-25 | $62.49 | $62.51 | $62.04 | $62.11 | $60.12 | 27,600 |
| 2019-06-24 | $62.85 | $62.92 | $62.64 | $62.72 | $60.71 | 39,276 |
| 2019-06-21 | $62.46 | $63.18 | $62.43 | $63.11 | $61.08 | 41,546 |
| 2019-06-20 | $63.80 | $63.80 | $63.33 | $63.58 | $61.54 | 31,720 |
| 2019-06-19 | $62.19 | $62.86 | $62.19 | $62.69 | $60.68 | 36,223 |
| 2019-06-18 | $61.55 | $61.76 | $61.39 | $61.48 | $59.51 | 32,812 |
| 2019-06-17 | $59.86 | $60.09 | $59.71 | $59.71 | $57.79 | 31,914 |
| 2019-06-14 | $59.52 | $60.01 | $59.52 | $59.98 | $58.06 | 195,221 |
| 2019-06-13 | $58.97 | $59.09 | $58.73 | $58.98 | $57.09 | 45,417 |
| 2019-06-12 | $59.65 | $59.77 | $59.36 | $59.53 | $57.62 | 29,148 |
| 2019-06-11 | $60.59 | $60.67 | $60.23 | $60.40 | $58.46 | 37,281 |
| 2019-06-10 | $60.48 | $60.53 | $60.19 | $60.47 | $58.53 | 108,069 |
| 2019-06-07 | $60.29 | $60.82 | $60.29 | $60.61 | $58.66 | 32,462 |
| 2019-06-06 | $59.47 | $59.80 | $59.42 | $59.59 | $57.68 | 29,833 |
| 2019-06-05 | $59.23 | $59.55 | $59.16 | $59.27 | $57.37 | 40,467 |
| 2019-06-04 | $58.54 | $58.54 | $58.20 | $58.35 | $56.47 | 44,945 |
| 2019-06-03 | $58.31 | $58.75 | $58.21 | $58.62 | $56.74 | 31,612 |
| 2019-05-31 | $57.13 | $57.54 | $57.11 | $57.45 | $55.61 | 53,263 |
| 2019-05-30 | $57.36 | $57.76 | $57.36 | $57.56 | $55.71 | 47,737 |
| 2019-05-29 | $57.71 | $57.71 | $57.21 | $57.42 | $55.58 | 45,247 |
| 2019-05-28 | $58.93 | $59.08 | $57.71 | $57.93 | $56.07 | 64,836 |
| 2019-05-24 | $59.55 | $59.68 | $59.36 | $59.67 | $57.76 | 38,511 |
| 2019-05-23 | $59.68 | $60.71 | $59.55 | $60.71 | $57.66 | 52,015 |
| 2019-05-22 | $60.65 | $61.70 | $60.55 | $61.10 | $58.03 | 31,968 |
| 2019-05-21 | $60.71 | $61.70 | $60.65 | $60.82 | $57.76 | 58,677 |
| 2019-05-20 | $60.74 | $61.13 | $60.45 | $61.04 | $57.97 | 38,864 |
| 2019-05-17 | $61.33 | $62.18 | $61.15 | $62.18 | $59.06 | 44,818 |
| 2019-05-16 | $60.61 | $61.49 | $60.51 | $61.24 | $58.16 | 38,895 |
| 2019-05-15 | $60.10 | $60.72 | $60.08 | $60.64 | $57.59 | 74,219 |
| 2019-05-14 | $60.78 | $61.24 | $60.45 | $60.83 | $57.77 | 99,370 |
| 2019-05-13 | $62.18 | $62.23 | $61.78 | $62.10 | $58.98 | 42,095 |
| 2019-05-10 | $62.47 | $62.47 | $61.70 | $62.29 | $59.16 | 48,341 |
| 2019-05-09 | $59.50 | $59.91 | $59.32 | $59.87 | $56.86 | 69,524 |
| 2019-05-08 | $59.44 | $59.96 | $59.36 | $59.83 | $56.82 | 56,208 |
| 2019-05-07 | $59.52 | $59.52 | $58.86 | $59.08 | $56.11 | 37,537 |
| 2019-05-06 | $60.05 | $60.40 | $59.83 | $60.40 | $57.37 | 39,065 |
| 2019-05-03 | $59.34 | $59.79 | $59.27 | $59.66 | $56.66 | 33,327 |
| 2019-05-02 | $60.18 | $60.18 | $59.62 | $59.79 | $56.79 | 53,013 |
| 2019-05-01 | $61.11 | $61.26 | $60.42 | $60.70 | $57.65 | 28,536 |
| 2019-04-30 | $60.43 | $61.14 | $60.43 | $61.06 | $57.99 | 29,024 |
| 2019-04-29 | $60.47 | $60.85 | $60.24 | $60.74 | $57.69 | 32,936 |
| 2019-04-26 | $60.23 | $60.24 | $60.04 | $60.19 | $57.17 | 37,380 |
| 2019-04-25 | $59.31 | $60.00 | $59.14 | $60.00 | $56.99 | 77,487 |
| 2019-04-24 | $59.58 | $60.12 | $59.45 | $59.76 | $56.76 | 36,464 |
| 2019-04-23 | $61.52 | $61.52 | $61.02 | $61.36 | $58.28 | 29,811 |
| 2019-04-22 | $60.96 | $61.08 | $60.85 | $61.08 | $58.01 | 44,242 |
| 2019-04-18 | $60.58 | $60.90 | $60.34 | $60.79 | $57.74 | 290,514 |
| 2019-04-17 | $60.94 | $61.00 | $60.31 | $60.57 | $57.53 | 34,383 |
| 2019-04-16 | $58.37 | $59.94 | $58.24 | $59.34 | $56.36 | 55,422 |
| 2019-04-15 | $57.79 | $57.92 | $57.40 | $57.41 | $54.53 | 250,941 |
| 2019-04-12 | $56.69 | $57.27 | $56.69 | $57.16 | $54.29 | 37,214 |
| 2019-04-11 | $55.65 | $55.81 | $55.36 | $55.52 | $52.73 | 34,803 |
| 2019-04-10 | $54.42 | $54.75 | $54.34 | $54.48 | $51.74 | 57,376 |
| 2019-04-09 | $54.72 | $54.83 | $54.60 | $54.66 | $51.91 | 45,684 |
| 2019-04-08 | $54.33 | $54.36 | $54.15 | $54.25 | $51.52 | 40,366 |
| 2019-04-05 | $53.95 | $54.05 | $53.80 | $53.97 | $51.26 | 36,603 |
| 2019-04-04 | $54.03 | $54.59 | $54.03 | $54.52 | $51.78 | 62,021 |
| 2019-04-03 | $54.37 | $54.84 | $54.31 | $54.76 | $52.01 | 67,968 |
| 2019-04-02 | $54.35 | $54.50 | $54.08 | $54.34 | $51.61 | 59,144 |
| 2019-04-01 | $54.63 | $54.66 | $54.40 | $54.52 | $51.78 | 57,071 |
| 2019-03-29 | $54.62 | $54.72 | $54.24 | $54.67 | $51.92 | 45,438 |
| 2019-03-28 | $54.10 | $54.18 | $53.76 | $53.92 | $51.21 | 85,923 |
| 2019-03-27 | $55.71 | $55.71 | $55.31 | $55.54 | $52.75 | 53,335 |
| 2019-03-26 | $55.39 | $55.86 | $55.33 | $55.56 | $52.77 | 69,832 |
| 2019-03-25 | $55.20 | $55.24 | $54.62 | $54.82 | $52.07 | 606,207 |
| 2019-03-22 | $55.02 | $55.25 | $54.80 | $54.95 | $52.19 | 426,441 |
| 2019-03-21 | $56.07 | $56.27 | $55.67 | $56.20 | $53.38 | 65,118 |
| 2019-03-20 | $59.80 | $60.18 | $59.50 | $59.90 | $56.89 | 95,612 |
| 2019-03-19 | $60.09 | $60.11 | $59.58 | $59.68 | $56.68 | 42,916 |
| 2019-03-18 | $60.22 | $60.23 | $59.30 | $59.55 | $56.56 | 45,333 |
| 2019-03-15 | $59.85 | $60.23 | $59.64 | $60.15 | $57.13 | 120,733 |
| 2019-03-14 | $59.23 | $59.91 | $59.19 | $59.70 | $56.70 | 36,824 |
| 2019-03-13 | $58.64 | $58.64 | $57.78 | $58.41 | $55.48 | 257,951 |
| 2019-03-12 | $58.26 | $58.68 | $58.01 | $58.60 | $55.66 | 163,274 |
| 2019-03-11 | $57.50 | $58.38 | $57.43 | $58.36 | $55.43 | 64,917 |
| 2019-03-08 | $56.76 | $57.50 | $56.60 | $57.03 | $54.16 | 69,307 |
| 2019-03-07 | $61.20 | $61.20 | $60.49 | $60.60 | $57.56 | 38,935 |
| 2019-03-06 | $61.72 | $61.72 | $61.29 | $61.39 | $58.31 | 34,703 |
| 2019-03-05 | $61.38 | $61.72 | $61.38 | $61.62 | $58.52 | 39,839 |
| 2019-03-04 | $61.23 | $61.34 | $60.97 | $61.22 | $58.14 | 42,649 |
| 2019-03-01 | $60.80 | $60.91 | $60.54 | $60.64 | $57.59 | 85,170 |
| 2019-02-28 | $60.73 | $60.77 | $60.38 | $60.45 | $57.41 | 69,871 |
| 2019-02-27 | $61.15 | $61.17 | $60.52 | $60.62 | $57.57 | 70,912 |
| 2019-02-26 | $61.52 | $61.80 | $61.30 | $61.64 | $58.54 | 57,895 |
| 2019-02-25 | $61.60 | $61.70 | $61.40 | $61.54 | $58.44 | 37,572 |
| 2019-02-22 | $60.71 | $61.14 | $60.71 | $60.94 | $57.87 | 49,761 |
| 2019-02-21 | $61.22 | $61.22 | $60.48 | $60.55 | $57.51 | 51,707 |
| 2019-02-20 | $60.44 | $60.93 | $60.44 | $60.79 | $57.74 | 326,141 |
| 2019-02-19 | $59.73 | $60.18 | $59.68 | $60.00 | $56.99 | 81,031 |
| 2019-02-15 | $59.71 | $59.75 | $59.37 | $59.65 | $56.65 | 53,880 |
| 2019-02-14 | $60.16 | $60.24 | $59.68 | $59.98 | $56.97 | 38,072 |
| 2019-02-13 | $61.73 | $61.85 | $61.56 | $61.61 | $58.51 | 36,792 |
| 2019-02-12 | $61.61 | $61.61 | $61.06 | $61.38 | $58.30 | 55,853 |
| 2019-02-11 | $61.09 | $61.20 | $60.96 | $61.04 | $57.97 | 42,838 |
| 2019-02-08 | $60.64 | $60.75 | $60.12 | $60.42 | $57.38 | 37,704 |
| 2019-02-07 | $62.28 | $62.28 | $61.68 | $61.68 | $58.58 | 45,315 |
| 2019-02-06 | $63.28 | $63.33 | $62.96 | $63.06 | $59.89 | 62,665 |
| 2019-02-05 | $63.38 | $63.77 | $63.34 | $63.67 | $60.47 | 55,234 |
| 2019-02-04 | $63.30 | $63.47 | $63.06 | $63.38 | $60.20 | 43,693 |
| 2019-02-01 | $63.66 | $64.14 | $63.62 | $63.99 | $60.78 | 52,883 |
| 2019-01-31 | $63.24 | $63.49 | $63.03 | $63.40 | $60.21 | 50,563 |
| 2019-01-30 | $63.08 | $63.64 | $62.84 | $63.46 | $60.27 | 45,349 |
| 2019-01-29 | $63.00 | $63.20 | $62.80 | $63.11 | $59.94 | 105,103 |
| 2019-01-28 | $62.82 | $63.26 | $62.76 | $63.24 | $60.06 | 80,512 |
| 2019-01-25 | $63.42 | $63.65 | $63.32 | $63.41 | $60.22 | 33,111 |
| 2019-01-24 | $63.51 | $63.55 | $63.20 | $63.45 | $60.26 | 78,110 |
| 2019-01-23 | $63.64 | $63.80 | $63.40 | $63.53 | $60.34 | 53,226 |
| 2019-01-22 | $63.76 | $63.82 | $63.49 | $63.52 | $60.32 | 303,462 |
| 2019-01-18 | $63.84 | $64.05 | $63.62 | $63.77 | $60.57 | 62,722 |
| 2019-01-17 | $63.73 | $64.12 | $63.62 | $64.06 | $60.84 | 96,917 |
| 2019-01-16 | $63.84 | $63.91 | $63.63 | $63.64 | $60.44 | 43,584 |
| 2019-01-15 | $64.02 | $64.13 | $63.71 | $64.03 | $60.81 | 76,886 |
| 2019-01-14 | $64.14 | $64.49 | $64.10 | $64.41 | $61.17 | 169,670 |
| 2019-01-11 | $64.32 | $64.59 | $64.24 | $64.31 | $61.08 | 101,143 |
| 2019-01-10 | $64.49 | $64.70 | $64.33 | $64.63 | $61.38 | 62,873 |
| 2019-01-09 | $64.25 | $64.60 | $64.25 | $64.51 | $61.27 | 39,354 |
| 2019-01-08 | $63.87 | $63.95 | $63.63 | $63.84 | $60.63 | 247,432 |
| 2019-01-07 | $63.28 | $63.67 | $63.20 | $63.67 | $60.47 | 137,321 |
| 2019-01-04 | $62.66 | $63.43 | $62.61 | $63.30 | $60.12 | 48,071 |
| 2019-01-03 | $62.39 | $62.72 | $62.34 | $62.52 | $59.38 | 52,820 |
| 2019-01-02 | $62.80 | $62.93 | $62.61 | $62.93 | $59.77 | 46,849 |
| 2018-12-31 | $63.22 | $63.34 | $62.78 | $63.16 | $59.99 | 130,310 |
| 2018-12-28 | $62.94 | $63.03 | $62.64 | $62.87 | $59.71 | 66,096 |
| 2018-12-27 | $62.06 | $62.68 | $61.63 | $62.66 | $59.51 | 89,755 |
| 2018-12-26 | $62.66 | $62.81 | $62.07 | $62.35 | $59.22 | 102,087 |
| 2018-12-24 | $62.45 | $62.85 | $62.05 | $62.18 | $59.06 | 61,824 |
| 2018-12-21 | $62.43 | $62.80 | $62.02 | $62.02 | $58.90 | 118,072 |
| 2018-12-20 | $62.76 | $62.90 | $62.49 | $62.58 | $59.44 | 250,026 |
| 2018-12-19 | $62.43 | $62.90 | $61.75 | $61.84 | $58.73 | 170,330 |
| 2018-12-18 | $61.98 | $62.15 | $61.63 | $61.81 | $58.70 | 99,009 |
| 2018-12-17 | $62.02 | $62.11 | $61.51 | $61.65 | $58.55 | 128,305 |
| 2018-12-14 | $61.96 | $62.27 | $61.81 | $61.81 | $58.70 | 86,501 |
| 2018-12-13 | $62.90 | $63.03 | $62.65 | $62.74 | $59.59 | 70,375 |
| 2018-12-12 | $62.69 | $63.23 | $62.60 | $62.87 | $59.71 | 69,677 |
| 2018-12-11 | $62.34 | $62.42 | $61.74 | $61.91 | $58.80 | 228,832 |
| 2018-12-10 | $62.83 | $62.88 | $62.07 | $62.37 | $59.24 | 90,209 |
| 2018-12-07 | $62.95 | $63.00 | $62.17 | $62.40 | $59.27 | 69,697 |
| 2018-12-06 | $62.95 | $63.09 | $62.37 | $62.87 | $59.71 | 305,806 |
| 2018-12-04 | $64.36 | $64.36 | $63.13 | $63.27 | $60.09 | 89,400 |
| 2018-12-03 | $64.22 | $64.65 | $64.11 | $64.55 | $61.31 | 101,956 |
| 2018-11-30 | $63.28 | $63.30 | $62.63 | $63.10 | $59.93 | 76,527 |
| 2018-11-29 | $63.23 | $64.08 | $63.23 | $63.64 | $60.44 | 62,670 |
| 2018-11-28 | $61.26 | $61.99 | $60.84 | $61.90 | $58.79 | 298,379 |
| 2018-11-27 | $60.95 | $61.70 | $60.85 | $61.54 | $58.45 | 353,989 |
| 2018-11-26 | $62.13 | $62.68 | $62.10 | $62.55 | $59.41 | 68,982 |
| 2018-11-23 | $61.93 | $62.12 | $61.80 | $62.06 | $58.94 | 93,242 |
| 2018-11-21 | $62.48 | $62.57 | $62.31 | $62.35 | $59.22 | 60,067 |
| 2018-11-20 | $63.61 | $63.94 | $63.01 | $63.17 | $60.00 | 635,879 |
| 2018-11-19 | $66.26 | $66.47 | $65.61 | $65.69 | $62.39 | 438,699 |
| 2018-11-16 | $66.46 | $67.50 | $66.14 | $67.22 | $63.84 | 343,066 |
| 2018-11-15 | $66.64 | $67.29 | $66.02 | $67.12 | $63.75 | 547,775 |
| 2018-11-14 | $67.84 | $67.95 | $67.23 | $67.74 | $64.34 | 1,168,820 |
| 2018-11-13 | $66.92 | $67.35 | $66.77 | $67.11 | $63.74 | 35,317 |
| 2018-11-12 | $66.94 | $67.13 | $66.53 | $66.60 | $63.25 | 22,332 |
| 2018-11-09 | $68.20 | $68.29 | $67.84 | $68.27 | $64.84 | 38,288 |
| 2018-11-08 | $68.84 | $68.88 | $68.01 | $68.29 | $64.86 | 47,166 |
| 2018-11-07 | $69.05 | $69.45 | $68.96 | $69.33 | $65.85 | 1,259,474 |
| 2018-11-06 | $68.20 | $68.77 | $68.11 | $68.67 | $65.22 | 185,497 |
| 2018-11-05 | $68.06 | $69.06 | $68.06 | $68.94 | $65.48 | 34,727 |
| 2018-11-02 | $69.44 | $69.53 | $68.14 | $68.83 | $65.37 | 37,068 |
| 2018-11-01 | $69.30 | $69.89 | $69.19 | $69.77 | $66.26 | 32,845 |
| 2018-10-31 | $68.78 | $68.78 | $68.09 | $68.29 | $64.86 | 36,300 |
| 2018-10-30 | $67.69 | $68.25 | $67.57 | $68.10 | $64.68 | 35,178 |
| 2018-10-29 | $68.68 | $68.68 | $67.86 | $68.18 | $64.75 | 57,911 |
| 2018-10-26 | $68.36 | $68.99 | $67.51 | $68.57 | $65.13 | 69,028 |
| 2018-10-25 | $68.72 | $69.17 | $68.26 | $69.03 | $65.56 | 63,788 |
| 2018-10-24 | $69.51 | $69.54 | $67.92 | $67.92 | $64.51 | 27,873 |
| 2018-10-23 | $68.04 | $69.50 | $67.77 | $69.50 | $66.01 | 32,703 |
| 2018-10-22 | $67.40 | $67.40 | $65.10 | $66.35 | $63.02 | 32,858 |
| 2018-10-19 | $67.37 | $67.89 | $67.12 | $67.51 | $64.12 | 24,111 |
| 2018-10-18 | $66.94 | $67.13 | $66.27 | $66.42 | $63.08 | 44,163 |
| 2018-10-17 | $66.64 | $67.09 | $66.24 | $66.61 | $63.26 | 45,253 |
| 2018-10-16 | $67.41 | $67.77 | $67.09 | $67.77 | $64.37 | 36,695 |
| 2018-10-15 | $66.00 | $66.42 | $65.76 | $66.23 | $62.90 | 62,768 |
| 2018-10-12 | $66.92 | $66.92 | $66.01 | $66.53 | $63.19 | 41,697 |
| 2018-10-11 | $67.14 | $67.39 | $66.29 | $66.85 | $63.49 | 28,190 |
| 2018-10-10 | $68.58 | $68.58 | $67.43 | $67.43 | $64.04 | 38,488 |
| 2018-10-09 | $69.51 | $70.41 | $69.37 | $70.41 | $66.87 | 50,546 |
| 2018-10-08 | $70.33 | $70.53 | $69.95 | $70.42 | $66.88 | 15,801 |
| 2018-10-05 | $71.23 | $71.41 | $70.74 | $70.91 | $67.35 | 29,072 |
| 2018-10-04 | $72.00 | $72.08 | $71.35 | $71.62 | $68.02 | 20,073 |
| 2018-10-03 | $73.64 | $73.73 | $73.10 | $73.10 | $69.43 | 37,462 |
| 2018-10-02 | $73.92 | $74.16 | $73.56 | $73.94 | $70.23 | 27,491 |
| 2018-10-01 | $74.94 | $74.94 | $74.34 | $74.44 | $70.70 | 28,383 |
| 2018-09-28 | $74.00 | $74.29 | $73.79 | $74.03 | $70.31 | 33,850 |
| 2018-09-27 | $74.72 | $75.34 | $74.72 | $75.03 | $71.26 | 152,583 |
| 2018-09-26 | $73.72 | $74.59 | $73.71 | $74.39 | $70.65 | 66,173 |
| 2018-09-25 | $72.94 | $73.15 | $72.87 | $73.12 | $69.45 | 17,616 |
| 2018-09-24 | $72.52 | $72.61 | $72.16 | $72.25 | $68.62 | 35,352 |
| 2018-09-21 | $72.14 | $72.30 | $72.03 | $72.25 | $68.62 | 22,132 |
| 2018-09-20 | $71.93 | $72.07 | $71.55 | $71.94 | $68.33 | 39,699 |
| 2018-09-19 | $70.94 | $71.54 | $70.94 | $71.26 | $67.68 | 125,506 |
| 2018-09-18 | $71.10 | $71.60 | $71.10 | $71.36 | $67.78 | 20,275 |
| 2018-09-17 | $70.93 | $70.99 | $70.67 | $70.74 | $67.19 | 18,814 |
| 2018-09-14 | $70.47 | $70.58 | $69.98 | $70.17 | $66.64 | 21,332 |
| 2018-09-13 | $70.68 | $70.82 | $70.58 | $70.73 | $67.18 | 17,198 |
| 2018-09-12 | $70.58 | $70.95 | $70.53 | $70.71 | $67.16 | 19,775 |
| 2018-09-11 | $69.52 | $70.02 | $69.52 | $70.02 | $66.50 | 70,991 |
| 2018-09-10 | $70.16 | $70.23 | $69.74 | $69.74 | $66.24 | 23,467 |
| 2018-09-07 | $68.98 | $69.38 | $68.79 | $68.91 | $65.45 | 26,655 |
| 2018-09-06 | $69.70 | $69.98 | $68.94 | $69.27 | $65.79 | 30,619 |
| 2018-09-05 | $71.16 | $71.16 | $70.08 | $70.55 | $67.01 | 17,975 |
| 2018-09-04 | $71.22 | $71.80 | $71.22 | $71.77 | $68.16 | 13,541 |
| 2018-08-31 | $72.38 | $72.57 | $71.76 | $71.83 | $68.22 | 27,512 |
| 2018-08-30 | $72.74 | $73.19 | $72.72 | $73.11 | $69.44 | 41,755 |
| 2018-08-29 | $73.21 | $73.44 | $73.12 | $73.44 | $69.75 | 16,257 |
| 2018-08-28 | $73.07 | $73.07 | $72.64 | $72.74 | $69.09 | 36,030 |
| 2018-08-27 | $72.18 | $72.70 | $72.16 | $72.58 | $68.93 | 17,234 |
| 2018-08-24 | $71.92 | $72.40 | $71.91 | $72.40 | $68.76 | 16,286 |
| 2018-08-23 | $72.20 | $72.24 | $71.66 | $71.88 | $68.27 | 27,350 |
| 2018-08-22 | $71.97 | $72.40 | $71.90 | $72.40 | $68.76 | 78,896 |
| 2018-08-21 | $71.22 | $71.67 | $71.06 | $71.40 | $67.81 | 18,995 |
| 2018-08-20 | $70.69 | $71.16 | $70.69 | $71.15 | $67.58 | 16,835 |
| 2018-08-17 | $69.68 | $70.61 | $69.68 | $70.26 | $66.73 | 22,805 |
| 2018-08-16 | $69.78 | $70.17 | $69.62 | $69.82 | $66.31 | 21,590 |
| 2018-08-15 | $69.38 | $69.56 | $69.07 | $69.42 | $65.93 | 32,427 |
| 2018-08-14 | $70.58 | $70.73 | $70.38 | $70.62 | $67.07 | 26,038 |
| 2018-08-13 | $70.65 | $70.97 | $70.30 | $70.54 | $67.00 | 28,781 |
| 2018-08-10 | $70.76 | $70.91 | $70.07 | $70.51 | $66.97 | 16,701 |
| 2018-08-09 | $72.27 | $72.62 | $72.15 | $72.29 | $68.66 | 22,975 |
| 2018-08-08 | $72.94 | $73.30 | $72.94 | $73.30 | $69.62 | 20,606 |
| 2018-08-07 | $72.96 | $73.19 | $72.86 | $73.19 | $69.51 | 17,586 |
| 2018-08-06 | $72.54 | $72.85 | $72.50 | $72.78 | $69.12 | 12,976 |
| 2018-08-03 | $72.39 | $73.39 | $72.30 | $73.17 | $69.49 | 16,738 |
| 2018-08-02 | $73.11 | $73.33 | $72.89 | $73.33 | $69.65 | 34,236 |
| 2018-08-01 | $73.77 | $73.77 | $73.32 | $73.56 | $69.86 | 17,176 |
| 2018-07-31 | $73.65 | $73.95 | $73.53 | $73.69 | $69.99 | 16,630 |
| 2018-07-30 | $73.64 | $73.69 | $73.39 | $73.44 | $69.75 | 15,142 |
| 2018-07-27 | $73.22 | $73.40 | $72.97 | $73.35 | $69.67 | 27,267 |
| 2018-07-26 | $73.93 | $74.14 | $72.55 | $73.97 | $70.25 | 23,096 |
| 2018-07-25 | $72.52 | $73.06 | $72.18 | $73.06 | $69.39 | 17,751 |
| 2018-07-24 | $72.48 | $72.54 | $71.84 | $72.05 | $68.43 | 23,464 |
| 2018-07-23 | $72.54 | $72.54 | $71.11 | $71.50 | $67.91 | 34,081 |
| 2018-07-20 | $72.13 | $72.69 | $72.10 | $72.61 | $68.96 | 29,443 |
| 2018-07-19 | $70.86 | $71.40 | $70.80 | $71.35 | $67.77 | 21,454 |
| 2018-07-18 | $71.34 | $71.46 | $71.17 | $71.34 | $67.76 | 20,721 |
| 2018-07-17 | $71.59 | $72.12 | $71.49 | $72.12 | $68.50 | 25,770 |
| 2018-07-16 | $72.22 | $72.34 | $72.05 | $72.22 | $68.59 | 18,328 |
| 2018-07-13 | $71.89 | $72.24 | $71.89 | $72.23 | $68.60 | 23,640 |
| 2018-07-12 | $72.29 | $72.44 | $71.95 | $72.34 | $68.71 | 18,151 |
| 2018-07-11 | $71.51 | $71.71 | $70.99 | $71.34 | $67.76 | 20,185 |
| 2018-07-10 | $71.55 | $72.02 | $71.43 | $71.92 | $68.31 | 27,432 |
| 2018-07-09 | $71.36 | $71.38 | $71.13 | $71.30 | $67.72 | 28,978 |
| 2018-07-06 | $70.80 | $71.32 | $70.72 | $71.24 | $67.66 | 46,976 |
| 2018-07-05 | $70.34 | $70.48 | $70.02 | $70.32 | $66.79 | 21,583 |
| 2018-07-03 | $69.82 | $70.00 | $69.33 | $69.33 | $65.85 | 21,068 |
| 2018-07-02 | $69.15 | $69.25 | $68.64 | $69.25 | $65.77 | 24,528 |
| 2018-06-29 | $70.56 | $70.70 | $70.36 | $70.55 | $67.01 | 52,598 |
| 2018-06-28 | $69.44 | $69.92 | $69.29 | $69.83 | $66.32 | 48,075 |
| 2018-06-27 | $70.20 | $70.20 | $69.31 | $69.47 | $65.98 | 26,025 |
| 2018-06-26 | $69.23 | $69.56 | $69.18 | $69.46 | $65.97 | 18,640 |
| 2018-06-25 | $70.16 | $70.18 | $68.92 | $69.23 | $65.75 | 25,045 |
| 2018-06-22 | $69.66 | $70.23 | $69.35 | $70.18 | $66.65 | 33,016 |
| 2018-06-21 | $69.21 | $69.23 | $68.86 | $69.04 | $65.57 | 64,923 |
| 2018-06-20 | $69.36 | $69.55 | $69.22 | $69.35 | $65.87 | 21,018 |
| 2018-06-19 | $68.65 | $69.39 | $68.56 | $69.39 | $65.90 | 36,767 |
| 2018-06-18 | $69.13 | $69.56 | $68.84 | $69.39 | $65.90 | 31,870 |
| 2018-06-15 | $70.45 | $70.61 | $70.30 | $70.50 | $66.96 | 20,285 |
| 2018-06-14 | $70.20 | $70.69 | $70.10 | $70.46 | $66.92 | 20,977 |
| 2018-06-13 | $70.77 | $70.77 | $70.18 | $70.39 | $66.85 | 22,192 |
| 2018-06-12 | $70.68 | $70.77 | $70.40 | $70.47 | $66.93 | 20,360 |
| 2018-06-11 | $69.83 | $70.07 | $69.72 | $70.07 | $66.55 | 30,547 |
| 2018-06-08 | $68.90 | $69.48 | $68.69 | $69.15 | $65.68 | 54,894 |
| 2018-06-07 | $69.78 | $69.78 | $69.19 | $69.53 | $66.04 | 34,276 |
| 2018-06-06 | $69.21 | $69.66 | $69.09 | $69.65 | $66.15 | 57,871 |
| 2018-06-05 | $69.81 | $69.81 | $69.35 | $69.64 | $66.14 | 49,017 |
| 2018-06-04 | $69.14 | $69.25 | $69.04 | $69.25 | $65.77 | 42,075 |
| 2018-06-01 | $68.30 | $68.70 | $68.30 | $68.62 | $65.17 | 46,106 |
| 2018-05-31 | $68.17 | $68.65 | $67.88 | $68.58 | $65.13 | 26,073 |
| 2018-05-30 | $68.38 | $68.39 | $67.84 | $68.28 | $64.85 | 21,345 |
| 2018-05-29 | $67.80 | $68.00 | $67.27 | $67.56 | $64.17 | 32,998 |
| 2018-05-25 | $69.43 | $69.97 | $69.43 | $69.82 | $66.31 | 18,911 |
| 2018-05-24 | $69.59 | $69.99 | $69.33 | $69.80 | $66.29 | 33,649 |
| 2018-05-23 | $68.87 | $69.42 | $68.75 | $69.42 | $65.93 | 25,168 |
| 2018-05-22 | $69.64 | $70.19 | $69.64 | $69.77 | $66.26 | 48,944 |
| 2018-05-21 | $70.05 | $70.22 | $69.99 | $70.21 | $66.68 | 14,348 |
| 2018-05-18 | $69.37 | $69.98 | $69.35 | $69.85 | $66.34 | 24,662 |
| 2018-05-17 | $69.60 | $69.65 | $69.20 | $69.55 | $66.06 | 18,968 |
| 2018-05-16 | $68.57 | $68.88 | $68.44 | $68.86 | $65.40 | 20,138 |
| 2018-05-15 | $68.48 | $68.89 | $68.29 | $68.77 | $65.32 | 18,741 |
| 2018-05-14 | $68.89 | $68.90 | $68.46 | $68.46 | $65.02 | 19,566 |
| 2018-05-11 | $68.59 | $68.65 | $67.91 | $68.35 | $64.92 | 16,821 |
| 2018-05-10 | $68.59 | $68.65 | $68.30 | $68.65 | $65.20 | 18,228 |
| 2018-05-09 | $68.53 | $68.61 | $68.29 | $68.61 | $65.16 | 12,971 |
| 2018-05-08 | $67.95 | $68.41 | $67.95 | $68.39 | $64.95 | 23,425 |
| 2018-05-07 | $68.22 | $68.40 | $68.14 | $68.15 | $64.73 | 15,700 |
| 2018-05-04 | $67.83 | $68.27 | $67.80 | $67.99 | $64.57 | 24,595 |
| 2018-05-03 | $68.22 | $68.68 | $67.95 | $68.48 | $65.04 | 16,466 |
| 2018-05-02 | $68.07 | $68.45 | $67.85 | $67.85 | $64.44 | 23,090 |
| 2018-05-01 | $67.79 | $67.89 | $67.46 | $67.86 | $64.45 | 21,645 |
| 2018-04-30 | $67.75 | $68.34 | $67.75 | $68.04 | $64.62 | 16,815 |
| 2018-04-27 | $67.42 | $68.40 | $67.25 | $67.61 | $64.21 | 24,405 |
| 2018-04-26 | $68.24 | $68.97 | $68.05 | $68.61 | $65.16 | 21,512 |
| 2018-04-25 | $68.03 | $68.42 | $67.81 | $68.31 | $64.88 | 19,490 |
| 2018-04-24 | $68.70 | $69.11 | $68.18 | $68.18 | $64.75 | 21,172 |
| 2018-04-23 | $69.24 | $69.49 | $68.86 | $69.43 | $65.04 | 21,607 |
| 2018-04-20 | $70.07 | $70.30 | $70.06 | $70.26 | $65.82 | 14,031 |
| 2018-04-19 | $69.87 | $70.05 | $69.70 | $69.90 | $65.48 | 20,964 |
| 2018-04-18 | $70.07 | $70.33 | $70.07 | $70.30 | $65.86 | 15,518 |
| 2018-04-17 | $69.86 | $70.40 | $69.80 | $70.01 | $65.59 | 29,378 |
| 2018-04-16 | $69.72 | $70.20 | $69.72 | $70.20 | $65.76 | 16,410 |
| 2018-04-13 | $69.84 | $70.00 | $69.59 | $69.86 | $65.44 | 14,490 |
| 2018-04-12 | $69.06 | $69.28 | $68.96 | $69.26 | $64.88 | 15,145 |
| 2018-04-11 | $68.85 | $69.15 | $68.78 | $68.87 | $64.52 | 24,426 |
| 2018-04-10 | $69.84 | $69.93 | $69.57 | $69.79 | $65.38 | 18,551 |
| 2018-04-09 | $69.61 | $69.88 | $69.49 | $69.49 | $65.10 | 24,170 |
| 2018-04-06 | $68.62 | $68.94 | $68.60 | $68.79 | $64.44 | 22,738 |
| 2018-04-05 | $68.25 | $68.77 | $68.25 | $68.70 | $64.36 | 22,287 |
| 2018-04-04 | $67.29 | $68.14 | $67.29 | $68.14 | $63.83 | 26,931 |
| 2018-04-03 | $67.28 | $67.52 | $66.98 | $67.52 | $63.25 | 19,259 |
| 2018-04-02 | $67.45 | $67.71 | $66.35 | $66.64 | $62.43 | 25,733 |
| 2018-03-29 | $67.18 | $67.72 | $66.95 | $67.60 | $63.33 | 20,716 |
| 2018-03-28 | $66.07 | $66.69 | $66.07 | $66.22 | $62.03 | 18,958 |
| 2018-03-27 | $66.05 | $66.49 | $65.36 | $65.36 | $61.23 | 32,968 |
| 2018-03-26 | $66.55 | $66.63 | $65.67 | $66.47 | $62.27 | 26,381 |
| 2018-03-23 | $66.24 | $66.75 | $65.96 | $66.20 | $62.02 | 24,465 |
| 2018-03-22 | $66.75 | $66.89 | $66.31 | $66.53 | $62.33 | 20,176 |
| 2018-03-21 | $67.65 | $68.08 | $67.56 | $67.80 | $63.52 | 28,821 |
| 2018-03-20 | $67.63 | $67.94 | $67.38 | $67.76 | $63.48 | 28,328 |
| 2018-03-19 | $68.24 | $68.24 | $67.66 | $67.93 | $63.64 | 25,267 |
| 2018-03-16 | $69.07 | $69.19 | $68.28 | $68.46 | $64.13 | 22,183 |
| 2018-03-15 | $68.72 | $69.24 | $68.58 | $68.73 | $64.39 | 22,029 |
| 2018-03-14 | $69.45 | $69.45 | $68.65 | $68.81 | $64.46 | 61,237 |
| 2018-03-13 | $69.04 | $69.18 | $68.30 | $68.50 | $64.17 | 41,037 |
| 2018-03-12 | $69.32 | $69.32 | $68.92 | $69.15 | $64.78 | 27,616 |
| 2018-03-09 | $69.56 | $69.82 | $69.50 | $69.73 | $65.32 | 26,487 |
| 2018-03-08 | $69.07 | $69.44 | $68.92 | $69.17 | $64.80 | 24,243 |
| 2018-03-07 | $68.85 | $69.32 | $68.75 | $69.32 | $64.94 | 23,595 |
| 2018-03-06 | $68.98 | $69.34 | $68.83 | $69.17 | $64.80 | 29,317 |
| 2018-03-05 | $69.42 | $70.29 | $69.36 | $70.14 | $65.71 | 35,667 |
| 2018-03-02 | $69.83 | $69.95 | $69.05 | $69.82 | $65.41 | 59,626 |
| 2018-03-01 | $69.18 | $69.59 | $68.60 | $69.35 | $64.97 | 24,715 |
| 2018-02-28 | $66.58 | $66.58 | $65.63 | $65.70 | $61.55 | 42,092 |
| 2018-02-27 | $66.76 | $66.76 | $65.49 | $65.61 | $61.46 | 33,294 |
| 2018-02-26 | $68.01 | $68.62 | $67.83 | $68.44 | $64.11 | 38,224 |
| 2018-02-23 | $67.31 | $67.90 | $67.29 | $67.88 | $63.59 | 39,951 |
| 2018-02-22 | $67.67 | $67.80 | $67.24 | $67.27 | $63.02 | 23,480 |
| 2018-02-21 | $67.84 | $68.14 | $67.23 | $67.33 | $63.07 | 42,453 |
| 2018-02-20 | $67.37 | $67.51 | $67.00 | $67.23 | $62.98 | 38,040 |
| 2018-02-16 | $69.05 | $69.41 | $68.80 | $68.80 | $64.45 | 27,597 |
| 2018-02-15 | $68.12 | $68.27 | $67.71 | $68.07 | $63.77 | 22,287 |
| 2018-02-14 | $66.02 | $67.61 | $66.02 | $67.61 | $63.34 | 30,000 |
| 2018-02-13 | $66.01 | $66.25 | $65.72 | $65.99 | $61.82 | 42,824 |
| 2018-02-12 | $65.81 | $66.17 | $65.78 | $66.05 | $61.88 | 28,043 |
| 2018-02-09 | $65.44 | $65.63 | $63.90 | $65.62 | $61.47 | 30,378 |
| 2018-02-08 | $65.86 | $65.86 | $64.70 | $64.70 | $60.61 | 38,914 |
| 2018-02-07 | $65.96 | $66.97 | $65.95 | $66.68 | $62.47 | 50,826 |
| 2018-02-06 | $65.62 | $67.04 | $65.39 | $67.03 | $62.79 | 38,672 |
| 2018-02-05 | $67.81 | $67.81 | $65.68 | $65.96 | $61.79 | 42,193 |
| 2018-02-02 | $69.34 | $69.37 | $68.85 | $68.88 | $64.53 | 38,982 |
| 2018-02-01 | $70.39 | $70.39 | $70.07 | $70.24 | $65.80 | 26,193 |
| 2018-01-31 | $71.40 | $71.43 | $70.94 | $71.18 | $66.68 | 33,854 |
| 2018-01-30 | $71.47 | $71.51 | $70.57 | $70.81 | $66.33 | 22,521 |
| 2018-01-29 | $69.82 | $70.56 | $69.82 | $70.49 | $66.04 | 41,184 |
| 2018-01-26 | $70.80 | $71.08 | $70.70 | $71.08 | $66.59 | 26,416 |
| 2018-01-25 | $70.92 | $71.03 | $70.29 | $70.55 | $66.09 | 30,977 |
| 2018-01-24 | $69.94 | $70.14 | $69.65 | $69.92 | $65.50 | 33,213 |
| 2018-01-23 | $69.58 | $69.78 | $69.32 | $69.78 | $65.37 | 33,396 |
| 2018-01-22 | $69.22 | $69.48 | $68.98 | $69.48 | $65.09 | 37,248 |
| 2018-01-19 | $68.54 | $68.75 | $68.34 | $68.65 | $64.31 | 21,380 |
| 2018-01-18 | $67.56 | $67.64 | $67.19 | $67.46 | $63.20 | 34,794 |
| 2018-01-17 | $68.38 | $68.74 | $68.19 | $68.74 | $64.40 | 38,832 |
| 2018-01-16 | $68.40 | $68.85 | $68.40 | $68.65 | $64.31 | 53,859 |
| 2018-01-12 | $67.99 | $68.61 | $67.95 | $68.39 | $64.07 | 63,573 |
| 2018-01-11 | $66.94 | $66.94 | $66.65 | $66.83 | $62.61 | 32,528 |
| 2018-01-10 | $67.37 | $67.42 | $66.59 | $66.79 | $62.57 | 42,613 |
| 2018-01-09 | $68.36 | $68.36 | $68.07 | $68.33 | $64.01 | 27,562 |
| 2018-01-08 | $68.85 | $68.91 | $68.69 | $68.91 | $64.55 | 35,847 |
| 2018-01-05 | $68.50 | $69.00 | $68.39 | $68.90 | $64.55 | 21,570 |
| 2018-01-04 | $68.31 | $68.42 | $68.00 | $68.08 | $63.78 | 28,414 |
| 2018-01-03 | $67.97 | $68.13 | $67.81 | $68.05 | $63.75 | 27,283 |
| 2018-01-02 | $67.77 | $68.16 | $67.76 | $68.16 | $63.85 | 50,078 |
| 2017-12-29 | $69.29 | $69.42 | $68.98 | $68.98 | $64.62 | 16,975 |
| 2017-12-28 | $69.16 | $69.23 | $68.61 | $68.81 | $64.46 | 27,578 |
| 2017-12-27 | $69.37 | $69.37 | $69.00 | $69.13 | $64.76 | 21,086 |
| 2017-12-26 | $67.86 | $68.66 | $67.83 | $68.66 | $64.32 | 51,253 |
| 2017-12-22 | $68.28 | $68.44 | $68.10 | $68.34 | $64.02 | 23,227 |
| 2017-12-21 | $67.63 | $68.02 | $67.57 | $67.89 | $63.60 | 23,193 |
| 2017-12-20 | $67.87 | $67.87 | $67.51 | $67.53 | $63.26 | 31,717 |
| 2017-12-19 | $67.75 | $67.75 | $67.36 | $67.62 | $63.35 | 30,377 |
| 2017-12-18 | $67.23 | $67.50 | $67.11 | $67.11 | $62.87 | 25,656 |
| 2017-12-15 | $65.98 | $66.31 | $65.76 | $66.30 | $62.11 | 28,119 |
| 2017-12-14 | $67.09 | $67.09 | $66.26 | $66.27 | $62.08 | 26,360 |
| 2017-12-13 | $66.02 | $66.26 | $65.89 | $66.22 | $62.03 | 23,003 |
| 2017-12-12 | $65.71 | $65.86 | $65.66 | $65.86 | $61.70 | 20,585 |
| 2017-12-11 | $66.78 | $66.85 | $66.55 | $66.65 | $62.44 | 35,631 |
| 2017-12-08 | $67.45 | $67.48 | $67.19 | $67.32 | $63.07 | 24,632 |
| 2017-12-07 | $67.45 | $67.79 | $67.28 | $67.55 | $63.28 | 28,805 |
| 2017-12-06 | $66.50 | $66.99 | $66.50 | $66.86 | $62.63 | 24,796 |
| 2017-12-05 | $66.26 | $66.90 | $66.11 | $66.61 | $62.40 | 25,802 |
| 2017-12-04 | $65.75 | $67.03 | $65.75 | $66.86 | $62.63 | 21,305 |
| 2017-12-01 | $63.93 | $64.31 | $63.93 | $64.23 | $60.17 | 21,695 |
| 2017-11-30 | $64.49 | $64.73 | $64.26 | $64.30 | $60.24 | 25,117 |
| 2017-11-29 | $63.45 | $63.68 | $63.16 | $63.23 | $59.23 | 22,924 |
| 2017-11-28 | $63.54 | $63.87 | $63.26 | $63.79 | $59.76 | 26,381 |
| 2017-11-27 | $63.94 | $64.04 | $63.75 | $63.88 | $59.84 | 28,803 |
| 2017-11-24 | $64.69 | $64.74 | $64.38 | $64.63 | $60.55 | 20,218 |
| 2017-11-22 | $62.96 | $63.10 | $62.66 | $63.00 | $59.02 | 31,860 |
| 2017-11-21 | $62.46 | $62.78 | $62.44 | $62.68 | $58.72 | 36,490 |
| 2017-11-20 | $62.92 | $63.01 | $62.60 | $62.67 | $58.71 | 25,145 |
| 2017-11-17 | $62.87 | $62.95 | $62.55 | $62.83 | $58.86 | 33,230 |
| 2017-11-16 | $63.06 | $63.14 | $62.76 | $62.97 | $58.99 | 20,982 |
| 2017-11-15 | $62.45 | $62.64 | $62.43 | $62.48 | $58.53 | 49,949 |
| 2017-11-14 | $62.24 | $62.68 | $62.15 | $62.62 | $58.66 | 26,291 |
| 2017-11-13 | $61.59 | $61.98 | $61.50 | $61.97 | $58.05 | 24,805 |
| 2017-11-10 | $61.70 | $61.77 | $61.38 | $61.60 | $57.71 | 29,230 |
| 2017-11-09 | $61.35 | $61.63 | $61.11 | $61.52 | $57.63 | 51,319 |
| 2017-11-08 | $62.19 | $62.44 | $62.12 | $62.33 | $58.39 | 25,543 |
| 2017-11-07 | $62.30 | $62.50 | $62.25 | $62.28 | $58.34 | 26,252 |
| 2017-11-06 | $62.84 | $63.09 | $62.74 | $63.09 | $59.10 | 29,997 |
| 2017-11-03 | $62.90 | $62.90 | $62.45 | $62.65 | $58.69 | 22,811 |
| 2017-11-02 | $62.72 | $63.03 | $62.52 | $63.02 | $59.04 | 25,411 |
| 2017-11-01 | $62.85 | $63.13 | $62.48 | $62.49 | $58.54 | 38,274 |
| 2017-10-31 | $63.05 | $63.40 | $62.91 | $63.40 | $59.39 | 31,867 |
| 2017-10-30 | $62.91 | $63.39 | $62.75 | $63.36 | $59.36 | 29,148 |
| 2017-10-27 | $62.11 | $62.30 | $61.90 | $62.28 | $58.34 | 21,322 |
| 2017-10-26 | $60.86 | $61.21 | $60.57 | $60.92 | $57.07 | 123,028 |
| 2017-10-25 | $61.19 | $61.35 | $60.79 | $61.02 | $57.16 | 28,336 |
| 2017-10-24 | $61.57 | $61.89 | $61.19 | $61.77 | $57.87 | 30,394 |
| 2017-10-23 | $59.39 | $59.54 | $59.23 | $59.23 | $55.49 | 24,710 |
| 2017-10-20 | $59.76 | $59.76 | $59.38 | $59.50 | $55.74 | 29,848 |
| 2017-10-19 | $59.84 | $60.23 | $59.84 | $60.15 | $56.35 | 27,741 |
| 2017-10-18 | $59.61 | $59.80 | $59.40 | $59.77 | $55.99 | 25,366 |
| 2017-10-17 | $59.53 | $59.68 | $59.34 | $59.57 | $55.81 | 21,957 |
| 2017-10-16 | $60.14 | $60.35 | $60.06 | $60.21 | $56.40 | 15,365 |
| 2017-10-13 | $60.54 | $60.56 | $60.21 | $60.29 | $56.48 | 35,036 |
| 2017-10-12 | $60.22 | $60.33 | $60.00 | $60.07 | $56.27 | 30,005 |
| 2017-10-11 | $61.34 | $61.46 | $61.11 | $61.44 | $57.56 | 29,110 |
| 2017-10-10 | $61.77 | $62.07 | $61.68 | $61.90 | $57.99 | 12,597 |
| 2017-10-09 | $61.21 | $61.31 | $60.69 | $61.23 | $57.36 | 29,861 |
| 2017-10-06 | $61.61 | $61.74 | $61.49 | $61.74 | $57.84 | 37,583 |
| 2017-10-05 | $61.83 | $61.88 | $61.67 | $61.83 | $57.92 | 19,820 |
| 2017-10-04 | $62.29 | $62.75 | $62.29 | $62.70 | $58.74 | 23,342 |
| 2017-10-03 | $61.98 | $62.17 | $61.88 | $61.95 | $58.03 | 18,970 |
| 2017-10-02 | $62.08 | $62.12 | $61.69 | $62.03 | $58.11 | 29,827 |
| 2017-09-29 | $61.41 | $62.09 | $61.41 | $62.06 | $58.14 | 22,007 |
| 2017-09-28 | $60.90 | $61.09 | $60.77 | $61.02 | $57.16 | 26,541 |
| 2017-09-27 | $60.10 | $60.73 | $60.10 | $60.52 | $56.70 | 19,945 |
| 2017-09-26 | $61.66 | $61.66 | $60.57 | $61.02 | $57.16 | 22,992 |
| 2017-09-25 | $62.13 | $62.38 | $62.03 | $62.12 | $58.19 | 20,529 |
| 2017-09-22 | $62.11 | $62.29 | $61.99 | $61.99 | $58.07 | 23,830 |
| 2017-09-21 | $61.70 | $61.89 | $61.44 | $61.89 | $57.98 | 22,520 |
| 2017-09-20 | $63.16 | $63.34 | $62.10 | $62.84 | $58.87 | 23,411 |
| 2017-09-19 | $63.58 | $63.58 | $63.05 | $63.35 | $59.35 | 20,797 |
| 2017-09-18 | $63.57 | $63.57 | $63.20 | $63.41 | $59.40 | 18,380 |
| 2017-09-15 | $63.30 | $63.55 | $63.23 | $63.34 | $59.34 | 22,907 |
| 2017-09-14 | $63.20 | $63.54 | $63.18 | $63.54 | $59.52 | 25,669 |
| 2017-09-13 | $63.86 | $64.23 | $63.43 | $63.47 | $59.46 | 158,598 |
| 2017-09-12 | $65.22 | $65.46 | $65.22 | $65.43 | $61.29 | 77,260 |
| 2017-09-11 | $66.29 | $66.32 | $65.59 | $65.83 | $61.67 | 19,592 |
| 2017-09-08 | $65.68 | $66.01 | $65.65 | $65.92 | $61.75 | 22,434 |
| 2017-09-07 | $64.67 | $64.99 | $64.61 | $64.91 | $60.81 | 15,669 |
| 2017-09-06 | $63.08 | $63.52 | $63.08 | $63.34 | $59.34 | 17,000 |
| 2017-09-05 | $62.65 | $62.90 | $62.21 | $62.53 | $58.58 | 28,892 |
| 2017-09-01 | $63.78 | $63.82 | $63.22 | $63.39 | $59.38 | 19,158 |
| 2017-08-31 | $62.80 | $63.28 | $62.78 | $63.28 | $59.28 | 22,481 |
| 2017-08-30 | $62.07 | $62.23 | $61.90 | $62.17 | $58.24 | 20,041 |
| 2017-08-29 | $62.31 | $62.79 | $62.29 | $62.53 | $58.58 | 17,259 |
| 2017-08-28 | $62.60 | $62.78 | $62.51 | $62.66 | $58.70 | 25,277 |
| 2017-08-25 | $62.49 | $62.78 | $62.40 | $62.78 | $58.81 | 15,530 |
| 2017-08-24 | $62.80 | $62.95 | $62.51 | $62.75 | $58.78 | 15,160 |
| 2017-08-23 | $61.81 | $62.20 | $61.81 | $62.13 | $58.20 | 15,266 |
| 2017-08-22 | $61.59 | $61.70 | $61.41 | $61.44 | $57.56 | 18,230 |
| 2017-08-21 | $61.55 | $61.70 | $61.31 | $61.69 | $57.79 | 24,161 |
| 2017-08-18 | $61.69 | $61.70 | $61.37 | $61.55 | $57.66 | 27,747 |
| 2017-08-17 | $62.11 | $62.20 | $61.62 | $61.62 | $57.73 | 36,694 |
| 2017-08-16 | $62.25 | $62.41 | $62.03 | $62.31 | $58.37 | 19,541 |
| 2017-08-15 | $62.47 | $62.67 | $62.32 | $62.67 | $58.71 | 37,803 |
| 2017-08-14 | $62.58 | $62.72 | $62.33 | $62.70 | $58.74 | 137,411 |
| 2017-08-11 | $62.09 | $62.34 | $61.82 | $62.10 | $58.18 | 32,217 |
| 2017-08-10 | $62.07 | $62.07 | $61.66 | $61.69 | $57.79 | 57,558 |
| 2017-08-09 | $62.01 | $62.24 | $61.98 | $62.17 | $58.24 | 58,203 |
| 2017-08-08 | $62.74 | $62.74 | $62.38 | $62.50 | $58.55 | 20,479 |
| 2017-08-07 | $62.77 | $62.97 | $62.73 | $62.85 | $58.88 | 55,677 |
| 2017-08-04 | $62.83 | $63.12 | $62.42 | $62.93 | $58.95 | 50,483 |
| 2017-08-03 | $62.71 | $62.88 | $62.61 | $62.79 | $58.82 | 33,328 |
| 2017-08-02 | $63.00 | $63.15 | $62.87 | $63.08 | $59.09 | 33,575 |
| 2017-08-01 | $63.42 | $63.44 | $63.00 | $63.15 | $59.16 | 16,974 |
| 2017-07-31 | $63.68 | $63.85 | $63.11 | $63.41 | $59.40 | 35,724 |
| 2017-07-28 | $65.28 | $65.81 | $65.28 | $65.57 | $61.43 | 31,684 |
| 2017-07-27 | $68.13 | $68.13 | $67.49 | $67.90 | $63.61 | 36,726 |
| 2017-07-26 | $67.71 | $68.20 | $67.63 | $68.20 | $63.89 | 28,059 |
| 2017-07-25 | $68.38 | $68.43 | $67.70 | $67.70 | $63.42 | 60,619 |
| 2017-07-24 | $66.41 | $67.45 | $66.41 | $67.45 | $63.19 | 31,999 |
| 2017-07-21 | $66.84 | $66.87 | $66.33 | $66.78 | $62.56 | 16,709 |
| 2017-07-20 | $66.58 | $67.60 | $66.45 | $67.59 | $63.32 | 17,267 |
| 2017-07-19 | $65.61 | $65.99 | $65.61 | $65.97 | $61.80 | 34,152 |
| 2017-07-18 | $65.46 | $65.53 | $65.20 | $65.42 | $61.29 | 16,500 |
| 2017-07-17 | $65.56 | $65.56 | $65.19 | $65.52 | $61.38 | 13,109 |
| 2017-07-14 | $65.69 | $66.03 | $65.56 | $66.03 | $61.86 | 9,171 |
| 2017-07-13 | $64.75 | $65.10 | $64.75 | $65.01 | $60.90 | 15,315 |
| 2017-07-12 | $64.56 | $65.00 | $64.56 | $64.99 | $60.88 | 14,932 |
| 2017-07-11 | $63.55 | $64.16 | $63.55 | $64.11 | $60.06 | 39,868 |
| 2017-07-10 | $64.00 | $64.04 | $63.77 | $64.04 | $59.99 | 17,890 |
| 2017-07-07 | $63.70 | $64.32 | $63.70 | $64.32 | $60.25 | 24,688 |
| 2017-07-06 | $63.65 | $64.14 | $63.51 | $63.98 | $59.94 | 16,420 |
| 2017-07-05 | $63.91 | $64.49 | $63.89 | $64.48 | $60.40 | 17,673 |
| 2017-07-03 | $63.81 | $64.30 | $63.81 | $63.89 | $59.85 | 36,380 |
| 2017-06-30 | $64.26 | $64.31 | $63.66 | $63.80 | $59.77 | 19,226 |
| 2017-06-29 | $63.86 | $64.09 | $63.35 | $64.05 | $60.00 | 22,656 |
| 2017-06-28 | $64.80 | $65.25 | $64.71 | $65.10 | $60.99 | 62,818 |
| 2017-06-27 | $65.71 | $66.10 | $65.57 | $65.82 | $61.66 | 25,700 |
| 2017-06-26 | $66.83 | $66.83 | $66.22 | $66.23 | $62.04 | 24,500 |
| 2017-06-23 | $65.96 | $66.30 | $65.86 | $66.30 | $62.11 | 35,700 |
| 2017-06-22 | $66.14 | $66.48 | $65.86 | $66.30 | $62.11 | 15,900 |
| 2017-06-21 | $66.18 | $66.55 | $65.85 | $66.22 | $62.03 | 22,523 |
| 2017-06-20 | $67.26 | $67.26 | $66.50 | $66.99 | $62.76 | 40,500 |
| 2017-06-19 | $67.73 | $67.75 | $67.30 | $67.47 | $63.21 | 20,190 |
| 2017-06-16 | $67.36 | $67.77 | $67.24 | $67.51 | $63.24 | 21,067 |
| 2017-06-15 | $66.18 | $67.01 | $66.02 | $66.95 | $62.72 | 22,632 |
| 2017-06-14 | $68.17 | $68.23 | $67.08 | $67.26 | $63.01 | 54,005 |
| 2017-06-13 | $67.18 | $67.41 | $67.00 | $67.14 | $62.90 | 31,233 |
| 2017-06-12 | $65.61 | $65.61 | $65.17 | $65.52 | $61.38 | 19,733 |
| 2017-06-09 | $66.10 | $66.23 | $65.77 | $66.10 | $61.92 | 26,635 |
| 2017-06-08 | $66.03 | $66.24 | $65.67 | $66.24 | $62.05 | 51,168 |
| 2017-06-07 | $66.79 | $66.79 | $66.09 | $66.40 | $62.20 | 116,665 |
| 2017-06-06 | $66.56 | $66.73 | $66.48 | $66.56 | $62.35 | 37,952 |
| 2017-06-05 | $66.75 | $66.86 | $66.57 | $66.68 | $62.47 | 24,791 |
| 2017-06-02 | $66.95 | $67.70 | $66.91 | $67.68 | $62.58 | 45,541 |
| 2017-06-01 | $66.71 | $66.92 | $66.49 | $66.92 | $61.87 | 20,543 |
| 2017-05-31 | $66.60 | $66.79 | $66.57 | $66.71 | $61.68 | 23,137 |
| 2017-05-30 | $66.38 | $66.57 | $66.06 | $66.56 | $61.54 | 25,608 |
| 2017-05-26 | $66.90 | $67.13 | $66.72 | $66.91 | $61.86 | 17,998 |
| 2017-05-25 | $67.09 | $67.14 | $66.96 | $67.14 | $62.08 | 19,437 |
| 2017-05-24 | $66.54 | $66.89 | $66.28 | $66.77 | $61.74 | 22,721 |
| 2017-05-23 | $66.99 | $67.10 | $66.77 | $66.77 | $61.74 | 14,237 |
| 2017-05-22 | $66.90 | $67.04 | $66.78 | $66.88 | $61.84 | 18,262 |
| 2017-05-19 | $66.11 | $66.55 | $66.11 | $66.52 | $61.50 | 15,934 |
| 2017-05-18 | $65.39 | $66.05 | $65.36 | $66.05 | $61.07 | 21,607 |
| 2017-05-17 | $66.20 | $66.36 | $65.44 | $65.70 | $60.75 | 41,287 |
| 2017-05-16 | $66.33 | $67.13 | $66.05 | $66.67 | $61.64 | 15,305 |
| 2017-05-15 | $65.15 | $65.68 | $65.09 | $65.60 | $60.65 | 22,164 |
| 2017-05-12 | $65.38 | $65.44 | $64.50 | $65.30 | $60.38 | 17,015 |
| 2017-05-11 | $64.99 | $64.99 | $64.63 | $64.74 | $59.10 | 23,305 |
| 2017-05-10 | $65.85 | $65.85 | $65.52 | $65.75 | $60.02 | 56,348 |
| 2017-05-09 | $66.01 | $66.39 | $66.01 | $66.14 | $60.37 | 17,059 |
| 2017-05-08 | $65.58 | $65.59 | $65.30 | $65.35 | $59.65 | 71,550 |
| 2017-05-05 | $65.89 | $66.66 | $65.89 | $66.66 | $60.85 | 23,841 |
| 2017-05-04 | $65.09 | $65.82 | $65.09 | $65.82 | $60.08 | 28,413 |
| 2017-05-03 | $64.78 | $64.89 | $64.57 | $64.88 | $59.22 | 17,568 |
| 2017-05-02 | $64.46 | $64.67 | $64.19 | $64.67 | $59.03 | 17,874 |
| 2017-05-01 | $64.88 | $64.88 | $64.58 | $64.60 | $58.97 | 23,652 |
| 2017-04-28 | $64.65 | $64.90 | $64.50 | $64.90 | $59.24 | 23,976 |
| 2017-04-27 | $64.67 | $65.03 | $64.59 | $64.96 | $59.30 | 37,701 |
| 2017-04-26 | $64.54 | $64.75 | $64.40 | $64.74 | $59.10 | 19,785 |
| 2017-04-25 | $64.81 | $65.18 | $64.80 | $64.95 | $59.29 | 19,801 |
| 2017-04-24 | $63.96 | $64.09 | $63.84 | $64.01 | $58.43 | 23,364 |
| 2017-04-21 | $60.71 | $60.76 | $60.29 | $60.65 | $55.36 | 22,018 |
| 2017-04-20 | $61.53 | $61.94 | $61.33 | $61.33 | $55.98 | 33,817 |
| 2017-04-19 | $60.65 | $61.13 | $60.59 | $60.91 | $55.60 | 45,319 |
| 2017-04-18 | $60.90 | $61.19 | $60.76 | $61.15 | $55.82 | 50,242 |
| 2017-04-17 | $61.28 | $61.68 | $60.92 | $61.52 | $56.16 | 32,759 |
| 2017-04-13 | $61.20 | $61.20 | $60.78 | $61.00 | $55.68 | 16,858 |
| 2017-04-12 | $61.25 | $61.70 | $61.25 | $61.70 | $56.32 | 17,388 |
| 2017-04-11 | $59.78 | $60.18 | $59.42 | $60.18 | $54.93 | 19,632 |
| 2017-04-10 | $59.68 | $59.75 | $59.50 | $59.66 | $54.46 | 18,798 |
| 2017-04-07 | $59.83 | $59.83 | $59.53 | $59.70 | $54.50 | 16,744 |
| 2017-04-06 | $60.14 | $60.29 | $59.96 | $60.05 | $54.82 | 28,493 |
| 2017-04-05 | $59.61 | $59.92 | $59.54 | $59.77 | $54.56 | 35,005 |
| 2017-04-04 | $60.17 | $60.44 | $60.15 | $60.39 | $55.13 | 51,679 |
| 2017-04-03 | $60.38 | $60.39 | $60.10 | $60.27 | $55.02 | 13,900 |
| 2017-03-31 | $60.62 | $60.95 | $60.51 | $60.87 | $55.56 | 12,700 |
| 2017-03-30 | $60.67 | $60.77 | $60.48 | $60.48 | $55.21 | 20,900 |
| 2017-03-29 | $60.86 | $60.98 | $60.75 | $60.98 | $55.66 | 87,400 |
| 2017-03-28 | $61.59 | $61.80 | $61.49 | $61.73 | $56.35 | 19,700 |
| 2017-03-27 | $61.59 | $61.80 | $61.42 | $61.60 | $56.23 | 28,500 |
| 2017-03-24 | $60.99 | $61.50 | $60.99 | $61.30 | $55.96 | 55,500 |
| 2017-03-23 | $60.42 | $60.92 | $60.42 | $60.67 | $55.38 | 21,300 |
| 2017-03-22 | $60.02 | $60.40 | $60.01 | $60.32 | $55.06 | 16,900 |
| 2017-03-21 | $60.93 | $61.09 | $60.50 | $60.78 | $55.48 | 12,900 |
| 2017-03-20 | $60.67 | $60.68 | $60.26 | $60.50 | $55.23 | 20,200 |
| 2017-03-17 | $60.24 | $60.61 | $60.13 | $60.44 | $55.17 | 20,200 |
| 2017-03-16 | $58.99 | $59.65 | $58.89 | $59.65 | $54.45 | 16,700 |
| 2017-03-15 | $58.58 | $59.43 | $58.51 | $59.43 | $54.25 | 14,000 |
| 2017-03-14 | $59.12 | $59.13 | $58.78 | $58.83 | $53.70 | 17,500 |
| 2017-03-13 | $59.60 | $59.60 | $59.35 | $59.54 | $53.63 | 28,600 |
| 2017-03-10 | $59.83 | $59.97 | $59.50 | $59.50 | $53.59 | 22,500 |
| 2017-03-09 | $58.44 | $59.26 | $58.44 | $59.23 | $53.35 | 26,800 |
| 2017-03-08 | $57.54 | $57.73 | $57.51 | $57.69 | $51.96 | 19,000 |
| 2017-03-07 | $57.00 | $57.22 | $56.83 | $57.16 | $51.49 | 30,900 |
| 2017-03-06 | $57.41 | $57.47 | $57.10 | $57.47 | $51.77 | 50,000 |
| 2017-03-03 | $57.13 | $57.94 | $56.99 | $57.94 | $52.19 | 28,400 |
| 2017-03-02 | $56.32 | $57.13 | $56.32 | $57.05 | $51.39 | 34,300 |
| 2017-03-01 | $57.72 | $58.20 | $57.71 | $57.90 | $52.15 | 68,500 |
| 2017-02-28 | $57.11 | $57.60 | $57.04 | $57.48 | $51.77 | 25,600 |
| 2017-02-27 | $57.25 | $57.67 | $57.25 | $57.54 | $51.83 | 18,200 |
| 2017-02-24 | $57.55 | $57.71 | $57.39 | $57.40 | $51.70 | 29,800 |
| 2017-02-23 | $57.00 | $57.31 | $56.96 | $57.24 | $51.56 | 75,700 |
| 2017-02-22 | $56.71 | $57.26 | $56.55 | $57.22 | $51.54 | 24,900 |
| 2017-02-21 | $56.74 | $56.92 | $56.63 | $56.92 | $51.27 | 39,300 |
| 2017-02-17 | $57.17 | $57.40 | $57.05 | $57.26 | $51.58 | 28,500 |
| 2017-02-16 | $58.18 | $58.24 | $57.77 | $57.96 | $52.21 | 58,800 |
| 2017-02-15 | $58.20 | $58.60 | $58.17 | $58.41 | $52.61 | 123,400 |
| 2017-02-14 | $58.30 | $58.50 | $58.12 | $58.46 | $52.66 | 96,600 |
| 2017-02-13 | $58.17 | $58.46 | $58.01 | $58.45 | $52.65 | 332,000 |
| 2017-02-10 | $57.53 | $57.97 | $57.53 | $57.97 | $52.22 | 121,900 |
| 2017-02-09 | $58.11 | $58.40 | $58.09 | $58.39 | $52.59 | 47,600 |
| 2017-02-08 | $57.24 | $57.85 | $57.24 | $57.77 | $52.04 | 223,800 |
| 2017-02-07 | $57.65 | $57.79 | $57.60 | $57.75 | $52.02 | 273,600 |
| 2017-02-06 | $57.42 | $57.80 | $57.25 | $57.80 | $52.06 | 230,800 |
| 2017-02-03 | $58.48 | $58.75 | $58.44 | $58.74 | $52.91 | 331,100 |
| 2017-02-02 | $58.21 | $58.68 | $58.21 | $58.68 | $52.86 | 50,700 |
| 2017-02-01 | $57.72 | $58.25 | $57.17 | $57.63 | $51.91 | 347,859 |
| 2017-01-31 | $58.85 | $59.08 | $58.51 | $58.90 | $53.05 | 690,656 |
| 2017-01-30 | $57.93 | $58.89 | $57.84 | $58.65 | $52.83 | 110,744 |
| 2017-01-27 | $58.26 | $58.69 | $58.16 | $58.53 | $52.72 | 182,959 |
| 2017-01-26 | $58.01 | $58.05 | $57.64 | $57.80 | $52.06 | 14,968 |
| 2017-01-25 | $56.49 | $57.98 | $56.49 | $57.98 | $52.23 | 13,311 |
| 2017-01-24 | $57.18 | $57.31 | $56.98 | $57.20 | $51.52 | 46,193 |
| 2017-01-23 | $58.13 | $58.16 | $57.78 | $58.03 | $52.27 | 28,806 |
| 2017-01-20 | $59.26 | $59.26 | $58.65 | $58.85 | $53.01 | 110,913 |
| 2017-01-19 | $58.77 | $58.80 | $58.33 | $58.62 | $52.80 | 42,077 |
| 2017-01-18 | $61.09 | $61.09 | $60.55 | $60.72 | $54.69 | 104,533 |
| 2017-01-17 | $61.08 | $61.96 | $61.08 | $61.62 | $55.50 | 64,649 |
| 2017-01-13 | $54.39 | $54.45 | $54.00 | $54.41 | $49.01 | 19,478 |
| 2017-01-12 | $54.39 | $54.41 | $54.10 | $54.19 | $48.81 | 29,177 |
| 2017-01-11 | $54.77 | $55.49 | $54.77 | $55.33 | $49.83 | 9,585 |
| 2017-01-10 | $55.50 | $55.68 | $55.25 | $55.61 | $50.09 | 16,874 |
| 2017-01-09 | $55.33 | $55.80 | $55.30 | $55.78 | $50.24 | 43,079 |
| 2017-01-06 | $55.68 | $55.98 | $55.65 | $55.92 | $50.37 | 24,464 |
| 2017-01-05 | $55.23 | $56.00 | $55.23 | $55.94 | $50.39 | 23,063 |
| 2017-01-04 | $55.17 | $55.30 | $54.92 | $55.30 | $49.81 | 14,897 |
| 2017-01-03 | $55.34 | $55.49 | $55.10 | $55.46 | $49.95 | 46,379 |
| 2016-12-30 | $56.19 | $56.60 | $56.12 | $56.53 | $50.92 | 38,438 |
| 2016-12-29 | $55.33 | $55.74 | $55.32 | $55.73 | $50.20 | 31,613 |
| 2016-12-28 | $54.96 | $55.07 | $54.75 | $55.07 | $49.60 | 24,400 |
| 2016-12-27 | $55.30 | $55.55 | $55.29 | $55.37 | $49.87 | 28,627 |
| 2016-12-23 | $54.95 | $55.16 | $54.88 | $54.93 | $49.47 | 31,625 |
| 2016-12-22 | $54.76 | $54.95 | $54.60 | $54.95 | $49.50 | 31,810 |
| 2016-12-21 | $54.94 | $55.00 | $54.74 | $55.00 | $49.54 | 23,161 |
| 2016-12-20 | $54.71 | $55.00 | $54.63 | $54.99 | $49.53 | 26,093 |
| 2016-12-19 | $54.86 | $55.05 | $54.71 | $54.83 | $49.38 | 57,032 |
| 2016-12-16 | $54.54 | $55.01 | $54.47 | $54.65 | $49.23 | 44,868 |
| 2016-12-15 | $53.89 | $53.98 | $53.60 | $53.78 | $48.44 | 40,944 |
| 2016-12-14 | $55.11 | $55.20 | $54.26 | $54.27 | $48.88 | 39,294 |
| 2016-12-13 | $54.80 | $55.76 | $54.80 | $55.45 | $49.95 | 29,543 |
| 2016-12-12 | $54.20 | $55.05 | $54.20 | $55.05 | $49.59 | 35,058 |
| 2016-12-09 | $54.86 | $54.99 | $54.50 | $54.92 | $49.47 | 101,137 |
| 2016-12-08 | $53.28 | $53.85 | $53.00 | $53.60 | $48.28 | 44,836 |
| 2016-12-07 | $53.78 | $54.53 | $53.71 | $54.29 | $48.90 | 30,904 |
| 2016-12-06 | $53.26 | $53.93 | $53.24 | $53.78 | $48.44 | 32,432 |
| 2016-12-05 | $53.10 | $53.40 | $53.00 | $53.28 | $47.99 | 37,612 |
| 2016-12-02 | $51.71 | $52.36 | $51.71 | $52.32 | $47.13 | 34,446 |
| 2016-12-01 | $52.65 | $52.68 | $52.25 | $52.50 | $47.28 | 61,786 |
| 2016-11-30 | $53.08 | $53.19 | $52.61 | $52.79 | $47.55 | 38,140 |
| 2016-11-29 | $52.84 | $53.29 | $52.74 | $53.16 | $47.88 | 31,458 |
| 2016-11-28 | $52.17 | $52.50 | $52.15 | $52.15 | $46.97 | 54,048 |
| 2016-11-25 | $52.17 | $52.47 | $52.04 | $52.47 | $47.26 | 25,530 |
| 2016-11-23 | $50.90 | $50.90 | $50.53 | $50.61 | $45.58 | 100,995 |
| 2016-11-22 | $50.35 | $50.88 | $50.35 | $50.82 | $45.78 | 24,858 |
| 2016-11-21 | $54.09 | $54.20 | $53.97 | $54.20 | $48.82 | 46,798 |
| 2016-11-18 | $54.02 | $54.09 | $53.66 | $53.94 | $48.58 | 21,718 |
| 2016-11-17 | $54.30 | $54.48 | $54.09 | $54.11 | $48.73 | 30,367 |
| 2016-11-16 | $54.16 | $54.32 | $53.99 | $54.10 | $48.73 | 15,128 |
| 2016-11-15 | $54.65 | $54.93 | $54.59 | $54.63 | $49.21 | 26,590 |
| 2016-11-14 | $54.04 | $54.59 | $53.98 | $54.52 | $49.10 | 71,406 |
| 2016-11-11 | $54.99 | $55.06 | $54.29 | $54.30 | $48.91 | 17,805 |
| 2016-11-10 | $55.10 | $55.19 | $54.14 | $54.37 | $48.98 | 43,009 |
| 2016-11-09 | $56.01 | $56.80 | $55.55 | $56.71 | $51.08 | 20,537 |
| 2016-11-08 | $56.43 | $56.43 | $56.11 | $56.14 | $50.56 | 15,552 |
| 2016-11-07 | $56.75 | $56.89 | $56.50 | $56.57 | $50.96 | 25,549 |
| 2016-11-04 | $55.79 | $56.26 | $55.79 | $56.00 | $50.44 | 13,254 |
| 2016-11-03 | $56.35 | $56.61 | $56.13 | $56.47 | $50.87 | 21,283 |
| 2016-11-02 | $56.53 | $56.66 | $56.31 | $56.55 | $50.94 | 15,420 |
| 2016-11-01 | $56.26 | $56.72 | $56.16 | $56.41 | $50.81 | 26,991 |
| 2016-10-31 | $56.10 | $56.24 | $56.02 | $56.24 | $50.66 | 17,104 |
| 2016-10-28 | $56.21 | $56.75 | $56.19 | $56.26 | $50.68 | 25,478 |
| 2016-10-27 | $56.47 | $56.65 | $56.35 | $56.45 | $50.85 | 19,948 |
| 2016-10-26 | $56.27 | $56.48 | $56.26 | $56.37 | $50.77 | 13,159 |
| 2016-10-25 | $55.03 | $55.55 | $54.92 | $55.49 | $49.98 | 38,370 |
| 2016-10-24 | $56.78 | $56.78 | $56.30 | $56.51 | $50.90 | 34,725 |
| 2016-10-21 | $57.72 | $57.72 | $56.95 | $57.20 | $51.52 | 16,460 |
| 2016-10-20 | $60.72 | $61.00 | $60.49 | $60.78 | $54.75 | 12,811 |
| 2016-10-19 | $60.88 | $61.20 | $60.88 | $61.10 | $55.04 | 13,816 |
| 2016-10-18 | $61.11 | $61.65 | $61.11 | $61.29 | $55.21 | 7,755 |
| 2016-10-17 | $60.50 | $60.64 | $60.38 | $60.38 | $54.39 | 10,478 |
| 2016-10-14 | $61.29 | $61.34 | $60.99 | $61.31 | $55.22 | 8,339 |
| 2016-10-13 | $60.60 | $61.40 | $60.43 | $61.21 | $55.13 | 14,148 |
| 2016-10-12 | $61.18 | $61.33 | $60.90 | $61.10 | $55.04 | 11,430 |
| 2016-10-11 | $62.38 | $62.38 | $61.75 | $61.95 | $55.80 | 54,969 |
| 2016-10-10 | $63.16 | $63.20 | $63.01 | $63.13 | $56.86 | 22,003 |
| 2016-10-07 | $62.89 | $62.89 | $62.23 | $62.60 | $56.39 | 7,849 |
| 2016-10-06 | $63.20 | $63.36 | $62.86 | $62.94 | $56.69 | 9,814 |
| 2016-10-05 | $63.65 | $63.96 | $63.61 | $63.92 | $57.58 | 13,391 |
| 2016-10-04 | $64.35 | $64.35 | $63.69 | $63.73 | $57.40 | 5,998 |
| 2016-10-03 | $64.82 | $64.82 | $64.55 | $64.79 | $58.36 | 4,160 |
| 2016-09-30 | $64.16 | $64.77 | $64.16 | $64.46 | $58.06 | 8,786 |
| 2016-09-29 | $65.06 | $65.06 | $63.48 | $64.12 | $57.76 | 16,131 |
| 2016-09-28 | $65.60 | $65.98 | $65.16 | $65.57 | $59.06 | 5,341 |
| 2016-09-27 | $65.14 | $65.67 | $65.14 | $65.50 | $59.00 | 9,736 |
| 2016-09-26 | $65.85 | $65.85 | $65.57 | $65.59 | $59.08 | 22,280 |
| 2016-09-23 | $66.57 | $66.69 | $66.39 | $66.58 | $59.97 | 16,576 |
| 2016-09-22 | $66.68 | $67.00 | $66.33 | $66.51 | $59.91 | 32,200 |
| 2016-09-21 | $64.67 | $65.69 | $64.42 | $65.69 | $59.17 | 34,061 |
| 2016-09-20 | $64.80 | $64.88 | $64.46 | $64.66 | $58.24 | 7,093 |
| 2016-09-19 | $63.83 | $64.45 | $63.83 | $64.36 | $57.97 | 56,802 |
| 2016-09-16 | $63.40 | $63.51 | $63.15 | $63.51 | $57.21 | 4,354 |
| 2016-09-15 | $64.00 | $64.63 | $64.00 | $64.23 | $57.85 | 5,119 |
| 2016-09-14 | $64.12 | $64.66 | $64.12 | $64.25 | $57.87 | 9,799 |
| 2016-09-13 | $64.68 | $64.83 | $64.00 | $64.37 | $57.98 | 15,925 |
| 2016-09-12 | $64.54 | $65.59 | $64.48 | $65.59 | $59.08 | 20,616 |
| 2016-09-09 | $65.22 | $65.22 | $64.70 | $65.09 | $58.63 | 21,850 |
| 2016-09-08 | $65.01 | $65.68 | $65.01 | $65.46 | $58.96 | 12,250 |
| 2016-09-07 | $65.41 | $65.70 | $65.41 | $65.65 | $59.13 | 9,228 |
| 2016-09-06 | $65.47 | $66.05 | $65.41 | $66.05 | $59.49 | 12,007 |
| 2016-09-02 | $64.33 | $65.12 | $64.31 | $65.02 | $58.56 | 5,767 |
| 2016-09-01 | $63.05 | $63.25 | $62.84 | $63.08 | $56.82 | 7,339 |
| 2016-08-31 | $63.60 | $63.68 | $63.31 | $63.47 | $57.17 | 6,758 |
| 2016-08-30 | $63.90 | $64.12 | $63.85 | $64.01 | $57.66 | 6,105 |
| 2016-08-29 | $63.30 | $63.72 | $63.24 | $63.49 | $57.19 | 15,904 |
| 2016-08-26 | $63.50 | $63.90 | $62.69 | $62.70 | $56.48 | 10,282 |
| 2016-08-25 | $63.51 | $63.54 | $63.26 | $63.45 | $57.15 | 8,035 |
| 2016-08-24 | $63.41 | $63.56 | $63.22 | $63.44 | $57.14 | 9,541 |
| 2016-08-23 | $63.83 | $63.89 | $63.47 | $63.60 | $57.28 | 6,231 |
| 2016-08-22 | $63.69 | $63.75 | $63.48 | $63.67 | $57.35 | 3,375 |
| 2016-08-19 | $63.06 | $63.70 | $63.02 | $63.69 | $57.37 | 12,600 |
| 2016-08-18 | $63.70 | $64.30 | $63.70 | $64.30 | $57.92 | 6,015 |
| 2016-08-17 | $64.08 | $64.57 | $63.84 | $64.57 | $58.16 | 8,525 |
| 2016-08-16 | $64.51 | $64.76 | $64.47 | $64.51 | $58.11 | 9,500 |
| 2016-08-15 | $64.65 | $64.80 | $64.56 | $64.80 | $58.37 | 6,991 |
| 2016-08-12 | $64.40 | $64.49 | $64.31 | $64.37 | $57.98 | 4,907 |
| 2016-08-11 | $64.47 | $64.58 | $64.38 | $64.42 | $58.03 | 9,617 |
| 2016-08-10 | $64.39 | $64.45 | $64.17 | $64.44 | $58.04 | 9,363 |
| 2016-08-09 | $63.45 | $64.09 | $63.45 | $63.95 | $57.60 | 8,773 |
| 2016-08-08 | $63.27 | $63.30 | $63.07 | $63.30 | $57.02 | 57,501 |
| 2016-08-05 | $62.82 | $63.33 | $62.82 | $63.33 | $57.04 | 5,961 |
| 2016-08-04 | $62.21 | $63.00 | $62.00 | $62.84 | $56.60 | 8,554 |
| 2016-08-03 | $63.20 | $63.20 | $62.64 | $63.00 | $56.75 | 28,868 |
| 2016-08-02 | $63.37 | $63.81 | $63.37 | $63.79 | $57.46 | 5,344 |
| 2016-08-01 | $63.75 | $63.80 | $63.71 | $63.78 | $57.45 | 4,400 |
| 2016-07-29 | $63.39 | $64.07 | $63.27 | $63.96 | $57.61 | 12,967 |
| 2016-07-28 | $67.48 | $67.93 | $67.26 | $67.93 | $61.19 | 24,104 |
| 2016-07-27 | $67.78 | $67.89 | $67.08 | $67.87 | $61.13 | 14,593 |
| 2016-07-26 | $67.77 | $67.95 | $67.71 | $67.83 | $61.10 | 7,584 |
| 2016-07-25 | $67.65 | $67.65 | $67.22 | $67.48 | $60.78 | 12,248 |
| 2016-07-22 | $67.13 | $67.13 | $66.90 | $67.08 | $60.42 | 5,127 |
| 2016-07-21 | $67.03 | $67.27 | $66.80 | $67.00 | $60.35 | 12,755 |
| 2016-07-20 | $67.30 | $67.34 | $67.15 | $67.15 | $60.49 | 5,285 |
| 2016-07-19 | $66.78 | $66.84 | $66.47 | $66.65 | $60.03 | 10,465 |
| 2016-07-18 | $67.08 | $67.48 | $67.03 | $67.25 | $60.57 | 22,781 |
| 2016-07-15 | $67.06 | $67.50 | $67.06 | $67.11 | $60.45 | 6,987 |
| 2016-07-14 | $67.57 | $67.68 | $67.29 | $67.62 | $60.91 | 33,926 |
| 2016-07-13 | $67.46 | $67.64 | $67.37 | $67.54 | $60.84 | 8,673 |
| 2016-07-12 | $67.36 | $67.36 | $66.98 | $67.19 | $60.52 | 6,813 |
| 2016-07-11 | $66.62 | $67.02 | $66.62 | $67.00 | $60.35 | 48,375 |
| 2016-07-08 | $65.10 | $65.71 | $65.10 | $65.69 | $59.17 | 110,761 |
| 2016-07-07 | $65.92 | $65.92 | $64.93 | $64.93 | $58.49 | 10,629 |
| 2016-07-06 | $64.88 | $65.60 | $64.54 | $65.56 | $59.05 | 24,360 |
| 2016-07-05 | $66.25 | $66.25 | $65.43 | $65.44 | $58.94 | 8,539 |
| 2016-07-01 | $66.55 | $66.63 | $66.29 | $66.40 | $59.81 | 8,339 |
| 2016-06-30 | $65.84 | $66.61 | $65.78 | $66.24 | $59.66 | 12,832 |
| 2016-06-29 | $65.98 | $66.20 | $65.89 | $65.89 | $59.35 | 28,077 |
| 2016-06-28 | $64.19 | $64.69 | $64.03 | $64.51 | $58.11 | 11,964 |
| 2016-06-27 | $63.06 | $63.06 | $61.76 | $62.93 | $56.68 | 14,836 |
| 2016-06-24 | $63.67 | $64.66 | $63.04 | $63.13 | $56.86 | 19,351 |
| 2016-06-23 | $67.14 | $67.99 | $66.62 | $67.99 | $61.24 | 17,133 |
| 2016-06-22 | $65.94 | $66.34 | $65.91 | $66.18 | $59.61 | 12,335 |
| 2016-06-21 | $65.44 | $65.99 | $65.25 | $65.70 | $59.18 | 21,312 |
| 2016-06-20 | $64.94 | $65.09 | $64.58 | $64.61 | $58.20 | 12,746 |
| 2016-06-17 | $62.47 | $62.88 | $61.94 | $62.78 | $56.01 | 20,953 |
| 2016-06-16 | $61.25 | $62.62 | $60.95 | $62.50 | $55.76 | 18,487 |
| 2016-06-15 | $62.59 | $62.79 | $62.18 | $62.26 | $55.55 | 12,522 |
| 2016-06-14 | $62.75 | $62.89 | $62.08 | $62.09 | $55.40 | 12,840 |
| 2016-06-13 | $64.50 | $64.54 | $63.66 | $63.90 | $57.01 | 43,026 |
| 2016-06-10 | $65.73 | $65.87 | $65.03 | $65.30 | $58.26 | 31,147 |
| 2016-06-09 | $67.01 | $67.45 | $66.88 | $67.30 | $60.04 | 253,270 |
| 2016-06-08 | $67.42 | $67.65 | $67.34 | $67.50 | $60.22 | 72,368 |
| 2016-06-07 | $67.74 | $67.74 | $67.40 | $67.59 | $60.30 | 6,721 |
| 2016-06-06 | $67.46 | $67.72 | $67.35 | $67.69 | $60.39 | 5,688 |
| 2016-06-03 | $66.01 | $66.94 | $66.01 | $66.94 | $59.72 | 8,957 |
| 2016-06-02 | $65.83 | $66.14 | $65.75 | $66.11 | $58.98 | 72,879 |
| 2016-06-01 | $66.03 | $66.35 | $65.89 | $66.35 | $59.20 | 18,901 |
| 2016-05-31 | $66.31 | $66.31 | $65.10 | $65.48 | $58.42 | 7,675 |
| 2016-05-27 | $65.98 | $65.98 | $65.50 | $65.76 | $58.67 | 188,569 |
| 2016-05-26 | $65.65 | $65.80 | $65.44 | $65.77 | $58.68 | 296,594 |
| 2016-05-25 | $65.32 | $65.35 | $65.15 | $65.35 | $58.30 | 68,432 |
| 2016-05-24 | $64.59 | $64.99 | $64.48 | $64.81 | $57.82 | 61,997 |
| 2016-05-23 | $63.89 | $64.34 | $63.89 | $64.34 | $57.40 | 36,640 |
| 2016-05-20 | $64.28 | $64.30 | $63.86 | $64.16 | $57.24 | 89,123 |
| 2016-05-19 | $62.81 | $63.04 | $62.81 | $63.04 | $56.24 | 4,191 |
| 2016-05-18 | $62.67 | $63.80 | $62.67 | $63.09 | $56.28 | 379,610 |
| 2016-05-17 | $63.32 | $63.39 | $62.81 | $62.95 | $56.16 | 477,601 |
| 2016-05-16 | $63.60 | $63.60 | $63.60 | $63.60 | $56.74 | 1,745 |
| 2016-05-13 | $64.03 | $64.03 | $63.40 | $63.40 | $56.56 | 3,214 |
| 2016-05-12 | $64.75 | $64.75 | $63.60 | $64.25 | $57.32 | 12,314 |
| 2016-05-11 | $64.83 | $64.98 | $64.62 | $64.62 | $57.65 | 10,777 |
| 2016-05-10 | $65.29 | $65.53 | $64.90 | $64.90 | $57.90 | 8,048 |
| 2016-05-09 | $65.48 | $65.82 | $65.48 | $65.75 | $58.10 | 10,123 |
| 2016-05-06 | $63.90 | $64.25 | $63.90 | $64.11 | $56.65 | 4,574 |
| 2016-05-05 | $63.99 | $64.24 | $63.78 | $64.00 | $56.55 | 6,313 |
| 2016-05-04 | $64.30 | $64.32 | $64.12 | $64.27 | $56.79 | 4,312 |
| 2016-05-03 | $65.55 | $65.55 | $65.11 | $65.13 | $57.55 | 8,873 |
| 2016-05-02 | $65.79 | $65.95 | $65.71 | $65.95 | $58.28 | 4,663 |
| 2016-04-29 | $64.67 | $64.88 | $64.67 | $64.85 | $57.30 | 3,067 |
| 2016-04-28 | $65.08 | $65.13 | $64.99 | $65.00 | $57.44 | 3,904 |
| 2016-04-27 | $64.63 | $64.85 | $64.23 | $64.23 | $56.76 | 2,208 |
| 2016-04-26 | $64.41 | $64.64 | $64.27 | $64.27 | $56.79 | 3,255 |
| 2016-04-25 | $65.01 | $65.16 | $64.81 | $64.81 | $57.27 | 2,590 |
| 2016-04-22 | $65.02 | $65.10 | $64.84 | $65.10 | $57.53 | 2,718 |
| 2016-04-21 | $64.30 | $64.82 | $64.21 | $64.44 | $56.94 | 3,871 |
| 2016-04-20 | $62.98 | $63.45 | $62.94 | $63.25 | $55.89 | 3,421 |
| 2016-04-19 | $63.02 | $63.20 | $63.02 | $63.10 | $55.75 | 2,532 |
| 2016-04-18 | $61.29 | $61.74 | $61.06 | $61.74 | $54.56 | 13,601 |
| 2016-04-15 | $61.12 | $61.27 | $61.05 | $61.05 | $53.95 | 3,129 |
| 2016-04-14 | $62.17 | $62.37 | $61.90 | $61.90 | $54.70 | 3,531 |
| 2016-04-13 | $61.93 | $62.00 | $61.78 | $61.88 | $54.68 | 3,064 |
| 2016-04-12 | $60.34 | $60.90 | $60.34 | $60.90 | $53.81 | 3,359 |
| 2016-04-11 | $60.77 | $60.77 | $60.30 | $60.30 | $53.28 | 5,558 |
| 2016-04-08 | $61.35 | $61.35 | $61.14 | $61.33 | $54.19 | 3,608 |
| 2016-04-07 | $61.06 | $61.06 | $60.41 | $60.86 | $53.78 | 3,316 |
| 2016-04-06 | $61.26 | $61.50 | $61.23 | $61.50 | $54.34 | 3,756 |
| 2016-04-05 | $60.59 | $60.59 | $60.25 | $60.54 | $53.50 | 7,781 |
| 2016-04-04 | $61.32 | $61.33 | $61.09 | $61.33 | $54.19 | 3,287 |
| 2016-04-01 | $60.16 | $61.14 | $60.16 | $61.14 | $54.03 | 5,307 |
| 2016-03-31 | $61.72 | $62.00 | $61.72 | $61.99 | $54.78 | 5,125 |
| 2016-03-30 | $61.56 | $61.77 | $61.56 | $61.71 | $54.53 | 2,461 |
| 2016-03-29 | $60.18 | $61.11 | $60.18 | $61.11 | $54.00 | 6,821 |
| 2016-03-28 | $59.35 | $59.83 | $59.18 | $59.70 | $52.75 | 5,867 |
| 2016-03-24 | $59.33 | $59.33 | $58.97 | $59.16 | $52.28 | 3,122 |
| 2016-03-23 | $60.39 | $60.72 | $60.39 | $60.55 | $53.50 | 3,637 |
| 2016-03-22 | $59.75 | $60.25 | $59.75 | $60.12 | $53.12 | 4,906 |
| 2016-03-21 | $60.80 | $60.80 | $60.60 | $60.70 | $53.64 | 7,866 |
| 2016-03-18 | $61.22 | $61.47 | $61.22 | $61.47 | $54.32 | 5,389 |
| 2016-03-17 | $61.69 | $62.01 | $61.69 | $61.99 | $54.78 | 3,393 |
| 2016-03-16 | $60.91 | $61.92 | $60.88 | $61.91 | $54.71 | 3,124 |
| 2016-03-15 | $62.11 | $62.60 | $62.11 | $62.56 | $55.28 | 2,999 |
| 2016-03-14 | $62.86 | $62.86 | $62.58 | $62.82 | $55.51 | 2,658 |
| 2016-03-11 | $62.56 | $62.70 | $62.33 | $62.70 | $55.40 | 3,869 |
| 2016-03-10 | $63.24 | $63.32 | $61.12 | $62.16 | $54.93 | 5,367 |
| 2016-03-09 | $61.49 | $61.76 | $61.31 | $61.31 | $54.18 | 3,358 |
| 2016-03-08 | $61.24 | $61.40 | $61.24 | $61.39 | $54.25 | 3,960 |
| 2016-03-07 | $60.03 | $61.15 | $59.97 | $61.13 | $54.02 | 6,217 |
| 2016-03-04 | $60.36 | $60.46 | $60.07 | $60.07 | $53.08 | 7,269 |
| 2016-03-03 | $59.10 | $59.92 | $59.10 | $59.92 | $52.95 | 7,359 |
| 2016-03-02 | $59.62 | $59.90 | $59.60 | $59.90 | $52.93 | 4,234 |
| 2016-03-01 | $59.79 | $60.30 | $59.76 | $60.21 | $53.20 | 5,312 |
| 2016-02-29 | $59.39 | $59.74 | $59.01 | $59.01 | $52.14 | 6,223 |
| 2016-02-26 | $59.96 | $59.96 | $59.33 | $59.33 | $52.43 | 7,439 |
| 2016-02-25 | $59.24 | $59.65 | $59.24 | $59.35 | $52.44 | 3,969 |
| 2016-02-24 | $57.90 | $59.06 | $57.90 | $59.06 | $52.19 | 3,054 |
| 2016-02-23 | $60.19 | $60.19 | $59.56 | $59.71 | $52.76 | 5,380 |
| 2016-02-22 | $60.52 | $60.57 | $60.10 | $60.49 | $53.45 | 4,006 |
| 2016-02-19 | $60.26 | $60.99 | $60.24 | $60.99 | $53.89 | 7,318 |
| 2016-02-18 | $61.97 | $62.38 | $61.71 | $62.13 | $54.90 | 9,473 |
| 2016-02-17 | $61.29 | $61.75 | $61.25 | $61.72 | $54.54 | 4,969 |
| 2016-02-16 | $60.23 | $61.05 | $60.23 | $61.05 | $53.95 | 12,455 |
| 2016-02-12 | $58.45 | $58.61 | $58.06 | $58.61 | $51.79 | 3,786 |
| 2016-02-11 | $59.32 | $59.32 | $58.41 | $58.46 | $51.66 | 8,140 |
| 2016-02-10 | $60.27 | $60.27 | $59.57 | $59.57 | $52.64 | 14,667 |
| 2016-02-09 | $59.08 | $59.46 | $58.59 | $59.26 | $52.36 | 4,555 |
| 2016-02-08 | $58.77 | $59.29 | $58.77 | $59.20 | $52.31 | 6,915 |
| 2016-02-05 | $60.97 | $60.97 | $59.71 | $59.71 | $52.76 | 6,214 |
| 2016-02-04 | $61.70 | $62.05 | $61.27 | $61.54 | $54.38 | 12,640 |
| 2016-02-03 | $62.60 | $63.22 | $61.58 | $63.22 | $55.86 | 107,555 |
| 2016-02-02 | $62.96 | $62.96 | $62.20 | $62.78 | $55.47 | 25,548 |
| 2016-02-01 | $62.28 | $63.24 | $62.27 | $63.12 | $55.77 | 6,274 |
| 2016-01-29 | $61.33 | $62.23 | $61.33 | $62.23 | $54.99 | 9,097 |
| 2016-01-28 | $61.15 | $61.30 | $60.77 | $61.26 | $54.13 | 5,044 |
| 2016-01-27 | $61.40 | $62.28 | $61.15 | $61.15 | $54.03 | 5,896 |
| 2016-01-26 | $60.71 | $61.24 | $60.68 | $60.93 | $53.84 | 7,536 |
| 2016-01-25 | $60.94 | $61.35 | $60.77 | $60.80 | $53.72 | 6,947 |
| 2016-01-22 | $60.41 | $60.61 | $60.00 | $60.59 | $53.54 | 11,304 |
| 2016-01-21 | $59.01 | $59.33 | $58.52 | $58.86 | $52.01 | 12,814 |
| 2016-01-20 | $58.39 | $59.06 | $57.73 | $59.06 | $52.19 | 9,496 |
| 2016-01-19 | $60.52 | $60.70 | $59.83 | $60.58 | $53.53 | 11,046 |
| 2016-01-15 | $58.60 | $59.10 | $58.13 | $58.50 | $51.69 | 24,343 |
| 2016-01-14 | $59.44 | $60.43 | $59.44 | $60.03 | $53.04 | 7,832 |
| 2016-01-13 | $60.68 | $60.68 | $59.37 | $59.37 | $52.46 | 7,174 |
| 2016-01-12 | $60.32 | $61.09 | $60.25 | $61.09 | $53.98 | 51,604 |
| 2016-01-11 | $59.79 | $59.79 | $58.75 | $59.37 | $52.46 | 5,793 |
| 2016-01-08 | $60.42 | $60.80 | $59.90 | $59.90 | $52.93 | 5,905 |
| 2016-01-07 | $60.79 | $60.79 | $60.01 | $60.15 | $53.15 | 5,982 |
| 2016-01-06 | $59.59 | $60.45 | $59.59 | $60.31 | $53.29 | 3,691 |
| 2016-01-05 | $60.30 | $60.72 | $60.24 | $60.72 | $53.65 | 7,283 |
| 2016-01-04 | $62.20 | $62.20 | $59.94 | $60.96 | $53.87 | 12,993 |
| 2015-12-31 | $62.71 | $62.95 | $62.53 | $62.70 | $55.40 | 3,527 |
| 2015-12-30 | $63.40 | $63.64 | $63.40 | $63.48 | $56.09 | 3,730 |
| 2015-12-29 | $63.45 | $63.84 | $63.45 | $63.84 | $56.41 | 4,590 |
| 2015-12-28 | $62.84 | $63.09 | $62.84 | $63.09 | $55.75 | 2,854 |
| 2015-12-24 | $62.76 | $62.76 | $62.62 | $62.66 | $55.37 | 3,628 |
| 2015-12-23 | $62.20 | $62.74 | $61.97 | $62.65 | $55.36 | 4,513 |
| 2015-12-22 | $61.56 | $62.07 | $61.54 | $62.07 | $54.85 | 6,064 |
| 2015-12-21 | $62.77 | $62.77 | $61.68 | $61.85 | $54.65 | 3,300 |
| 2015-12-18 | $62.59 | $62.59 | $62.00 | $62.13 | $54.90 | 4,694 |
| 2015-12-17 | $63.11 | $63.24 | $62.83 | $63.18 | $55.83 | 2,968 |
| 2015-12-16 | $62.85 | $64.10 | $62.76 | $63.95 | $56.51 | 6,973 |
| 2015-12-15 | $62.96 | $63.00 | $62.50 | $62.56 | $55.28 | 6,656 |
| 2015-12-14 | $62.06 | $62.35 | $61.76 | $62.35 | $55.09 | 5,387 |
| 2015-12-11 | $62.70 | $62.70 | $62.30 | $62.32 | $55.07 | 3,534 |
| 2015-12-10 | $63.34 | $63.35 | $63.16 | $63.32 | $55.95 | 3,837 |
| 2015-12-09 | $63.78 | $63.87 | $62.84 | $63.13 | $55.78 | 4,925 |
| 2015-12-08 | $63.94 | $64.01 | $63.54 | $63.93 | $56.49 | 16,046 |
| 2015-12-07 | $64.45 | $65.52 | $64.45 | $65.52 | $57.90 | 3,275 |
| 2015-12-04 | $62.92 | $64.15 | $62.92 | $64.00 | $56.55 | 5,047 |
| 2015-12-03 | $64.42 | $64.42 | $63.31 | $63.60 | $56.20 | 4,166 |
| 2015-12-02 | $65.13 | $65.26 | $64.70 | $64.78 | $57.24 | 4,013 |
| 2015-12-01 | $65.69 | $65.71 | $65.38 | $65.38 | $57.77 | 2,258 |
| 2015-11-30 | $65.16 | $65.25 | $65.10 | $65.25 | $57.66 | 1,876 |
| 2015-11-27 | $65.56 | $65.56 | $65.23 | $65.23 | $57.64 | 10,764 |
| 2015-11-25 | $65.07 | $65.27 | $64.99 | $65.11 | $57.53 | 2,255 |
| 2015-11-24 | $63.46 | $63.79 | $63.28 | $63.79 | $56.37 | 7,827 |
| 2015-11-23 | $64.67 | $64.76 | $64.60 | $64.76 | $57.22 | 5,942 |
| 2015-11-20 | $65.11 | $65.14 | $64.98 | $64.98 | $57.41 | 2,192 |
| 2015-11-19 | $64.93 | $65.00 | $64.70 | $64.98 | $57.42 | 5,162 |
| 2015-11-18 | $64.61 | $65.32 | $64.61 | $65.32 | $57.72 | 4,333 |
| 2015-11-17 | $65.19 | $65.26 | $64.72 | $65.01 | $57.44 | 3,797 |
| 2015-11-16 | $64.56 | $64.90 | $64.56 | $64.85 | $57.30 | 3,345 |
| 2015-11-13 | $63.89 | $64.45 | $63.81 | $64.45 | $56.95 | 3,335 |
| 2015-11-12 | $65.39 | $65.39 | $65.05 | $65.17 | $57.59 | 3,513 |
| 2015-11-11 | $66.12 | $66.28 | $66.03 | $66.18 | $58.48 | 12,104 |
| 2015-11-10 | $64.64 | $64.97 | $64.64 | $64.84 | $57.29 | 1,977 |
| 2015-11-09 | $64.71 | $64.80 | $64.54 | $64.79 | $57.25 | 3,223 |
| 2015-11-06 | $65.15 | $65.73 | $65.12 | $65.73 | $58.08 | 4,276 |
| 2015-11-05 | $65.89 | $65.99 | $65.69 | $65.78 | $58.13 | 2,962 |
| 2015-11-04 | $64.82 | $64.82 | $64.32 | $64.77 | $57.23 | 5,729 |
| 2015-11-03 | $65.16 | $65.49 | $65.16 | $65.49 | $57.87 | 3,889 |
| 2015-11-02 | $66.00 | $66.05 | $65.70 | $66.05 | $58.36 | 4,194 |
| 2015-10-30 | $65.88 | $66.09 | $65.73 | $65.73 | $58.08 | 5,320 |
| 2015-10-29 | $65.63 | $66.14 | $65.63 | $66.14 | $58.44 | 4,614 |
| 2015-10-28 | $66.05 | $66.05 | $65.14 | $65.32 | $57.72 | 3,884 |
| 2015-10-27 | $64.47 | $64.74 | $64.47 | $64.49 | $56.99 | 2,050 |
| 2015-10-26 | $64.16 | $64.46 | $64.10 | $64.46 | $56.96 | 3,395 |
| 2015-10-23 | $63.94 | $64.39 | $63.90 | $64.29 | $56.81 | 2,999 |
| 2015-10-22 | $62.93 | $63.39 | $62.68 | $63.27 | $55.91 | 3,475 |
| 2015-10-21 | $62.78 | $62.88 | $62.57 | $62.84 | $55.53 | 3,521 |
| 2015-10-20 | $62.64 | $62.80 | $62.63 | $62.63 | $55.34 | 1,965 |
| 2015-10-19 | $63.11 | $63.11 | $62.79 | $63.11 | $55.77 | 2,220 |
| 2015-10-16 | $62.66 | $62.66 | $62.44 | $62.61 | $55.32 | 3,470 |
| 2015-10-15 | $61.83 | $62.44 | $61.83 | $62.36 | $55.10 | 3,459 |
| 2015-10-14 | $60.75 | $61.00 | $60.69 | $60.69 | $53.63 | 4,141 |
| 2015-10-13 | $61.01 | $61.01 | $60.68 | $61.00 | $53.90 | 2,370 |
| 2015-10-12 | $60.89 | $61.07 | $60.78 | $60.91 | $53.82 | 1,999 |
| 2015-10-09 | $60.66 | $61.09 | $60.66 | $60.90 | $53.81 | 7,836 |
| 2015-10-08 | $60.56 | $61.44 | $60.56 | $61.14 | $54.03 | 10,606 |
| 2015-10-07 | $60.46 | $60.81 | $60.46 | $60.81 | $53.73 | 3,587 |
| 2015-10-06 | $62.45 | $62.53 | $61.98 | $62.20 | $54.96 | 4,898 |
| 2015-10-05 | $62.38 | $62.41 | $62.03 | $62.36 | $55.10 | 4,418 |
| 2015-10-02 | $59.70 | $61.10 | $59.70 | $61.10 | $53.99 | 3,746 |
| 2015-10-01 | $60.80 | $60.80 | $59.78 | $60.48 | $53.44 | 5,591 |
| 2015-09-30 | $60.85 | $60.85 | $60.27 | $60.77 | $53.70 | 6,987 |
| 2015-09-29 | $59.28 | $59.59 | $59.15 | $59.15 | $52.27 | 5,456 |
| 2015-09-28 | $60.08 | $60.08 | $59.53 | $59.72 | $52.77 | 3,746 |
| 2015-09-25 | $60.70 | $60.70 | $60.51 | $60.51 | $53.47 | 1,705 |
| 2015-09-24 | $59.09 | $59.88 | $58.57 | $59.85 | $52.89 | 5,670 |
| 2015-09-23 | $59.66 | $60.13 | $59.66 | $59.68 | $52.74 | 3,110 |
| 2015-09-22 | $59.66 | $59.88 | $59.27 | $59.88 | $52.91 | 4,758 |
| 2015-09-21 | $61.40 | $61.40 | $60.85 | $61.18 | $54.06 | 5,844 |
| 2015-09-18 | $60.78 | $60.82 | $59.99 | $59.99 | $53.01 | 3,680 |
| 2015-09-17 | $61.12 | $62.30 | $60.88 | $61.50 | $54.34 | 5,352 |
| 2015-09-16 | $61.07 | $61.38 | $61.07 | $61.38 | $54.24 | 2,911 |
| 2015-09-15 | $60.58 | $60.84 | $60.58 | $60.84 | $53.76 | 3,329 |
| 2015-09-14 | $60.02 | $60.26 | $59.85 | $60.26 | $53.25 | 3,601 |
| 2015-09-11 | $60.70 | $61.25 | $60.70 | $61.14 | $54.02 | 6,719 |
| 2015-09-10 | $61.47 | $61.73 | $61.18 | $61.62 | $54.44 | 2,144 |
| 2015-09-09 | $62.09 | $62.17 | $60.86 | $61.03 | $53.93 | 12,350 |
| 2015-09-08 | $61.06 | $61.62 | $60.56 | $61.15 | $54.03 | 5,794 |
| 2015-09-04 | $59.02 | $59.92 | $59.02 | $59.92 | $52.95 | 3,535 |
| 2015-09-03 | $59.72 | $59.75 | $59.29 | $59.29 | $52.39 | 4,330 |
EssilorLuxottica (ESLOY) News Headlines
Recent EssilorLuxottica (ESLOY) News
Similar Companies to EssilorLuxottica (ESLOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |