FirstCash Holdings Inc (FCFS) Exchange: NYSE
Data as of May 2, 2025
$132.65 ($-1.31) -0.98%
FirstCash Holdings Inc - Daily Information
Click for more stock information on FirstCash Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $134.01 |
| Previous Close | $132.65 |
| High | $134.39 |
| Low | $131.91 |
| Adjusted Open | $134.01 |
| Previous Adjusted Close | $132.65 |
| Adjusted High | $134.39 |
| Adjusted Low | $131.91 |
About FirstCash Holdings Inc (FCFS)
FirstCash Holdings Inc (FCFS) has been around since it was founded in 1988. Over the years, the company has grown exponentially, building a portfolio of nearly 2,000 retail pawn and consumer loan locations in the U.S. and Mexico. With these locations operating in 16 states and two countries, FCFS has achieved 17 consecutive years of same store sales gains, increasing total sales from $623 million in 2008 to $2.3 billion in 2019. The company has utilized a diversified business model, which includes a lending portfolio, the sale of consumer goods, and skilled pawnbroking. This collective approach has allowed FCFS to identify and take advantage of new opportunities to drive growth across the market and increase their profits, making them a valuable asset for investors and industry outsiders alike.
Invest in FirstCash Holdings Inc (FCFS)
Historical Stock Data for FirstCash Holdings Inc (FCFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $134.01 | $134.39 | $131.91 | $132.65 | $132.65 | 251,363 |
| 2025-04-30 | $133.30 | $134.85 | $132.04 | $133.96 | $133.96 | 532,557 |
| 2025-04-29 | $132.47 | $134.18 | $132.20 | $133.46 | $133.46 | 467,771 |
| 2025-04-28 | $132.21 | $133.68 | $131.79 | $132.68 | $132.68 | 641,560 |
| 2025-04-25 | $132.41 | $132.45 | $130.33 | $131.95 | $131.95 | 445,154 |
| 2025-04-24 | $126.19 | $134.15 | $123.93 | $131.72 | $131.72 | 837,360 |
| 2025-04-23 | $121.80 | $124.17 | $120.56 | $120.71 | $120.71 | 513,978 |
| 2025-04-22 | $121.56 | $122.51 | $119.00 | $121.61 | $121.61 | 310,058 |
| 2025-04-21 | $121.44 | $121.62 | $119.58 | $120.42 | $120.42 | 268,112 |
| 2025-04-17 | $120.00 | $122.50 | $119.54 | $121.44 | $121.44 | 269,715 |
| 2025-04-16 | $121.08 | $121.60 | $119.61 | $120.06 | $120.06 | 264,501 |
| 2025-04-15 | $121.67 | $122.36 | $120.46 | $120.97 | $120.97 | 315,052 |
| 2025-04-14 | $121.34 | $122.32 | $120.30 | $121.30 | $121.30 | 458,833 |
| 2025-04-11 | $118.64 | $121.31 | $117.31 | $120.62 | $120.62 | 400,709 |
| 2025-04-10 | $121.75 | $121.82 | $117.31 | $119.37 | $119.37 | 406,611 |
| 2025-04-09 | $117.11 | $123.90 | $116.66 | $120.19 | $120.19 | 682,739 |
| 2025-04-08 | $122.47 | $124.61 | $116.66 | $118.00 | $118.00 | 425,764 |
| 2025-04-07 | $123.03 | $125.47 | $117.67 | $120.16 | $120.16 | 524,118 |
| 2025-04-04 | $124.78 | $129.61 | $120.51 | $123.03 | $123.03 | 767,597 |
| 2025-04-03 | $118.92 | $127.85 | $118.92 | $127.31 | $127.31 | 548,350 |
| 2025-04-02 | $120.85 | $122.32 | $119.28 | $122.08 | $122.08 | 276,865 |
| 2025-04-01 | $119.61 | $121.55 | $119.40 | $121.05 | $121.05 | 230,369 |
| 2025-03-31 | $118.74 | $121.36 | $117.78 | $120.32 | $120.32 | 373,865 |
| 2025-03-28 | $119.99 | $120.26 | $118.73 | $119.36 | $119.36 | 146,302 |
| 2025-03-27 | $121.46 | $121.46 | $119.90 | $120.15 | $120.15 | 161,403 |
| 2025-03-26 | $118.55 | $120.49 | $118.48 | $120.18 | $120.18 | 168,848 |
| 2025-03-25 | $117.93 | $119.62 | $116.09 | $118.59 | $118.59 | 158,518 |
| 2025-03-24 | $117.78 | $118.40 | $116.82 | $117.74 | $117.74 | 236,587 |
| 2025-03-21 | $116.51 | $117.28 | $114.21 | $116.87 | $116.87 | 573,342 |
| 2025-03-20 | $117.36 | $118.25 | $115.95 | $117.46 | $117.46 | 289,052 |
| 2025-03-19 | $117.16 | $118.31 | $116.86 | $118.16 | $118.16 | 198,668 |
| 2025-03-18 | $116.91 | $118.08 | $116.38 | $117.03 | $117.03 | 191,941 |
| 2025-03-17 | $116.64 | $118.29 | $116.21 | $117.07 | $117.07 | 187,200 |
| 2025-03-14 | $113.54 | $117.28 | $113.32 | $116.94 | $116.94 | 234,478 |
| 2025-03-13 | $113.72 | $114.69 | $111.46 | $113.04 | $113.04 | 237,591 |
| 2025-03-12 | $116.21 | $116.93 | $113.39 | $113.42 | $113.42 | 337,736 |
| 2025-03-11 | $114.46 | $116.87 | $113.90 | $115.97 | $115.97 | 441,897 |
| 2025-03-10 | $115.20 | $115.58 | $112.66 | $114.30 | $114.30 | 327,240 |
| 2025-03-07 | $115.32 | $116.35 | $113.33 | $115.42 | $115.42 | 353,212 |
| 2025-03-06 | $113.08 | $116.06 | $112.65 | $115.34 | $115.34 | 325,765 |
| 2025-03-05 | $111.65 | $115.09 | $111.32 | $113.76 | $113.76 | 299,587 |
| 2025-03-04 | $111.26 | $113.94 | $110.16 | $111.56 | $111.56 | 338,804 |
| 2025-03-03 | $112.17 | $113.53 | $110.89 | $111.81 | $111.81 | 216,385 |
| 2025-02-28 | $111.58 | $112.28 | $109.51 | $112.28 | $112.28 | 232,672 |
| 2025-02-27 | $110.91 | $111.80 | $110.78 | $110.97 | $110.97 | 211,093 |
| 2025-02-26 | $115.49 | $115.50 | $111.36 | $111.37 | $111.37 | 215,227 |
| 2025-02-25 | $114.86 | $116.01 | $113.76 | $114.60 | $114.60 | 325,350 |
| 2025-02-24 | $114.78 | $114.94 | $113.83 | $114.36 | $114.36 | 268,649 |
| 2025-02-21 | $115.03 | $115.04 | $113.63 | $114.59 | $114.59 | 240,272 |
| 2025-02-20 | $115.56 | $116.34 | $113.56 | $114.30 | $114.30 | 251,916 |
| 2025-02-19 | $116.30 | $117.51 | $115.46 | $116.12 | $116.12 | 213,321 |
| 2025-02-18 | $116.95 | $118.00 | $115.61 | $117.28 | $117.28 | 231,251 |
| 2025-02-14 | $117.67 | $118.87 | $116.92 | $117.25 | $117.25 | 286,235 |
| 2025-02-13 | $116.78 | $118.51 | $116.51 | $117.75 | $117.37 | 318,486 |
| 2025-02-12 | $113.90 | $116.79 | $113.00 | $116.51 | $116.13 | 295,239 |
| 2025-02-11 | $112.67 | $115.07 | $112.67 | $114.33 | $113.96 | 211,459 |
| 2025-02-10 | $112.97 | $114.37 | $112.51 | $113.64 | $113.27 | 239,603 |
| 2025-02-07 | $112.00 | $113.67 | $111.16 | $113.20 | $112.83 | 184,838 |
| 2025-02-06 | $113.98 | $114.57 | $111.73 | $111.84 | $111.48 | 217,288 |
| 2025-02-05 | $113.00 | $114.00 | $112.44 | $113.83 | $113.46 | 249,981 |
| 2025-02-04 | $108.95 | $112.67 | $107.25 | $112.59 | $112.23 | 268,358 |
| 2025-02-03 | $107.37 | $108.79 | $106.77 | $108.38 | $108.03 | 212,794 |
| 2025-01-31 | $111.54 | $113.01 | $108.44 | $109.15 | $108.80 | 273,676 |
| 2025-01-30 | $113.89 | $115.18 | $111.54 | $112.42 | $112.05 | 271,778 |
| 2025-01-29 | $110.85 | $112.96 | $110.58 | $111.94 | $111.58 | 291,622 |
| 2025-01-28 | $112.18 | $112.61 | $111.45 | $111.56 | $111.20 | 194,326 |
| 2025-01-27 | $113.40 | $115.19 | $112.31 | $112.63 | $112.27 | 251,466 |
| 2025-01-24 | $113.21 | $113.99 | $111.85 | $113.42 | $113.42 | 234,193 |
| 2025-01-23 | $111.76 | $114.04 | $111.10 | $113.68 | $113.68 | 158,196 |
| 2025-01-22 | $112.55 | $112.85 | $110.70 | $112.40 | $112.40 | 142,792 |
| 2025-01-21 | $112.53 | $113.44 | $111.76 | $113.00 | $113.00 | 179,318 |
| 2025-01-17 | $112.74 | $113.41 | $111.56 | $112.14 | $112.14 | 266,303 |
| 2025-01-16 | $111.82 | $112.55 | $110.50 | $111.82 | $111.82 | 163,112 |
| 2025-01-15 | $111.50 | $113.03 | $110.54 | $111.15 | $111.15 | 236,039 |
| 2025-01-14 | $109.27 | $111.33 | $108.74 | $110.06 | $110.06 | 285,374 |
| 2025-01-13 | $105.97 | $109.05 | $105.96 | $108.97 | $108.97 | 256,716 |
| 2025-01-10 | $105.67 | $107.08 | $104.99 | $106.61 | $106.61 | 258,838 |
| 2025-01-08 | $105.71 | $107.69 | $105.58 | $106.81 | $106.81 | 268,054 |
| 2025-01-07 | $104.14 | $106.67 | $104.14 | $106.67 | $106.67 | 208,759 |
| 2025-01-06 | $103.07 | $105.12 | $103.07 | $104.07 | $104.07 | 280,328 |
| 2025-01-03 | $102.78 | $103.95 | $102.51 | $103.23 | $103.23 | 158,282 |
| 2025-01-02 | $103.94 | $105.45 | $102.42 | $102.59 | $102.59 | 155,447 |
| 2024-12-31 | $103.44 | $104.32 | $102.26 | $103.60 | $103.60 | 173,384 |
| 2024-12-30 | $102.96 | $103.99 | $101.75 | $102.95 | $102.95 | 138,088 |
| 2024-12-27 | $102.72 | $103.77 | $102.30 | $103.10 | $103.10 | 116,185 |
| 2024-12-26 | $103.00 | $104.01 | $102.36 | $103.45 | $103.45 | 103,270 |
| 2024-12-24 | $103.09 | $103.79 | $102.40 | $103.25 | $103.25 | 56,438 |
| 2024-12-23 | $102.77 | $103.34 | $102.17 | $102.98 | $102.98 | 192,781 |
| 2024-12-20 | $102.05 | $104.09 | $101.48 | $102.83 | $102.83 | 655,750 |
| 2024-12-19 | $101.22 | $104.89 | $100.87 | $102.97 | $102.97 | 250,471 |
| 2024-12-18 | $105.41 | $105.65 | $100.24 | $100.54 | $100.54 | 275,349 |
| 2024-12-17 | $104.94 | $106.06 | $104.10 | $104.85 | $104.85 | 274,833 |
| 2024-12-16 | $106.18 | $107.26 | $105.42 | $105.50 | $105.50 | 194,287 |
| 2024-12-13 | $108.17 | $108.95 | $104.80 | $106.30 | $106.30 | 265,522 |
| 2024-12-12 | $109.17 | $110.25 | $107.44 | $108.60 | $108.60 | 186,776 |
| 2024-12-11 | $108.17 | $109.94 | $107.41 | $109.64 | $109.64 | 351,132 |
| 2024-12-10 | $106.24 | $109.15 | $105.78 | $107.79 | $107.79 | 319,069 |
| 2024-12-09 | $105.23 | $107.29 | $105.09 | $106.38 | $106.38 | 254,065 |
| 2024-12-06 | $106.52 | $106.79 | $104.92 | $104.99 | $104.99 | 149,830 |
| 2024-12-05 | $107.15 | $107.15 | $105.51 | $105.97 | $105.97 | 132,521 |
| 2024-12-04 | $106.03 | $106.96 | $105.62 | $106.73 | $106.73 | 153,127 |
| 2024-12-03 | $107.77 | $108.55 | $105.43 | $106.58 | $106.58 | 145,752 |
| 2024-12-02 | $108.39 | $108.39 | $106.23 | $107.11 | $107.11 | 185,552 |
| 2024-11-29 | $108.57 | $109.46 | $107.39 | $108.86 | $108.86 | 132,908 |
| 2024-11-27 | $107.67 | $109.22 | $107.67 | $108.67 | $108.67 | 209,468 |
| 2024-11-26 | $108.00 | $108.22 | $106.25 | $107.10 | $107.10 | 260,896 |
| 2024-11-25 | $105.47 | $108.73 | $105.47 | $107.94 | $107.94 | 301,627 |
| 2024-11-22 | $103.38 | $105.21 | $103.10 | $104.40 | $104.40 | 371,337 |
| 2024-11-21 | $105.27 | $105.27 | $102.84 | $102.97 | $102.97 | 231,492 |
| 2024-11-20 | $105.27 | $106.13 | $104.03 | $105.20 | $105.20 | 155,812 |
| 2024-11-19 | $104.74 | $105.38 | $104.37 | $105.06 | $105.06 | 210,798 |
| 2024-11-18 | $105.90 | $107.05 | $105.61 | $106.00 | $106.00 | 267,526 |
| 2024-11-15 | $107.40 | $107.50 | $105.26 | $105.77 | $105.77 | 199,409 |
| 2024-11-14 | $110.00 | $110.84 | $106.35 | $107.09 | $106.71 | 233,721 |
| 2024-11-13 | $109.40 | $112.02 | $109.22 | $109.75 | $109.36 | 175,907 |
| 2024-11-12 | $107.92 | $109.63 | $107.43 | $107.93 | $107.54 | 166,234 |
| 2024-11-11 | $109.67 | $111.29 | $108.44 | $108.50 | $108.11 | 534,396 |
| 2024-11-08 | $107.87 | $110.95 | $107.06 | $109.08 | $108.69 | 231,684 |
| 2024-11-07 | $109.58 | $109.86 | $106.99 | $107.73 | $107.34 | 244,366 |
| 2024-11-06 | $113.92 | $116.71 | $108.86 | $109.97 | $109.58 | 511,131 |
| 2024-11-05 | $105.50 | $107.28 | $104.89 | $107.08 | $106.70 | 164,134 |
| 2024-11-04 | $105.71 | $107.74 | $105.32 | $106.12 | $105.74 | 189,996 |
| 2024-11-01 | $104.14 | $106.81 | $103.43 | $106.08 | $105.70 | 255,737 |
| 2024-10-31 | $105.24 | $105.24 | $103.46 | $103.47 | $103.10 | 304,184 |
| 2024-10-30 | $105.47 | $107.44 | $105.20 | $105.43 | $105.43 | 205,831 |
| 2024-10-29 | $104.71 | $105.81 | $103.88 | $105.81 | $105.81 | 495,935 |
| 2024-10-28 | $105.67 | $107.25 | $105.13 | $105.97 | $105.97 | 564,659 |
| 2024-10-25 | $103.68 | $106.14 | $103.67 | $105.54 | $105.54 | 748,245 |
| 2024-10-24 | $110.54 | $110.54 | $101.62 | $102.26 | $102.26 | 501,717 |
| 2024-10-23 | $110.85 | $111.44 | $109.89 | $110.14 | $110.14 | 218,278 |
| 2024-10-22 | $111.00 | $111.68 | $110.03 | $111.04 | $111.04 | 226,773 |
| 2024-10-21 | $113.11 | $113.37 | $110.83 | $111.41 | $111.41 | 133,049 |
| 2024-10-18 | $114.50 | $114.55 | $112.46 | $112.75 | $112.75 | 210,386 |
| 2024-10-17 | $115.21 | $115.53 | $113.55 | $114.23 | $114.23 | 103,751 |
| 2024-10-16 | $114.48 | $116.03 | $114.48 | $114.72 | $114.72 | 348,737 |
| 2024-10-15 | $113.64 | $115.20 | $113.59 | $114.08 | $114.08 | 523,780 |
| 2024-10-14 | $113.69 | $114.23 | $113.00 | $113.64 | $113.64 | 176,389 |
| 2024-10-11 | $112.64 | $114.51 | $112.64 | $113.69 | $113.69 | 171,259 |
| 2024-10-10 | $112.69 | $113.29 | $112.26 | $112.62 | $112.62 | 196,906 |
| 2024-10-09 | $113.03 | $115.18 | $113.00 | $113.81 | $113.81 | 221,103 |
| 2024-10-08 | $113.48 | $113.66 | $112.36 | $112.99 | $112.99 | 147,365 |
| 2024-10-07 | $113.40 | $113.40 | $111.72 | $113.04 | $113.04 | 236,776 |
| 2024-10-04 | $112.82 | $114.37 | $112.82 | $113.89 | $113.89 | 153,249 |
| 2024-10-03 | $112.48 | $113.72 | $111.46 | $111.65 | $111.65 | 146,463 |
| 2024-10-02 | $113.41 | $114.26 | $112.67 | $112.79 | $112.79 | 149,918 |
| 2024-10-01 | $115.06 | $115.40 | $113.01 | $114.19 | $114.19 | 157,928 |
| 2024-09-30 | $114.51 | $115.79 | $113.92 | $114.80 | $114.80 | 184,299 |
| 2024-09-27 | $115.09 | $116.58 | $114.46 | $114.51 | $114.51 | 208,601 |
| 2024-09-26 | $114.36 | $115.28 | $113.45 | $114.39 | $114.39 | 167,703 |
| 2024-09-25 | $115.37 | $115.37 | $113.00 | $113.63 | $113.63 | 234,808 |
| 2024-09-24 | $118.04 | $118.28 | $115.03 | $115.14 | $115.14 | 135,131 |
| 2024-09-23 | $117.93 | $118.31 | $116.58 | $118.02 | $118.02 | 134,913 |
| 2024-09-20 | $119.10 | $119.77 | $117.16 | $117.37 | $117.37 | 582,099 |
| 2024-09-19 | $120.99 | $120.99 | $118.57 | $119.10 | $119.10 | 184,406 |
| 2024-09-18 | $117.83 | $120.08 | $116.94 | $119.14 | $119.14 | 210,007 |
| 2024-09-17 | $118.60 | $119.69 | $117.19 | $118.23 | $118.23 | 143,333 |
| 2024-09-16 | $117.72 | $119.75 | $117.42 | $117.92 | $117.92 | 204,582 |
| 2024-09-13 | $117.19 | $117.90 | $116.04 | $117.16 | $117.16 | 192,362 |
| 2024-09-12 | $115.19 | $118.73 | $115.08 | $115.99 | $115.99 | 253,466 |
| 2024-09-11 | $112.50 | $115.18 | $111.95 | $114.53 | $114.53 | 193,072 |
| 2024-09-10 | $117.51 | $117.51 | $113.50 | $113.52 | $113.52 | 172,280 |
| 2024-09-09 | $118.70 | $120.21 | $117.46 | $117.51 | $117.51 | 232,676 |
| 2024-09-06 | $119.41 | $120.17 | $117.81 | $118.74 | $118.74 | 212,166 |
| 2024-09-05 | $120.06 | $120.06 | $117.39 | $119.10 | $119.10 | 163,130 |
| 2024-09-04 | $117.63 | $119.74 | $117.20 | $119.47 | $119.47 | 163,561 |
| 2024-09-03 | $119.29 | $120.25 | $117.23 | $117.73 | $117.73 | 183,362 |
| 2024-08-30 | $117.67 | $120.31 | $117.67 | $120.09 | $120.09 | 269,766 |
| 2024-08-29 | $116.79 | $117.81 | $116.21 | $117.38 | $117.38 | 177,236 |
| 2024-08-28 | $116.07 | $116.94 | $115.10 | $115.81 | $115.81 | 147,106 |
| 2024-08-27 | $118.16 | $119.12 | $116.10 | $116.32 | $116.32 | 181,962 |
| 2024-08-26 | $119.19 | $120.43 | $117.96 | $118.16 | $118.16 | 171,418 |
| 2024-08-23 | $117.02 | $118.57 | $116.91 | $118.52 | $118.52 | 311,337 |
| 2024-08-22 | $117.43 | $118.18 | $116.33 | $116.54 | $116.54 | 228,263 |
| 2024-08-21 | $117.39 | $117.77 | $116.05 | $117.30 | $117.30 | 181,542 |
| 2024-08-20 | $119.28 | $119.66 | $116.83 | $116.85 | $116.85 | 191,708 |
| 2024-08-19 | $119.68 | $120.25 | $118.30 | $119.64 | $119.64 | 285,779 |
| 2024-08-16 | $118.49 | $119.56 | $118.49 | $119.43 | $119.43 | 291,834 |
| 2024-08-15 | $119.55 | $119.56 | $118.50 | $118.81 | $118.81 | 233,553 |
| 2024-08-14 | $118.20 | $118.40 | $117.28 | $117.87 | $117.49 | 275,322 |
| 2024-08-13 | $116.40 | $118.46 | $116.40 | $118.20 | $117.82 | 258,185 |
| 2024-08-12 | $114.94 | $116.30 | $114.25 | $115.86 | $115.49 | 329,833 |
| 2024-08-09 | $113.60 | $115.08 | $113.12 | $114.67 | $114.30 | 225,000 |
| 2024-08-08 | $112.17 | $113.48 | $112.14 | $113.12 | $112.76 | 297,056 |
| 2024-08-07 | $111.29 | $112.47 | $111.18 | $111.64 | $111.28 | 306,926 |
| 2024-08-06 | $108.46 | $110.60 | $107.95 | $110.00 | $109.65 | 415,086 |
| 2024-08-05 | $107.38 | $109.83 | $106.48 | $108.41 | $108.06 | 550,161 |
| 2024-08-02 | $109.93 | $111.87 | $108.89 | $111.52 | $111.16 | 399,529 |
| 2024-08-01 | $111.22 | $113.02 | $110.79 | $112.68 | $112.32 | 378,013 |
| 2024-07-31 | $112.10 | $113.05 | $110.33 | $111.60 | $111.24 | 261,497 |
| 2024-07-30 | $109.84 | $112.13 | $108.74 | $111.91 | $111.55 | 280,780 |
| 2024-07-29 | $112.18 | $112.73 | $108.76 | $109.18 | $108.83 | 276,256 |
| 2024-07-26 | $112.80 | $114.73 | $110.65 | $111.87 | $111.51 | 505,915 |
| 2024-07-25 | $114.37 | $116.46 | $110.42 | $112.26 | $111.90 | 561,056 |
| 2024-07-24 | $108.30 | $110.61 | $107.82 | $110.06 | $109.71 | 417,863 |
| 2024-07-23 | $109.04 | $110.38 | $108.85 | $108.99 | $108.64 | 269,229 |
| 2024-07-22 | $108.30 | $109.68 | $107.35 | $109.34 | $108.99 | 243,072 |
| 2024-07-19 | $108.49 | $108.81 | $107.37 | $108.00 | $107.66 | 247,197 |
| 2024-07-18 | $109.18 | $111.23 | $107.46 | $108.28 | $107.93 | 248,520 |
| 2024-07-17 | $111.26 | $112.34 | $109.44 | $109.57 | $109.22 | 382,792 |
| 2024-07-16 | $109.82 | $112.19 | $109.82 | $111.71 | $111.35 | 402,431 |
| 2024-07-15 | $105.14 | $109.48 | $104.55 | $109.11 | $108.76 | 433,384 |
| 2024-07-12 | $104.91 | $105.92 | $104.43 | $104.51 | $104.51 | 249,126 |
| 2024-07-11 | $104.73 | $105.17 | $102.93 | $103.63 | $103.63 | 623,692 |
| 2024-07-10 | $102.10 | $103.15 | $101.99 | $102.80 | $102.80 | 191,100 |
| 2024-07-09 | $103.00 | $104.14 | $101.87 | $102.10 | $102.10 | 271,385 |
| 2024-07-08 | $102.60 | $103.57 | $101.82 | $102.33 | $102.33 | 291,576 |
| 2024-07-05 | $102.86 | $103.17 | $101.67 | $102.00 | $102.00 | 235,148 |
| 2024-07-03 | $104.69 | $104.69 | $103.02 | $103.53 | $103.53 | 109,688 |
| 2024-07-02 | $104.54 | $105.63 | $103.85 | $104.64 | $104.64 | 305,572 |
| 2024-07-01 | $105.40 | $106.37 | $103.00 | $104.02 | $104.02 | 372,728 |
| 2024-06-28 | $106.42 | $107.24 | $103.80 | $104.88 | $104.88 | 954,707 |
| 2024-06-27 | $107.23 | $108.05 | $105.71 | $105.80 | $105.80 | 335,747 |
| 2024-06-26 | $104.81 | $107.40 | $104.81 | $106.95 | $106.95 | 467,874 |
| 2024-06-25 | $106.04 | $106.37 | $105.16 | $105.57 | $105.57 | 235,764 |
| 2024-06-24 | $106.88 | $107.49 | $105.65 | $106.04 | $106.04 | 312,155 |
| 2024-06-21 | $107.10 | $108.66 | $105.89 | $106.30 | $106.30 | 571,391 |
| 2024-06-20 | $109.00 | $109.12 | $106.75 | $107.10 | $107.10 | 217,090 |
| 2024-06-18 | $109.38 | $110.13 | $108.51 | $109.27 | $109.27 | 282,274 |
| 2024-06-17 | $107.76 | $110.81 | $107.76 | $109.31 | $109.31 | 274,439 |
| 2024-06-14 | $108.77 | $109.19 | $107.34 | $108.16 | $108.16 | 269,992 |
| 2024-06-13 | $114.24 | $114.24 | $109.75 | $110.47 | $110.47 | 237,673 |
| 2024-06-12 | $112.90 | $115.39 | $112.85 | $114.24 | $114.24 | 186,012 |
| 2024-06-11 | $110.95 | $111.13 | $109.71 | $110.95 | $110.95 | 161,454 |
| 2024-06-10 | $111.56 | $111.65 | $110.12 | $111.06 | $111.06 | 180,329 |
| 2024-06-07 | $113.45 | $114.10 | $112.27 | $112.47 | $112.47 | 231,714 |
| 2024-06-06 | $115.28 | $115.90 | $112.89 | $114.84 | $114.84 | 277,046 |
| 2024-06-05 | $114.97 | $116.52 | $114.57 | $116.03 | $116.03 | 119,203 |
| 2024-06-04 | $117.32 | $117.32 | $113.84 | $114.57 | $114.57 | 156,438 |
| 2024-06-03 | $119.04 | $119.04 | $116.67 | $117.55 | $117.55 | 117,163 |
| 2024-05-31 | $117.54 | $118.64 | $116.71 | $117.92 | $117.92 | 178,670 |
| 2024-05-30 | $116.88 | $118.74 | $116.70 | $117.21 | $117.21 | 134,770 |
| 2024-05-29 | $117.32 | $117.83 | $115.95 | $116.00 | $116.00 | 151,738 |
| 2024-05-28 | $118.33 | $119.76 | $117.38 | $118.33 | $118.33 | 159,970 |
| 2024-05-24 | $117.08 | $118.82 | $116.99 | $118.68 | $118.68 | 153,939 |
| 2024-05-23 | $116.70 | $117.47 | $115.96 | $116.24 | $116.24 | 137,741 |
| 2024-05-22 | $119.25 | $119.38 | $116.21 | $116.76 | $116.76 | 170,575 |
| 2024-05-21 | $120.75 | $120.75 | $118.95 | $119.35 | $119.35 | 285,631 |
| 2024-05-20 | $117.41 | $121.17 | $117.33 | $120.73 | $120.73 | 300,714 |
| 2024-05-17 | $117.81 | $118.16 | $116.09 | $117.53 | $117.53 | 367,094 |
| 2024-05-16 | $116.21 | $117.70 | $114.77 | $117.24 | $117.24 | 221,315 |
| 2024-05-15 | $117.09 | $117.15 | $115.44 | $115.87 | $115.87 | 134,065 |
| 2024-05-14 | $118.71 | $119.44 | $116.53 | $116.64 | $116.64 | 159,932 |
| 2024-05-13 | $120.14 | $120.37 | $117.90 | $118.04 | $117.69 | 150,892 |
| 2024-05-10 | $120.70 | $120.93 | $119.17 | $119.21 | $118.85 | 116,145 |
| 2024-05-09 | $118.28 | $120.51 | $118.28 | $120.51 | $120.15 | 156,574 |
| 2024-05-08 | $118.11 | $119.28 | $118.07 | $118.50 | $118.15 | 173,283 |
| 2024-05-07 | $117.35 | $119.46 | $116.61 | $119.02 | $118.66 | 280,910 |
| 2024-05-06 | $117.48 | $117.65 | $115.84 | $116.61 | $116.26 | 293,806 |
| 2024-05-03 | $115.38 | $116.52 | $114.59 | $116.35 | $116.35 | 166,582 |
| 2024-05-02 | $115.02 | $115.99 | $113.45 | $114.86 | $114.86 | 168,031 |
| 2024-05-01 | $113.18 | $115.49 | $111.92 | $114.73 | $114.73 | 318,329 |
| 2024-04-30 | $114.99 | $115.39 | $112.08 | $112.98 | $112.98 | 347,237 |
| 2024-04-29 | $117.68 | $117.68 | $114.01 | $115.35 | $115.35 | 394,624 |
| 2024-04-26 | $114.48 | $117.24 | $112.10 | $115.71 | $115.71 | 626,164 |
| 2024-04-25 | $128.70 | $128.70 | $114.10 | $114.61 | $114.61 | 1,088,791 |
| 2024-04-24 | $132.51 | $133.64 | $131.52 | $132.03 | $132.03 | 329,195 |
| 2024-04-23 | $130.85 | $133.21 | $130.85 | $132.50 | $132.50 | 340,401 |
| 2024-04-22 | $131.00 | $131.94 | $130.33 | $130.59 | $130.59 | 231,635 |
| 2024-04-19 | $128.70 | $131.33 | $128.70 | $130.41 | $130.41 | 215,888 |
| 2024-04-18 | $130.10 | $131.15 | $128.52 | $128.72 | $128.72 | 188,332 |
| 2024-04-17 | $130.68 | $133.01 | $129.33 | $129.64 | $129.64 | 150,841 |
| 2024-04-16 | $130.57 | $131.14 | $129.40 | $130.32 | $130.32 | 201,526 |
| 2024-04-15 | $132.63 | $133.46 | $129.61 | $131.07 | $131.07 | 245,263 |
| 2024-04-12 | $130.91 | $132.31 | $130.17 | $132.07 | $132.07 | 210,733 |
| 2024-04-11 | $129.50 | $131.46 | $127.70 | $131.38 | $131.38 | 214,087 |
| 2024-04-10 | $128.53 | $130.66 | $125.70 | $129.47 | $129.47 | 371,080 |
| 2024-04-09 | $126.11 | $126.56 | $125.42 | $125.93 | $125.93 | 79,846 |
| 2024-04-08 | $124.90 | $126.37 | $124.51 | $125.73 | $125.73 | 105,071 |
| 2024-04-05 | $123.14 | $125.47 | $123.08 | $124.77 | $124.77 | 134,784 |
| 2024-04-04 | $125.32 | $126.12 | $122.74 | $123.18 | $123.18 | 110,215 |
| 2024-04-03 | $122.93 | $125.63 | $121.75 | $124.87 | $124.87 | 95,283 |
| 2024-04-02 | $124.65 | $125.46 | $123.25 | $123.66 | $123.66 | 183,855 |
| 2024-04-01 | $128.00 | $128.37 | $124.53 | $125.52 | $125.52 | 183,391 |
| 2024-03-28 | $126.55 | $128.02 | $126.03 | $127.54 | $127.54 | 215,897 |
| 2024-03-27 | $124.81 | $126.35 | $124.02 | $126.21 | $126.21 | 141,515 |
| 2024-03-26 | $122.95 | $124.36 | $121.91 | $123.85 | $123.85 | 201,598 |
| 2024-03-25 | $121.89 | $123.95 | $121.60 | $122.81 | $122.81 | 172,500 |
| 2024-03-22 | $123.00 | $123.00 | $120.30 | $121.50 | $121.50 | 175,651 |
| 2024-03-21 | $120.31 | $123.17 | $120.21 | $122.86 | $122.86 | 203,075 |
| 2024-03-20 | $116.90 | $120.35 | $116.90 | $120.11 | $120.11 | 139,940 |
| 2024-03-19 | $119.00 | $119.58 | $116.62 | $117.46 | $117.46 | 295,557 |
| 2024-03-18 | $118.12 | $119.73 | $117.12 | $118.85 | $118.85 | 213,581 |
| 2024-03-15 | $117.48 | $119.63 | $117.48 | $118.68 | $118.68 | 478,450 |
| 2024-03-14 | $120.05 | $120.05 | $116.49 | $117.81 | $117.81 | 178,541 |
| 2024-03-13 | $119.01 | $120.68 | $117.96 | $120.36 | $120.36 | 200,014 |
| 2024-03-12 | $116.37 | $118.87 | $115.12 | $118.73 | $118.73 | 139,961 |
| 2024-03-11 | $116.07 | $117.04 | $115.29 | $116.53 | $116.53 | 179,668 |
| 2024-03-08 | $115.60 | $115.98 | $115.03 | $115.83 | $115.83 | 136,963 |
| 2024-03-07 | $115.46 | $116.41 | $114.28 | $114.77 | $114.77 | 138,772 |
| 2024-03-06 | $115.01 | $116.18 | $114.40 | $115.17 | $115.17 | 112,186 |
| 2024-03-05 | $114.74 | $116.11 | $114.35 | $114.64 | $114.64 | 113,270 |
| 2024-03-04 | $115.36 | $116.10 | $114.45 | $114.83 | $114.83 | 136,575 |
| 2024-03-01 | $114.98 | $115.26 | $113.92 | $115.04 | $115.04 | 163,889 |
| 2024-02-29 | $116.87 | $117.64 | $114.00 | $114.50 | $114.50 | 264,242 |
| 2024-02-28 | $115.69 | $117.57 | $115.42 | $115.89 | $115.89 | 186,772 |
| 2024-02-27 | $117.30 | $117.30 | $114.11 | $116.22 | $116.22 | 221,146 |
| 2024-02-26 | $117.13 | $118.03 | $116.85 | $117.15 | $117.15 | 138,137 |
| 2024-02-23 | $118.92 | $119.15 | $117.47 | $117.54 | $117.54 | 136,068 |
| 2024-02-22 | $116.96 | $118.92 | $115.66 | $118.83 | $118.83 | 203,177 |
| 2024-02-21 | $117.24 | $118.28 | $115.99 | $117.29 | $117.29 | 209,273 |
| 2024-02-20 | $117.65 | $119.93 | $116.98 | $117.27 | $117.27 | 257,724 |
| 2024-02-16 | $119.16 | $121.21 | $118.02 | $118.37 | $118.37 | 340,569 |
| 2024-02-15 | $120.75 | $121.71 | $118.08 | $119.34 | $119.34 | 213,949 |
| 2024-02-14 | $118.69 | $120.88 | $117.48 | $120.61 | $120.61 | 204,627 |
| 2024-02-13 | $116.72 | $119.34 | $116.29 | $117.73 | $117.73 | 297,664 |
| 2024-02-12 | $118.15 | $119.62 | $118.15 | $119.01 | $118.66 | 174,540 |
| 2024-02-09 | $116.70 | $118.65 | $116.70 | $118.37 | $118.37 | 174,243 |
| 2024-02-08 | $115.59 | $116.98 | $115.42 | $116.95 | $116.95 | 179,540 |
| 2024-02-07 | $115.61 | $117.12 | $115.23 | $116.05 | $116.05 | 210,295 |
| 2024-02-06 | $117.98 | $117.98 | $115.50 | $115.83 | $115.83 | 229,733 |
| 2024-02-05 | $115.53 | $118.17 | $114.26 | $117.32 | $117.32 | 276,796 |
| 2024-02-02 | $119.77 | $120.00 | $116.09 | $116.09 | $116.09 | 192,349 |
| 2024-02-01 | $115.67 | $122.87 | $115.67 | $119.68 | $119.68 | 353,509 |
| 2024-01-31 | $117.50 | $118.17 | $114.65 | $114.77 | $114.77 | 347,018 |
| 2024-01-30 | $116.02 | $117.67 | $115.50 | $117.55 | $117.55 | 233,992 |
| 2024-01-29 | $115.57 | $116.74 | $115.40 | $116.54 | $116.54 | 224,845 |
| 2024-01-26 | $115.75 | $116.25 | $115.01 | $115.86 | $115.86 | 132,912 |
| 2024-01-25 | $115.16 | $115.27 | $114.18 | $115.04 | $115.04 | 184,351 |
| 2024-01-24 | $115.64 | $116.22 | $114.08 | $114.25 | $114.25 | 126,093 |
| 2024-01-23 | $116.32 | $116.32 | $113.74 | $114.71 | $114.71 | 122,372 |
| 2024-01-22 | $113.78 | $115.39 | $113.74 | $115.36 | $115.36 | 188,152 |
| 2024-01-19 | $110.86 | $113.07 | $109.74 | $112.87 | $112.87 | 275,486 |
| 2024-01-18 | $110.15 | $110.58 | $109.30 | $110.52 | $110.52 | 160,199 |
| 2024-01-17 | $109.04 | $110.90 | $109.04 | $110.12 | $110.12 | 143,773 |
| 2024-01-16 | $109.43 | $110.12 | $108.91 | $110.09 | $110.09 | 156,105 |
| 2024-01-12 | $109.61 | $110.81 | $109.34 | $110.11 | $110.11 | 167,706 |
| 2024-01-11 | $108.99 | $109.62 | $106.95 | $108.82 | $108.82 | 246,014 |
| 2024-01-10 | $106.21 | $109.78 | $106.20 | $109.48 | $109.48 | 221,136 |
| 2024-01-09 | $107.37 | $107.42 | $106.25 | $106.59 | $106.59 | 149,484 |
| 2024-01-08 | $106.51 | $108.60 | $106.19 | $108.27 | $108.27 | 224,138 |
| 2024-01-05 | $105.95 | $106.92 | $105.63 | $106.28 | $106.28 | 173,146 |
| 2024-01-04 | $104.58 | $106.81 | $103.55 | $106.50 | $106.50 | 250,255 |
| 2024-01-03 | $106.62 | $106.71 | $105.00 | $105.21 | $105.21 | 214,972 |
| 2024-01-02 | $107.67 | $109.39 | $106.44 | $106.95 | $106.95 | 225,606 |
| 2023-12-29 | $107.94 | $108.71 | $107.50 | $108.39 | $108.39 | 200,662 |
| 2023-12-28 | $108.88 | $108.90 | $107.74 | $108.40 | $108.40 | 198,403 |
| 2023-12-27 | $110.23 | $110.66 | $109.21 | $109.39 | $109.39 | 142,838 |
| 2023-12-26 | $109.80 | $110.84 | $109.26 | $110.68 | $110.68 | 135,326 |
| 2023-12-22 | $111.03 | $111.12 | $109.77 | $109.93 | $109.93 | 170,860 |
| 2023-12-21 | $109.20 | $110.47 | $108.79 | $110.46 | $110.46 | 168,129 |
| 2023-12-20 | $110.61 | $111.11 | $108.80 | $108.94 | $108.94 | 204,996 |
| 2023-12-19 | $109.30 | $110.82 | $108.87 | $110.39 | $110.39 | 253,855 |
| 2023-12-18 | $111.17 | $111.60 | $108.82 | $109.14 | $109.14 | 264,419 |
| 2023-12-15 | $111.29 | $112.65 | $110.64 | $110.88 | $110.88 | 537,050 |
| 2023-12-14 | $116.11 | $116.83 | $110.16 | $110.57 | $110.57 | 373,056 |
| 2023-12-13 | $114.16 | $115.94 | $114.04 | $115.20 | $115.20 | 278,108 |
| 2023-12-12 | $115.07 | $115.96 | $114.24 | $114.43 | $114.43 | 226,562 |
| 2023-12-11 | $114.19 | $115.26 | $113.70 | $114.71 | $114.71 | 167,427 |
| 2023-12-08 | $113.29 | $114.54 | $113.29 | $113.96 | $113.96 | 143,881 |
| 2023-12-07 | $112.74 | $114.17 | $112.43 | $113.48 | $113.48 | 166,010 |
| 2023-12-06 | $114.31 | $115.02 | $112.59 | $112.93 | $112.93 | 161,799 |
| 2023-12-05 | $114.16 | $114.85 | $113.07 | $113.89 | $113.89 | 194,826 |
| 2023-12-04 | $113.20 | $114.76 | $112.72 | $114.05 | $114.05 | 272,447 |
| 2023-12-01 | $111.60 | $113.24 | $110.55 | $112.92 | $112.92 | 313,911 |
| 2023-11-30 | $111.07 | $112.71 | $110.74 | $112.00 | $112.00 | 346,728 |
| 2023-11-29 | $110.72 | $111.29 | $110.33 | $110.79 | $110.79 | 179,511 |
| 2023-11-28 | $111.79 | $111.96 | $110.14 | $110.22 | $110.22 | 130,873 |
| 2023-11-27 | $111.88 | $112.88 | $111.24 | $112.23 | $112.23 | 136,441 |
| 2023-11-24 | $111.52 | $112.46 | $111.52 | $112.20 | $112.20 | 80,563 |
| 2023-11-22 | $112.70 | $113.18 | $111.41 | $111.42 | $111.42 | 148,415 |
| 2023-11-21 | $111.91 | $112.44 | $111.14 | $112.01 | $112.01 | 181,532 |
| 2023-11-20 | $111.76 | $112.65 | $110.77 | $112.25 | $112.25 | 259,579 |
| 2023-11-17 | $111.27 | $112.15 | $110.37 | $111.89 | $111.89 | 298,899 |
| 2023-11-16 | $112.35 | $112.35 | $110.01 | $110.80 | $110.80 | 168,617 |
| 2023-11-15 | $110.92 | $112.86 | $110.47 | $112.05 | $112.05 | 203,174 |
| 2023-11-14 | $109.12 | $111.28 | $108.87 | $110.99 | $110.99 | 303,570 |
| 2023-11-13 | $109.37 | $109.37 | $106.95 | $108.29 | $107.95 | 224,862 |
| 2023-11-10 | $109.14 | $109.63 | $108.80 | $109.17 | $108.83 | 154,615 |
| 2023-11-09 | $109.46 | $109.53 | $108.57 | $109.17 | $108.83 | 148,395 |
| 2023-11-08 | $109.10 | $109.40 | $108.28 | $109.07 | $108.73 | 127,304 |
| 2023-11-07 | $110.00 | $110.28 | $108.73 | $108.86 | $108.52 | 183,714 |
| 2023-11-06 | $109.48 | $110.27 | $108.77 | $109.88 | $109.53 | 164,610 |
| 2023-11-03 | $110.18 | $111.11 | $108.65 | $109.10 | $108.76 | 188,930 |
| 2023-11-02 | $108.74 | $109.55 | $107.85 | $109.37 | $109.03 | 181,555 |
| 2023-11-01 | $108.55 | $109.37 | $106.95 | $107.40 | $107.06 | 214,152 |
| 2023-10-31 | $109.28 | $109.68 | $107.54 | $108.92 | $108.58 | 260,084 |
| 2023-10-30 | $108.29 | $109.91 | $107.27 | $108.96 | $108.62 | 368,486 |
| 2023-10-27 | $111.20 | $111.84 | $105.70 | $107.10 | $106.76 | 312,224 |
| 2023-10-26 | $102.39 | $111.33 | $100.39 | $110.31 | $109.96 | 536,419 |
| 2023-10-25 | $101.28 | $102.93 | $101.23 | $101.43 | $101.11 | 268,026 |
| 2023-10-24 | $102.03 | $103.63 | $101.52 | $101.81 | $101.49 | 270,886 |
| 2023-10-23 | $101.98 | $103.09 | $101.16 | $101.91 | $101.59 | 176,094 |
| 2023-10-20 | $103.76 | $103.76 | $101.63 | $101.77 | $101.77 | 279,356 |
| 2023-10-19 | $104.20 | $104.89 | $102.80 | $103.68 | $103.68 | 358,956 |
| 2023-10-18 | $105.94 | $105.94 | $104.45 | $104.51 | $104.51 | 197,229 |
| 2023-10-17 | $102.69 | $106.74 | $101.76 | $105.66 | $105.66 | 376,273 |
| 2023-10-16 | $100.48 | $102.74 | $99.03 | $102.71 | $102.71 | 229,553 |
| 2023-10-13 | $100.48 | $101.34 | $99.57 | $99.65 | $99.65 | 110,842 |
| 2023-10-12 | $101.52 | $101.64 | $100.02 | $100.38 | $100.38 | 101,794 |
| 2023-10-11 | $101.24 | $101.78 | $100.97 | $101.35 | $101.35 | 129,562 |
| 2023-10-10 | $101.57 | $101.99 | $100.66 | $100.78 | $100.78 | 177,549 |
| 2023-10-09 | $99.98 | $102.13 | $99.98 | $101.51 | $101.51 | 243,239 |
| 2023-10-06 | $100.49 | $101.68 | $99.79 | $100.73 | $100.73 | 272,609 |
| 2023-10-05 | $100.68 | $102.33 | $100.65 | $101.04 | $101.04 | 272,001 |
| 2023-10-04 | $99.67 | $100.63 | $98.32 | $100.57 | $100.57 | 212,220 |
| 2023-10-03 | $99.95 | $100.06 | $97.81 | $99.91 | $99.91 | 207,127 |
| 2023-10-02 | $99.91 | $100.80 | $99.20 | $100.14 | $100.14 | 183,908 |
| 2023-09-29 | $101.40 | $102.09 | $100.12 | $100.38 | $100.38 | 159,561 |
| 2023-09-28 | $97.77 | $101.19 | $97.13 | $100.92 | $100.92 | 245,094 |
| 2023-09-27 | $97.30 | $97.89 | $96.69 | $97.45 | $97.45 | 141,000 |
| 2023-09-26 | $98.24 | $98.37 | $95.00 | $97.30 | $97.30 | 193,895 |
| 2023-09-25 | $96.69 | $99.27 | $96.33 | $98.44 | $98.44 | 334,356 |
| 2023-09-22 | $95.78 | $97.25 | $95.44 | $97.18 | $97.18 | 299,897 |
| 2023-09-21 | $94.97 | $96.43 | $94.55 | $95.94 | $95.94 | 144,298 |
| 2023-09-20 | $96.58 | $97.50 | $95.39 | $95.48 | $95.48 | 88,321 |
| 2023-09-19 | $96.23 | $97.00 | $95.31 | $96.40 | $96.40 | 137,424 |
| 2023-09-18 | $96.14 | $96.14 | $94.89 | $95.77 | $95.77 | 123,699 |
| 2023-09-15 | $95.55 | $96.99 | $95.26 | $95.88 | $95.88 | 458,422 |
| 2023-09-14 | $96.35 | $97.22 | $95.21 | $95.69 | $95.69 | 199,002 |
| 2023-09-13 | $92.89 | $96.23 | $92.89 | $95.49 | $95.49 | 232,088 |
| 2023-09-12 | $91.38 | $92.97 | $91.38 | $92.83 | $92.83 | 154,926 |
| 2023-09-11 | $88.79 | $92.12 | $88.79 | $91.18 | $91.18 | 198,174 |
| 2023-09-08 | $89.16 | $89.16 | $88.05 | $88.15 | $88.15 | 88,476 |
| 2023-09-07 | $90.32 | $91.25 | $88.25 | $88.97 | $88.97 | 145,000 |
| 2023-09-06 | $90.45 | $90.86 | $89.92 | $90.24 | $90.24 | 122,659 |
| 2023-09-05 | $91.13 | $91.65 | $89.54 | $90.24 | $90.24 | 164,806 |
| 2023-09-01 | $89.66 | $92.41 | $89.66 | $91.67 | $91.67 | 177,613 |
| 2023-08-31 | $89.28 | $90.38 | $89.22 | $89.32 | $89.32 | 130,106 |
| 2023-08-30 | $89.20 | $89.96 | $88.88 | $89.03 | $89.03 | 88,681 |
| 2023-08-29 | $89.16 | $89.86 | $88.94 | $89.47 | $89.47 | 100,575 |
| 2023-08-28 | $89.40 | $90.40 | $89.16 | $89.19 | $89.19 | 88,036 |
| 2023-08-25 | $89.17 | $89.80 | $88.69 | $89.40 | $89.40 | 95,399 |
| 2023-08-24 | $89.27 | $90.46 | $88.90 | $88.99 | $88.99 | 101,800 |
| 2023-08-23 | $89.72 | $90.32 | $89.46 | $89.79 | $89.79 | 100,921 |
| 2023-08-22 | $90.50 | $90.50 | $89.70 | $89.80 | $89.80 | 118,064 |
| 2023-08-21 | $90.84 | $90.85 | $89.86 | $90.50 | $90.50 | 121,459 |
| 2023-08-18 | $91.29 | $92.50 | $90.80 | $90.88 | $90.88 | 423,604 |
| 2023-08-17 | $93.00 | $93.00 | $91.33 | $91.61 | $91.61 | 131,320 |
| 2023-08-16 | $93.26 | $93.60 | $92.67 | $93.03 | $93.03 | 143,765 |
| 2023-08-15 | $94.24 | $94.24 | $92.91 | $93.38 | $93.38 | 154,088 |
| 2023-08-14 | $95.33 | $95.57 | $93.93 | $94.78 | $94.78 | 139,400 |
| 2023-08-11 | $95.78 | $96.40 | $95.58 | $95.98 | $95.63 | 116,423 |
| 2023-08-10 | $96.22 | $97.11 | $95.88 | $96.20 | $95.85 | 115,469 |
| 2023-08-09 | $96.48 | $96.82 | $95.82 | $96.23 | $95.88 | 104,459 |
| 2023-08-08 | $98.90 | $98.90 | $94.58 | $96.81 | $96.45 | 136,953 |
| 2023-08-07 | $99.93 | $100.93 | $99.02 | $99.44 | $99.07 | 436,457 |
| 2023-08-04 | $98.84 | $100.25 | $98.00 | $99.84 | $99.47 | 320,135 |
| 2023-08-03 | $96.66 | $98.81 | $95.98 | $98.75 | $98.39 | 211,504 |
| 2023-08-02 | $97.02 | $97.84 | $96.44 | $97.10 | $96.74 | 118,911 |
| 2023-08-01 | $94.97 | $97.90 | $94.05 | $97.69 | $97.33 | 199,910 |
| 2023-07-31 | $95.41 | $96.82 | $94.86 | $95.28 | $94.93 | 258,382 |
| 2023-07-28 | $98.34 | $98.34 | $94.48 | $95.42 | $95.07 | 196,633 |
| 2023-07-27 | $100.00 | $102.68 | $96.87 | $97.65 | $97.29 | 320,684 |
| 2023-07-26 | $96.46 | $97.86 | $96.25 | $97.36 | $97.00 | 212,503 |
| 2023-07-25 | $96.49 | $97.33 | $96.10 | $96.83 | $96.47 | 94,105 |
| 2023-07-24 | $97.30 | $97.91 | $96.74 | $96.75 | $96.39 | 115,006 |
| 2023-07-21 | $97.94 | $97.94 | $96.87 | $97.46 | $97.10 | 140,595 |
| 2023-07-20 | $97.84 | $97.95 | $96.93 | $97.57 | $97.21 | 128,552 |
| 2023-07-19 | $97.81 | $98.31 | $97.05 | $97.88 | $97.52 | 140,974 |
| 2023-07-18 | $95.59 | $97.72 | $95.59 | $97.52 | $97.52 | 190,328 |
| 2023-07-17 | $94.60 | $95.94 | $94.44 | $95.71 | $95.71 | 98,498 |
| 2023-07-14 | $95.37 | $95.37 | $94.06 | $94.81 | $94.81 | 115,016 |
| 2023-07-13 | $95.38 | $95.90 | $95.22 | $95.34 | $95.34 | 76,817 |
| 2023-07-12 | $95.00 | $96.01 | $94.38 | $95.31 | $95.31 | 147,160 |
| 2023-07-11 | $94.29 | $94.97 | $93.78 | $94.32 | $94.32 | 154,389 |
| 2023-07-10 | $92.05 | $95.08 | $92.05 | $94.36 | $94.36 | 189,210 |
| 2023-07-07 | $91.58 | $93.26 | $90.44 | $91.97 | $91.97 | 272,232 |
| 2023-07-06 | $91.28 | $92.08 | $89.74 | $91.68 | $91.68 | 128,432 |
| 2023-07-05 | $93.52 | $93.52 | $91.79 | $91.96 | $91.96 | 187,242 |
| 2023-07-03 | $92.85 | $93.90 | $92.85 | $93.68 | $93.68 | 106,926 |
| 2023-06-30 | $93.40 | $94.51 | $92.65 | $93.33 | $93.33 | 278,180 |
| 2023-06-29 | $92.21 | $93.06 | $91.93 | $92.69 | $92.69 | 213,017 |
| 2023-06-28 | $93.11 | $93.71 | $91.63 | $92.21 | $92.21 | 206,380 |
| 2023-06-27 | $92.50 | $93.20 | $92.08 | $93.18 | $93.18 | 234,710 |
| 2023-06-26 | $92.95 | $94.42 | $91.75 | $91.77 | $91.77 | 174,860 |
| 2023-06-23 | $92.22 | $93.30 | $91.84 | $92.74 | $92.74 | 974,322 |
| 2023-06-22 | $93.77 | $94.21 | $92.44 | $92.98 | $92.98 | 224,502 |
| 2023-06-21 | $94.33 | $95.00 | $93.38 | $93.61 | $93.61 | 185,633 |
| 2023-06-20 | $93.40 | $95.24 | $93.22 | $94.39 | $94.39 | 269,146 |
| 2023-06-16 | $95.12 | $95.49 | $93.53 | $93.82 | $93.82 | 569,620 |
| 2023-06-15 | $94.23 | $95.21 | $93.76 | $94.14 | $94.14 | 240,698 |
| 2023-06-14 | $94.94 | $95.46 | $93.82 | $94.39 | $94.39 | 209,438 |
| 2023-06-13 | $95.66 | $96.45 | $94.50 | $94.70 | $94.70 | 190,617 |
| 2023-06-12 | $96.65 | $96.97 | $95.00 | $95.63 | $95.63 | 207,459 |
| 2023-06-09 | $97.69 | $99.32 | $96.36 | $96.65 | $96.65 | 418,556 |
| 2023-06-08 | $99.22 | $99.22 | $97.45 | $97.55 | $97.55 | 168,884 |
| 2023-06-07 | $99.24 | $100.35 | $98.88 | $99.10 | $99.10 | 248,982 |
| 2023-06-06 | $97.21 | $99.69 | $96.47 | $98.90 | $98.90 | 231,715 |
| 2023-06-05 | $99.55 | $99.82 | $96.68 | $97.18 | $97.18 | 165,227 |
| 2023-06-02 | $98.08 | $100.53 | $97.24 | $100.15 | $100.15 | 233,959 |
| 2023-06-01 | $98.54 | $98.54 | $96.69 | $97.40 | $97.40 | 140,607 |
| 2023-05-31 | $98.40 | $99.17 | $96.48 | $98.54 | $98.54 | 222,171 |
| 2023-05-30 | $97.12 | $98.51 | $95.89 | $98.44 | $98.44 | 129,196 |
| 2023-05-26 | $96.60 | $97.12 | $95.68 | $97.00 | $97.00 | 137,950 |
| 2023-05-25 | $97.07 | $97.16 | $96.13 | $96.68 | $96.68 | 123,034 |
| 2023-05-24 | $98.39 | $98.39 | $97.14 | $97.35 | $97.35 | 164,020 |
| 2023-05-23 | $100.28 | $100.34 | $99.03 | $99.13 | $99.13 | 126,736 |
| 2023-05-22 | $102.27 | $102.27 | $100.52 | $100.69 | $100.69 | 112,143 |
| 2023-05-19 | $103.72 | $103.88 | $101.53 | $101.86 | $101.86 | 124,349 |
| 2023-05-18 | $103.11 | $103.51 | $102.11 | $103.20 | $103.20 | 100,939 |
| 2023-05-17 | $103.88 | $103.88 | $102.65 | $103.27 | $103.27 | 162,596 |
| 2023-05-16 | $102.38 | $103.26 | $101.36 | $103.02 | $103.02 | 103,003 |
| 2023-05-15 | $102.35 | $103.65 | $101.40 | $103.03 | $103.03 | 280,694 |
| 2023-05-12 | $101.57 | $103.89 | $101.57 | $102.00 | $102.00 | 246,677 |
| 2023-05-11 | $102.63 | $102.63 | $100.90 | $101.49 | $101.16 | 211,857 |
| 2023-05-10 | $104.86 | $105.00 | $102.74 | $103.40 | $103.07 | 116,909 |
| 2023-05-09 | $102.94 | $104.25 | $102.60 | $103.78 | $103.45 | 115,430 |
| 2023-05-08 | $104.94 | $104.94 | $103.45 | $103.73 | $103.40 | 117,129 |
| 2023-05-05 | $102.67 | $105.68 | $102.67 | $104.80 | $104.46 | 168,730 |
| 2023-05-04 | $100.50 | $102.06 | $98.96 | $101.87 | $101.54 | 160,415 |
| 2023-05-03 | $102.15 | $102.69 | $100.84 | $101.06 | $100.73 | 151,411 |
| 2023-05-02 | $101.35 | $102.51 | $99.85 | $101.84 | $101.51 | 153,239 |
| 2023-05-01 | $102.99 | $103.46 | $100.61 | $100.79 | $100.46 | 188,268 |
| 2023-04-28 | $103.66 | $104.75 | $102.50 | $103.03 | $102.70 | 215,366 |
| 2023-04-27 | $95.58 | $104.43 | $95.58 | $102.70 | $102.37 | 305,848 |
| 2023-04-26 | $95.17 | $95.83 | $94.31 | $95.31 | $95.00 | 200,393 |
| 2023-04-25 | $95.84 | $96.52 | $95.35 | $95.90 | $95.59 | 123,059 |
| 2023-04-24 | $96.54 | $97.33 | $96.15 | $96.54 | $96.23 | 73,969 |
| 2023-04-21 | $96.83 | $97.38 | $95.73 | $96.87 | $96.56 | 151,346 |
| 2023-04-20 | $97.13 | $97.87 | $96.73 | $96.93 | $96.62 | 98,882 |
| 2023-04-19 | $96.18 | $97.90 | $95.51 | $97.61 | $97.30 | 121,287 |
| 2023-04-18 | $95.54 | $96.20 | $94.06 | $96.20 | $95.89 | 169,416 |
| 2023-04-17 | $96.25 | $96.77 | $95.69 | $96.72 | $96.41 | 87,550 |
| 2023-04-14 | $96.76 | $97.78 | $95.31 | $96.06 | $95.75 | 117,884 |
| 2023-04-13 | $95.77 | $96.56 | $95.01 | $96.51 | $96.20 | 88,724 |
| 2023-04-12 | $97.11 | $97.38 | $95.64 | $95.97 | $95.66 | 134,644 |
| 2023-04-11 | $96.27 | $97.23 | $95.80 | $96.31 | $96.00 | 159,962 |
| 2023-04-10 | $92.86 | $95.77 | $92.85 | $95.60 | $95.29 | 211,250 |
| 2023-04-06 | $92.90 | $93.83 | $92.38 | $93.26 | $92.96 | 210,473 |
| 2023-04-05 | $93.16 | $94.11 | $92.06 | $93.07 | $92.77 | 173,050 |
| 2023-04-04 | $96.01 | $96.01 | $93.02 | $93.73 | $93.43 | 162,518 |
| 2023-04-03 | $95.16 | $95.96 | $94.69 | $95.84 | $95.53 | 161,518 |
| 2023-03-31 | $94.78 | $95.61 | $94.18 | $95.37 | $95.06 | 209,254 |
| 2023-03-30 | $95.22 | $95.79 | $93.59 | $94.12 | $93.82 | 149,033 |
| 2023-03-29 | $94.45 | $95.21 | $93.29 | $94.59 | $94.28 | 166,576 |
| 2023-03-28 | $92.67 | $94.93 | $92.60 | $94.15 | $93.85 | 192,976 |
| 2023-03-27 | $93.62 | $93.72 | $92.42 | $93.04 | $92.74 | 151,104 |
| 2023-03-24 | $91.26 | $93.67 | $90.72 | $93.03 | $92.73 | 198,106 |
| 2023-03-23 | $91.52 | $93.74 | $90.99 | $92.29 | $91.99 | 213,245 |
| 2023-03-22 | $94.44 | $95.03 | $91.33 | $91.43 | $91.14 | 229,771 |
| 2023-03-21 | $92.19 | $94.61 | $92.00 | $94.56 | $94.26 | 253,726 |
| 2023-03-20 | $90.06 | $92.24 | $89.91 | $90.95 | $90.66 | 237,357 |
| 2023-03-17 | $92.55 | $92.55 | $89.08 | $89.54 | $89.54 | 469,130 |
| 2023-03-16 | $91.07 | $93.59 | $90.89 | $93.05 | $93.05 | 195,284 |
| 2023-03-15 | $89.91 | $92.54 | $89.63 | $92.00 | $92.00 | 284,103 |
| 2023-03-14 | $90.05 | $93.07 | $89.35 | $91.69 | $91.69 | 333,258 |
| 2023-03-13 | $87.00 | $89.11 | $86.74 | $88.08 | $88.08 | 319,677 |
| 2023-03-10 | $87.64 | $89.09 | $87.33 | $88.21 | $88.21 | 322,634 |
| 2023-03-09 | $87.59 | $89.20 | $87.24 | $88.17 | $88.17 | 311,602 |
| 2023-03-08 | $88.39 | $88.98 | $87.19 | $87.54 | $87.54 | 177,374 |
| 2023-03-07 | $89.09 | $89.69 | $87.48 | $88.31 | $88.31 | 153,395 |
| 2023-03-06 | $90.06 | $90.32 | $88.65 | $89.08 | $89.08 | 172,487 |
| 2023-03-03 | $89.48 | $90.24 | $88.56 | $90.06 | $90.06 | 116,398 |
| 2023-03-02 | $88.11 | $89.30 | $87.36 | $89.16 | $89.16 | 184,552 |
| 2023-03-01 | $87.95 | $89.01 | $87.67 | $88.64 | $88.64 | 177,501 |
| 2023-02-28 | $88.60 | $89.55 | $88.18 | $88.25 | $88.25 | 147,055 |
| 2023-02-27 | $89.35 | $89.92 | $88.29 | $88.62 | $88.62 | 97,386 |
| 2023-02-24 | $88.13 | $89.26 | $87.91 | $88.69 | $88.69 | 146,431 |
| 2023-02-23 | $89.30 | $90.13 | $88.29 | $88.71 | $88.71 | 124,757 |
| 2023-02-22 | $88.27 | $90.20 | $88.16 | $89.36 | $89.36 | 185,654 |
| 2023-02-21 | $90.31 | $90.47 | $88.08 | $88.17 | $88.17 | 198,957 |
| 2023-02-17 | $91.21 | $92.35 | $90.78 | $91.05 | $91.05 | 184,778 |
| 2023-02-16 | $90.10 | $91.70 | $86.10 | $91.20 | $91.20 | 198,930 |
| 2023-02-15 | $89.49 | $90.89 | $89.10 | $90.53 | $90.53 | 190,207 |
| 2023-02-14 | $90.17 | $90.77 | $89.27 | $90.19 | $90.19 | 175,427 |
| 2023-02-13 | $88.94 | $90.15 | $87.95 | $90.04 | $90.04 | 166,728 |
| 2023-02-10 | $90.47 | $91.06 | $89.33 | $89.55 | $89.55 | 152,276 |
| 2023-02-09 | $93.38 | $93.87 | $90.51 | $90.52 | $90.52 | 245,662 |
| 2023-02-08 | $89.61 | $93.87 | $89.61 | $93.28 | $93.28 | 333,787 |
| 2023-02-07 | $87.72 | $90.37 | $87.01 | $90.07 | $90.07 | 208,856 |
| 2023-02-06 | $89.50 | $89.98 | $87.70 | $88.27 | $88.27 | 188,778 |
| 2023-02-03 | $90.26 | $90.76 | $86.12 | $89.57 | $89.57 | 303,573 |
| 2023-02-02 | $92.85 | $95.45 | $89.11 | $91.05 | $91.05 | 445,346 |
| 2023-02-01 | $91.59 | $92.41 | $90.23 | $91.76 | $91.76 | 208,929 |
| 2023-01-31 | $91.09 | $92.24 | $90.24 | $92.18 | $92.18 | 200,696 |
| 2023-01-30 | $90.45 | $92.24 | $90.15 | $90.94 | $90.94 | 143,455 |
| 2023-01-27 | $91.11 | $91.83 | $90.41 | $90.53 | $90.53 | 167,659 |
| 2023-01-26 | $91.03 | $91.93 | $89.85 | $91.11 | $91.11 | 198,836 |
| 2023-01-25 | $90.43 | $90.69 | $89.17 | $90.50 | $90.50 | 189,344 |
| 2023-01-24 | $91.66 | $91.66 | $90.28 | $90.91 | $90.91 | 122,162 |
| 2023-01-23 | $89.13 | $91.78 | $88.37 | $91.68 | $91.68 | 296,951 |
| 2023-01-20 | $88.71 | $89.42 | $87.75 | $89.06 | $89.06 | 294,243 |
| 2023-01-19 | $86.74 | $88.60 | $85.30 | $88.00 | $88.00 | 300,967 |
| 2023-01-18 | $87.56 | $88.57 | $86.25 | $86.64 | $86.64 | 173,584 |
| 2023-01-17 | $89.65 | $90.18 | $87.31 | $87.70 | $87.70 | 174,768 |
| 2023-01-13 | $89.64 | $90.04 | $89.00 | $89.54 | $89.54 | 150,541 |
| 2023-01-12 | $89.93 | $91.26 | $89.44 | $90.12 | $90.12 | 166,642 |
| 2023-01-11 | $89.77 | $92.82 | $88.98 | $89.58 | $89.58 | 148,884 |
| 2023-01-10 | $89.77 | $90.13 | $89.05 | $89.79 | $89.79 | 214,386 |
| 2023-01-09 | $89.71 | $91.49 | $89.35 | $90.13 | $90.13 | 217,865 |
| 2023-01-06 | $88.95 | $89.84 | $88.09 | $89.31 | $89.31 | 243,485 |
| 2023-01-05 | $87.42 | $88.39 | $86.06 | $88.00 | $88.00 | 317,447 |
| 2023-01-04 | $88.31 | $88.73 | $86.27 | $86.70 | $86.70 | 179,486 |
| 2023-01-03 | $87.16 | $88.95 | $86.82 | $88.00 | $88.00 | 307,291 |
| 2022-12-30 | $87.83 | $87.91 | $86.55 | $86.91 | $86.91 | 87,499 |
| 2022-12-29 | $88.13 | $88.90 | $87.59 | $88.13 | $88.13 | 197,947 |
| 2022-12-28 | $88.00 | $88.48 | $86.65 | $87.30 | $87.30 | 137,028 |
| 2022-12-27 | $88.00 | $88.30 | $87.22 | $87.90 | $87.90 | 127,973 |
| 2022-12-23 | $88.00 | $88.85 | $86.84 | $87.93 | $87.93 | 123,130 |
| 2022-12-22 | $87.33 | $88.39 | $86.38 | $87.96 | $87.96 | 181,212 |
| 2022-12-21 | $87.58 | $90.37 | $87.02 | $87.85 | $87.85 | 167,263 |
| 2022-12-20 | $86.73 | $88.47 | $85.55 | $86.70 | $86.70 | 148,857 |
| 2022-12-19 | $88.53 | $89.35 | $85.85 | $86.55 | $86.55 | 141,149 |
| 2022-12-16 | $86.17 | $89.16 | $85.91 | $88.53 | $88.53 | 971,904 |
| 2022-12-15 | $89.81 | $89.81 | $87.21 | $87.48 | $87.48 | 180,500 |
| 2022-12-14 | $92.45 | $93.82 | $90.25 | $90.93 | $90.93 | 194,794 |
| 2022-12-13 | $94.00 | $94.93 | $92.00 | $92.70 | $92.70 | 229,591 |
| 2022-12-12 | $91.48 | $93.30 | $90.78 | $91.85 | $91.85 | 187,355 |
| 2022-12-09 | $90.48 | $91.13 | $89.77 | $91.08 | $91.08 | 203,481 |
| 2022-12-08 | $90.87 | $91.55 | $89.70 | $90.70 | $90.70 | 160,545 |
| 2022-12-07 | $90.90 | $92.01 | $90.17 | $90.23 | $90.23 | 107,095 |
| 2022-12-06 | $91.50 | $92.70 | $90.03 | $90.95 | $90.95 | 111,051 |
| 2022-12-05 | $92.81 | $92.81 | $90.32 | $91.59 | $91.59 | 124,394 |
| 2022-12-02 | $92.46 | $94.01 | $92.46 | $93.51 | $93.51 | 107,385 |
| 2022-12-01 | $94.19 | $94.19 | $92.08 | $93.66 | $93.66 | 100,606 |
| 2022-11-30 | $93.10 | $94.20 | $90.35 | $93.86 | $93.86 | 205,754 |
| 2022-11-29 | $92.94 | $93.68 | $92.16 | $92.55 | $92.55 | 146,609 |
| 2022-11-28 | $93.21 | $94.14 | $92.18 | $92.66 | $92.66 | 286,988 |
| 2022-11-25 | $94.29 | $94.29 | $93.24 | $93.32 | $93.32 | 72,658 |
| 2022-11-23 | $95.64 | $96.61 | $93.81 | $94.06 | $94.06 | 194,106 |
| 2022-11-22 | $93.94 | $96.20 | $93.76 | $96.00 | $96.00 | 229,022 |
| 2022-11-21 | $89.98 | $94.15 | $89.87 | $93.99 | $93.99 | 284,201 |
| 2022-11-18 | $91.40 | $91.79 | $89.33 | $90.00 | $90.00 | 334,547 |
| 2022-11-17 | $89.31 | $90.07 | $88.04 | $89.63 | $89.63 | 193,083 |
| 2022-11-16 | $92.01 | $92.27 | $89.32 | $90.16 | $90.16 | 193,426 |
| 2022-11-15 | $91.88 | $92.75 | $91.14 | $91.85 | $91.85 | 330,507 |
| 2022-11-14 | $93.20 | $94.32 | $90.66 | $90.88 | $90.88 | 387,695 |
| 2022-11-11 | $95.12 | $95.15 | $93.14 | $93.61 | $93.27 | 447,145 |
| 2022-11-10 | $96.60 | $97.27 | $92.00 | $94.33 | $94.33 | 415,246 |
| 2022-11-09 | $94.68 | $95.65 | $92.84 | $93.12 | $93.12 | 224,395 |
| 2022-11-08 | $95.28 | $96.46 | $94.26 | $95.35 | $95.35 | 163,377 |
| 2022-11-07 | $95.90 | $96.81 | $94.06 | $94.38 | $94.38 | 139,230 |
| 2022-11-04 | $95.56 | $96.92 | $94.45 | $95.43 | $95.43 | 175,268 |
| 2022-11-03 | $94.21 | $95.36 | $92.49 | $94.50 | $94.50 | 273,272 |
| 2022-11-02 | $96.75 | $98.26 | $94.95 | $94.95 | $94.95 | 310,714 |
| 2022-11-01 | $99.43 | $100.00 | $96.38 | $96.90 | $96.90 | 283,704 |
| 2022-10-31 | $95.56 | $98.91 | $95.28 | $98.45 | $98.45 | 486,086 |
| 2022-10-28 | $95.28 | $95.98 | $93.83 | $95.15 | $95.15 | 303,058 |
| 2022-10-27 | $89.31 | $96.08 | $89.31 | $94.21 | $94.21 | 645,883 |
| 2022-10-26 | $86.91 | $88.69 | $86.54 | $86.56 | $86.56 | 183,204 |
| 2022-10-25 | $84.20 | $87.03 | $84.20 | $86.66 | $86.66 | 213,099 |
| 2022-10-24 | $83.91 | $84.78 | $82.85 | $84.20 | $84.20 | 202,458 |
| 2022-10-21 | $81.80 | $84.34 | $81.20 | $83.63 | $83.63 | 154,530 |
| 2022-10-20 | $82.03 | $82.92 | $81.01 | $81.36 | $81.36 | 164,562 |
| 2022-10-19 | $82.08 | $82.54 | $80.59 | $81.97 | $81.97 | 198,325 |
| 2022-10-18 | $83.31 | $84.55 | $81.78 | $82.77 | $82.77 | 181,964 |
| 2022-10-17 | $79.94 | $81.58 | $79.80 | $81.52 | $81.52 | 239,998 |
| 2022-10-14 | $79.75 | $80.32 | $77.60 | $78.26 | $78.26 | 205,249 |
| 2022-10-13 | $77.03 | $80.09 | $75.48 | $79.15 | $79.15 | 659,441 |
| 2022-10-12 | $78.57 | $79.45 | $77.92 | $78.39 | $78.39 | 222,055 |
| 2022-10-11 | $77.28 | $78.79 | $76.10 | $78.27 | $78.27 | 198,149 |
| 2022-10-10 | $78.03 | $78.95 | $76.82 | $77.50 | $77.50 | 125,857 |
| 2022-10-07 | $78.24 | $78.46 | $77.31 | $77.79 | $77.79 | 184,682 |
| 2022-10-06 | $78.65 | $80.18 | $78.56 | $78.76 | $78.76 | 143,440 |
| 2022-10-05 | $78.11 | $78.81 | $76.71 | $78.81 | $78.81 | 157,836 |
| 2022-10-04 | $75.89 | $79.00 | $75.89 | $78.94 | $78.94 | 239,626 |
| 2022-10-03 | $74.36 | $75.82 | $73.58 | $74.72 | $74.72 | 336,038 |
| 2022-09-30 | $75.08 | $75.27 | $72.45 | $73.35 | $73.35 | 442,877 |
| 2022-09-29 | $74.99 | $75.55 | $73.56 | $75.46 | $75.46 | 192,294 |
| 2022-09-28 | $74.35 | $76.47 | $73.86 | $75.74 | $75.74 | 214,512 |
| 2022-09-27 | $76.28 | $77.25 | $73.19 | $74.46 | $74.46 | 223,456 |
| 2022-09-26 | $77.50 | $78.97 | $76.08 | $76.15 | $76.15 | 135,772 |
| 2022-09-23 | $78.90 | $78.90 | $76.84 | $77.82 | $77.82 | 166,611 |
| 2022-09-22 | $80.06 | $80.24 | $78.43 | $79.09 | $79.09 | 139,260 |
| 2022-09-21 | $82.23 | $82.31 | $80.20 | $80.25 | $80.25 | 152,774 |
| 2022-09-20 | $81.01 | $81.67 | $80.06 | $81.43 | $81.43 | 327,470 |
| 2022-09-19 | $77.89 | $81.40 | $77.77 | $81.37 | $81.37 | 292,634 |
| 2022-09-16 | $78.32 | $78.59 | $77.29 | $78.23 | $78.23 | 760,186 |
| 2022-09-15 | $78.35 | $79.73 | $77.79 | $78.50 | $78.50 | 376,371 |
| 2022-09-14 | $78.51 | $78.99 | $77.78 | $78.60 | $78.60 | 401,652 |
| 2022-09-13 | $78.81 | $79.51 | $77.85 | $78.34 | $78.34 | 358,322 |
| 2022-09-12 | $79.85 | $81.65 | $79.82 | $80.50 | $80.50 | 213,019 |
| 2022-09-09 | $79.51 | $80.67 | $78.92 | $79.99 | $79.99 | 189,242 |
| 2022-09-08 | $78.35 | $78.91 | $76.68 | $78.80 | $78.80 | 215,029 |
| 2022-09-07 | $76.29 | $79.48 | $76.26 | $79.12 | $79.12 | 255,345 |
| 2022-09-06 | $74.86 | $76.68 | $74.11 | $76.18 | $76.18 | 240,472 |
| 2022-09-02 | $77.00 | $77.11 | $74.71 | $74.86 | $74.86 | 209,904 |
| 2022-09-01 | $77.65 | $78.25 | $76.09 | $76.75 | $76.75 | 168,168 |
| 2022-08-31 | $78.17 | $78.76 | $77.42 | $77.96 | $77.96 | 258,895 |
| 2022-08-30 | $77.38 | $77.90 | $76.68 | $77.45 | $77.45 | 142,572 |
| 2022-08-29 | $76.95 | $78.26 | $76.26 | $77.21 | $77.21 | 156,950 |
| 2022-08-26 | $80.23 | $80.95 | $77.47 | $77.82 | $77.82 | 185,072 |
| 2022-08-25 | $78.56 | $80.83 | $77.61 | $80.33 | $80.33 | 141,946 |
| 2022-08-24 | $76.77 | $78.97 | $76.77 | $78.54 | $78.54 | 116,830 |
| 2022-08-23 | $77.15 | $77.86 | $76.86 | $77.03 | $77.03 | 148,710 |
| 2022-08-22 | $77.69 | $78.39 | $76.59 | $76.96 | $76.96 | 113,787 |
| 2022-08-19 | $79.86 | $80.58 | $78.23 | $78.34 | $78.34 | 135,612 |
| 2022-08-18 | $80.46 | $82.39 | $80.01 | $80.57 | $80.57 | 143,932 |
| 2022-08-17 | $80.85 | $80.95 | $80.04 | $80.53 | $80.53 | 107,006 |
| 2022-08-16 | $80.31 | $82.50 | $80.19 | $81.75 | $81.75 | 157,330 |
| 2022-08-15 | $78.96 | $80.68 | $78.26 | $80.58 | $80.58 | 171,025 |
| 2022-08-12 | $78.19 | $79.95 | $70.14 | $79.66 | $79.66 | 171,881 |
| 2022-08-11 | $78.16 | $79.58 | $77.43 | $77.81 | $77.81 | 139,789 |
| 2022-08-10 | $75.60 | $78.51 | $75.25 | $77.97 | $77.64 | 158,366 |
| 2022-08-09 | $75.76 | $77.99 | $74.68 | $75.04 | $74.72 | 138,019 |
| 2022-08-08 | $73.50 | $76.32 | $72.77 | $75.33 | $75.01 | 259,477 |
| 2022-08-05 | $73.31 | $74.24 | $72.53 | $73.06 | $72.75 | 133,390 |
| 2022-08-04 | $73.52 | $74.18 | $73.07 | $73.76 | $73.45 | 133,836 |
| 2022-08-03 | $72.21 | $73.55 | $71.47 | $73.29 | $72.98 | 139,903 |
| 2022-08-02 | $71.63 | $73.76 | $71.44 | $71.66 | $71.36 | 184,659 |
| 2022-08-01 | $72.78 | $74.07 | $72.43 | $72.73 | $72.42 | 161,377 |
| 2022-07-29 | $72.44 | $74.34 | $71.47 | $73.26 | $72.95 | 245,847 |
| 2022-07-28 | $65.47 | $72.18 | $65.17 | $72.11 | $71.81 | 287,115 |
| 2022-07-27 | $65.23 | $65.61 | $64.05 | $65.30 | $65.02 | 284,956 |
| 2022-07-26 | $68.31 | $68.31 | $63.43 | $64.66 | $64.39 | 319,829 |
| 2022-07-25 | $68.12 | $68.50 | $66.77 | $68.41 | $68.12 | 149,741 |
| 2022-07-22 | $68.04 | $68.47 | $66.53 | $67.62 | $67.33 | 145,895 |
| 2022-07-21 | $67.50 | $68.11 | $66.35 | $67.92 | $67.63 | 207,530 |
| 2022-07-20 | $67.28 | $68.06 | $66.81 | $67.84 | $67.55 | 158,229 |
| 2022-07-19 | $65.39 | $67.38 | $63.62 | $67.15 | $66.87 | 191,515 |
| 2022-07-18 | $65.86 | $66.51 | $64.14 | $64.62 | $64.35 | 218,683 |
| 2022-07-15 | $65.63 | $65.63 | $63.90 | $65.24 | $64.96 | 316,607 |
| 2022-07-14 | $65.91 | $65.91 | $63.59 | $64.24 | $63.97 | 217,226 |
| 2022-07-13 | $66.40 | $69.23 | $65.00 | $66.75 | $66.47 | 192,088 |
| 2022-07-12 | $67.76 | $69.25 | $67.02 | $67.30 | $67.02 | 255,113 |
| 2022-07-11 | $68.80 | $69.25 | $67.64 | $67.84 | $67.55 | 146,563 |
| 2022-07-08 | $69.59 | $70.86 | $69.17 | $69.47 | $69.18 | 156,069 |
| 2022-07-07 | $69.83 | $70.50 | $69.33 | $69.79 | $69.50 | 158,861 |
| 2022-07-06 | $70.28 | $71.35 | $68.49 | $69.38 | $69.09 | 193,203 |
| 2022-07-05 | $69.18 | $70.55 | $68.55 | $70.53 | $70.23 | 171,124 |
| 2022-07-01 | $69.08 | $70.62 | $66.23 | $70.10 | $69.80 | 145,182 |
| 2022-06-30 | $69.40 | $70.49 | $68.86 | $69.51 | $69.22 | 213,991 |
| 2022-06-29 | $69.78 | $70.56 | $69.22 | $70.39 | $70.09 | 178,927 |
| 2022-06-28 | $70.79 | $71.95 | $69.70 | $70.11 | $69.81 | 189,706 |
| 2022-06-27 | $71.83 | $72.25 | $70.47 | $70.63 | $70.33 | 178,551 |
| 2022-06-24 | $69.86 | $72.04 | $69.45 | $71.38 | $71.08 | 782,982 |
| 2022-06-23 | $68.60 | $70.02 | $68.42 | $69.21 | $68.92 | 250,591 |
| 2022-06-22 | $66.06 | $68.55 | $66.03 | $68.47 | $68.18 | 227,316 |
| 2022-06-21 | $67.52 | $68.19 | $66.78 | $67.02 | $66.74 | 209,145 |
| 2022-06-17 | $66.06 | $67.44 | $65.59 | $66.38 | $66.10 | 512,079 |
| 2022-06-16 | $68.82 | $69.22 | $64.33 | $64.73 | $64.46 | 259,017 |
| 2022-06-15 | $68.35 | $70.80 | $67.52 | $69.83 | $69.54 | 217,867 |
| 2022-06-14 | $70.34 | $71.66 | $66.29 | $67.54 | $67.25 | 337,805 |
| 2022-06-13 | $70.33 | $71.32 | $69.36 | $70.01 | $69.71 | 270,839 |
| 2022-06-10 | $69.96 | $71.89 | $69.72 | $71.27 | $70.97 | 201,011 |
| 2022-06-09 | $71.91 | $72.14 | $70.85 | $71.15 | $70.85 | 158,292 |
| 2022-06-08 | $72.81 | $72.81 | $71.58 | $72.04 | $71.74 | 142,896 |
| 2022-06-07 | $72.19 | $73.39 | $71.18 | $72.89 | $72.58 | 222,166 |
| 2022-06-06 | $72.06 | $72.64 | $70.84 | $72.49 | $72.18 | 143,237 |
| 2022-06-03 | $70.88 | $71.69 | $68.91 | $71.26 | $70.96 | 197,282 |
| 2022-06-02 | $71.64 | $72.01 | $69.83 | $71.26 | $70.96 | 236,913 |
| 2022-06-01 | $74.95 | $74.95 | $70.01 | $71.60 | $71.30 | 209,214 |
| 2022-05-31 | $73.05 | $74.91 | $72.03 | $74.65 | $74.33 | 187,964 |
| 2022-05-27 | $72.01 | $73.73 | $71.17 | $73.71 | $73.40 | 114,280 |
| 2022-05-26 | $71.23 | $72.58 | $70.18 | $71.47 | $71.17 | 118,561 |
| 2022-05-25 | $68.92 | $70.66 | $68.00 | $70.48 | $70.18 | 220,108 |
| 2022-05-24 | $70.65 | $71.21 | $66.58 | $69.04 | $68.74 | 258,933 |
| 2022-05-23 | $73.35 | $73.52 | $70.83 | $71.21 | $70.91 | 200,253 |
| 2022-05-20 | $73.66 | $73.81 | $71.22 | $72.37 | $72.06 | 139,241 |
| 2022-05-19 | $73.43 | $74.07 | $72.21 | $72.93 | $72.62 | 156,976 |
| 2022-05-18 | $74.29 | $75.77 | $73.41 | $73.77 | $73.46 | 149,094 |
| 2022-05-17 | $73.92 | $75.18 | $72.61 | $75.06 | $74.74 | 168,865 |
| 2022-05-16 | $73.42 | $73.79 | $71.04 | $72.52 | $72.21 | 143,714 |
| 2022-05-13 | $73.21 | $74.58 | $71.78 | $73.90 | $73.59 | 212,132 |
| 2022-05-12 | $71.61 | $73.40 | $70.91 | $72.85 | $72.25 | 374,764 |
| 2022-05-11 | $71.94 | $73.99 | $71.05 | $72.01 | $71.42 | 218,390 |
| 2022-05-10 | $73.41 | $74.10 | $70.76 | $71.98 | $71.39 | 174,700 |
| 2022-05-09 | $73.79 | $74.52 | $71.87 | $72.68 | $72.08 | 385,511 |
| 2022-05-06 | $74.44 | $75.87 | $73.80 | $74.72 | $74.10 | 188,696 |
| 2022-05-05 | $76.57 | $76.97 | $74.00 | $74.87 | $74.25 | 155,770 |
| 2022-05-04 | $75.83 | $77.64 | $73.89 | $77.62 | $76.98 | 222,166 |
| 2022-05-03 | $76.54 | $78.81 | $74.45 | $75.81 | $75.18 | 192,121 |
| 2022-05-02 | $79.42 | $79.56 | $73.77 | $76.16 | $75.53 | 530,665 |
| 2022-04-29 | $78.68 | $82.15 | $78.00 | $79.78 | $79.12 | 657,269 |
| 2022-04-28 | $70.67 | $78.59 | $70.67 | $77.94 | $77.30 | 673,170 |
| 2022-04-27 | $70.44 | $71.48 | $68.95 | $69.50 | $68.93 | 376,746 |
| 2022-04-26 | $72.35 | $73.04 | $70.65 | $70.72 | $70.14 | 213,712 |
| 2022-04-25 | $71.73 | $73.50 | $70.80 | $73.25 | $72.65 | 247,548 |
| 2022-04-22 | $73.52 | $73.52 | $71.84 | $72.05 | $71.46 | 160,948 |
| 2022-04-21 | $75.68 | $76.08 | $73.54 | $74.00 | $73.39 | 161,294 |
| 2022-04-20 | $76.70 | $76.70 | $73.90 | $74.81 | $74.19 | 243,889 |
| 2022-04-19 | $75.50 | $76.96 | $75.09 | $76.09 | $75.46 | 238,437 |
| 2022-04-18 | $73.55 | $75.74 | $73.30 | $75.08 | $74.46 | 227,982 |
| 2022-04-14 | $73.26 | $74.63 | $73.19 | $74.14 | $73.53 | 155,520 |
| 2022-04-13 | $71.85 | $73.25 | $71.65 | $72.95 | $72.35 | 108,368 |
| 2022-04-12 | $71.53 | $72.90 | $70.82 | $71.73 | $71.14 | 136,224 |
| 2022-04-11 | $70.93 | $72.30 | $70.93 | $71.47 | $70.88 | 147,026 |
| 2022-04-08 | $70.54 | $72.01 | $70.13 | $70.93 | $70.34 | 137,222 |
| 2022-04-07 | $72.27 | $72.78 | $70.49 | $70.82 | $70.24 | 145,945 |
| 2022-04-06 | $70.07 | $72.75 | $70.04 | $72.15 | $71.55 | 403,049 |
| 2022-04-05 | $69.93 | $71.45 | $69.93 | $70.61 | $70.03 | 219,968 |
| 2022-04-04 | $69.49 | $71.09 | $69.14 | $70.41 | $69.83 | 220,221 |
| 2022-04-01 | $70.89 | $71.59 | $69.91 | $69.96 | $69.38 | 205,767 |
| 2022-03-31 | $68.85 | $70.71 | $67.69 | $70.34 | $69.76 | 394,418 |
| 2022-03-30 | $71.22 | $72.22 | $68.49 | $69.04 | $68.47 | 220,836 |
| 2022-03-29 | $70.71 | $71.90 | $70.71 | $71.68 | $71.09 | 339,435 |
| 2022-03-28 | $70.28 | $70.34 | $68.99 | $70.22 | $69.64 | 257,929 |
| 2022-03-25 | $68.25 | $70.41 | $67.73 | $70.17 | $69.59 | 306,496 |
| 2022-03-24 | $69.33 | $69.67 | $67.79 | $68.02 | $67.46 | 470,945 |
| 2022-03-23 | $68.81 | $69.52 | $68.17 | $68.90 | $68.33 | 490,741 |
| 2022-03-22 | $68.02 | $69.72 | $67.87 | $69.31 | $68.74 | 335,415 |
| 2022-03-21 | $69.76 | $71.22 | $67.33 | $67.79 | $67.23 | 351,443 |
| 2022-03-18 | $67.48 | $70.12 | $66.92 | $70.01 | $69.43 | 807,068 |
| 2022-03-17 | $68.24 | $68.31 | $66.24 | $67.58 | $67.02 | 335,280 |
| 2022-03-16 | $67.04 | $68.93 | $66.71 | $68.18 | $67.62 | 406,858 |
| 2022-03-15 | $67.02 | $67.81 | $65.91 | $66.43 | $65.88 | 292,729 |
| 2022-03-14 | $64.35 | $67.28 | $63.93 | $66.68 | $66.13 | 343,924 |
| 2022-03-11 | $64.50 | $65.29 | $63.63 | $64.31 | $63.78 | 257,138 |
| 2022-03-10 | $63.60 | $65.14 | $62.47 | $64.12 | $63.59 | 349,121 |
| 2022-03-09 | $61.40 | $65.39 | $60.25 | $64.85 | $64.32 | 418,827 |
| 2022-03-08 | $61.96 | $62.54 | $60.01 | $60.02 | $59.52 | 675,427 |
| 2022-03-07 | $67.52 | $67.68 | $58.30 | $61.72 | $61.21 | 920,453 |
| 2022-03-04 | $68.54 | $69.57 | $66.76 | $67.29 | $66.73 | 283,840 |
| 2022-03-03 | $70.49 | $71.01 | $68.25 | $69.36 | $68.79 | 363,184 |
| 2022-03-02 | $67.37 | $70.61 | $67.10 | $70.10 | $69.52 | 372,288 |
| 2022-03-01 | $72.20 | $72.58 | $66.45 | $66.99 | $66.44 | 356,755 |
| 2022-02-28 | $70.62 | $72.98 | $70.62 | $72.04 | $71.45 | 332,058 |
| 2022-02-25 | $72.82 | $74.12 | $72.23 | $72.46 | $71.86 | 392,219 |
| 2022-02-24 | $71.54 | $73.40 | $70.55 | $72.70 | $72.10 | 654,962 |
| 2022-02-23 | $76.08 | $76.64 | $73.65 | $73.73 | $73.12 | 257,105 |
| 2022-02-22 | $75.96 | $76.84 | $70.74 | $75.80 | $75.17 | 201,721 |
| 2022-02-18 | $75.38 | $77.33 | $75.38 | $76.42 | $75.79 | 215,934 |
| 2022-02-17 | $75.72 | $77.24 | $74.92 | $75.57 | $74.95 | 341,205 |
| 2022-02-16 | $76.14 | $76.93 | $75.53 | $76.66 | $75.73 | 197,415 |
| 2022-02-15 | $75.58 | $77.08 | $75.02 | $76.29 | $75.36 | 373,495 |
| 2022-02-14 | $73.13 | $75.32 | $72.75 | $75.15 | $74.24 | 225,418 |
| 2022-02-11 | $73.47 | $73.92 | $71.26 | $73.13 | $72.24 | 233,888 |
| 2022-02-10 | $74.85 | $77.23 | $73.35 | $73.59 | $72.69 | 476,352 |
| 2022-02-09 | $73.62 | $75.44 | $73.38 | $75.40 | $74.48 | 331,375 |
| 2022-02-08 | $70.53 | $73.82 | $68.48 | $73.62 | $72.72 | 460,835 |
| 2022-02-07 | $71.17 | $71.17 | $69.06 | $70.06 | $69.21 | 189,847 |
| 2022-02-04 | $69.15 | $70.99 | $68.33 | $69.78 | $68.93 | 151,515 |
| 2022-02-03 | $69.66 | $70.70 | $68.75 | $69.36 | $68.52 | 170,199 |
| 2022-02-02 | $70.88 | $71.36 | $69.32 | $69.78 | $68.93 | 177,761 |
| 2022-02-01 | $70.43 | $72.23 | $68.36 | $71.05 | $70.19 | 303,730 |
| 2022-01-31 | $67.73 | $69.91 | $65.48 | $69.70 | $68.85 | 267,931 |
| 2022-01-28 | $67.06 | $68.46 | $65.35 | $68.44 | $67.61 | 211,789 |
| 2022-01-27 | $70.65 | $70.67 | $65.73 | $67.06 | $66.24 | 292,285 |
| 2022-01-26 | $69.16 | $71.71 | $68.78 | $70.48 | $69.62 | 421,579 |
| 2022-01-25 | $71.00 | $71.00 | $68.03 | $68.31 | $67.48 | 231,248 |
| 2022-01-24 | $68.93 | $71.39 | $68.46 | $70.92 | $70.06 | 255,498 |
| 2022-01-21 | $71.00 | $72.32 | $69.42 | $69.48 | $68.63 | 286,577 |
| 2022-01-20 | $73.24 | $73.62 | $71.41 | $71.41 | $70.54 | 202,328 |
| 2022-01-19 | $73.09 | $73.69 | $72.65 | $73.24 | $72.35 | 164,617 |
| 2022-01-18 | $73.30 | $73.95 | $72.85 | $73.07 | $72.18 | 166,516 |
| 2022-01-14 | $73.13 | $74.03 | $72.34 | $73.85 | $72.95 | 151,958 |
| 2022-01-13 | $72.88 | $74.15 | $72.26 | $73.65 | $72.75 | 133,861 |
| 2022-01-12 | $73.15 | $73.57 | $72.59 | $72.75 | $71.86 | 195,214 |
| 2022-01-11 | $74.15 | $74.30 | $72.31 | $73.12 | $72.23 | 187,490 |
| 2022-01-10 | $73.37 | $74.52 | $72.32 | $74.34 | $73.44 | 310,084 |
| 2022-01-07 | $73.29 | $74.32 | $72.89 | $73.81 | $72.91 | 337,403 |
| 2022-01-06 | $73.45 | $74.28 | $72.68 | $73.44 | $72.55 | 255,430 |
| 2022-01-05 | $73.77 | $74.32 | $72.78 | $73.13 | $72.24 | 276,489 |
| 2022-01-04 | $74.41 | $74.53 | $73.07 | $73.53 | $72.64 | 264,841 |
| 2022-01-03 | $74.75 | $75.51 | $73.84 | $74.22 | $73.32 | 312,977 |
| 2021-12-31 | $74.10 | $75.43 | $74.07 | $74.81 | $73.90 | 137,457 |
| 2021-12-30 | $73.10 | $74.99 | $73.10 | $74.55 | $73.64 | 296,275 |
| 2021-12-29 | $73.40 | $73.90 | $72.07 | $73.07 | $72.18 | 122,633 |
| 2021-12-28 | $72.00 | $73.41 | $71.87 | $73.00 | $72.11 | 315,470 |
| 2021-12-27 | $70.34 | $71.74 | $69.90 | $71.64 | $70.77 | 194,385 |
| 2021-12-23 | $68.35 | $70.26 | $68.33 | $69.90 | $69.05 | 259,851 |
| 2021-12-22 | $67.45 | $68.76 | $67.00 | $67.86 | $67.03 | 278,722 |
| 2021-12-21 | $66.01 | $67.91 | $66.01 | $67.71 | $66.89 | 448,538 |
| 2021-12-20 | $64.24 | $65.66 | $62.80 | $64.70 | $63.91 | 429,154 |
| 2021-12-17 | $65.24 | $65.95 | $61.63 | $65.31 | $64.52 | 591,676 |
| 2021-12-16 | $63.53 | $64.79 | $62.63 | $62.83 | $62.07 | 215,777 |
| 2021-12-15 | $62.63 | $63.77 | $62.11 | $62.87 | $62.10 | 552,887 |
| 2021-12-14 | $61.77 | $62.85 | $61.08 | $62.73 | $61.97 | 340,054 |
| 2021-12-13 | $63.50 | $63.83 | $61.54 | $61.76 | $61.01 | 277,410 |
| 2021-12-10 | $64.14 | $64.33 | $63.24 | $63.81 | $63.03 | 170,672 |
| 2021-12-09 | $64.80 | $65.32 | $62.98 | $63.46 | $62.69 | 224,631 |
| 2021-12-08 | $63.68 | $64.91 | $63.05 | $64.70 | $63.91 | 273,863 |
| 2021-12-07 | $64.79 | $65.20 | $63.22 | $63.61 | $62.84 | 267,346 |
| 2021-12-06 | $64.12 | $64.73 | $63.87 | $64.09 | $63.31 | 275,566 |
| 2021-12-03 | $63.34 | $64.25 | $62.51 | $63.43 | $62.66 | 396,146 |
| 2021-12-02 | $63.00 | $65.19 | $62.40 | $63.24 | $62.47 | 204,029 |
| 2021-12-01 | $64.84 | $67.07 | $62.79 | $62.84 | $62.08 | 344,715 |
| 2021-11-30 | $63.88 | $64.53 | $62.77 | $63.84 | $63.06 | 276,759 |
| 2021-11-29 | $64.88 | $68.27 | $62.91 | $64.07 | $63.29 | 799,242 |
| 2021-11-26 | $64.79 | $66.89 | $62.35 | $64.12 | $63.34 | 242,473 |
| 2021-11-24 | $66.53 | $67.28 | $66.00 | $66.44 | $65.63 | 228,248 |
| 2021-11-23 | $67.87 | $68.14 | $66.57 | $66.74 | $65.93 | 205,512 |
| 2021-11-22 | $68.50 | $70.35 | $67.20 | $67.67 | $66.85 | 297,446 |
| 2021-11-19 | $67.67 | $68.52 | $66.13 | $68.18 | $67.35 | 483,210 |
| 2021-11-18 | $70.06 | $71.17 | $67.87 | $68.26 | $67.43 | 523,524 |
| 2021-11-17 | $70.11 | $70.85 | $69.48 | $69.88 | $69.03 | 463,317 |
| 2021-11-16 | $73.50 | $73.82 | $69.91 | $70.39 | $69.53 | 763,840 |
| 2021-11-15 | $78.64 | $79.06 | $73.06 | $73.49 | $72.60 | 737,615 |
| 2021-11-12 | $86.53 | $86.53 | $78.27 | $78.64 | $77.68 | 493,388 |
| 2021-11-11 | $86.48 | $86.49 | $85.24 | $86.14 | $84.77 | 161,421 |
| 2021-11-10 | $85.39 | $87.80 | $85.36 | $85.64 | $84.28 | 139,738 |
| 2021-11-09 | $86.07 | $86.80 | $85.31 | $85.50 | $84.14 | 192,661 |
| 2021-11-08 | $86.77 | $87.37 | $85.79 | $86.00 | $84.63 | 313,180 |
| 2021-11-05 | $86.47 | $88.00 | $86.08 | $86.45 | $85.07 | 270,537 |
| 2021-11-04 | $87.95 | $87.95 | $85.74 | $85.81 | $84.44 | 142,044 |
| 2021-11-03 | $88.54 | $88.54 | $86.42 | $86.94 | $85.56 | 373,766 |
| 2021-11-02 | $87.74 | $88.91 | $85.76 | $86.80 | $85.42 | 200,701 |
| 2021-11-01 | $88.96 | $90.12 | $87.34 | $87.74 | $86.34 | 230,609 |
| 2021-10-29 | $90.88 | $91.56 | $88.46 | $88.47 | $87.06 | 235,451 |
| 2021-10-28 | $95.88 | $97.04 | $90.67 | $90.85 | $89.40 | 298,944 |
| 2021-10-27 | $93.50 | $94.10 | $92.82 | $93.35 | $91.86 | 242,968 |
| 2021-10-26 | $93.90 | $95.07 | $93.30 | $94.04 | $92.54 | 146,920 |
| 2021-10-25 | $91.04 | $93.53 | $90.59 | $93.46 | $91.97 | 103,617 |
| 2021-10-22 | $90.73 | $91.69 | $89.86 | $90.97 | $89.52 | 82,768 |
| 2021-10-21 | $90.37 | $90.61 | $88.63 | $90.61 | $89.17 | 150,520 |
| 2021-10-20 | $83.77 | $90.62 | $83.77 | $89.76 | $88.33 | 199,378 |
| 2021-10-19 | $88.00 | $89.51 | $87.48 | $89.40 | $87.98 | 98,087 |
| 2021-10-18 | $86.15 | $87.64 | $85.58 | $87.53 | $86.14 | 156,393 |
| 2021-10-15 | $87.05 | $87.48 | $86.16 | $86.55 | $85.17 | 143,188 |
| 2021-10-14 | $84.88 | $85.93 | $84.41 | $85.88 | $84.51 | 96,283 |
| 2021-10-13 | $85.90 | $85.92 | $83.80 | $84.05 | $82.71 | 93,369 |
| 2021-10-12 | $86.34 | $87.69 | $85.90 | $86.18 | $84.81 | 99,029 |
| 2021-10-11 | $86.58 | $87.47 | $86.16 | $86.29 | $84.92 | 125,365 |
| 2021-10-08 | $86.60 | $87.94 | $85.56 | $86.32 | $84.95 | 66,121 |
| 2021-10-07 | $86.40 | $87.45 | $85.68 | $86.67 | $85.29 | 95,988 |
| 2021-10-06 | $85.55 | $85.91 | $83.98 | $85.59 | $84.23 | 107,640 |
| 2021-10-05 | $87.79 | $87.79 | $86.27 | $86.41 | $85.03 | 95,482 |
| 2021-10-04 | $87.99 | $88.57 | $87.13 | $87.70 | $86.30 | 83,361 |
| 2021-10-01 | $87.40 | $88.90 | $87.19 | $87.98 | $86.58 | 194,541 |
| 2021-09-30 | $87.59 | $89.10 | $87.17 | $87.50 | $86.11 | 83,883 |
| 2021-09-29 | $87.75 | $87.75 | $86.44 | $87.09 | $85.70 | 87,319 |
| 2021-09-28 | $89.21 | $89.21 | $87.38 | $87.75 | $86.35 | 78,042 |
| 2021-09-27 | $87.94 | $89.79 | $87.72 | $89.06 | $87.64 | 95,642 |
| 2021-09-24 | $87.68 | $88.37 | $87.59 | $87.71 | $86.31 | 83,063 |
| 2021-09-23 | $87.35 | $88.50 | $87.19 | $88.07 | $86.67 | 124,999 |
| 2021-09-22 | $87.44 | $88.21 | $86.89 | $86.89 | $85.51 | 102,209 |
| 2021-09-21 | $86.75 | $87.36 | $85.96 | $86.86 | $85.48 | 131,613 |
| 2021-09-20 | $86.92 | $87.86 | $85.14 | $86.44 | $85.06 | 134,201 |
| 2021-09-17 | $88.31 | $89.14 | $87.37 | $88.40 | $86.99 | 702,480 |
| 2021-09-16 | $87.54 | $88.30 | $86.68 | $87.72 | $86.32 | 120,309 |
| 2021-09-15 | $86.39 | $87.59 | $85.68 | $87.28 | $85.89 | 153,794 |
| 2021-09-14 | $88.40 | $88.74 | $86.17 | $86.56 | $85.18 | 95,865 |
| 2021-09-13 | $88.25 | $88.95 | $87.14 | $88.05 | $86.65 | 115,982 |
| 2021-09-10 | $88.11 | $88.90 | $87.41 | $87.62 | $86.22 | 182,423 |
| 2021-09-09 | $89.62 | $89.62 | $87.37 | $87.58 | $86.19 | 215,823 |
| 2021-09-08 | $87.71 | $89.64 | $87.15 | $89.36 | $87.94 | 227,780 |
| 2021-09-07 | $88.03 | $88.69 | $86.82 | $88.15 | $86.75 | 130,897 |
| 2021-09-03 | $87.24 | $88.65 | $86.63 | $88.06 | $86.66 | 128,525 |
| 2021-09-02 | $86.45 | $87.70 | $86.09 | $87.28 | $85.89 | 126,068 |
| 2021-09-01 | $85.75 | $86.96 | $85.12 | $86.48 | $85.10 | 104,410 |
| 2021-08-31 | $84.87 | $86.05 | $84.40 | $85.69 | $84.33 | 240,535 |
| 2021-08-30 | $86.19 | $86.31 | $85.07 | $85.17 | $83.81 | 108,053 |
| 2021-08-27 | $84.46 | $86.07 | $84.19 | $85.92 | $84.55 | 147,512 |
| 2021-08-26 | $84.69 | $84.87 | $83.56 | $84.09 | $82.75 | 83,607 |
| 2021-08-25 | $83.45 | $84.85 | $79.85 | $84.55 | $83.20 | 90,704 |
| 2021-08-24 | $83.61 | $84.62 | $83.04 | $83.93 | $82.59 | 99,712 |
| 2021-08-23 | $84.37 | $84.76 | $83.00 | $83.59 | $82.26 | 127,845 |
| 2021-08-20 | $83.23 | $84.38 | $82.63 | $84.08 | $82.74 | 362,803 |
| 2021-08-19 | $82.95 | $84.08 | $82.34 | $83.45 | $82.12 | 85,909 |
| 2021-08-18 | $84.70 | $84.91 | $83.56 | $83.81 | $82.48 | 109,729 |
| 2021-08-17 | $83.53 | $84.94 | $83.53 | $84.71 | $83.36 | 133,972 |
| 2021-08-16 | $82.47 | $83.77 | $81.88 | $83.63 | $82.30 | 72,532 |
| 2021-08-13 | $82.66 | $83.40 | $82.43 | $82.97 | $81.65 | 88,907 |
| 2021-08-12 | $83.47 | $83.47 | $82.03 | $82.54 | $81.23 | 63,142 |
| 2021-08-11 | $82.82 | $83.56 | $78.38 | $83.54 | $81.91 | 66,499 |
| 2021-08-10 | $82.45 | $83.05 | $81.06 | $82.39 | $80.78 | 100,708 |
| 2021-08-09 | $83.35 | $83.36 | $82.20 | $82.47 | $80.86 | 142,653 |
| 2021-08-06 | $82.88 | $83.89 | $82.02 | $83.54 | $81.91 | 118,396 |
| 2021-08-05 | $80.78 | $82.34 | $80.41 | $82.07 | $80.47 | 116,446 |
| 2021-08-04 | $80.23 | $81.86 | $78.67 | $80.66 | $79.09 | 107,442 |
| 2021-08-03 | $79.51 | $81.26 | $79.49 | $80.83 | $79.25 | 98,093 |
| 2021-08-02 | $79.90 | $81.88 | $79.02 | $79.67 | $78.12 | 134,037 |
| 2021-07-30 | $79.03 | $80.49 | $78.60 | $79.20 | $77.66 | 112,992 |
| 2021-07-29 | $79.13 | $79.97 | $78.13 | $79.50 | $77.95 | 68,070 |
| 2021-07-28 | $78.14 | $78.44 | $76.94 | $78.34 | $76.81 | 98,774 |
| 2021-07-27 | $77.85 | $78.50 | $76.76 | $77.66 | $76.15 | 135,401 |
| 2021-07-26 | $78.12 | $79.12 | $77.18 | $77.96 | $76.44 | 115,542 |
| 2021-07-23 | $77.20 | $78.12 | $73.73 | $77.95 | $76.43 | 106,989 |
| 2021-07-22 | $79.24 | $79.24 | $76.45 | $77.04 | $75.54 | 267,267 |
| 2021-07-21 | $75.60 | $79.76 | $75.60 | $79.04 | $77.50 | 233,091 |
| 2021-07-20 | $73.90 | $76.03 | $73.86 | $74.89 | $73.43 | 272,717 |
| 2021-07-19 | $75.67 | $75.67 | $73.01 | $73.70 | $72.26 | 158,336 |
| 2021-07-16 | $77.24 | $77.60 | $75.75 | $75.76 | $74.28 | 98,497 |
| 2021-07-15 | $76.49 | $77.30 | $76.24 | $76.60 | $75.11 | 92,476 |
| 2021-07-14 | $77.65 | $78.01 | $76.43 | $76.91 | $75.41 | 115,319 |
| 2021-07-13 | $78.00 | $78.56 | $77.40 | $77.41 | $75.90 | 119,296 |
| 2021-07-12 | $77.18 | $78.12 | $77.18 | $78.12 | $76.60 | 98,369 |
| 2021-07-09 | $77.09 | $77.96 | $76.94 | $77.17 | $75.67 | 126,138 |
| 2021-07-08 | $75.37 | $77.36 | $75.34 | $76.24 | $74.75 | 131,726 |
| 2021-07-07 | $76.34 | $76.88 | $75.79 | $76.62 | $75.13 | 119,277 |
| 2021-07-06 | $76.93 | $76.93 | $75.53 | $76.40 | $74.91 | 82,131 |
| 2021-07-02 | $77.49 | $77.79 | $76.37 | $76.82 | $75.32 | 124,095 |
| 2021-07-01 | $76.98 | $77.56 | $76.45 | $77.26 | $75.75 | 142,086 |
| 2021-06-30 | $75.97 | $77.05 | $75.40 | $76.44 | $74.95 | 154,618 |
| 2021-06-29 | $78.50 | $78.50 | $76.17 | $76.43 | $74.94 | 121,184 |
| 2021-06-28 | $79.97 | $80.07 | $77.11 | $77.79 | $76.27 | 181,679 |
| 2021-06-25 | $80.59 | $81.44 | $79.23 | $79.51 | $77.96 | 1,735,951 |
| 2021-06-24 | $80.13 | $80.94 | $78.47 | $80.09 | $78.53 | 190,798 |
| 2021-06-23 | $79.43 | $80.07 | $78.90 | $79.61 | $78.06 | 179,813 |
| 2021-06-22 | $80.91 | $81.65 | $77.54 | $79.38 | $77.83 | 266,481 |
| 2021-06-21 | $81.44 | $83.26 | $81.03 | $82.45 | $80.84 | 247,179 |
| 2021-06-18 | $81.22 | $81.87 | $80.61 | $80.63 | $79.06 | 331,370 |
| 2021-06-17 | $83.00 | $83.31 | $82.31 | $82.82 | $81.21 | 229,358 |
| 2021-06-16 | $84.70 | $84.83 | $82.86 | $83.04 | $81.42 | 111,633 |
| 2021-06-15 | $83.80 | $84.80 | $83.72 | $84.62 | $82.97 | 79,897 |
| 2021-06-14 | $82.74 | $83.87 | $82.74 | $83.70 | $82.07 | 112,462 |
| 2021-06-11 | $82.23 | $83.01 | $82.03 | $82.95 | $81.33 | 102,027 |
| 2021-06-10 | $83.02 | $83.02 | $81.90 | $82.04 | $80.44 | 78,776 |
| 2021-06-09 | $82.58 | $83.62 | $82.04 | $82.64 | $81.03 | 147,936 |
| 2021-06-08 | $82.47 | $83.05 | $82.17 | $82.75 | $81.14 | 90,580 |
| 2021-06-07 | $82.06 | $82.86 | $82.06 | $82.72 | $81.11 | 114,838 |
| 2021-06-04 | $81.60 | $82.39 | $81.04 | $82.00 | $80.40 | 129,756 |
| 2021-06-03 | $81.05 | $81.74 | $80.39 | $81.65 | $80.06 | 91,336 |
| 2021-06-02 | $81.20 | $81.62 | $80.41 | $81.60 | $80.01 | 129,198 |
| 2021-06-01 | $80.06 | $81.63 | $78.98 | $81.12 | $79.54 | 197,398 |
| 2021-05-28 | $80.70 | $81.47 | $79.05 | $79.72 | $78.17 | 112,318 |
| 2021-05-27 | $79.44 | $80.67 | $78.58 | $80.41 | $78.84 | 151,921 |
| 2021-05-26 | $78.19 | $79.16 | $76.55 | $78.87 | $77.33 | 146,442 |
| 2021-05-25 | $79.30 | $79.54 | $77.40 | $77.59 | $76.08 | 254,370 |
| 2021-05-24 | $79.58 | $80.04 | $78.76 | $79.49 | $77.94 | 439,219 |
| 2021-05-21 | $79.59 | $80.09 | $78.72 | $79.98 | $78.42 | 125,239 |
| 2021-05-20 | $78.25 | $79.16 | $77.79 | $79.08 | $77.54 | 154,768 |
| 2021-05-19 | $76.33 | $78.46 | $76.33 | $78.30 | $76.77 | 120,196 |
| 2021-05-18 | $77.88 | $78.49 | $76.89 | $77.12 | $75.62 | 228,373 |
| 2021-05-17 | $77.00 | $77.83 | $76.13 | $77.67 | $76.16 | 115,392 |
| 2021-05-14 | $76.99 | $77.40 | $74.06 | $77.07 | $75.57 | 126,442 |
| 2021-05-13 | $73.83 | $76.75 | $73.83 | $76.32 | $74.83 | 180,602 |
| 2021-05-12 | $74.90 | $75.65 | $73.87 | $74.29 | $72.56 | 293,712 |
| 2021-05-11 | $72.74 | $74.97 | $71.28 | $74.89 | $73.14 | 186,309 |
| 2021-05-10 | $75.45 | $75.75 | $73.38 | $73.69 | $71.97 | 189,284 |
| 2021-05-07 | $74.38 | $76.02 | $73.22 | $75.60 | $73.84 | 174,974 |
| 2021-05-06 | $71.55 | $74.03 | $71.10 | $73.95 | $72.22 | 213,520 |
| 2021-05-05 | $70.85 | $72.10 | $70.85 | $71.31 | $69.65 | 181,165 |
| 2021-05-04 | $72.32 | $72.36 | $70.92 | $71.62 | $69.95 | 308,250 |
| 2021-05-03 | $72.49 | $73.23 | $71.58 | $71.95 | $70.27 | 229,560 |
| 2021-04-30 | $73.24 | $73.24 | $71.33 | $72.03 | $70.35 | 217,128 |
| 2021-04-29 | $73.76 | $73.86 | $72.65 | $73.49 | $71.78 | 111,480 |
| 2021-04-28 | $72.57 | $73.29 | $71.34 | $73.05 | $71.35 | 198,302 |
| 2021-04-27 | $71.54 | $72.57 | $71.42 | $72.35 | $70.66 | 154,093 |
| 2021-04-26 | $71.15 | $72.49 | $70.55 | $71.84 | $70.16 | 190,320 |
| 2021-04-23 | $67.88 | $71.64 | $67.67 | $70.89 | $69.24 | 260,620 |
| 2021-04-22 | $68.07 | $69.36 | $66.76 | $67.80 | $66.22 | 143,631 |
| 2021-04-21 | $69.00 | $71.00 | $66.59 | $67.53 | $65.95 | 249,585 |
| 2021-04-20 | $69.18 | $69.96 | $67.59 | $68.00 | $66.41 | 231,397 |
| 2021-04-19 | $69.09 | $70.11 | $68.51 | $69.64 | $68.02 | 156,907 |
| 2021-04-16 | $68.86 | $69.72 | $68.30 | $69.35 | $67.73 | 121,788 |
| 2021-04-15 | $69.45 | $69.92 | $66.98 | $68.20 | $66.61 | 133,459 |
| 2021-04-14 | $68.38 | $69.88 | $68.21 | $69.52 | $67.90 | 178,214 |
| 2021-04-13 | $68.25 | $69.24 | $66.53 | $68.22 | $66.63 | 241,398 |
| 2021-04-12 | $67.19 | $68.35 | $66.36 | $68.25 | $66.66 | 264,604 |
| 2021-04-09 | $65.85 | $67.12 | $65.00 | $67.00 | $65.44 | 172,880 |
| 2021-04-08 | $65.64 | $66.10 | $65.28 | $65.85 | $64.31 | 139,771 |
| 2021-04-07 | $68.02 | $68.02 | $65.29 | $65.36 | $63.84 | 116,675 |
| 2021-04-06 | $67.44 | $68.09 | $67.34 | $67.54 | $65.96 | 172,201 |
| 2021-04-05 | $68.00 | $68.46 | $67.53 | $67.88 | $66.30 | 134,254 |
| 2021-04-01 | $65.91 | $67.91 | $65.69 | $67.74 | $66.16 | 141,246 |
| 2021-03-31 | $66.35 | $66.48 | $64.40 | $65.67 | $64.14 | 220,627 |
| 2021-03-30 | $65.36 | $67.71 | $64.41 | $65.48 | $63.95 | 132,841 |
| 2021-03-29 | $67.76 | $69.05 | $65.11 | $65.13 | $63.61 | 228,862 |
| 2021-03-26 | $67.88 | $68.82 | $67.02 | $68.46 | $66.86 | 191,073 |
| 2021-03-25 | $65.85 | $67.53 | $64.75 | $67.21 | $65.64 | 153,322 |
| 2021-03-24 | $65.13 | $66.76 | $65.13 | $65.91 | $64.37 | 197,928 |
| 2021-03-23 | $64.23 | $65.33 | $64.02 | $64.67 | $63.16 | 219,648 |
| 2021-03-22 | $63.51 | $65.17 | $63.34 | $64.88 | $63.37 | 245,994 |
| 2021-03-19 | $68.96 | $68.96 | $63.72 | $63.88 | $62.39 | 816,928 |
| 2021-03-18 | $69.42 | $69.60 | $68.59 | $69.03 | $67.42 | 372,257 |
| 2021-03-17 | $69.13 | $69.49 | $68.44 | $69.36 | $67.74 | 151,224 |
| 2021-03-16 | $68.24 | $69.31 | $66.96 | $68.99 | $67.38 | 175,755 |
| 2021-03-15 | $68.52 | $69.06 | $66.71 | $68.70 | $67.10 | 335,435 |
| 2021-03-12 | $69.39 | $69.98 | $67.99 | $68.47 | $66.87 | 257,561 |
| 2021-03-11 | $67.55 | $69.05 | $66.82 | $69.00 | $67.39 | 161,957 |
| 2021-03-10 | $67.46 | $68.19 | $66.80 | $67.66 | $66.08 | 197,393 |
| 2021-03-09 | $67.26 | $67.47 | $65.01 | $67.02 | $65.46 | 210,891 |
| 2021-03-08 | $69.15 | $69.44 | $65.86 | $67.32 | $65.75 | 230,975 |
| 2021-03-05 | $67.66 | $68.67 | $67.01 | $68.59 | $66.99 | 295,826 |
| 2021-03-04 | $65.70 | $68.02 | $65.46 | $66.79 | $65.23 | 351,583 |
| 2021-03-03 | $64.79 | $66.12 | $64.79 | $65.45 | $63.92 | 175,815 |
| 2021-03-02 | $64.65 | $65.06 | $63.37 | $64.44 | $62.94 | 168,275 |
| 2021-03-01 | $64.48 | $65.22 | $63.46 | $64.90 | $63.39 | 186,529 |
| 2021-02-26 | $65.22 | $65.22 | $63.31 | $63.32 | $61.84 | 199,050 |
| 2021-02-25 | $66.21 | $66.62 | $64.74 | $65.33 | $63.81 | 207,881 |
| 2021-02-24 | $64.77 | $66.20 | $64.28 | $66.10 | $64.56 | 219,123 |
| 2021-02-23 | $63.64 | $64.61 | $62.93 | $64.41 | $62.91 | 227,711 |
| 2021-02-22 | $62.53 | $63.82 | $62.29 | $63.57 | $62.09 | 161,115 |
| 2021-02-19 | $63.17 | $63.77 | $62.58 | $62.82 | $61.35 | 149,721 |
| 2021-02-18 | $62.67 | $63.32 | $61.70 | $63.15 | $61.68 | 311,728 |
| 2021-02-17 | $63.18 | $64.72 | $62.63 | $62.70 | $61.24 | 466,927 |
| 2021-02-16 | $62.04 | $64.27 | $62.04 | $63.33 | $61.85 | 274,391 |
| 2021-02-12 | $62.32 | $63.51 | $62.18 | $62.55 | $61.09 | 256,136 |
| 2021-02-11 | $62.26 | $63.20 | $61.48 | $62.65 | $61.19 | 284,533 |
| 2021-02-10 | $61.26 | $62.97 | $61.26 | $62.53 | $60.81 | 345,472 |
| 2021-02-09 | $62.64 | $62.64 | $61.30 | $61.66 | $59.96 | 325,889 |
| 2021-02-08 | $61.01 | $62.64 | $60.95 | $62.57 | $60.85 | 232,657 |
| 2021-02-05 | $60.13 | $61.27 | $59.60 | $60.89 | $59.21 | 208,109 |
| 2021-02-04 | $57.79 | $60.13 | $57.79 | $59.47 | $57.83 | 340,531 |
| 2021-02-03 | $57.58 | $59.08 | $56.85 | $58.68 | $57.07 | 309,178 |
| 2021-02-02 | $58.13 | $58.31 | $56.82 | $57.81 | $56.22 | 363,590 |
| 2021-02-01 | $59.23 | $59.23 | $57.19 | $57.67 | $56.08 | 350,554 |
| 2021-01-29 | $57.76 | $59.80 | $57.43 | $58.88 | $57.26 | 563,959 |
| 2021-01-28 | $57.45 | $59.03 | $54.85 | $58.68 | $57.07 | 782,232 |
| 2021-01-27 | $57.73 | $58.69 | $55.24 | $55.69 | $54.16 | 561,590 |
| 2021-01-26 | $58.48 | $58.86 | $57.74 | $58.64 | $57.03 | 272,646 |
| 2021-01-25 | $57.92 | $58.76 | $56.74 | $58.15 | $56.55 | 290,633 |
| 2021-01-22 | $57.93 | $58.71 | $57.52 | $58.41 | $56.80 | 192,358 |
| 2021-01-21 | $58.64 | $59.09 | $57.62 | $58.52 | $56.91 | 154,739 |
| 2021-01-20 | $58.47 | $59.13 | $57.49 | $59.04 | $57.42 | 339,590 |
| 2021-01-19 | $59.89 | $59.89 | $56.98 | $58.16 | $56.56 | 404,194 |
| 2021-01-15 | $59.68 | $60.30 | $59.08 | $59.50 | $57.86 | 563,580 |
| 2021-01-14 | $59.44 | $60.80 | $59.21 | $59.98 | $58.33 | 629,882 |
| 2021-01-13 | $60.06 | $60.56 | $58.78 | $59.20 | $57.57 | 265,748 |
| 2021-01-12 | $60.96 | $61.53 | $59.13 | $60.06 | $58.41 | 1,025,842 |
| 2021-01-11 | $61.76 | $62.54 | $60.25 | $60.81 | $59.14 | 715,143 |
| 2021-01-08 | $63.54 | $63.54 | $61.28 | $62.26 | $60.55 | 411,484 |
| 2021-01-07 | $65.35 | $65.72 | $63.21 | $63.53 | $61.78 | 336,434 |
| 2021-01-06 | $67.62 | $68.45 | $64.58 | $64.80 | $63.02 | 539,513 |
| 2021-01-05 | $65.81 | $67.94 | $65.81 | $66.44 | $64.61 | 211,523 |
| 2021-01-04 | $70.29 | $70.93 | $66.73 | $66.97 | $65.13 | 260,948 |
| 2020-12-31 | $68.88 | $70.41 | $68.29 | $70.04 | $68.11 | 147,057 |
| 2020-12-30 | $68.09 | $69.55 | $67.78 | $69.06 | $67.16 | 208,160 |
| 2020-12-29 | $70.74 | $70.75 | $67.84 | $67.98 | $66.11 | 199,353 |
| 2020-12-28 | $70.22 | $71.01 | $68.61 | $70.65 | $68.71 | 172,495 |
| 2020-12-24 | $68.78 | $70.07 | $68.24 | $70.05 | $68.12 | 87,834 |
| 2020-12-23 | $69.57 | $71.21 | $68.63 | $68.82 | $66.93 | 184,871 |
| 2020-12-22 | $70.38 | $70.96 | $68.62 | $69.36 | $67.45 | 166,710 |
| 2020-12-21 | $72.40 | $72.50 | $70.13 | $70.39 | $68.45 | 184,401 |
| 2020-12-18 | $73.93 | $74.60 | $72.04 | $72.37 | $70.38 | 806,575 |
| 2020-12-17 | $73.09 | $73.49 | $72.15 | $73.43 | $71.41 | 290,576 |
| 2020-12-16 | $74.15 | $74.68 | $71.91 | $72.82 | $70.82 | 440,811 |
| 2020-12-15 | $71.03 | $74.58 | $70.93 | $74.24 | $72.20 | 401,695 |
| 2020-12-14 | $71.66 | $71.70 | $70.44 | $70.47 | $68.53 | 229,749 |
| 2020-12-11 | $71.34 | $72.27 | $70.76 | $71.05 | $69.09 | 384,530 |
| 2020-12-10 | $69.88 | $72.13 | $68.15 | $72.07 | $70.09 | 192,068 |
| 2020-12-09 | $69.05 | $70.50 | $68.97 | $70.19 | $68.26 | 173,713 |
| 2020-12-08 | $67.60 | $69.07 | $67.27 | $68.93 | $67.03 | 168,991 |
| 2020-12-07 | $68.29 | $68.62 | $67.21 | $68.17 | $66.29 | 126,250 |
| 2020-12-04 | $66.65 | $68.65 | $65.40 | $68.58 | $66.69 | 173,331 |
| 2020-12-03 | $67.40 | $67.78 | $65.64 | $66.69 | $64.85 | 327,602 |
| 2020-12-02 | $66.02 | $67.91 | $65.45 | $67.38 | $65.53 | 673,278 |
| 2020-12-01 | $64.87 | $66.58 | $64.06 | $65.96 | $64.14 | 230,583 |
| 2020-11-30 | $65.95 | $66.08 | $63.91 | $64.24 | $62.47 | 268,698 |
| 2020-11-27 | $66.87 | $67.15 | $65.56 | $66.67 | $64.84 | 62,666 |
| 2020-11-25 | $70.47 | $70.80 | $66.85 | $66.99 | $65.15 | 198,202 |
| 2020-11-24 | $69.30 | $70.99 | $68.67 | $70.71 | $68.76 | 383,279 |
| 2020-11-23 | $66.41 | $68.72 | $66.27 | $68.36 | $66.48 | 375,554 |
| 2020-11-20 | $64.90 | $65.91 | $64.24 | $65.83 | $64.02 | 287,948 |
| 2020-11-19 | $64.96 | $65.96 | $64.53 | $65.65 | $63.84 | 243,050 |
| 2020-11-18 | $65.88 | $67.18 | $65.21 | $65.32 | $63.52 | 428,811 |
| 2020-11-17 | $63.78 | $65.78 | $59.87 | $65.42 | $63.62 | 223,166 |
| 2020-11-16 | $63.01 | $64.42 | $62.92 | $64.42 | $62.65 | 333,081 |
| 2020-11-13 | $61.28 | $62.48 | $61.21 | $62.11 | $60.40 | 293,933 |
| 2020-11-12 | $60.41 | $61.80 | $59.98 | $61.03 | $59.35 | 360,523 |
| 2020-11-11 | $60.25 | $61.35 | $59.93 | $60.97 | $59.03 | 269,896 |
| 2020-11-10 | $62.62 | $62.62 | $60.28 | $61.05 | $59.11 | 332,301 |
| 2020-11-09 | $59.49 | $62.82 | $59.49 | $61.95 | $59.98 | 474,530 |
| 2020-11-06 | $56.54 | $56.96 | $55.47 | $56.01 | $54.23 | 185,076 |
| 2020-11-05 | $55.28 | $57.00 | $55.00 | $56.66 | $54.86 | 282,469 |
| 2020-11-04 | $52.68 | $56.14 | $52.39 | $55.37 | $53.61 | 355,518 |
| 2020-11-03 | $54.01 | $54.95 | $53.13 | $53.21 | $51.52 | 265,314 |
| 2020-11-02 | $52.75 | $54.06 | $52.05 | $53.16 | $51.47 | 263,988 |
| 2020-10-30 | $52.59 | $52.59 | $51.18 | $52.04 | $50.39 | 353,232 |
| 2020-10-29 | $52.74 | $53.25 | $51.15 | $52.07 | $50.41 | 242,104 |
| 2020-10-28 | $53.66 | $54.14 | $52.65 | $53.07 | $51.38 | 286,913 |
| 2020-10-27 | $54.57 | $55.08 | $54.12 | $54.43 | $52.70 | 192,741 |
| 2020-10-26 | $55.76 | $56.77 | $54.44 | $54.81 | $53.07 | 214,660 |
| 2020-10-23 | $58.65 | $58.65 | $56.24 | $56.51 | $54.71 | 202,123 |
| 2020-10-22 | $59.24 | $59.24 | $56.35 | $57.78 | $55.94 | 437,677 |
| 2020-10-21 | $60.93 | $61.83 | $57.98 | $59.00 | $57.12 | 424,513 |
| 2020-10-20 | $60.55 | $61.79 | $60.50 | $60.72 | $58.79 | 380,209 |
| 2020-10-19 | $60.06 | $60.91 | $59.80 | $60.05 | $58.14 | 429,309 |
| 2020-10-16 | $58.79 | $59.86 | $58.79 | $59.68 | $57.78 | 291,137 |
| 2020-10-15 | $57.62 | $59.09 | $57.50 | $58.99 | $57.11 | 280,777 |
| 2020-10-14 | $58.33 | $59.07 | $57.67 | $57.72 | $55.88 | 212,305 |
| 2020-10-13 | $59.03 | $59.43 | $58.28 | $58.62 | $56.76 | 181,036 |
| 2020-10-12 | $58.40 | $59.59 | $58.16 | $59.41 | $57.52 | 253,973 |
| 2020-10-09 | $60.15 | $60.50 | $57.68 | $58.61 | $56.75 | 357,553 |
| 2020-10-08 | $59.82 | $60.61 | $59.18 | $59.78 | $57.88 | 191,624 |
| 2020-10-07 | $59.62 | $60.05 | $58.79 | $59.07 | $57.19 | 253,377 |
| 2020-10-06 | $60.40 | $60.65 | $58.76 | $59.27 | $57.39 | 247,819 |
| 2020-10-05 | $60.92 | $61.13 | $59.42 | $59.69 | $57.79 | 303,999 |
| 2020-10-02 | $58.19 | $60.90 | $58.10 | $60.54 | $58.61 | 188,616 |
| 2020-10-01 | $57.02 | $59.92 | $57.02 | $59.19 | $57.31 | 313,476 |
| 2020-09-30 | $56.53 | $57.34 | $56.27 | $57.21 | $55.39 | 186,858 |
| 2020-09-29 | $57.03 | $57.21 | $55.78 | $56.20 | $54.41 | 138,382 |
| 2020-09-28 | $57.01 | $57.66 | $56.90 | $56.99 | $55.18 | 208,156 |
| 2020-09-25 | $56.12 | $56.72 | $55.63 | $56.20 | $54.41 | 116,696 |
| 2020-09-24 | $56.14 | $57.44 | $55.22 | $56.37 | $54.58 | 239,991 |
| 2020-09-23 | $58.53 | $59.95 | $55.88 | $56.04 | $54.26 | 284,372 |
| 2020-09-22 | $58.62 | $59.13 | $57.52 | $58.27 | $56.42 | 214,889 |
| 2020-09-21 | $58.61 | $60.65 | $58.07 | $58.54 | $56.68 | 340,232 |
| 2020-09-18 | $60.99 | $63.04 | $59.43 | $60.00 | $58.09 | 504,248 |
| 2020-09-17 | $60.65 | $61.13 | $60.16 | $60.49 | $58.57 | 144,758 |
| 2020-09-16 | $62.03 | $62.03 | $60.14 | $61.42 | $59.47 | 262,746 |
| 2020-09-15 | $61.50 | $62.49 | $61.01 | $61.93 | $59.96 | 272,120 |
| 2020-09-14 | $59.28 | $61.70 | $59.28 | $61.28 | $59.33 | 226,617 |
| 2020-09-11 | $60.70 | $60.91 | $58.52 | $59.17 | $57.29 | 221,000 |
| 2020-09-10 | $63.14 | $63.17 | $60.66 | $60.70 | $58.77 | 304,026 |
| 2020-09-09 | $62.82 | $63.14 | $61.29 | $62.68 | $60.69 | 357,310 |
| 2020-09-08 | $61.37 | $62.87 | $60.21 | $62.14 | $60.16 | 450,043 |
| 2020-09-04 | $63.02 | $63.02 | $61.31 | $61.83 | $59.86 | 313,096 |
| 2020-09-03 | $61.58 | $62.56 | $60.51 | $62.28 | $60.30 | 445,088 |
| 2020-09-02 | $58.25 | $61.25 | $58.25 | $60.81 | $58.88 | 362,968 |
| 2020-09-01 | $59.53 | $59.90 | $57.89 | $58.21 | $56.36 | 353,304 |
| 2020-08-31 | $60.40 | $60.94 | $59.45 | $59.75 | $57.85 | 415,595 |
| 2020-08-28 | $60.98 | $61.62 | $60.30 | $60.57 | $58.64 | 119,893 |
| 2020-08-27 | $61.03 | $61.81 | $60.53 | $60.67 | $58.74 | 163,712 |
| 2020-08-26 | $60.61 | $61.14 | $60.47 | $60.88 | $58.94 | 167,284 |
| 2020-08-25 | $61.81 | $62.17 | $60.44 | $60.87 | $58.93 | 214,245 |
| 2020-08-24 | $60.78 | $61.56 | $60.54 | $61.34 | $59.39 | 185,340 |
| 2020-08-21 | $60.43 | $61.01 | $60.18 | $60.62 | $58.69 | 127,582 |
| 2020-08-20 | $60.64 | $60.80 | $60.19 | $60.44 | $58.52 | 185,039 |
| 2020-08-19 | $61.52 | $61.90 | $60.67 | $61.08 | $59.14 | 225,887 |
| 2020-08-18 | $61.06 | $61.64 | $60.93 | $61.33 | $59.38 | 449,774 |
| 2020-08-17 | $60.66 | $61.44 | $60.43 | $61.07 | $59.13 | 272,630 |
| 2020-08-14 | $59.28 | $61.08 | $59.14 | $60.95 | $59.01 | 258,206 |
| 2020-08-13 | $61.66 | $62.25 | $59.50 | $59.89 | $57.99 | 300,947 |
| 2020-08-12 | $63.50 | $63.88 | $62.12 | $62.55 | $60.29 | 230,466 |
| 2020-08-11 | $61.00 | $61.87 | $59.31 | $59.77 | $57.61 | 290,836 |
| 2020-08-10 | $60.73 | $61.38 | $59.57 | $60.18 | $58.00 | 264,963 |
| 2020-08-07 | $58.60 | $60.61 | $58.43 | $60.42 | $58.24 | 269,356 |
| 2020-08-06 | $58.45 | $59.30 | $58.22 | $58.88 | $56.75 | 239,304 |
| 2020-08-05 | $56.93 | $58.32 | $56.05 | $58.30 | $56.19 | 265,429 |
| 2020-08-04 | $56.48 | $56.70 | $55.44 | $56.28 | $54.25 | 279,110 |
| 2020-08-03 | $58.00 | $58.25 | $56.38 | $56.48 | $54.44 | 220,997 |
| 2020-07-31 | $57.96 | $58.15 | $57.08 | $57.64 | $55.56 | 315,499 |
| 2020-07-30 | $57.79 | $58.83 | $57.37 | $58.43 | $56.32 | 301,195 |
| 2020-07-29 | $59.14 | $59.33 | $57.78 | $58.67 | $56.55 | 443,446 |
| 2020-07-28 | $59.80 | $60.17 | $58.39 | $58.71 | $56.59 | 416,727 |
| 2020-07-27 | $61.05 | $61.07 | $59.53 | $59.80 | $57.64 | 583,195 |
| 2020-07-24 | $64.34 | $64.85 | $60.38 | $60.97 | $58.77 | 573,949 |
| 2020-07-23 | $65.86 | $66.25 | $64.78 | $65.30 | $62.94 | 328,983 |
| 2020-07-22 | $64.28 | $68.25 | $64.28 | $66.44 | $64.04 | 634,509 |
| 2020-07-21 | $64.29 | $65.13 | $63.79 | $63.95 | $61.64 | 454,788 |
| 2020-07-20 | $63.25 | $64.14 | $62.85 | $63.30 | $61.01 | 445,678 |
| 2020-07-17 | $64.25 | $65.08 | $63.54 | $63.65 | $61.35 | 281,836 |
| 2020-07-16 | $66.11 | $66.15 | $64.10 | $64.55 | $62.22 | 205,763 |
| 2020-07-15 | $66.92 | $67.91 | $66.28 | $66.33 | $63.93 | 252,087 |
| 2020-07-14 | $65.12 | $66.11 | $63.96 | $65.41 | $63.05 | 260,114 |
| 2020-07-13 | $65.19 | $66.61 | $64.12 | $65.10 | $62.75 | 149,554 |
| 2020-07-10 | $63.12 | $64.76 | $62.50 | $64.36 | $62.03 | 206,167 |
| 2020-07-09 | $65.73 | $65.96 | $63.50 | $63.58 | $61.28 | 282,554 |
| 2020-07-08 | $66.76 | $67.67 | $65.33 | $66.03 | $63.64 | 194,334 |
| 2020-07-07 | $68.58 | $68.86 | $67.10 | $67.15 | $64.72 | 269,226 |
| 2020-07-06 | $68.71 | $69.36 | $67.94 | $69.02 | $66.53 | 281,036 |
| 2020-07-02 | $66.77 | $67.88 | $66.22 | $67.51 | $65.07 | 290,741 |
| 2020-07-01 | $67.87 | $68.69 | $65.69 | $65.75 | $63.37 | 182,236 |
| 2020-06-30 | $66.16 | $67.69 | $65.30 | $67.48 | $65.04 | 353,828 |
| 2020-06-29 | $65.78 | $66.67 | $64.86 | $66.26 | $63.86 | 219,578 |
| 2020-06-26 | $67.88 | $67.88 | $65.11 | $65.21 | $62.85 | 472,423 |
| 2020-06-25 | $67.70 | $68.97 | $67.44 | $68.92 | $66.43 | 218,171 |
| 2020-06-24 | $66.53 | $68.37 | $65.17 | $67.94 | $65.48 | 303,245 |
| 2020-06-23 | $67.29 | $67.51 | $64.29 | $67.23 | $64.80 | 502,284 |
| 2020-06-22 | $65.38 | $67.10 | $64.10 | $66.48 | $64.08 | 348,706 |
| 2020-06-19 | $66.92 | $67.60 | $65.08 | $65.38 | $63.02 | 731,266 |
| 2020-06-18 | $67.94 | $69.60 | $66.91 | $66.91 | $64.49 | 276,006 |
| 2020-06-17 | $70.19 | $70.22 | $68.05 | $68.78 | $66.29 | 272,730 |
| 2020-06-16 | $71.45 | $72.63 | $70.14 | $70.55 | $68.00 | 194,574 |
| 2020-06-15 | $70.26 | $70.76 | $68.78 | $69.44 | $66.93 | 281,946 |
| 2020-06-12 | $74.03 | $74.38 | $70.05 | $72.30 | $69.69 | 552,431 |
| 2020-06-11 | $71.89 | $72.75 | $70.79 | $71.66 | $69.07 | 524,016 |
| 2020-06-10 | $75.29 | $75.56 | $74.02 | $74.66 | $71.96 | 420,954 |
| 2020-06-09 | $73.67 | $75.61 | $73.06 | $75.33 | $72.61 | 268,715 |
| 2020-06-08 | $75.75 | $76.23 | $74.70 | $75.00 | $72.29 | 340,319 |
| 2020-06-05 | $76.68 | $77.25 | $74.79 | $74.93 | $72.22 | 359,585 |
| 2020-06-04 | $71.89 | $74.06 | $71.37 | $73.32 | $70.67 | 295,613 |
| 2020-06-03 | $70.11 | $73.13 | $69.99 | $72.34 | $69.73 | 236,161 |
| 2020-06-02 | $69.42 | $70.77 | $68.70 | $68.72 | $66.24 | 311,821 |
| 2020-06-01 | $70.26 | $70.67 | $68.87 | $69.03 | $66.53 | 251,188 |
| 2020-05-29 | $70.01 | $70.39 | $67.53 | $69.77 | $67.25 | 635,221 |
| 2020-05-28 | $73.91 | $73.91 | $70.53 | $70.87 | $68.31 | 280,943 |
| 2020-05-27 | $71.53 | $73.11 | $69.86 | $72.84 | $70.21 | 455,074 |
| 2020-05-26 | $71.49 | $71.49 | $69.68 | $69.93 | $67.40 | 232,339 |
| 2020-05-22 | $70.46 | $71.04 | $68.25 | $68.85 | $66.36 | 134,982 |
| 2020-05-21 | $72.08 | $72.41 | $70.05 | $70.20 | $67.66 | 213,203 |
| 2020-05-20 | $71.10 | $72.47 | $71.10 | $72.08 | $69.47 | 207,103 |
| 2020-05-19 | $71.49 | $72.29 | $69.82 | $69.89 | $67.36 | 219,980 |
| 2020-05-18 | $71.19 | $72.35 | $71.02 | $71.72 | $69.13 | 292,696 |
| 2020-05-15 | $66.41 | $68.28 | $65.96 | $68.13 | $65.67 | 285,227 |
| 2020-05-14 | $65.35 | $67.08 | $65.35 | $66.95 | $64.53 | 180,907 |
| 2020-05-13 | $68.19 | $68.76 | $66.37 | $67.31 | $64.62 | 226,260 |
| 2020-05-12 | $71.67 | $71.92 | $68.58 | $68.98 | $66.22 | 249,549 |
| 2020-05-11 | $71.98 | $72.89 | $71.10 | $71.29 | $68.44 | 221,222 |
| 2020-05-08 | $73.58 | $73.94 | $72.71 | $73.43 | $70.49 | 153,807 |
| 2020-05-07 | $71.15 | $72.14 | $70.91 | $71.78 | $68.91 | 185,500 |
| 2020-05-06 | $69.83 | $71.72 | $68.10 | $70.06 | $67.26 | 274,621 |
| 2020-05-05 | $71.45 | $71.89 | $69.45 | $69.63 | $66.84 | 197,393 |
| 2020-05-04 | $67.93 | $69.59 | $66.72 | $69.42 | $66.64 | 247,130 |
| 2020-05-01 | $69.90 | $70.54 | $67.24 | $68.67 | $65.92 | 333,714 |
| 2020-04-30 | $74.52 | $74.52 | $71.72 | $71.84 | $68.97 | 322,266 |
| 2020-04-29 | $72.54 | $77.90 | $71.66 | $76.58 | $73.52 | 387,860 |
| 2020-04-28 | $71.00 | $71.85 | $68.63 | $70.00 | $67.20 | 238,434 |
| 2020-04-27 | $66.36 | $70.37 | $66.36 | $69.15 | $66.38 | 326,169 |
| 2020-04-24 | $66.03 | $66.45 | $64.03 | $65.73 | $63.10 | 285,164 |
| 2020-04-23 | $67.24 | $68.31 | $65.24 | $65.48 | $62.86 | 321,269 |
| 2020-04-22 | $72.95 | $72.95 | $65.63 | $67.77 | $65.06 | 361,058 |
| 2020-04-21 | $70.91 | $71.87 | $69.11 | $69.58 | $66.80 | 117,073 |
| 2020-04-20 | $74.09 | $75.60 | $72.21 | $73.17 | $70.24 | 184,557 |
| 2020-04-17 | $73.52 | $75.95 | $73.01 | $75.63 | $72.60 | 210,957 |
| 2020-04-16 | $70.49 | $72.59 | $68.50 | $71.34 | $68.49 | 228,273 |
| 2020-04-15 | $71.29 | $73.38 | $69.92 | $70.61 | $67.78 | 189,616 |
| 2020-04-14 | $76.39 | $76.50 | $72.93 | $73.88 | $70.92 | 151,769 |
| 2020-04-13 | $77.44 | $78.10 | $73.44 | $74.04 | $71.08 | 186,154 |
| 2020-04-09 | $77.26 | $78.88 | $76.44 | $78.14 | $75.01 | 196,306 |
| 2020-04-08 | $71.99 | $75.92 | $70.76 | $75.21 | $72.20 | 242,750 |
| 2020-04-07 | $74.44 | $76.25 | $70.21 | $70.84 | $68.01 | 203,362 |
| 2020-04-06 | $69.64 | $74.89 | $69.61 | $72.31 | $69.42 | 355,537 |
| 2020-04-03 | $68.36 | $68.36 | $66.48 | $67.25 | $64.56 | 307,119 |
| 2020-04-02 | $68.26 | $70.65 | $66.87 | $69.18 | $66.41 | 319,981 |
| 2020-04-01 | $69.36 | $70.35 | $66.79 | $67.97 | $65.25 | 320,196 |
| 2020-03-31 | $72.18 | $72.52 | $69.13 | $71.74 | $68.87 | 298,542 |
| 2020-03-30 | $70.25 | $72.90 | $68.23 | $72.48 | $69.58 | 318,585 |
| 2020-03-27 | $70.65 | $71.53 | $68.74 | $69.19 | $66.42 | 297,935 |
| 2020-03-26 | $70.32 | $73.88 | $69.31 | $73.00 | $70.08 | 374,323 |
| 2020-03-25 | $73.77 | $76.52 | $68.67 | $69.02 | $66.26 | 504,938 |
| 2020-03-24 | $67.66 | $72.97 | $66.28 | $72.35 | $69.45 | 573,166 |
| 2020-03-23 | $65.46 | $66.27 | $60.04 | $63.27 | $60.74 | 519,438 |
| 2020-03-20 | $68.41 | $75.00 | $64.40 | $64.89 | $62.29 | 718,563 |
| 2020-03-19 | $64.41 | $69.41 | $62.00 | $68.15 | $65.42 | 485,130 |
| 2020-03-18 | $73.14 | $74.33 | $63.90 | $64.76 | $62.17 | 429,898 |
| 2020-03-17 | $72.40 | $76.41 | $69.44 | $76.41 | $73.35 | 512,826 |
| 2020-03-16 | $79.16 | $81.79 | $71.90 | $71.92 | $69.04 | 883,546 |
| 2020-03-13 | $77.64 | $83.80 | $75.19 | $83.79 | $80.44 | 626,127 |
| 2020-03-12 | $74.49 | $77.79 | $72.95 | $75.12 | $72.11 | 685,964 |
| 2020-03-11 | $79.68 | $80.55 | $76.14 | $77.05 | $73.97 | 482,878 |
| 2020-03-10 | $82.86 | $85.96 | $78.37 | $80.75 | $77.52 | 782,178 |
| 2020-03-09 | $80.28 | $82.79 | $78.29 | $81.27 | $78.02 | 628,543 |
| 2020-03-06 | $81.26 | $84.42 | $81.05 | $84.24 | $80.87 | 405,599 |
| 2020-03-05 | $81.37 | $82.99 | $81.16 | $82.82 | $79.51 | 326,316 |
| 2020-03-04 | $80.49 | $83.23 | $80.34 | $82.76 | $79.45 | 237,208 |
| 2020-03-03 | $80.28 | $82.06 | $79.52 | $79.85 | $76.65 | 290,105 |
| 2020-03-02 | $77.14 | $80.89 | $76.93 | $80.52 | $77.30 | 377,083 |
| 2020-02-28 | $79.82 | $80.84 | $75.57 | $76.92 | $73.84 | 672,051 |
| 2020-02-27 | $81.40 | $82.85 | $79.11 | $81.66 | $78.39 | 647,329 |
| 2020-02-26 | $83.12 | $84.76 | $82.30 | $82.38 | $79.08 | 258,046 |
| 2020-02-25 | $83.27 | $83.44 | $81.30 | $82.91 | $79.59 | 435,107 |
| 2020-02-24 | $83.62 | $84.40 | $82.60 | $83.26 | $79.93 | 420,956 |
| 2020-02-21 | $85.38 | $85.78 | $84.54 | $85.32 | $81.91 | 167,698 |
| 2020-02-20 | $85.16 | $86.53 | $84.69 | $85.32 | $81.91 | 240,052 |
| 2020-02-19 | $85.80 | $86.02 | $85.02 | $85.26 | $81.85 | 169,058 |
| 2020-02-18 | $85.19 | $86.00 | $84.77 | $85.72 | $82.29 | 307,374 |
| 2020-02-14 | $85.78 | $85.98 | $84.99 | $85.09 | $81.68 | 143,183 |
| 2020-02-13 | $84.70 | $86.16 | $84.50 | $85.92 | $82.48 | 191,139 |
| 2020-02-12 | $85.89 | $85.89 | $84.25 | $85.06 | $81.40 | 338,518 |
| 2020-02-11 | $85.45 | $85.90 | $84.74 | $84.83 | $81.18 | 248,157 |
| 2020-02-10 | $85.74 | $85.74 | $85.00 | $85.48 | $81.80 | 256,795 |
| 2020-02-07 | $85.40 | $86.13 | $84.73 | $84.95 | $81.29 | 178,401 |
| 2020-02-06 | $85.87 | $86.07 | $84.76 | $85.52 | $81.84 | 249,930 |
| 2020-02-05 | $86.00 | $86.05 | $84.56 | $85.83 | $82.14 | 242,189 |
| 2020-02-04 | $87.18 | $87.68 | $85.10 | $85.22 | $81.55 | 220,026 |
| 2020-02-03 | $86.86 | $88.60 | $86.35 | $86.56 | $82.84 | 331,966 |
| 2020-01-31 | $87.21 | $87.80 | $85.56 | $86.97 | $83.23 | 433,042 |
| 2020-01-30 | $84.67 | $87.85 | $83.21 | $87.44 | $83.68 | 376,366 |
| 2020-01-29 | $80.00 | $90.56 | $79.90 | $85.56 | $81.88 | 792,058 |
| 2020-01-28 | $86.69 | $86.69 | $84.61 | $84.93 | $81.28 | 273,963 |
| 2020-01-27 | $85.18 | $86.76 | $85.06 | $86.20 | $82.49 | 234,121 |
| 2020-01-24 | $86.16 | $86.60 | $85.21 | $86.35 | $82.63 | 304,124 |
| 2020-01-23 | $84.77 | $86.49 | $84.24 | $86.02 | $82.32 | 283,056 |
| 2020-01-22 | $85.20 | $85.77 | $84.19 | $85.03 | $81.37 | 234,206 |
| 2020-01-21 | $83.74 | $85.12 | $83.48 | $84.88 | $81.23 | 368,474 |
| 2020-01-17 | $85.31 | $85.32 | $83.76 | $83.88 | $80.27 | 232,474 |
| 2020-01-16 | $84.69 | $84.94 | $84.28 | $84.76 | $81.11 | 264,386 |
| 2020-01-15 | $83.62 | $84.36 | $83.37 | $84.11 | $80.49 | 219,795 |
| 2020-01-14 | $83.86 | $84.93 | $83.68 | $83.73 | $80.13 | 227,571 |
| 2020-01-13 | $83.45 | $84.43 | $83.15 | $84.05 | $80.43 | 268,641 |
| 2020-01-10 | $83.14 | $83.53 | $82.43 | $83.26 | $79.68 | 208,559 |
| 2020-01-09 | $82.34 | $83.49 | $82.00 | $82.93 | $79.36 | 201,920 |
| 2020-01-08 | $81.50 | $82.54 | $81.25 | $82.02 | $78.49 | 173,100 |
| 2020-01-07 | $81.66 | $82.49 | $81.25 | $81.57 | $78.06 | 267,207 |
| 2020-01-06 | $81.28 | $82.14 | $80.24 | $81.98 | $78.45 | 313,863 |
| 2020-01-03 | $80.69 | $82.43 | $80.25 | $81.98 | $78.45 | 172,463 |
| 2020-01-02 | $81.31 | $81.80 | $80.25 | $81.77 | $78.25 | 309,701 |
| 2019-12-31 | $80.45 | $81.29 | $80.44 | $80.63 | $77.16 | 210,885 |
| 2019-12-30 | $80.80 | $80.81 | $79.76 | $80.51 | $77.05 | 148,129 |
| 2019-12-27 | $80.88 | $81.62 | $80.34 | $80.80 | $77.32 | 179,226 |
| 2019-12-26 | $81.73 | $82.25 | $80.34 | $80.84 | $77.36 | 146,567 |
| 2019-12-24 | $82.10 | $82.40 | $81.25 | $81.71 | $78.19 | 71,593 |
| 2019-12-23 | $83.11 | $83.11 | $81.50 | $82.24 | $78.70 | 260,408 |
| 2019-12-20 | $82.67 | $83.79 | $82.12 | $82.64 | $79.08 | 772,381 |
| 2019-12-19 | $81.60 | $82.55 | $81.14 | $82.24 | $78.70 | 320,201 |
| 2019-12-18 | $81.94 | $82.44 | $81.22 | $81.71 | $78.19 | 183,776 |
| 2019-12-17 | $81.44 | $82.04 | $81.00 | $81.77 | $78.25 | 211,847 |
| 2019-12-16 | $80.10 | $82.10 | $80.00 | $81.51 | $78.00 | 372,423 |
| 2019-12-13 | $80.45 | $80.82 | $79.15 | $79.98 | $76.54 | 345,145 |
| 2019-12-12 | $80.32 | $81.21 | $80.03 | $80.58 | $77.11 | 439,864 |
| 2019-12-11 | $79.71 | $80.17 | $79.32 | $80.13 | $76.68 | 315,381 |
| 2019-12-10 | $79.80 | $80.13 | $79.29 | $79.52 | $76.10 | 323,198 |
| 2019-12-09 | $82.22 | $82.22 | $79.80 | $79.91 | $76.47 | 412,190 |
| 2019-12-06 | $81.54 | $83.35 | $81.34 | $82.02 | $78.49 | 493,968 |
| 2019-12-05 | $81.09 | $81.23 | $80.36 | $80.69 | $77.22 | 336,489 |
| 2019-12-04 | $80.98 | $81.74 | $80.28 | $80.91 | $77.43 | 280,859 |
| 2019-12-03 | $80.10 | $80.59 | $78.44 | $80.52 | $77.06 | 285,797 |
| 2019-12-02 | $81.09 | $81.28 | $80.42 | $80.96 | $77.48 | 339,492 |
| 2019-11-29 | $80.86 | $81.78 | $80.78 | $80.84 | $77.36 | 134,335 |
| 2019-11-27 | $81.16 | $81.46 | $80.31 | $81.33 | $77.83 | 235,344 |
| 2019-11-26 | $80.69 | $81.61 | $80.05 | $80.67 | $77.20 | 439,460 |
| 2019-11-25 | $79.07 | $81.86 | $78.53 | $80.67 | $77.20 | 535,974 |
| 2019-11-22 | $78.53 | $79.42 | $78.10 | $78.60 | $75.22 | 180,327 |
| 2019-11-21 | $80.07 | $80.22 | $78.10 | $78.40 | $75.03 | 209,840 |
| 2019-11-20 | $80.00 | $81.02 | $79.11 | $79.81 | $76.38 | 270,882 |
| 2019-11-19 | $79.61 | $80.55 | $79.10 | $80.21 | $76.76 | 260,914 |
| 2019-11-18 | $80.22 | $80.25 | $78.37 | $79.05 | $75.65 | 244,007 |
| 2019-11-15 | $81.24 | $81.57 | $80.44 | $80.49 | $77.03 | 225,077 |
| 2019-11-14 | $80.89 | $81.82 | $80.16 | $80.70 | $77.23 | 143,827 |
| 2019-11-13 | $81.01 | $81.78 | $80.49 | $81.37 | $77.61 | 202,882 |
| 2019-11-12 | $81.40 | $82.27 | $80.76 | $81.50 | $77.73 | 267,439 |
| 2019-11-11 | $79.95 | $81.78 | $79.86 | $81.16 | $77.41 | 197,881 |
| 2019-11-08 | $81.24 | $81.56 | $80.37 | $80.56 | $76.84 | 138,978 |
| 2019-11-07 | $81.99 | $82.22 | $81.08 | $81.58 | $77.81 | 234,042 |
| 2019-11-06 | $81.75 | $82.16 | $80.89 | $81.55 | $77.78 | 246,640 |
| 2019-11-05 | $83.74 | $84.46 | $81.40 | $81.84 | $78.06 | 412,824 |
| 2019-11-04 | $85.16 | $85.31 | $83.21 | $83.92 | $80.04 | 200,635 |
| 2019-11-01 | $85.08 | $85.36 | $84.01 | $84.45 | $80.55 | 224,311 |
| 2019-10-31 | $85.76 | $85.76 | $83.20 | $84.39 | $80.49 | 256,671 |
| 2019-10-30 | $86.30 | $86.68 | $85.25 | $85.85 | $81.88 | 259,987 |
| 2019-10-29 | $85.98 | $87.24 | $85.72 | $86.46 | $82.46 | 206,909 |
| 2019-10-28 | $85.34 | $87.23 | $85.34 | $86.30 | $82.31 | 184,358 |
| 2019-10-25 | $84.65 | $86.34 | $84.65 | $85.15 | $81.21 | 463,436 |
| 2019-10-24 | $85.01 | $86.16 | $84.83 | $85.02 | $81.09 | 442,178 |
| 2019-10-23 | $91.60 | $95.72 | $85.30 | $86.00 | $82.03 | 564,523 |
| 2019-10-22 | $94.72 | $96.41 | $94.57 | $94.78 | $90.40 | 230,724 |
| 2019-10-21 | $94.15 | $95.48 | $94.15 | $94.97 | $90.58 | 178,407 |
| 2019-10-18 | $92.51 | $93.80 | $92.25 | $93.49 | $89.17 | 176,625 |
| 2019-10-17 | $92.19 | $93.17 | $91.63 | $92.95 | $88.65 | 134,935 |
| 2019-10-16 | $90.72 | $92.26 | $89.78 | $91.96 | $87.71 | 152,890 |
| 2019-10-15 | $90.95 | $91.43 | $87.70 | $90.78 | $86.58 | 199,539 |
| 2019-10-14 | $91.57 | $92.25 | $90.56 | $90.85 | $86.65 | 184,048 |
| 2019-10-11 | $92.20 | $93.82 | $91.79 | $92.01 | $87.76 | 179,614 |
| 2019-10-10 | $90.89 | $92.22 | $90.89 | $90.98 | $86.78 | 156,963 |
| 2019-10-09 | $89.25 | $90.94 | $89.25 | $90.65 | $86.46 | 194,875 |
| 2019-10-08 | $88.62 | $89.87 | $87.99 | $88.92 | $84.81 | 163,353 |
| 2019-10-07 | $89.43 | $90.24 | $88.33 | $89.42 | $85.29 | 155,400 |
| 2019-10-04 | $88.29 | $89.79 | $88.29 | $89.52 | $85.38 | 212,676 |
| 2019-10-03 | $89.06 | $89.88 | $87.33 | $88.04 | $83.97 | 349,866 |
| 2019-10-02 | $89.50 | $90.05 | $89.00 | $89.45 | $85.32 | 198,678 |
| 2019-10-01 | $91.86 | $92.69 | $90.30 | $90.43 | $86.25 | 229,531 |
| 2019-09-30 | $90.59 | $92.53 | $90.40 | $91.67 | $87.43 | 291,939 |
| 2019-09-27 | $94.00 | $94.21 | $89.99 | $90.34 | $86.16 | 269,379 |
| 2019-09-26 | $93.46 | $94.11 | $92.10 | $93.28 | $88.97 | 274,229 |
| 2019-09-25 | $92.59 | $93.77 | $91.64 | $93.65 | $89.32 | 363,782 |
| 2019-09-24 | $93.96 | $95.28 | $91.57 | $92.39 | $88.12 | 433,045 |
| 2019-09-23 | $94.46 | $95.55 | $92.72 | $94.19 | $89.84 | 517,482 |
| 2019-09-20 | $95.81 | $96.25 | $94.11 | $94.15 | $89.80 | 7,399,683 |
| 2019-09-19 | $96.52 | $97.17 | $94.99 | $95.91 | $91.48 | 260,153 |
| 2019-09-18 | $96.92 | $97.02 | $95.09 | $96.47 | $92.01 | 186,079 |
| 2019-09-17 | $97.03 | $98.94 | $95.90 | $96.54 | $92.08 | 215,787 |
| 2019-09-16 | $97.38 | $97.91 | $96.41 | $97.53 | $93.02 | 192,027 |
| 2019-09-13 | $98.43 | $98.80 | $97.32 | $98.03 | $93.50 | 193,476 |
| 2019-09-12 | $98.40 | $99.10 | $96.94 | $97.72 | $93.20 | 189,195 |
| 2019-09-11 | $96.25 | $98.90 | $95.10 | $98.39 | $93.84 | 191,712 |
| 2019-09-10 | $95.49 | $95.93 | $94.17 | $95.81 | $91.38 | 245,502 |
| 2019-09-09 | $95.11 | $96.32 | $92.05 | $95.30 | $90.90 | 509,927 |
| 2019-09-06 | $100.48 | $100.64 | $99.13 | $99.22 | $94.63 | 76,362 |
| 2019-09-05 | $99.60 | $101.91 | $99.35 | $100.22 | $95.59 | 142,888 |
| 2019-09-04 | $98.19 | $98.84 | $97.05 | $98.65 | $94.09 | 111,076 |
| 2019-09-03 | $98.34 | $98.89 | $96.24 | $97.26 | $92.76 | 128,918 |
| 2019-08-30 | $100.47 | $100.83 | $98.41 | $98.73 | $94.17 | 172,130 |
| 2019-08-29 | $100.78 | $101.07 | $99.60 | $99.80 | $95.19 | 128,060 |
| 2019-08-28 | $98.72 | $100.52 | $98.28 | $99.87 | $95.25 | 81,611 |
| 2019-08-27 | $99.51 | $99.85 | $97.91 | $98.94 | $94.37 | 115,559 |
| 2019-08-26 | $97.17 | $99.29 | $96.62 | $98.81 | $94.24 | 128,601 |
| 2019-08-23 | $98.97 | $99.91 | $95.91 | $96.15 | $91.71 | 129,410 |
| 2019-08-22 | $100.44 | $100.50 | $98.64 | $99.54 | $94.94 | 95,710 |
| 2019-08-21 | $101.59 | $101.59 | $99.45 | $99.89 | $95.27 | 113,573 |
| 2019-08-20 | $101.33 | $102.90 | $98.30 | $100.84 | $96.18 | 152,437 |
| 2019-08-19 | $101.69 | $103.42 | $101.20 | $101.60 | $96.90 | 221,788 |
| 2019-08-16 | $99.52 | $101.02 | $99.37 | $100.26 | $95.63 | 270,594 |
| 2019-08-15 | $97.84 | $99.15 | $97.84 | $98.75 | $94.19 | 109,158 |
| 2019-08-14 | $98.22 | $99.03 | $96.83 | $97.75 | $93.23 | 131,702 |
| 2019-08-13 | $98.71 | $101.11 | $98.66 | $100.03 | $95.16 | 78,739 |
| 2019-08-12 | $98.98 | $99.43 | $98.08 | $99.00 | $94.18 | 112,112 |
| 2019-08-09 | $100.06 | $100.46 | $97.99 | $99.63 | $94.78 | 116,934 |
| 2019-08-08 | $98.65 | $101.12 | $98.65 | $100.32 | $95.44 | 138,840 |
| 2019-08-07 | $96.48 | $98.44 | $92.19 | $97.96 | $93.19 | 125,752 |
| 2019-08-06 | $96.30 | $99.00 | $95.45 | $97.65 | $92.90 | 137,953 |
| 2019-08-05 | $98.09 | $98.89 | $95.10 | $95.90 | $91.23 | 177,657 |
| 2019-08-02 | $99.93 | $100.37 | $98.69 | $100.02 | $95.15 | 166,542 |
| 2019-08-01 | $101.17 | $103.68 | $100.21 | $100.60 | $95.71 | 198,503 |
| 2019-07-31 | $103.59 | $105.00 | $100.36 | $100.64 | $95.74 | 388,313 |
| 2019-07-30 | $101.31 | $103.99 | $101.31 | $103.22 | $98.20 | 197,065 |
| 2019-07-29 | $103.02 | $103.96 | $101.62 | $101.95 | $96.99 | 285,111 |
| 2019-07-26 | $100.06 | $103.50 | $99.45 | $103.23 | $98.21 | 199,955 |
| 2019-07-25 | $102.92 | $104.48 | $99.65 | $100.41 | $95.53 | 331,084 |
| 2019-07-24 | $98.57 | $106.80 | $97.86 | $106.25 | $101.08 | 385,854 |
| 2019-07-23 | $102.91 | $103.81 | $102.22 | $103.40 | $98.37 | 224,936 |
| 2019-07-22 | $103.55 | $104.81 | $102.64 | $102.68 | $97.68 | 336,198 |
| 2019-07-19 | $103.90 | $104.60 | $102.54 | $103.29 | $98.26 | 302,285 |
| 2019-07-18 | $103.89 | $104.67 | $103.74 | $104.24 | $99.17 | 149,927 |
| 2019-07-17 | $103.38 | $105.74 | $103.38 | $103.92 | $98.86 | 171,813 |
| 2019-07-16 | $102.29 | $104.12 | $102.25 | $103.48 | $98.45 | 143,561 |
| 2019-07-15 | $103.10 | $103.23 | $101.88 | $102.17 | $97.20 | 124,041 |
| 2019-07-12 | $101.68 | $104.05 | $100.83 | $103.08 | $98.07 | 169,446 |
| 2019-07-11 | $102.46 | $103.05 | $100.17 | $101.47 | $96.53 | 222,119 |
| 2019-07-10 | $102.07 | $103.83 | $102.07 | $102.33 | $97.35 | 138,427 |
| 2019-07-09 | $100.62 | $101.74 | $100.10 | $101.70 | $96.75 | 166,901 |
| 2019-07-08 | $101.92 | $101.92 | $100.81 | $100.92 | $96.01 | 126,774 |
| 2019-07-05 | $101.90 | $102.36 | $100.94 | $102.20 | $97.23 | 84,221 |
| 2019-07-03 | $101.74 | $102.40 | $101.06 | $102.22 | $97.25 | 65,093 |
| 2019-07-02 | $101.01 | $101.86 | $100.92 | $101.31 | $96.38 | 144,398 |
| 2019-07-01 | $101.19 | $101.50 | $100.22 | $101.11 | $96.19 | 158,157 |
| 2019-06-28 | $100.65 | $101.83 | $99.53 | $100.02 | $95.15 | 365,264 |
| 2019-06-27 | $98.03 | $100.25 | $97.01 | $100.21 | $95.33 | 170,984 |
| 2019-06-26 | $100.49 | $100.68 | $97.39 | $97.92 | $93.16 | 174,609 |
| 2019-06-25 | $99.50 | $100.98 | $99.20 | $100.20 | $95.33 | 349,574 |
| 2019-06-24 | $99.67 | $100.00 | $98.24 | $99.25 | $94.42 | 303,926 |
| 2019-06-21 | $98.85 | $99.60 | $98.85 | $99.43 | $94.59 | 396,776 |
| 2019-06-20 | $98.75 | $99.64 | $98.75 | $99.21 | $94.38 | 206,594 |
| 2019-06-19 | $98.77 | $99.44 | $98.10 | $98.73 | $93.93 | 161,295 |
| 2019-06-18 | $98.58 | $99.48 | $98.10 | $98.83 | $94.02 | 119,307 |
| 2019-06-17 | $99.26 | $99.26 | $98.09 | $98.30 | $93.52 | 220,585 |
| 2019-06-14 | $98.46 | $99.49 | $97.14 | $98.96 | $94.15 | 150,800 |
| 2019-06-13 | $100.12 | $100.50 | $97.72 | $97.82 | $93.06 | 209,840 |
| 2019-06-12 | $99.48 | $99.98 | $98.37 | $99.69 | $94.84 | 111,586 |
| 2019-06-11 | $99.16 | $99.69 | $98.41 | $99.39 | $94.55 | 189,801 |
| 2019-06-10 | $96.36 | $98.73 | $95.76 | $98.44 | $93.65 | 156,723 |
| 2019-06-07 | $95.38 | $96.29 | $95.25 | $96.07 | $91.40 | 189,756 |
| 2019-06-06 | $96.55 | $97.04 | $94.60 | $95.10 | $90.47 | 239,197 |
| 2019-06-05 | $97.10 | $98.20 | $95.91 | $96.57 | $91.87 | 123,795 |
| 2019-06-04 | $96.97 | $97.21 | $96.04 | $97.09 | $92.37 | 132,545 |
| 2019-06-03 | $95.05 | $96.24 | $94.63 | $96.04 | $91.37 | 207,538 |
| 2019-05-31 | $94.55 | $94.76 | $92.34 | $94.72 | $90.11 | 179,932 |
| 2019-05-30 | $95.71 | $96.72 | $94.73 | $95.40 | $90.76 | 202,506 |
| 2019-05-29 | $94.40 | $96.00 | $94.15 | $95.50 | $90.85 | 275,866 |
| 2019-05-28 | $95.30 | $96.31 | $94.92 | $94.99 | $90.37 | 188,032 |
| 2019-05-24 | $93.85 | $96.03 | $93.85 | $95.34 | $90.70 | 123,465 |
| 2019-05-23 | $94.25 | $94.47 | $92.93 | $93.36 | $88.82 | 117,863 |
| 2019-05-22 | $95.36 | $96.02 | $93.56 | $95.04 | $90.42 | 87,390 |
| 2019-05-21 | $95.33 | $95.82 | $95.30 | $95.44 | $90.80 | 102,623 |
| 2019-05-20 | $94.15 | $96.89 | $93.50 | $95.01 | $90.39 | 108,909 |
| 2019-05-17 | $95.67 | $95.67 | $94.00 | $94.38 | $89.79 | 347,911 |
| 2019-05-16 | $95.02 | $96.63 | $94.45 | $95.98 | $91.31 | 167,515 |
| 2019-05-15 | $93.02 | $95.16 | $92.42 | $95.04 | $90.42 | 127,473 |
| 2019-05-14 | $93.85 | $94.89 | $93.28 | $93.61 | $89.06 | 171,021 |
| 2019-05-13 | $93.25 | $93.97 | $92.54 | $93.92 | $89.11 | 252,401 |
| 2019-05-10 | $95.59 | $96.34 | $93.59 | $94.73 | $89.88 | 234,636 |
| 2019-05-09 | $96.82 | $97.70 | $95.60 | $96.18 | $91.26 | 151,849 |
| 2019-05-08 | $99.35 | $100.15 | $97.32 | $97.51 | $92.52 | 155,051 |
| 2019-05-07 | $98.50 | $99.54 | $97.31 | $99.35 | $94.26 | 195,228 |
| 2019-05-06 | $98.80 | $100.15 | $98.29 | $99.36 | $94.27 | 271,395 |
| 2019-05-03 | $98.48 | $100.32 | $97.83 | $100.25 | $95.12 | 146,738 |
| 2019-05-02 | $96.38 | $98.39 | $96.38 | $98.11 | $93.09 | 140,101 |
| 2019-05-01 | $97.69 | $97.69 | $96.45 | $96.70 | $91.75 | 434,343 |
| 2019-04-30 | $98.79 | $99.31 | $96.37 | $97.68 | $92.68 | 259,261 |
| 2019-04-29 | $99.74 | $99.95 | $98.44 | $98.45 | $93.41 | 228,317 |
| 2019-04-26 | $98.75 | $100.43 | $98.57 | $99.38 | $94.29 | 298,647 |
| 2019-04-25 | $94.14 | $98.83 | $93.19 | $98.38 | $93.34 | 338,324 |
| 2019-04-24 | $94.18 | $94.18 | $90.35 | $93.48 | $88.70 | 506,620 |
| 2019-04-23 | $88.95 | $91.00 | $88.16 | $90.91 | $86.26 | 262,923 |
| 2019-04-22 | $89.06 | $89.58 | $86.59 | $88.74 | $84.20 | 213,763 |
| 2019-04-18 | $88.61 | $89.98 | $88.33 | $89.38 | $84.81 | 140,587 |
| 2019-04-17 | $89.08 | $89.41 | $87.74 | $88.84 | $84.29 | 215,951 |
| 2019-04-16 | $89.76 | $90.33 | $88.66 | $88.89 | $84.34 | 225,543 |
| 2019-04-15 | $89.51 | $90.24 | $89.08 | $89.76 | $85.17 | 141,166 |
| 2019-04-12 | $89.32 | $89.71 | $87.46 | $89.63 | $85.04 | 253,484 |
| 2019-04-11 | $90.50 | $90.53 | $88.67 | $88.82 | $84.27 | 149,059 |
| 2019-04-10 | $88.32 | $90.21 | $87.85 | $90.21 | $85.59 | 293,215 |
| 2019-04-09 | $88.46 | $89.20 | $87.96 | $88.16 | $83.65 | 143,121 |
| 2019-04-08 | $88.59 | $89.44 | $86.73 | $88.47 | $83.94 | 108,155 |
| 2019-04-05 | $88.19 | $88.97 | $87.68 | $88.83 | $84.28 | 100,156 |
| 2019-04-04 | $87.98 | $88.47 | $87.26 | $87.82 | $83.32 | 130,575 |
| 2019-04-03 | $88.21 | $88.79 | $87.57 | $87.90 | $83.40 | 129,733 |
| 2019-04-02 | $87.86 | $88.47 | $86.27 | $87.59 | $83.11 | 168,946 |
| 2019-04-01 | $87.45 | $88.11 | $86.20 | $87.73 | $83.24 | 234,153 |
| 2019-03-29 | $86.38 | $87.70 | $85.91 | $86.50 | $82.07 | 234,147 |
| 2019-03-28 | $85.83 | $87.01 | $85.76 | $86.06 | $81.66 | 228,697 |
| 2019-03-27 | $85.59 | $86.60 | $84.99 | $85.97 | $81.57 | 157,489 |
| 2019-03-26 | $85.44 | $86.77 | $85.16 | $85.84 | $81.45 | 151,083 |
| 2019-03-25 | $83.28 | $85.58 | $82.92 | $84.83 | $80.49 | 168,594 |
| 2019-03-22 | $87.26 | $87.50 | $83.22 | $83.27 | $79.01 | 229,367 |
| 2019-03-21 | $85.71 | $88.46 | $85.71 | $87.84 | $83.34 | 190,108 |
| 2019-03-20 | $86.54 | $86.92 | $85.53 | $85.95 | $81.55 | 153,662 |
| 2019-03-19 | $87.06 | $87.68 | $85.99 | $86.56 | $82.13 | 162,799 |
| 2019-03-18 | $86.65 | $87.42 | $85.81 | $86.72 | $82.28 | 263,101 |
| 2019-03-15 | $86.82 | $88.01 | $86.30 | $86.59 | $82.16 | 409,208 |
| 2019-03-14 | $86.98 | $87.22 | $86.23 | $86.41 | $81.99 | 148,086 |
| 2019-03-13 | $86.32 | $87.40 | $85.63 | $86.87 | $82.42 | 140,583 |
| 2019-03-12 | $86.48 | $86.87 | $85.83 | $85.93 | $81.53 | 114,136 |
| 2019-03-11 | $86.55 | $86.93 | $85.41 | $86.28 | $81.86 | 162,097 |
| 2019-03-08 | $84.87 | $86.21 | $84.45 | $85.76 | $81.37 | 129,727 |
| 2019-03-07 | $86.11 | $86.25 | $84.99 | $85.41 | $81.04 | 152,884 |
| 2019-03-06 | $88.34 | $89.00 | $85.79 | $85.81 | $81.42 | 216,862 |
| 2019-03-05 | $87.91 | $89.16 | $87.71 | $88.48 | $83.95 | 102,780 |
| 2019-03-04 | $89.30 | $89.72 | $88.00 | $88.04 | $83.53 | 190,882 |
| 2019-03-01 | $88.25 | $89.20 | $87.65 | $89.13 | $84.57 | 144,435 |
| 2019-02-28 | $87.03 | $88.08 | $86.44 | $87.66 | $83.17 | 170,587 |
| 2019-02-27 | $86.70 | $87.29 | $86.10 | $86.88 | $82.43 | 215,809 |
| 2019-02-26 | $88.19 | $89.55 | $86.81 | $86.85 | $82.40 | 217,095 |
| 2019-02-25 | $89.56 | $90.57 | $88.38 | $88.50 | $83.97 | 189,075 |
| 2019-02-22 | $88.43 | $89.33 | $87.79 | $89.03 | $84.47 | 131,558 |
| 2019-02-21 | $88.08 | $88.57 | $86.44 | $88.15 | $83.64 | 193,369 |
| 2019-02-20 | $86.97 | $88.17 | $86.44 | $88.07 | $83.56 | 288,134 |
| 2019-02-19 | $85.23 | $87.30 | $83.56 | $86.86 | $82.41 | 147,839 |
| 2019-02-15 | $86.77 | $87.06 | $85.20 | $85.59 | $81.21 | 187,496 |
| 2019-02-14 | $86.00 | $87.03 | $85.88 | $86.09 | $81.68 | 308,080 |
| 2019-02-13 | $85.91 | $86.63 | $85.58 | $85.85 | $81.46 | 205,636 |
| 2019-02-12 | $82.67 | $86.15 | $82.48 | $85.90 | $81.27 | 253,643 |
| 2019-02-11 | $82.53 | $82.95 | $81.56 | $82.48 | $78.03 | 142,979 |
| 2019-02-08 | $81.57 | $82.48 | $81.37 | $82.25 | $77.81 | 80,748 |
| 2019-02-07 | $81.18 | $82.45 | $80.64 | $81.93 | $77.51 | 117,496 |
| 2019-02-06 | $80.26 | $81.78 | $79.51 | $81.75 | $77.34 | 121,161 |
| 2019-02-05 | $81.15 | $82.10 | $79.53 | $80.71 | $76.36 | 176,339 |
| 2019-02-04 | $81.52 | $82.73 | $79.80 | $81.44 | $77.05 | 338,244 |
| 2019-02-01 | $81.73 | $82.97 | $80.66 | $81.21 | $76.83 | 246,784 |
| 2019-01-31 | $79.93 | $85.51 | $79.93 | $82.43 | $77.98 | 524,683 |
| 2019-01-30 | $83.07 | $85.63 | $82.22 | $85.01 | $80.42 | 356,903 |
| 2019-01-29 | $84.32 | $84.47 | $82.99 | $83.06 | $78.58 | 195,601 |
| 2019-01-28 | $84.10 | $85.72 | $81.75 | $84.33 | $79.78 | 175,341 |
| 2019-01-25 | $84.57 | $85.39 | $83.57 | $84.77 | $80.20 | 218,609 |
| 2019-01-24 | $82.53 | $84.11 | $82.45 | $84.00 | $79.47 | 255,768 |
| 2019-01-23 | $82.89 | $83.75 | $81.24 | $82.52 | $78.07 | 238,918 |
| 2019-01-22 | $82.30 | $83.59 | $81.87 | $82.87 | $78.40 | 368,654 |
| 2019-01-18 | $81.50 | $83.12 | $80.99 | $82.36 | $77.92 | 295,416 |
| 2019-01-17 | $78.90 | $81.13 | $78.65 | $81.08 | $76.71 | 293,176 |
| 2019-01-16 | $78.76 | $79.70 | $76.75 | $79.09 | $74.82 | 195,339 |
| 2019-01-15 | $77.19 | $78.75 | $76.98 | $78.51 | $74.28 | 208,348 |
| 2019-01-14 | $76.68 | $78.16 | $75.38 | $77.25 | $73.08 | 151,508 |
| 2019-01-11 | $76.12 | $77.44 | $75.60 | $77.02 | $72.87 | 195,850 |
| 2019-01-10 | $75.31 | $76.93 | $72.68 | $76.62 | $72.49 | 153,203 |
| 2019-01-09 | $74.55 | $76.19 | $74.12 | $75.73 | $71.65 | 448,547 |
| 2019-01-08 | $73.55 | $74.53 | $72.43 | $74.39 | $70.38 | 227,994 |
| 2019-01-07 | $72.90 | $74.49 | $72.47 | $73.32 | $69.37 | 314,298 |
| 2019-01-04 | $71.10 | $73.77 | $71.10 | $73.22 | $69.27 | 253,779 |
| 2019-01-03 | $71.40 | $72.79 | $69.83 | $70.53 | $66.73 | 282,778 |
| 2019-01-02 | $71.28 | $72.33 | $70.25 | $71.85 | $67.97 | 316,821 |
| 2018-12-31 | $71.89 | $72.56 | $70.45 | $72.35 | $68.45 | 294,073 |
| 2018-12-28 | $70.40 | $71.85 | $70.01 | $71.38 | $67.53 | 283,706 |
| 2018-12-27 | $68.97 | $70.18 | $68.03 | $70.12 | $66.34 | 286,996 |
| 2018-12-26 | $68.72 | $70.10 | $67.59 | $70.01 | $66.23 | 338,040 |
| 2018-12-24 | $69.29 | $69.92 | $67.45 | $68.35 | $64.66 | 143,318 |
| 2018-12-21 | $71.15 | $71.52 | $66.28 | $69.63 | $65.87 | 812,268 |
| 2018-12-20 | $73.02 | $73.38 | $71.10 | $71.52 | $67.66 | 285,551 |
| 2018-12-19 | $74.58 | $75.72 | $72.55 | $73.04 | $69.10 | 337,954 |
| 2018-12-18 | $75.98 | $76.15 | $74.33 | $74.53 | $70.51 | 431,963 |
| 2018-12-17 | $77.95 | $78.92 | $75.22 | $75.48 | $71.41 | 372,457 |
| 2018-12-14 | $79.29 | $81.04 | $78.14 | $78.21 | $73.99 | 195,566 |
| 2018-12-13 | $84.01 | $84.06 | $76.14 | $80.04 | $75.72 | 325,827 |
| 2018-12-12 | $82.10 | $84.99 | $81.23 | $84.00 | $79.47 | 241,233 |
| 2018-12-11 | $81.18 | $81.62 | $78.58 | $81.03 | $76.66 | 185,119 |
| 2018-12-10 | $79.62 | $81.33 | $79.15 | $80.15 | $75.83 | 177,436 |
| 2018-12-07 | $84.45 | $85.15 | $81.06 | $81.23 | $76.85 | 152,458 |
| 2018-12-06 | $81.30 | $84.97 | $80.71 | $84.35 | $79.80 | 441,073 |
| 2018-12-04 | $86.64 | $86.90 | $82.45 | $82.61 | $78.15 | 234,541 |
| 2018-12-03 | $88.31 | $89.07 | $85.06 | $86.95 | $82.26 | 202,136 |
| 2018-11-30 | $88.30 | $89.92 | $88.06 | $89.05 | $84.25 | 268,742 |
| 2018-11-29 | $87.97 | $88.90 | $86.69 | $88.29 | $83.53 | 194,013 |
| 2018-11-28 | $86.78 | $88.68 | $86.13 | $88.39 | $83.62 | 206,922 |
| 2018-11-27 | $86.67 | $87.06 | $86.10 | $86.51 | $81.84 | 254,596 |
| 2018-11-26 | $86.97 | $88.37 | $86.87 | $86.95 | $82.26 | 262,043 |
| 2018-11-23 | $85.24 | $86.54 | $85.24 | $86.18 | $81.53 | 100,609 |
| 2018-11-21 | $85.50 | $86.50 | $84.17 | $86.19 | $81.54 | 173,034 |
| 2018-11-20 | $85.05 | $85.97 | $84.36 | $84.67 | $80.10 | 224,665 |
| 2018-11-19 | $87.32 | $87.39 | $85.37 | $85.87 | $81.24 | 190,064 |
| 2018-11-16 | $85.00 | $88.30 | $84.72 | $87.50 | $82.78 | 421,884 |
| 2018-11-15 | $83.65 | $86.11 | $82.35 | $85.45 | $80.84 | 311,891 |
| 2018-11-14 | $82.50 | $84.08 | $79.07 | $83.90 | $79.37 | 294,129 |
| 2018-11-13 | $83.48 | $84.01 | $81.53 | $82.06 | $77.40 | 280,144 |
| 2018-11-12 | $83.01 | $84.29 | $82.13 | $83.20 | $78.48 | 307,521 |
| 2018-11-09 | $83.02 | $83.49 | $80.64 | $83.02 | $78.31 | 218,582 |
| 2018-11-08 | $86.42 | $87.37 | $82.25 | $83.37 | $78.64 | 283,922 |
| 2018-11-07 | $86.15 | $87.58 | $85.48 | $86.41 | $81.51 | 415,192 |
| 2018-11-06 | $82.95 | $86.24 | $82.55 | $86.15 | $81.26 | 339,384 |
| 2018-11-05 | $82.50 | $83.43 | $81.41 | $82.94 | $78.23 | 508,065 |
| 2018-11-02 | $80.79 | $82.24 | $80.65 | $82.19 | $77.53 | 280,029 |
| 2018-11-01 | $80.95 | $81.23 | $78.86 | $80.62 | $76.04 | 170,346 |
| 2018-10-31 | $80.84 | $81.98 | $79.84 | $80.40 | $75.84 | 485,047 |
| 2018-10-30 | $78.19 | $80.04 | $77.30 | $79.92 | $75.38 | 190,676 |
| 2018-10-29 | $78.10 | $79.09 | $77.32 | $78.04 | $73.61 | 227,163 |
| 2018-10-26 | $74.75 | $77.38 | $74.50 | $76.99 | $72.62 | 286,053 |
| 2018-10-25 | $74.88 | $78.51 | $72.26 | $74.94 | $70.69 | 337,900 |
| 2018-10-24 | $78.61 | $79.95 | $75.54 | $75.63 | $71.34 | 251,787 |
| 2018-10-23 | $77.11 | $79.68 | $76.43 | $78.73 | $74.26 | 250,875 |
| 2018-10-22 | $78.23 | $79.11 | $77.41 | $78.13 | $73.70 | 199,686 |
| 2018-10-19 | $77.00 | $78.69 | $77.00 | $78.11 | $73.68 | 293,701 |
| 2018-10-18 | $76.63 | $77.55 | $76.19 | $77.28 | $72.89 | 240,410 |
| 2018-10-17 | $76.93 | $77.95 | $75.33 | $77.02 | $72.65 | 166,561 |
| 2018-10-16 | $74.72 | $77.35 | $73.00 | $77.17 | $72.79 | 306,306 |
| 2018-10-15 | $73.96 | $75.18 | $73.30 | $74.32 | $70.10 | 112,913 |
| 2018-10-12 | $74.59 | $75.36 | $73.04 | $74.11 | $69.90 | 232,330 |
| 2018-10-11 | $73.45 | $75.30 | $73.45 | $73.69 | $69.51 | 372,768 |
| 2018-10-10 | $76.60 | $77.48 | $73.76 | $73.86 | $69.67 | 243,132 |
| 2018-10-09 | $77.62 | $78.67 | $76.43 | $76.83 | $72.47 | 316,478 |
| 2018-10-08 | $77.47 | $77.47 | $77.47 | $77.47 | $73.07 | 196,523 |
| 2018-10-05 | $78.82 | $79.02 | $76.45 | $77.47 | $73.07 | 226,589 |
| 2018-10-04 | $80.28 | $80.88 | $78.14 | $78.75 | $74.28 | 192,505 |
| 2018-10-03 | $80.08 | $81.02 | $79.06 | $80.51 | $75.94 | 108,085 |
| 2018-10-02 | $80.87 | $80.91 | $79.16 | $79.74 | $75.21 | 224,300 |
| 2018-10-01 | $82.62 | $82.62 | $80.68 | $80.86 | $76.27 | 178,503 |
| 2018-09-28 | $81.85 | $82.70 | $81.85 | $82.00 | $77.35 | 201,667 |
| 2018-09-27 | $83.45 | $83.70 | $81.90 | $82.10 | $77.44 | 209,774 |
| 2018-09-26 | $85.20 | $85.65 | $83.43 | $83.50 | $78.76 | 278,393 |
| 2018-09-25 | $82.15 | $83.28 | $82.15 | $83.10 | $78.38 | 289,829 |
| 2018-09-24 | $82.85 | $82.95 | $81.50 | $82.45 | $77.77 | 331,720 |
| 2018-09-21 | $82.40 | $83.50 | $82.30 | $83.00 | $78.29 | 903,041 |
| 2018-09-20 | $80.05 | $82.35 | $79.94 | $82.00 | $77.35 | 178,324 |
| 2018-09-19 | $80.40 | $81.20 | $79.30 | $79.75 | $75.22 | 264,898 |
| 2018-09-18 | $81.55 | $81.85 | $80.20 | $80.30 | $75.74 | 311,057 |
| 2018-09-17 | $82.05 | $82.30 | $81.10 | $81.55 | $76.92 | 313,494 |
| 2018-09-14 | $81.50 | $82.55 | $81.22 | $82.00 | $77.35 | 171,737 |
| 2018-09-13 | $81.25 | $82.12 | $80.95 | $81.55 | $76.92 | 191,838 |
| 2018-09-12 | $81.30 | $81.50 | $80.00 | $80.90 | $76.31 | 202,818 |
| 2018-09-11 | $79.25 | $81.40 | $78.35 | $81.25 | $76.64 | 199,849 |
| 2018-09-10 | $80.00 | $80.33 | $79.30 | $79.65 | $75.13 | 152,217 |
| 2018-09-07 | $79.65 | $80.13 | $78.90 | $79.60 | $75.08 | 162,662 |
| 2018-09-06 | $80.30 | $80.72 | $79.75 | $79.80 | $75.27 | 163,274 |
| 2018-09-05 | $80.55 | $80.65 | $79.70 | $80.20 | $75.65 | 178,647 |
| 2018-09-04 | $81.30 | $81.45 | $79.75 | $80.60 | $76.03 | 246,626 |
| 2018-08-31 | $80.40 | $81.30 | $80.00 | $81.30 | $76.69 | 162,463 |
| 2018-08-30 | $81.25 | $81.35 | $80.55 | $80.75 | $76.17 | 103,261 |
| 2018-08-29 | $81.75 | $82.30 | $81.25 | $81.35 | $76.73 | 127,895 |
| 2018-08-28 | $82.70 | $82.95 | $81.55 | $81.80 | $77.16 | 115,243 |
| 2018-08-27 | $82.05 | $83.95 | $81.95 | $82.40 | $77.72 | 286,123 |
| 2018-08-24 | $81.20 | $82.00 | $81.05 | $81.75 | $77.11 | 153,802 |
| 2018-08-23 | $81.95 | $82.85 | $80.90 | $81.00 | $76.40 | 109,567 |
| 2018-08-22 | $81.45 | $82.55 | $81.45 | $82.30 | $77.63 | 111,442 |
| 2018-08-21 | $80.15 | $81.95 | $80.15 | $81.50 | $76.87 | 209,796 |
| 2018-08-20 | $80.60 | $80.93 | $79.95 | $80.20 | $75.65 | 168,430 |
| 2018-08-17 | $80.05 | $80.80 | $79.50 | $80.45 | $75.88 | 144,115 |
| 2018-08-16 | $79.85 | $80.85 | $79.28 | $80.15 | $75.60 | 241,604 |
| 2018-08-15 | $80.60 | $81.20 | $79.10 | $79.40 | $74.89 | 147,781 |
| 2018-08-14 | $80.50 | $81.65 | $80.50 | $81.00 | $76.40 | 138,817 |
| 2018-08-13 | $80.70 | $81.95 | $80.17 | $80.55 | $75.77 | 166,419 |
| 2018-08-10 | $80.25 | $81.50 | $80.05 | $80.70 | $75.91 | 127,894 |
| 2018-08-09 | $80.95 | $81.38 | $80.60 | $80.75 | $75.96 | 113,942 |
| 2018-08-08 | $80.15 | $81.25 | $79.64 | $80.85 | $76.06 | 183,156 |
| 2018-08-07 | $79.45 | $80.70 | $79.30 | $80.15 | $75.40 | 220,993 |
| 2018-08-06 | $79.05 | $79.60 | $78.30 | $79.30 | $74.60 | 257,971 |
| 2018-08-03 | $80.50 | $81.10 | $78.65 | $79.35 | $74.64 | 271,311 |
| 2018-08-02 | $80.10 | $81.20 | $79.80 | $80.35 | $75.58 | 351,049 |
| 2018-08-01 | $81.10 | $82.80 | $80.10 | $80.70 | $75.91 | 332,406 |
| 2018-07-31 | $82.60 | $82.60 | $81.00 | $81.20 | $76.38 | 306,841 |
| 2018-07-30 | $82.25 | $82.98 | $81.28 | $82.40 | $77.51 | 351,908 |
| 2018-07-27 | $89.10 | $89.65 | $82.05 | $82.40 | $77.51 | 554,407 |
| 2018-07-26 | $93.95 | $93.95 | $87.00 | $89.10 | $83.82 | 548,334 |
| 2018-07-25 | $93.20 | $94.10 | $92.95 | $93.80 | $88.24 | 225,564 |
| 2018-07-24 | $94.15 | $94.15 | $92.55 | $93.30 | $87.77 | 196,673 |
| 2018-07-23 | $93.75 | $94.15 | $93.50 | $93.80 | $88.24 | 148,336 |
| 2018-07-20 | $93.05 | $93.83 | $92.50 | $93.70 | $88.14 | 167,596 |
| 2018-07-19 | $92.05 | $93.40 | $91.95 | $92.85 | $87.34 | 161,056 |
| 2018-07-18 | $91.80 | $92.85 | $91.60 | $92.70 | $87.20 | 192,485 |
| 2018-07-17 | $90.95 | $92.20 | $90.95 | $91.80 | $86.36 | 388,555 |
| 2018-07-16 | $91.55 | $91.80 | $90.70 | $90.90 | $85.51 | 319,293 |
| 2018-07-13 | $91.95 | $92.15 | $91.35 | $91.60 | $86.17 | 108,670 |
| 2018-07-12 | $93.25 | $93.25 | $91.95 | $92.10 | $86.64 | 147,901 |
| 2018-07-11 | $92.00 | $93.00 | $91.55 | $92.85 | $87.34 | 153,090 |
| 2018-07-10 | $92.70 | $92.95 | $91.78 | $92.45 | $86.97 | 188,083 |
| 2018-07-09 | $91.10 | $92.25 | $91.00 | $92.15 | $86.69 | 178,996 |
| 2018-07-06 | $89.45 | $90.95 | $89.08 | $90.90 | $85.51 | 206,486 |
| 2018-07-05 | $91.50 | $91.95 | $89.10 | $89.50 | $84.19 | 222,477 |
| 2018-07-03 | $91.75 | $92.18 | $90.70 | $91.35 | $85.93 | 164,427 |
| 2018-07-02 | $89.55 | $91.68 | $89.35 | $91.50 | $86.07 | 400,281 |
| 2018-06-29 | $90.85 | $91.15 | $89.85 | $89.85 | $84.52 | 210,748 |
| 2018-06-28 | $89.10 | $90.45 | $88.43 | $90.35 | $84.99 | 201,960 |
| 2018-06-27 | $91.65 | $91.70 | $88.95 | $89.05 | $83.77 | 196,428 |
| 2018-06-26 | $90.35 | $91.95 | $89.95 | $91.60 | $86.17 | 294,039 |
| 2018-06-25 | $91.60 | $91.60 | $89.15 | $90.20 | $84.85 | 213,462 |
| 2018-06-22 | $92.70 | $93.50 | $91.25 | $91.75 | $86.31 | 991,364 |
| 2018-06-21 | $92.60 | $93.60 | $91.94 | $92.75 | $87.25 | 270,204 |
| 2018-06-20 | $91.10 | $92.50 | $91.00 | $92.35 | $86.87 | 211,274 |
| 2018-06-19 | $91.10 | $91.10 | $89.90 | $90.65 | $85.27 | 222,443 |
| 2018-06-18 | $92.15 | $92.50 | $91.50 | $91.85 | $86.40 | 240,011 |
| 2018-06-15 | $91.75 | $92.40 | $91.40 | $92.30 | $86.83 | 407,257 |
| 2018-06-14 | $92.95 | $92.95 | $91.90 | $92.30 | $86.83 | 189,065 |
| 2018-06-13 | $93.10 | $93.40 | $92.43 | $92.55 | $87.06 | 760,736 |
| 2018-06-12 | $94.05 | $94.15 | $92.60 | $92.95 | $87.44 | 239,905 |
| 2018-06-11 | $93.80 | $94.45 | $92.05 | $94.00 | $88.43 | 245,138 |
| 2018-06-08 | $94.00 | $94.55 | $93.80 | $94.10 | $88.52 | 362,363 |
| 2018-06-07 | $95.30 | $95.40 | $93.75 | $94.15 | $88.57 | 267,144 |
| 2018-06-06 | $94.75 | $95.40 | $94.35 | $95.15 | $89.51 | 233,784 |
| 2018-06-05 | $93.70 | $94.78 | $93.25 | $94.60 | $88.99 | 247,843 |
| 2018-06-04 | $92.65 | $93.95 | $92.50 | $93.85 | $88.28 | 290,815 |
| 2018-06-01 | $91.40 | $92.35 | $91.15 | $92.30 | $86.83 | 293,924 |
| 2018-05-31 | $90.65 | $91.55 | $90.65 | $90.75 | $85.37 | 365,792 |
| 2018-05-30 | $89.65 | $90.95 | $89.65 | $90.70 | $85.32 | 465,473 |
| 2018-05-29 | $89.40 | $90.15 | $88.98 | $89.35 | $84.05 | 381,779 |
| 2018-05-25 | $90.65 | $90.65 | $89.70 | $90.10 | $84.76 | 372,026 |
| 2018-05-24 | $92.45 | $92.60 | $90.90 | $91.70 | $86.26 | 683,069 |
| 2018-05-23 | $93.00 | $93.45 | $92.40 | $92.45 | $86.97 | 375,771 |
| 2018-05-22 | $94.50 | $94.90 | $93.10 | $93.15 | $87.63 | 337,874 |
| 2018-05-21 | $93.40 | $94.75 | $93.40 | $94.35 | $88.75 | 391,951 |
| 2018-05-18 | $92.85 | $93.35 | $92.58 | $92.90 | $87.39 | 284,642 |
| 2018-05-17 | $91.35 | $93.40 | $91.35 | $92.50 | $87.01 | 324,874 |
| 2018-05-16 | $88.95 | $91.85 | $88.75 | $91.40 | $85.98 | 368,579 |
| 2018-05-15 | $88.55 | $89.55 | $88.35 | $88.90 | $83.63 | 565,233 |
| 2018-05-14 | $89.40 | $89.90 | $88.75 | $89.05 | $83.77 | 390,481 |
| 2018-05-11 | $89.25 | $89.90 | $89.03 | $89.45 | $83.94 | 442,390 |
| 2018-05-10 | $88.15 | $89.10 | $88.00 | $89.10 | $83.61 | 446,089 |
| 2018-05-09 | $88.05 | $88.35 | $87.50 | $87.80 | $82.39 | 368,746 |
| 2018-05-08 | $88.50 | $88.60 | $87.30 | $87.75 | $82.34 | 517,808 |
| 2018-05-07 | $90.20 | $90.20 | $87.85 | $87.95 | $82.53 | 422,095 |
| 2018-05-04 | $88.65 | $91.00 | $88.30 | $90.85 | $85.25 | 568,104 |
| 2018-05-03 | $87.45 | $89.05 | $87.20 | $88.95 | $83.47 | 507,344 |
| 2018-05-02 | $88.30 | $88.70 | $87.70 | $87.80 | $82.39 | 323,991 |
| 2018-05-01 | $86.45 | $87.80 | $85.80 | $87.75 | $82.34 | 376,786 |
| 2018-04-30 | $84.90 | $88.35 | $84.30 | $86.70 | $81.36 | 749,442 |
| 2018-04-27 | $82.60 | $85.50 | $81.15 | $84.45 | $79.25 | 405,104 |
| 2018-04-26 | $83.10 | $83.10 | $80.40 | $81.90 | $76.85 | 287,698 |
| 2018-04-25 | $80.75 | $81.80 | $80.20 | $80.75 | $75.77 | 463,961 |
| 2018-04-24 | $83.20 | $83.50 | $80.60 | $81.20 | $76.20 | 505,596 |
| 2018-04-23 | $82.65 | $82.83 | $81.70 | $82.70 | $77.60 | 316,745 |
| 2018-04-20 | $83.70 | $84.50 | $82.05 | $82.20 | $77.13 | 382,761 |
| 2018-04-19 | $84.35 | $85.15 | $83.90 | $84.00 | $78.82 | 426,922 |
| 2018-04-18 | $84.05 | $84.75 | $83.65 | $84.10 | $78.92 | 410,110 |
| 2018-04-17 | $84.20 | $84.40 | $83.50 | $83.75 | $78.59 | 499,305 |
| 2018-04-16 | $84.45 | $84.55 | $83.65 | $83.75 | $78.59 | 267,291 |
| 2018-04-13 | $85.10 | $85.10 | $83.60 | $83.85 | $78.68 | 167,127 |
| 2018-04-12 | $84.15 | $85.00 | $84.15 | $84.55 | $79.34 | 306,394 |
| 2018-04-11 | $82.70 | $84.30 | $82.50 | $84.05 | $78.87 | 206,693 |
| 2018-04-10 | $82.35 | $83.55 | $81.58 | $83.15 | $78.03 | 270,397 |
| 2018-04-09 | $81.95 | $82.60 | $81.15 | $81.35 | $76.34 | 333,648 |
| 2018-04-06 | $82.35 | $83.10 | $80.95 | $81.40 | $76.38 | 202,717 |
| 2018-04-05 | $82.75 | $83.28 | $82.15 | $82.75 | $77.65 | 501,044 |
| 2018-04-04 | $79.90 | $82.55 | $79.75 | $82.25 | $77.18 | 369,479 |
| 2018-04-03 | $81.35 | $81.95 | $80.70 | $80.80 | $75.82 | 400,637 |
| 2018-04-02 | $80.95 | $81.95 | $80.35 | $80.80 | $75.82 | 296,419 |
| 2018-03-29 | $79.90 | $81.70 | $79.45 | $81.25 | $76.24 | 540,961 |
| 2018-03-28 | $79.60 | $80.50 | $79.00 | $79.65 | $74.74 | 286,883 |
| 2018-03-27 | $81.70 | $81.80 | $79.25 | $79.70 | $74.79 | 403,218 |
| 2018-03-26 | $80.70 | $82.10 | $80.30 | $81.65 | $76.62 | 233,209 |
| 2018-03-23 | $81.05 | $81.40 | $79.75 | $79.75 | $74.84 | 313,308 |
| 2018-03-22 | $82.05 | $82.25 | $80.70 | $80.70 | $75.73 | 243,998 |
| 2018-03-21 | $82.10 | $83.90 | $82.10 | $82.55 | $77.46 | 263,256 |
| 2018-03-20 | $81.95 | $82.65 | $81.50 | $82.35 | $77.28 | 258,767 |
| 2018-03-19 | $81.80 | $82.10 | $81.10 | $81.70 | $76.67 | 343,531 |
| 2018-03-16 | $80.90 | $82.10 | $80.60 | $81.95 | $76.90 | 512,964 |
| 2018-03-15 | $80.60 | $81.10 | $80.20 | $80.95 | $75.96 | 154,944 |
| 2018-03-14 | $80.90 | $81.25 | $80.35 | $80.45 | $75.49 | 245,583 |
| 2018-03-13 | $80.50 | $81.10 | $79.95 | $80.60 | $75.63 | 332,309 |
| 2018-03-12 | $78.80 | $80.55 | $78.35 | $80.35 | $75.40 | 205,096 |
| 2018-03-09 | $77.75 | $79.20 | $77.35 | $78.80 | $73.94 | 215,901 |
| 2018-03-08 | $78.15 | $78.25 | $76.80 | $77.35 | $72.58 | 198,320 |
| 2018-03-07 | $76.55 | $78.15 | $76.35 | $78.10 | $73.29 | 204,058 |
| 2018-03-06 | $75.80 | $76.95 | $75.25 | $76.95 | $72.21 | 325,909 |
| 2018-03-05 | $74.35 | $75.85 | $74.05 | $75.45 | $70.80 | 210,280 |
| 2018-03-02 | $72.55 | $74.90 | $72.30 | $74.65 | $70.05 | 195,759 |
| 2018-03-01 | $73.65 | $74.20 | $72.35 | $73.05 | $68.55 | 281,895 |
| 2018-02-28 | $75.15 | $75.90 | $73.70 | $73.70 | $69.16 | 259,856 |
| 2018-02-27 | $75.60 | $76.15 | $74.90 | $74.90 | $70.28 | 173,096 |
| 2018-02-26 | $75.95 | $76.20 | $75.20 | $75.45 | $70.80 | 177,938 |
| 2018-02-23 | $75.00 | $75.95 | $74.65 | $75.95 | $71.27 | 172,266 |
| 2018-02-22 | $74.15 | $75.80 | $74.15 | $74.85 | $70.24 | 312,723 |
| 2018-02-21 | $73.05 | $75.05 | $72.75 | $73.95 | $69.39 | 270,027 |
| 2018-02-20 | $71.75 | $72.95 | $71.60 | $72.75 | $68.27 | 208,461 |
| 2018-02-16 | $72.35 | $73.50 | $71.95 | $72.15 | $67.70 | 252,998 |
| 2018-02-15 | $72.65 | $73.03 | $72.10 | $72.60 | $68.13 | 239,613 |
| 2018-02-14 | $71.75 | $72.60 | $71.55 | $72.30 | $67.84 | 365,466 |
| 2018-02-13 | $72.45 | $73.70 | $72.20 | $72.25 | $67.80 | 265,619 |
| 2018-02-12 | $73.75 | $74.05 | $72.50 | $73.20 | $68.48 | 230,079 |
| 2018-02-09 | $71.30 | $74.10 | $70.89 | $73.55 | $68.81 | 296,561 |
| 2018-02-08 | $73.70 | $73.75 | $70.75 | $70.80 | $66.24 | 392,097 |
| 2018-02-07 | $73.05 | $73.70 | $72.75 | $73.30 | $68.57 | 226,968 |
| 2018-02-06 | $71.70 | $73.68 | $70.60 | $73.20 | $68.48 | 232,254 |
| 2018-02-05 | $73.55 | $74.95 | $72.68 | $72.70 | $68.01 | 313,288 |
| 2018-02-02 | $74.45 | $75.35 | $73.05 | $73.95 | $69.18 | 400,833 |
| 2018-02-01 | $75.25 | $75.25 | $68.65 | $74.25 | $69.46 | 591,136 |
| 2018-01-31 | $73.10 | $74.10 | $73.00 | $73.10 | $68.39 | 405,988 |
| 2018-01-30 | $72.20 | $73.45 | $72.05 | $73.15 | $68.43 | 164,921 |
| 2018-01-29 | $72.90 | $73.30 | $72.25 | $72.30 | $67.64 | 186,319 |
| 2018-01-26 | $73.20 | $73.25 | $72.30 | $72.95 | $68.25 | 239,090 |
| 2018-01-25 | $72.20 | $73.15 | $71.55 | $73.10 | $68.39 | 213,229 |
| 2018-01-24 | $72.10 | $72.40 | $71.30 | $71.70 | $67.08 | 120,440 |
| 2018-01-23 | $71.35 | $71.95 | $71.25 | $71.90 | $67.26 | 99,243 |
| 2018-01-22 | $71.40 | $71.65 | $70.75 | $71.65 | $67.03 | 103,523 |
| 2018-01-19 | $70.15 | $71.30 | $70.15 | $71.25 | $66.66 | 126,326 |
| 2018-01-18 | $71.10 | $71.20 | $70.15 | $70.40 | $65.86 | 144,075 |
| 2018-01-17 | $70.80 | $71.35 | $70.63 | $70.95 | $66.38 | 157,380 |
| 2018-01-16 | $70.65 | $71.35 | $70.15 | $70.65 | $66.10 | 195,438 |
| 2018-01-12 | $70.15 | $70.90 | $70.15 | $70.45 | $65.91 | 162,151 |
| 2018-01-11 | $69.60 | $70.50 | $69.35 | $70.50 | $65.95 | 156,053 |
| 2018-01-10 | $68.90 | $70.00 | $68.78 | $69.45 | $64.97 | 188,050 |
| 2018-01-09 | $69.05 | $70.10 | $68.80 | $68.95 | $64.50 | 348,132 |
| 2018-01-08 | $69.00 | $69.18 | $68.30 | $68.90 | $64.46 | 307,050 |
| 2018-01-05 | $69.90 | $70.05 | $68.50 | $68.60 | $64.18 | 222,037 |
| 2018-01-04 | $69.70 | $70.25 | $69.60 | $69.80 | $65.30 | 158,367 |
| 2018-01-03 | $68.10 | $69.50 | $68.10 | $69.35 | $64.88 | 159,017 |
| 2018-01-02 | $67.55 | $67.95 | $66.90 | $67.85 | $63.48 | 200,771 |
| 2017-12-29 | $67.90 | $68.00 | $67.35 | $67.45 | $63.10 | 176,436 |
| 2017-12-28 | $67.45 | $68.05 | $67.45 | $67.80 | $63.43 | 98,372 |
| 2017-12-27 | $67.45 | $67.90 | $67.05 | $67.35 | $63.01 | 81,335 |
| 2017-12-26 | $67.50 | $68.00 | $67.30 | $67.45 | $63.10 | 120,393 |
| 2017-12-22 | $67.45 | $67.95 | $66.90 | $67.60 | $63.24 | 122,591 |
| 2017-12-21 | $67.50 | $67.85 | $67.15 | $67.30 | $62.96 | 188,386 |
| 2017-12-20 | $67.40 | $68.45 | $67.25 | $67.40 | $63.05 | 141,588 |
| 2017-12-19 | $67.90 | $68.10 | $67.00 | $67.05 | $62.73 | 224,549 |
| 2017-12-18 | $68.05 | $68.60 | $67.20 | $67.85 | $63.48 | 223,962 |
| 2017-12-15 | $66.60 | $68.10 | $66.40 | $67.65 | $63.29 | 1,037,788 |
| 2017-12-14 | $67.70 | $68.00 | $65.85 | $66.45 | $62.17 | 316,815 |
| 2017-12-13 | $68.00 | $68.15 | $66.95 | $67.75 | $63.38 | 241,414 |
| 2017-12-12 | $68.00 | $68.50 | $67.75 | $68.00 | $63.62 | 168,892 |
| 2017-12-11 | $67.75 | $68.10 | $67.50 | $67.85 | $63.48 | 211,941 |
| 2017-12-08 | $67.85 | $68.00 | $67.20 | $67.75 | $63.38 | 393,765 |
| 2017-12-07 | $66.95 | $68.10 | $66.90 | $67.80 | $63.43 | 315,545 |
| 2017-12-06 | $66.95 | $67.65 | $66.75 | $67.20 | $62.87 | 124,780 |
| 2017-12-05 | $67.15 | $67.50 | $66.80 | $67.00 | $62.68 | 133,849 |
| 2017-12-04 | $67.30 | $67.45 | $66.70 | $67.20 | $62.87 | 155,541 |
| 2017-12-01 | $67.55 | $67.55 | $65.55 | $66.60 | $62.31 | 167,002 |
| 2017-11-30 | $67.30 | $67.50 | $66.70 | $67.40 | $63.05 | 316,756 |
| 2017-11-29 | $67.10 | $67.40 | $66.60 | $66.90 | $62.59 | 361,255 |
| 2017-11-28 | $66.55 | $66.90 | $66.20 | $66.75 | $62.45 | 261,380 |
| 2017-11-27 | $66.65 | $66.85 | $65.80 | $66.20 | $61.93 | 155,575 |
| 2017-11-24 | $66.35 | $66.75 | $65.88 | $66.70 | $62.40 | 137,424 |
| 2017-11-22 | $66.20 | $66.40 | $65.85 | $66.30 | $62.03 | 129,059 |
| 2017-11-21 | $65.75 | $66.20 | $65.55 | $66.10 | $61.84 | 271,555 |
| 2017-11-20 | $65.60 | $66.20 | $65.31 | $65.50 | $61.28 | 331,424 |
| 2017-11-17 | $64.35 | $65.50 | $64.05 | $65.35 | $61.14 | 145,986 |
| 2017-11-16 | $63.95 | $65.15 | $63.95 | $64.60 | $60.44 | 209,428 |
| 2017-11-15 | $63.15 | $64.43 | $63.00 | $63.70 | $59.59 | 245,545 |
| 2017-11-14 | $62.75 | $63.95 | $62.65 | $63.45 | $59.36 | 142,215 |
| 2017-11-13 | $63.40 | $63.40 | $62.75 | $63.10 | $59.03 | 142,533 |
| 2017-11-10 | $63.65 | $64.30 | $63.40 | $63.40 | $59.31 | 91,358 |
| 2017-11-09 | $64.05 | $64.30 | $63.18 | $64.00 | $59.69 | 126,514 |
| 2017-11-08 | $63.85 | $65.10 | $63.45 | $64.50 | $60.15 | 383,027 |
| 2017-11-07 | $65.00 | $65.60 | $63.55 | $64.25 | $59.92 | 168,015 |
| 2017-11-06 | $64.25 | $65.60 | $64.25 | $65.15 | $60.76 | 145,202 |
| 2017-11-03 | $64.15 | $64.75 | $64.00 | $64.50 | $60.15 | 103,282 |
| 2017-11-02 | $63.65 | $64.40 | $63.55 | $64.20 | $59.87 | 141,309 |
| 2017-11-01 | $64.30 | $64.45 | $62.90 | $63.75 | $59.45 | 172,738 |
| 2017-10-31 | $63.25 | $63.95 | $63.15 | $63.85 | $59.55 | 259,389 |
| 2017-10-30 | $63.90 | $64.45 | $63.20 | $63.30 | $59.03 | 129,768 |
| 2017-10-27 | $63.10 | $64.85 | $62.90 | $64.45 | $60.11 | 264,622 |
| 2017-10-26 | $62.75 | $64.30 | $62.00 | $62.85 | $58.61 | 244,562 |
| 2017-10-25 | $59.90 | $60.40 | $59.50 | $60.40 | $56.33 | 108,391 |
| 2017-10-24 | $59.60 | $60.00 | $59.40 | $59.85 | $55.82 | 136,141 |
| 2017-10-23 | $60.50 | $60.85 | $59.35 | $59.60 | $55.58 | 157,399 |
| 2017-10-20 | $60.15 | $61.05 | $60.15 | $60.60 | $56.51 | 242,614 |
| 2017-10-19 | $60.25 | $60.25 | $59.50 | $59.60 | $55.58 | 285,348 |
| 2017-10-18 | $60.65 | $61.05 | $59.95 | $60.45 | $56.37 | 148,712 |
| 2017-10-17 | $60.35 | $60.70 | $60.15 | $60.55 | $56.47 | 132,208 |
| 2017-10-16 | $60.90 | $61.25 | $59.45 | $60.35 | $56.28 | 269,109 |
| 2017-10-13 | $61.05 | $61.05 | $60.53 | $60.85 | $56.75 | 219,764 |
| 2017-10-12 | $61.25 | $61.45 | $60.90 | $60.95 | $56.84 | 136,751 |
| 2017-10-11 | $61.75 | $61.80 | $60.98 | $61.30 | $57.17 | 204,108 |
| 2017-10-10 | $61.95 | $62.40 | $61.40 | $61.50 | $57.35 | 165,086 |
| 2017-10-09 | $61.70 | $61.88 | $61.05 | $61.55 | $57.40 | 197,813 |
| 2017-10-06 | $61.90 | $61.95 | $61.40 | $61.70 | $57.54 | 154,995 |
| 2017-10-05 | $62.95 | $63.15 | $61.80 | $61.95 | $57.77 | 205,776 |
| 2017-10-04 | $63.40 | $63.40 | $62.45 | $62.85 | $58.61 | 166,882 |
| 2017-10-03 | $63.25 | $63.35 | $62.80 | $63.00 | $58.75 | 162,586 |
| 2017-10-02 | $63.20 | $63.30 | $62.25 | $63.25 | $58.99 | 220,230 |
| 2017-09-29 | $63.35 | $63.60 | $62.90 | $63.15 | $58.89 | 213,160 |
| 2017-09-28 | $62.70 | $63.55 | $62.50 | $63.45 | $59.17 | 189,641 |
| 2017-09-27 | $62.75 | $62.95 | $62.25 | $62.70 | $58.47 | 274,047 |
| 2017-09-26 | $62.20 | $62.70 | $61.80 | $62.35 | $58.15 | 176,553 |
| 2017-09-25 | $61.40 | $62.30 | $61.40 | $62.15 | $57.96 | 188,806 |
| 2017-09-22 | $60.90 | $61.65 | $60.80 | $61.50 | $57.35 | 247,851 |
| 2017-09-21 | $60.60 | $61.00 | $60.50 | $61.00 | $56.89 | 126,800 |
| 2017-09-20 | $60.45 | $61.05 | $60.35 | $60.75 | $56.65 | 201,365 |
| 2017-09-19 | $59.95 | $60.80 | $59.80 | $60.65 | $56.56 | 171,787 |
| 2017-09-18 | $59.90 | $60.35 | $59.75 | $60.00 | $55.96 | 131,788 |
| 2017-09-15 | $58.05 | $60.20 | $57.80 | $59.80 | $55.77 | 516,292 |
| 2017-09-14 | $58.15 | $58.65 | $57.75 | $57.95 | $54.04 | 196,631 |
| 2017-09-13 | $58.20 | $58.40 | $57.90 | $58.30 | $54.37 | 166,439 |
| 2017-09-12 | $58.80 | $58.80 | $58.25 | $58.30 | $54.37 | 133,553 |
| 2017-09-11 | $58.80 | $58.95 | $58.35 | $58.75 | $54.79 | 191,885 |
| 2017-09-08 | $58.25 | $58.50 | $58.15 | $58.40 | $54.46 | 118,421 |
| 2017-09-07 | $58.25 | $58.45 | $57.95 | $58.25 | $54.32 | 132,867 |
| 2017-09-06 | $58.65 | $58.80 | $58.15 | $58.40 | $54.46 | 113,125 |
| 2017-09-05 | $58.90 | $59.25 | $58.35 | $58.45 | $54.51 | 125,090 |
| 2017-09-01 | $58.75 | $59.15 | $58.53 | $59.10 | $55.12 | 130,194 |
| 2017-08-31 | $58.35 | $58.75 | $58.25 | $58.70 | $54.74 | 137,008 |
| 2017-08-30 | $58.45 | $58.60 | $57.95 | $58.00 | $54.09 | 285,977 |
| 2017-08-29 | $58.55 | $58.75 | $58.25 | $58.50 | $54.56 | 207,178 |
| 2017-08-28 | $59.15 | $59.25 | $58.70 | $58.90 | $54.93 | 282,982 |
| 2017-08-25 | $59.55 | $59.75 | $58.85 | $58.90 | $54.93 | 192,614 |
| 2017-08-24 | $59.25 | $59.95 | $58.75 | $59.50 | $55.49 | 152,371 |
| 2017-08-23 | $58.95 | $59.45 | $58.85 | $59.00 | $55.02 | 179,772 |
| 2017-08-22 | $59.35 | $59.35 | $58.93 | $59.25 | $55.26 | 185,581 |
| 2017-08-21 | $59.95 | $59.95 | $59.15 | $59.20 | $55.21 | 280,621 |
| 2017-08-18 | $59.80 | $60.35 | $59.75 | $60.00 | $55.96 | 440,651 |
| 2017-08-17 | $60.20 | $60.45 | $60.00 | $60.20 | $56.14 | 302,345 |
| 2017-08-16 | $60.15 | $60.65 | $60.10 | $60.35 | $56.28 | 238,139 |
| 2017-08-15 | $59.30 | $60.15 | $59.15 | $60.05 | $56.00 | 217,905 |
| 2017-08-14 | $58.45 | $59.60 | $58.30 | $59.30 | $55.30 | 139,985 |
| 2017-08-11 | $58.15 | $58.60 | $57.55 | $58.15 | $54.23 | 191,951 |
| 2017-08-10 | $58.80 | $59.25 | $58.50 | $58.60 | $54.47 | 153,265 |
| 2017-08-09 | $58.70 | $59.00 | $58.33 | $58.90 | $54.75 | 224,596 |
| 2017-08-08 | $58.40 | $59.45 | $57.95 | $58.95 | $54.80 | 135,139 |
| 2017-08-07 | $57.95 | $58.65 | $57.70 | $58.40 | $54.29 | 100,583 |
| 2017-08-04 | $58.00 | $58.25 | $57.65 | $57.85 | $53.77 | 102,474 |
| 2017-08-03 | $57.95 | $58.05 | $57.75 | $57.90 | $53.82 | 129,154 |
| 2017-08-02 | $58.20 | $58.75 | $57.70 | $57.95 | $53.87 | 155,736 |
| 2017-08-01 | $58.25 | $58.50 | $58.00 | $58.25 | $54.15 | 191,931 |
| 2017-07-31 | $58.60 | $58.60 | $58.00 | $58.15 | $54.05 | 200,174 |
| 2017-07-28 | $58.95 | $59.00 | $58.35 | $58.45 | $54.33 | 169,740 |
| 2017-07-27 | $58.20 | $60.75 | $57.65 | $58.95 | $54.80 | 362,403 |
| 2017-07-26 | $58.05 | $58.55 | $57.88 | $57.95 | $53.87 | 189,554 |
| 2017-07-25 | $58.25 | $58.30 | $58.00 | $58.10 | $54.01 | 135,518 |
| 2017-07-24 | $58.20 | $58.30 | $57.60 | $58.00 | $53.91 | 231,798 |
| 2017-07-21 | $58.30 | $58.50 | $57.75 | $57.95 | $53.87 | 171,736 |
| 2017-07-20 | $57.95 | $58.10 | $57.70 | $57.95 | $53.87 | 158,129 |
| 2017-07-19 | $58.30 | $58.30 | $57.78 | $57.95 | $53.87 | 221,415 |
| 2017-07-18 | $57.90 | $58.35 | $57.65 | $57.95 | $53.87 | 128,108 |
| 2017-07-17 | $57.50 | $58.30 | $56.40 | $58.05 | $53.96 | 247,479 |
| 2017-07-14 | $58.40 | $59.05 | $58.15 | $58.55 | $54.43 | 191,748 |
| 2017-07-13 | $58.65 | $58.95 | $57.50 | $58.45 | $54.33 | 614,684 |
| 2017-07-12 | $58.95 | $59.10 | $58.23 | $58.55 | $54.43 | 173,741 |
| 2017-07-11 | $58.10 | $58.80 | $57.55 | $58.50 | $54.38 | 257,100 |
| 2017-07-10 | $57.85 | $58.45 | $57.65 | $57.95 | $53.87 | 137,967 |
| 2017-07-07 | $58.65 | $58.65 | $58.05 | $58.15 | $54.05 | 169,138 |
| 2017-07-06 | $58.35 | $58.70 | $58.10 | $58.45 | $54.33 | 171,865 |
| 2017-07-05 | $58.55 | $58.85 | $58.15 | $58.65 | $54.52 | 112,487 |
| 2017-07-03 | $58.40 | $59.10 | $58.35 | $58.60 | $54.47 | 67,998 |
| 2017-06-30 | $58.35 | $58.75 | $58.05 | $58.30 | $54.19 | 133,281 |
| 2017-06-29 | $59.20 | $59.20 | $57.90 | $58.25 | $54.15 | 110,696 |
| 2017-06-28 | $58.90 | $59.35 | $58.50 | $58.85 | $54.70 | 212,796 |
| 2017-06-27 | $57.55 | $58.63 | $57.32 | $58.35 | $54.24 | 213,274 |
| 2017-06-26 | $57.25 | $57.90 | $57.10 | $57.50 | $53.45 | 123,727 |
| 2017-06-23 | $56.70 | $57.30 | $56.45 | $57.10 | $53.08 | 495,538 |
| 2017-06-22 | $55.60 | $57.19 | $55.35 | $56.60 | $52.61 | 297,776 |
| 2017-06-21 | $55.60 | $55.90 | $55.30 | $55.55 | $51.64 | 182,884 |
| 2017-06-20 | $55.55 | $56.00 | $55.35 | $55.50 | $51.59 | 75,222 |
| 2017-06-19 | $55.95 | $56.15 | $55.55 | $55.85 | $51.92 | 108,816 |
| 2017-06-16 | $55.35 | $55.90 | $55.30 | $55.65 | $51.73 | 278,891 |
| 2017-06-15 | $55.35 | $56.10 | $55.35 | $55.95 | $52.01 | 104,815 |
| 2017-06-14 | $55.85 | $56.05 | $55.40 | $55.70 | $51.78 | 146,849 |
| 2017-06-13 | $55.60 | $56.00 | $55.35 | $55.85 | $51.92 | 140,569 |
| 2017-06-12 | $56.10 | $56.80 | $55.25 | $55.60 | $51.68 | 170,657 |
| 2017-06-09 | $55.25 | $56.10 | $55.25 | $56.05 | $52.10 | 195,659 |
| 2017-06-08 | $54.40 | $55.20 | $54.25 | $55.10 | $51.22 | 152,955 |
| 2017-06-07 | $54.15 | $54.70 | $54.05 | $54.35 | $50.52 | 132,086 |
| 2017-06-06 | $53.35 | $54.30 | $53.10 | $54.20 | $50.38 | 167,469 |
| 2017-06-05 | $54.20 | $54.43 | $53.60 | $53.60 | $49.82 | 92,459 |
| 2017-06-02 | $53.95 | $54.75 | $53.65 | $54.30 | $50.47 | 138,022 |
| 2017-06-01 | $53.55 | $54.25 | $53.40 | $54.00 | $50.20 | 318,771 |
| 2017-05-31 | $53.45 | $53.70 | $52.65 | $53.65 | $49.87 | 260,274 |
| 2017-05-30 | $53.60 | $53.70 | $53.10 | $53.15 | $49.41 | 137,824 |
| 2017-05-26 | $53.45 | $53.85 | $53.00 | $53.75 | $49.96 | 121,078 |
| 2017-05-25 | $53.55 | $53.90 | $53.20 | $53.45 | $49.68 | 275,255 |
| 2017-05-24 | $54.05 | $54.65 | $53.30 | $53.40 | $49.64 | 209,783 |
| 2017-05-23 | $54.60 | $54.60 | $53.50 | $54.15 | $50.34 | 168,334 |
| 2017-05-22 | $53.75 | $54.50 | $53.65 | $54.45 | $50.61 | 107,551 |
| 2017-05-19 | $54.00 | $54.65 | $53.70 | $53.70 | $49.92 | 134,109 |
| 2017-05-18 | $53.55 | $54.23 | $53.50 | $54.05 | $50.24 | 290,312 |
| 2017-05-17 | $53.35 | $54.15 | $53.15 | $53.65 | $49.87 | 227,009 |
| 2017-05-16 | $53.50 | $54.10 | $52.90 | $54.00 | $50.20 | 278,937 |
| 2017-05-15 | $51.98 | $52.45 | $51.95 | $52.30 | $48.62 | 137,033 |
| 2017-05-12 | $52.15 | $52.30 | $51.63 | $51.90 | $48.24 | 157,317 |
| 2017-05-11 | $52.90 | $53.00 | $52.20 | $52.40 | $48.71 | 170,636 |
| 2017-05-10 | $53.30 | $53.58 | $53.05 | $53.20 | $49.27 | 128,057 |
| 2017-05-09 | $53.20 | $53.60 | $53.00 | $53.40 | $49.46 | 173,909 |
| 2017-05-08 | $53.30 | $53.45 | $52.80 | $53.05 | $49.13 | 119,099 |
| 2017-05-05 | $53.30 | $53.60 | $52.90 | $53.30 | $49.37 | 174,847 |
| 2017-05-04 | $53.15 | $53.45 | $53.00 | $53.25 | $49.32 | 236,569 |
| 2017-05-03 | $52.65 | $53.15 | $52.45 | $53.05 | $49.13 | 151,962 |
| 2017-05-02 | $51.30 | $53.15 | $51.30 | $53.05 | $49.13 | 338,060 |
| 2017-05-01 | $52.05 | $52.15 | $50.95 | $51.35 | $47.56 | 235,920 |
| 2017-04-28 | $52.30 | $52.75 | $51.30 | $51.95 | $48.12 | 251,459 |
| 2017-04-27 | $52.50 | $54.95 | $51.05 | $52.05 | $48.21 | 390,270 |
| 2017-04-26 | $51.30 | $51.70 | $50.55 | $51.45 | $47.65 | 424,609 |
| 2017-04-25 | $51.25 | $51.90 | $51.20 | $51.45 | $47.65 | 206,608 |
| 2017-04-24 | $50.90 | $51.15 | $50.48 | $50.95 | $47.19 | 180,176 |
| 2017-04-21 | $50.10 | $50.50 | $49.95 | $50.10 | $46.40 | 207,146 |
| 2017-04-20 | $49.00 | $50.58 | $48.95 | $50.15 | $46.45 | 290,174 |
| 2017-04-19 | $48.90 | $49.15 | $48.45 | $48.90 | $45.29 | 182,777 |
| 2017-04-18 | $48.35 | $48.80 | $48.00 | $48.80 | $45.20 | 147,035 |
| 2017-04-17 | $47.75 | $48.65 | $47.75 | $48.55 | $44.97 | 114,072 |
| 2017-04-13 | $48.15 | $48.25 | $47.60 | $47.70 | $44.18 | 108,900 |
| 2017-04-12 | $48.60 | $48.75 | $48.00 | $48.20 | $44.64 | 132,054 |
| 2017-04-11 | $48.50 | $48.80 | $48.25 | $48.70 | $45.11 | 252,523 |
| 2017-04-10 | $48.05 | $48.70 | $47.80 | $48.55 | $44.97 | 258,314 |
| 2017-04-07 | $48.25 | $48.60 | $48.00 | $48.05 | $44.50 | 261,821 |
| 2017-04-06 | $48.25 | $48.55 | $47.85 | $48.50 | $44.92 | 223,418 |
| 2017-04-05 | $49.30 | $49.55 | $48.15 | $48.25 | $44.69 | 235,325 |
| 2017-04-04 | $48.95 | $49.43 | $48.65 | $49.05 | $45.43 | 223,689 |
| 2017-04-03 | $49.15 | $49.40 | $48.75 | $49.00 | $45.38 | 297,962 |
| 2017-03-31 | $48.10 | $49.60 | $48.10 | $49.15 | $45.52 | 482,709 |
| 2017-03-30 | $46.60 | $48.35 | $46.60 | $48.25 | $44.69 | 302,229 |
| 2017-03-29 | $45.60 | $46.75 | $45.50 | $46.65 | $43.21 | 176,751 |
| 2017-03-28 | $45.15 | $45.70 | $45.00 | $45.70 | $42.33 | 199,700 |
| 2017-03-27 | $44.80 | $45.60 | $44.80 | $45.35 | $42.00 | 249,487 |
| 2017-03-24 | $44.80 | $45.53 | $44.70 | $45.35 | $42.00 | 279,803 |
| 2017-03-23 | $44.60 | $44.90 | $44.45 | $44.65 | $41.35 | 243,442 |
| 2017-03-22 | $45.20 | $45.20 | $44.35 | $44.70 | $41.40 | 418,480 |
| 2017-03-21 | $45.35 | $45.60 | $44.50 | $45.40 | $42.05 | 386,264 |
| 2017-03-20 | $45.30 | $45.45 | $45.00 | $45.15 | $41.82 | 133,579 |
| 2017-03-17 | $45.35 | $45.43 | $44.30 | $45.30 | $41.96 | 420,426 |
| 2017-03-16 | $44.45 | $45.48 | $44.40 | $45.30 | $41.96 | 263,350 |
| 2017-03-15 | $43.95 | $44.60 | $43.65 | $44.40 | $41.12 | 247,689 |
| 2017-03-14 | $43.75 | $44.08 | $43.35 | $43.65 | $40.43 | 235,378 |
| 2017-03-13 | $43.50 | $44.00 | $43.50 | $43.85 | $40.61 | 137,987 |
| 2017-03-10 | $43.20 | $44.55 | $43.05 | $43.50 | $40.29 | 442,538 |
| 2017-03-09 | $43.05 | $44.10 | $43.05 | $43.95 | $40.71 | 246,283 |
| 2017-03-08 | $43.80 | $44.00 | $43.00 | $43.00 | $39.83 | 137,993 |
| 2017-03-07 | $43.90 | $44.05 | $43.50 | $43.70 | $40.47 | 250,595 |
| 2017-03-06 | $43.95 | $44.05 | $43.48 | $44.05 | $40.80 | 153,084 |
| 2017-03-03 | $44.55 | $44.85 | $44.00 | $44.20 | $40.94 | 136,989 |
| 2017-03-02 | $45.85 | $45.85 | $44.50 | $44.60 | $41.31 | 244,620 |
| 2017-03-01 | $44.95 | $45.90 | $44.65 | $45.80 | $42.42 | 481,811 |
| 2017-02-28 | $44.65 | $44.75 | $44.05 | $44.35 | $41.08 | 360,770 |
| 2017-02-27 | $44.20 | $44.85 | $44.05 | $44.80 | $41.49 | 395,780 |
| 2017-02-24 | $43.50 | $44.20 | $43.15 | $44.15 | $40.89 | 267,093 |
| 2017-02-23 | $43.40 | $44.30 | $43.00 | $43.80 | $40.57 | 274,232 |
| 2017-02-22 | $43.10 | $43.38 | $42.70 | $43.35 | $40.15 | 131,189 |
| 2017-02-21 | $43.60 | $43.70 | $42.70 | $43.20 | $40.01 | 122,909 |
| 2017-02-17 | $43.95 | $43.95 | $43.30 | $43.55 | $40.34 | 202,248 |
| 2017-02-16 | $43.70 | $43.95 | $43.25 | $43.90 | $40.66 | 194,105 |
| 2017-02-15 | $43.30 | $43.80 | $43.20 | $43.80 | $40.57 | 145,980 |
| 2017-02-14 | $43.55 | $43.65 | $43.05 | $43.50 | $40.29 | 239,762 |
| 2017-02-13 | $44.35 | $44.55 | $43.60 | $43.75 | $40.52 | 211,042 |
| 2017-02-10 | $44.70 | $44.90 | $43.90 | $44.20 | $40.94 | 190,867 |
| 2017-02-09 | $44.10 | $45.35 | $43.95 | $44.75 | $41.27 | 500,679 |
| 2017-02-08 | $43.30 | $44.30 | $42.75 | $44.25 | $40.81 | 473,710 |
| 2017-02-07 | $43.60 | $43.95 | $43.15 | $43.50 | $40.12 | 391,263 |
| 2017-02-06 | $43.35 | $43.95 | $43.10 | $43.30 | $39.93 | 387,902 |
| 2017-02-03 | $43.50 | $44.20 | $42.95 | $43.55 | $40.16 | 459,469 |
| 2017-02-02 | $41.10 | $43.65 | $39.80 | $43.15 | $39.79 | 808,900 |
| 2017-02-01 | $43.00 | $43.65 | $42.65 | $42.75 | $39.43 | 556,384 |
| 2017-01-31 | $41.60 | $42.80 | $41.60 | $42.70 | $39.38 | 345,155 |
| 2017-01-30 | $42.00 | $42.05 | $41.45 | $41.85 | $38.60 | 313,823 |
| 2017-01-27 | $42.85 | $42.90 | $41.90 | $42.10 | $38.83 | 315,558 |
| 2017-01-26 | $43.15 | $43.60 | $42.50 | $42.90 | $39.56 | 434,238 |
| 2017-01-25 | $43.85 | $43.85 | $42.65 | $43.35 | $39.98 | 385,954 |
| 2017-01-24 | $43.10 | $43.90 | $42.70 | $43.25 | $39.89 | 270,542 |
| 2017-01-23 | $43.50 | $44.00 | $42.80 | $43.05 | $39.70 | 286,559 |
| 2017-01-20 | $42.85 | $43.70 | $42.75 | $43.60 | $40.21 | 406,014 |
| 2017-01-19 | $43.00 | $43.30 | $42.70 | $42.95 | $39.61 | 264,563 |
| 2017-01-18 | $43.45 | $43.45 | $42.70 | $43.00 | $39.66 | 310,801 |
| 2017-01-17 | $43.65 | $43.90 | $43.05 | $43.40 | $40.02 | 512,800 |
| 2017-01-13 | $43.60 | $44.60 | $43.60 | $44.00 | $40.58 | 563,190 |
| 2017-01-12 | $44.70 | $45.00 | $42.83 | $43.55 | $40.16 | 718,257 |
| 2017-01-11 | $46.50 | $46.50 | $44.70 | $45.55 | $42.01 | 425,652 |
| 2017-01-10 | $46.90 | $46.90 | $46.25 | $46.50 | $42.88 | 298,576 |
| 2017-01-09 | $47.75 | $47.75 | $46.75 | $46.80 | $43.16 | 289,172 |
| 2017-01-06 | $48.20 | $48.20 | $47.35 | $47.75 | $44.04 | 210,670 |
| 2017-01-05 | $48.25 | $48.45 | $47.85 | $48.15 | $44.41 | 220,045 |
| 2017-01-04 | $47.75 | $48.70 | $47.50 | $48.65 | $44.87 | 247,340 |
| 2017-01-03 | $47.40 | $47.50 | $46.85 | $47.30 | $43.62 | 267,363 |
| 2016-12-30 | $46.95 | $47.10 | $46.60 | $47.00 | $43.34 | 257,067 |
| 2016-12-29 | $46.30 | $47.15 | $46.25 | $46.90 | $43.25 | 171,079 |
| 2016-12-28 | $46.75 | $46.95 | $45.80 | $46.25 | $42.65 | 155,463 |
| 2016-12-27 | $46.00 | $47.25 | $45.95 | $46.75 | $43.11 | 153,894 |
| 2016-12-23 | $46.00 | $46.20 | $45.75 | $46.00 | $42.42 | 169,801 |
| 2016-12-22 | $46.80 | $46.80 | $45.55 | $45.90 | $42.33 | 148,411 |
| 2016-12-21 | $46.80 | $47.05 | $46.05 | $46.85 | $43.21 | 98,874 |
| 2016-12-20 | $46.50 | $46.90 | $46.25 | $46.85 | $43.21 | 192,097 |
| 2016-12-19 | $47.05 | $47.40 | $46.10 | $46.45 | $42.84 | 162,808 |
| 2016-12-16 | $46.60 | $47.40 | $46.20 | $47.00 | $43.34 | 572,525 |
| 2016-12-15 | $46.40 | $47.20 | $45.95 | $46.30 | $42.70 | 225,300 |
| 2016-12-14 | $46.20 | $46.90 | $46.00 | $46.45 | $42.84 | 172,899 |
| 2016-12-13 | $47.10 | $47.45 | $45.95 | $46.50 | $42.88 | 221,586 |
| 2016-12-12 | $47.70 | $48.10 | $46.65 | $46.85 | $43.21 | 175,895 |
| 2016-12-09 | $47.90 | $48.60 | $47.45 | $47.95 | $44.22 | 232,900 |
| 2016-12-08 | $47.00 | $47.95 | $46.35 | $47.85 | $44.13 | 241,153 |
| 2016-12-07 | $46.05 | $46.90 | $45.30 | $46.90 | $43.25 | 298,847 |
| 2016-12-06 | $45.20 | $46.15 | $44.70 | $46.15 | $42.56 | 210,689 |
| 2016-12-05 | $45.15 | $45.70 | $44.75 | $45.15 | $41.64 | 240,239 |
| 2016-12-02 | $44.95 | $45.15 | $44.60 | $44.80 | $41.32 | 260,306 |
| 2016-12-01 | $45.90 | $46.45 | $44.60 | $44.95 | $41.45 | 291,971 |
| 2016-11-30 | $47.90 | $48.10 | $45.80 | $45.90 | $42.33 | 532,955 |
| 2016-11-29 | $47.60 | $48.05 | $47.05 | $47.90 | $44.17 | 324,409 |
| 2016-11-28 | $47.65 | $48.05 | $47.10 | $47.40 | $43.71 | 228,750 |
| 2016-11-25 | $47.95 | $48.15 | $47.30 | $47.80 | $44.08 | 80,836 |
| 2016-11-23 | $47.25 | $47.95 | $47.10 | $47.80 | $44.08 | 256,702 |
| 2016-11-22 | $46.20 | $47.60 | $45.80 | $47.55 | $43.85 | 408,964 |
| 2016-11-21 | $47.15 | $47.15 | $45.50 | $45.90 | $42.33 | 291,036 |
| 2016-11-18 | $47.20 | $47.35 | $46.70 | $46.90 | $43.25 | 242,024 |
| 2016-11-17 | $47.35 | $47.75 | $46.65 | $47.00 | $43.34 | 202,018 |
| 2016-11-16 | $47.65 | $48.00 | $46.95 | $47.05 | $43.39 | 414,370 |
| 2016-11-15 | $48.75 | $48.75 | $47.10 | $47.65 | $43.94 | 258,516 |
| 2016-11-14 | $49.30 | $49.40 | $48.45 | $49.00 | $45.19 | 314,479 |
| 2016-11-11 | $48.35 | $49.00 | $47.55 | $48.85 | $45.05 | 397,711 |
| 2016-11-10 | $47.50 | $49.20 | $47.05 | $48.10 | $44.36 | 543,901 |
| 2016-11-09 | $46.80 | $47.40 | $46.30 | $46.90 | $43.25 | 396,291 |
| 2016-11-08 | $47.15 | $47.60 | $46.55 | $47.40 | $43.54 | 153,528 |
| 2016-11-07 | $46.55 | $48.00 | $46.25 | $47.40 | $43.54 | 243,389 |
| 2016-11-04 | $45.25 | $46.00 | $45.00 | $45.45 | $41.75 | 319,838 |
| 2016-11-03 | $46.35 | $46.35 | $44.85 | $45.05 | $41.38 | 186,494 |
| 2016-11-02 | $46.85 | $46.95 | $46.05 | $46.10 | $42.34 | 273,997 |
| 2016-11-01 | $47.30 | $47.50 | $46.73 | $47.00 | $43.17 | 240,456 |
| 2016-10-31 | $46.75 | $47.60 | $46.75 | $47.20 | $43.35 | 313,987 |
| 2016-10-28 | $50.05 | $50.05 | $46.55 | $47.10 | $43.26 | 334,473 |
| 2016-10-27 | $52.50 | $52.60 | $49.53 | $49.70 | $45.65 | 59,968 |
| 2016-10-26 | $47.40 | $47.95 | $47.10 | $47.40 | $43.54 | 207,233 |
| 2016-10-25 | $47.75 | $48.25 | $47.30 | $47.90 | $44.00 | 234,606 |
| 2016-10-24 | $46.95 | $47.75 | $46.95 | $47.70 | $43.81 | 145,197 |
| 2016-10-21 | $46.31 | $46.88 | $46.14 | $46.85 | $43.03 | 133,306 |
| 2016-10-20 | $46.80 | $47.22 | $46.66 | $47.01 | $43.18 | 108,982 |
| 2016-10-19 | $46.07 | $47.43 | $46.00 | $47.05 | $43.22 | 165,549 |
| 2016-10-18 | $46.52 | $46.59 | $46.07 | $46.20 | $42.43 | 153,129 |
| 2016-10-17 | $46.50 | $46.55 | $46.00 | $46.16 | $42.40 | 177,926 |
| 2016-10-14 | $47.73 | $47.85 | $46.21 | $46.56 | $42.77 | 169,591 |
| 2016-10-13 | $48.95 | $49.54 | $47.20 | $47.38 | $43.52 | 288,381 |
| 2016-10-12 | $47.60 | $47.66 | $47.08 | $47.38 | $43.52 | 116,043 |
| 2016-10-11 | $48.87 | $48.87 | $47.31 | $47.62 | $43.74 | 103,463 |
| 2016-10-10 | $47.40 | $48.37 | $47.21 | $48.30 | $44.36 | 150,330 |
| 2016-10-07 | $46.69 | $47.41 | $46.47 | $47.30 | $43.45 | 232,849 |
| 2016-10-06 | $47.89 | $47.89 | $46.61 | $46.64 | $42.84 | 217,063 |
| 2016-10-05 | $48.08 | $48.52 | $47.88 | $47.91 | $44.01 | 130,228 |
| 2016-10-04 | $49.37 | $49.37 | $47.53 | $48.01 | $44.10 | 283,602 |
| 2016-10-03 | $48.21 | $50.30 | $48.19 | $49.09 | $45.09 | 699,442 |
| 2016-09-30 | $46.70 | $47.30 | $46.05 | $47.08 | $43.24 | 230,304 |
| 2016-09-29 | $47.61 | $47.61 | $45.88 | $46.24 | $42.47 | 149,656 |
| 2016-09-28 | $46.53 | $47.09 | $46.11 | $46.93 | $43.11 | 227,452 |
| 2016-09-27 | $45.99 | $46.30 | $45.78 | $46.26 | $42.49 | 213,457 |
| 2016-09-26 | $47.01 | $47.20 | $46.15 | $46.31 | $42.54 | 240,590 |
| 2016-09-23 | $47.69 | $48.08 | $47.35 | $47.44 | $43.57 | 187,865 |
| 2016-09-22 | $47.34 | $47.96 | $46.97 | $47.88 | $43.98 | 262,175 |
| 2016-09-21 | $47.39 | $47.63 | $46.63 | $46.94 | $43.11 | 272,988 |
| 2016-09-20 | $46.65 | $47.08 | $45.98 | $47.00 | $43.17 | 280,714 |
| 2016-09-19 | $46.46 | $47.06 | $45.87 | $46.41 | $42.63 | 148,509 |
| 2016-09-16 | $46.50 | $47.10 | $46.43 | $46.56 | $42.77 | 287,926 |
| 2016-09-15 | $45.62 | $46.97 | $44.94 | $46.83 | $43.01 | 193,237 |
| 2016-09-14 | $46.50 | $46.88 | $45.42 | $45.67 | $41.95 | 235,269 |
| 2016-09-13 | $46.83 | $47.31 | $46.17 | $46.67 | $42.87 | 252,062 |
| 2016-09-12 | $46.79 | $47.69 | $46.72 | $47.38 | $43.52 | 292,933 |
| 2016-09-09 | $49.47 | $49.61 | $47.27 | $47.35 | $43.49 | 354,338 |
| 2016-09-08 | $50.41 | $50.45 | $49.38 | $49.76 | $45.70 | 398,614 |
| 2016-09-07 | $50.27 | $51.10 | $48.60 | $51.08 | $46.92 | 684,110 |
| 2016-09-06 | $52.78 | $52.78 | $50.15 | $50.54 | $46.42 | 524,528 |
| 2016-09-02 | $52.49 | $53.29 | $51.90 | $52.83 | $48.52 | 310,971 |
| 2016-09-01 | $49.70 | $52.16 | $49.70 | $50.32 | $46.22 | 1,873,106 |
| 2016-08-31 | $52.54 | $52.86 | $51.55 | $51.72 | $47.51 | 212,572 |
| 2016-08-30 | $52.12 | $52.87 | $52.00 | $52.77 | $48.47 | 120,645 |
| 2016-08-29 | $51.91 | $52.33 | $51.73 | $52.29 | $48.03 | 78,059 |
| 2016-08-26 | $51.49 | $51.96 | $50.98 | $51.84 | $47.62 | 131,198 |
| 2016-08-25 | $51.80 | $51.90 | $51.10 | $51.35 | $47.17 | 141,259 |
| 2016-08-24 | $53.43 | $53.43 | $50.85 | $51.76 | $47.54 | 182,645 |
| 2016-08-23 | $53.75 | $53.75 | $52.78 | $53.44 | $49.08 | 138,917 |
| 2016-08-22 | $52.82 | $53.95 | $52.48 | $53.82 | $49.43 | 114,250 |
| 2016-08-19 | $52.89 | $53.08 | $52.39 | $53.06 | $48.74 | 112,146 |
| 2016-08-18 | $52.03 | $52.89 | $51.79 | $52.88 | $48.57 | 119,799 |
| 2016-08-17 | $51.77 | $52.16 | $51.30 | $51.93 | $47.70 | 179,809 |
| 2016-08-16 | $52.41 | $52.51 | $51.64 | $51.86 | $47.63 | 212,365 |
| 2016-08-15 | $51.33 | $52.60 | $51.33 | $52.55 | $48.27 | 207,567 |
| 2016-08-12 | $51.23 | $51.52 | $50.23 | $51.02 | $46.86 | 176,249 |
| 2016-08-11 | $51.50 | $51.88 | $51.30 | $51.48 | $47.28 | 238,770 |
| 2016-08-10 | $51.21 | $51.53 | $50.83 | $51.41 | $47.22 | 289,096 |
| 2016-08-09 | $51.26 | $51.87 | $50.94 | $51.18 | $47.01 | 197,517 |
| 2016-08-08 | $51.09 | $51.62 | $51.05 | $51.43 | $47.24 | 110,615 |
| 2016-08-05 | $51.06 | $51.66 | $50.98 | $51.16 | $46.88 | 143,670 |
| 2016-08-04 | $50.75 | $51.31 | $50.62 | $50.81 | $46.56 | 87,942 |
| 2016-08-03 | $50.81 | $51.15 | $50.18 | $50.85 | $46.59 | 159,938 |
| 2016-08-02 | $51.25 | $51.37 | $50.37 | $50.66 | $46.42 | 105,808 |
| 2016-08-01 | $51.46 | $51.90 | $50.81 | $51.09 | $46.81 | 97,283 |
| 2016-07-29 | $51.00 | $51.41 | $50.23 | $51.31 | $47.01 | 215,029 |
| 2016-07-28 | $53.18 | $53.18 | $50.85 | $51.02 | $46.75 | 191,129 |
| 2016-07-27 | $50.73 | $51.36 | $49.95 | $51.28 | $46.99 | 177,222 |
| 2016-07-26 | $51.58 | $52.01 | $50.63 | $50.76 | $46.51 | 99,687 |
| 2016-07-25 | $51.91 | $51.91 | $51.30 | $51.54 | $47.22 | 71,022 |
| 2016-07-22 | $50.72 | $52.06 | $50.47 | $51.80 | $47.46 | 89,801 |
| 2016-07-21 | $51.82 | $51.82 | $50.69 | $50.81 | $46.56 | 68,523 |
| 2016-07-20 | $51.75 | $52.11 | $51.19 | $51.64 | $47.32 | 82,155 |
| 2016-07-19 | $51.75 | $51.85 | $51.27 | $51.53 | $47.22 | 96,406 |
| 2016-07-18 | $51.60 | $51.86 | $51.22 | $51.66 | $47.33 | 87,514 |
| 2016-07-15 | $51.64 | $51.81 | $51.21 | $51.81 | $47.47 | 190,434 |
| 2016-07-14 | $51.53 | $51.76 | $50.89 | $51.25 | $46.96 | 126,147 |
| 2016-07-13 | $51.44 | $51.59 | $50.70 | $51.53 | $47.22 | 173,353 |
| 2016-07-12 | $51.68 | $51.92 | $51.14 | $51.20 | $46.91 | 174,665 |
| 2016-07-11 | $50.98 | $51.38 | $50.45 | $51.30 | $47.01 | 142,445 |
| 2016-07-08 | $50.52 | $50.85 | $49.69 | $50.57 | $46.34 | 185,496 |
| 2016-07-07 | $50.40 | $50.57 | $49.54 | $49.97 | $45.79 | 131,006 |
| 2016-07-06 | $49.55 | $50.29 | $49.17 | $50.07 | $45.88 | 165,678 |
| 2016-07-05 | $50.81 | $50.81 | $49.33 | $49.86 | $45.69 | 117,312 |
| 2016-07-01 | $51.24 | $51.74 | $50.73 | $50.78 | $46.53 | 109,197 |
| 2016-06-30 | $50.19 | $51.37 | $49.34 | $51.33 | $47.03 | 186,024 |
| 2016-06-29 | $48.89 | $50.01 | $48.44 | $49.95 | $45.77 | 101,331 |
| 2016-06-28 | $48.46 | $48.84 | $48.00 | $48.29 | $44.25 | 144,823 |
| 2016-06-27 | $48.63 | $49.03 | $47.50 | $48.00 | $43.98 | 153,724 |
| 2016-06-24 | $48.57 | $49.65 | $47.29 | $49.19 | $45.07 | 297,064 |
| 2016-06-23 | $48.95 | $50.47 | $48.85 | $50.41 | $46.19 | 143,317 |
| 2016-06-22 | $48.59 | $49.07 | $48.33 | $48.65 | $44.58 | 78,944 |
| 2016-06-21 | $48.89 | $48.92 | $48.21 | $48.74 | $44.66 | 102,365 |
| 2016-06-20 | $48.48 | $49.35 | $48.03 | $49.01 | $44.91 | 154,297 |
| 2016-06-17 | $46.53 | $48.42 | $46.53 | $47.95 | $43.94 | 320,236 |
| 2016-06-16 | $46.15 | $46.34 | $45.76 | $46.28 | $42.41 | 120,145 |
| 2016-06-15 | $46.43 | $47.01 | $46.06 | $46.39 | $42.51 | 156,323 |
| 2016-06-14 | $46.76 | $47.09 | $45.92 | $46.31 | $42.43 | 176,433 |
| 2016-06-13 | $46.81 | $47.34 | $46.25 | $46.60 | $42.70 | 229,728 |
| 2016-06-10 | $46.31 | $47.05 | $46.08 | $47.00 | $43.07 | 139,875 |
| 2016-06-09 | $46.72 | $46.97 | $46.11 | $46.82 | $42.90 | 158,328 |
| 2016-06-08 | $46.58 | $47.15 | $46.05 | $47.04 | $43.10 | 119,868 |
| 2016-06-07 | $46.39 | $47.15 | $46.06 | $46.50 | $42.61 | 135,183 |
| 2016-06-06 | $44.97 | $46.82 | $44.73 | $46.58 | $42.68 | 180,923 |
| 2016-06-03 | $44.69 | $44.90 | $43.53 | $44.82 | $41.07 | 245,089 |
| 2016-06-02 | $43.42 | $43.91 | $43.19 | $43.73 | $40.07 | 115,196 |
| 2016-06-01 | $43.84 | $44.14 | $43.11 | $44.07 | $40.38 | 150,462 |
| 2016-05-31 | $44.17 | $44.64 | $43.63 | $43.69 | $40.03 | 164,920 |
| 2016-05-27 | $43.49 | $44.10 | $43.22 | $44.07 | $40.38 | 119,243 |
| 2016-05-26 | $43.99 | $44.28 | $43.49 | $43.52 | $39.76 | 136,404 |
| 2016-05-25 | $44.21 | $44.44 | $43.81 | $44.05 | $40.25 | 138,984 |
| 2016-05-24 | $43.57 | $44.72 | $43.57 | $44.22 | $40.40 | 158,722 |
| 2016-05-23 | $44.18 | $44.40 | $43.44 | $43.50 | $39.75 | 147,249 |
| 2016-05-20 | $44.28 | $44.30 | $43.67 | $44.12 | $40.31 | 208,782 |
| 2016-05-19 | $44.30 | $44.75 | $43.67 | $43.92 | $40.13 | 224,782 |
| 2016-05-18 | $43.94 | $44.79 | $43.81 | $44.26 | $40.44 | 209,365 |
| 2016-05-17 | $45.43 | $45.43 | $43.28 | $43.92 | $40.13 | 414,178 |
| 2016-05-16 | $46.44 | $47.10 | $45.23 | $45.27 | $41.36 | 259,453 |
| 2016-05-13 | $45.88 | $47.46 | $45.56 | $46.05 | $42.08 | 276,073 |
| 2016-05-12 | $47.09 | $47.36 | $45.74 | $45.93 | $41.97 | 247,154 |
| 2016-05-11 | $47.02 | $47.61 | $46.64 | $46.87 | $42.82 | 132,071 |
| 2016-05-10 | $47.56 | $47.73 | $47.08 | $47.31 | $43.23 | 99,228 |
| 2016-05-09 | $47.32 | $47.80 | $46.92 | $47.48 | $43.38 | 107,146 |
| 2016-05-06 | $45.86 | $47.50 | $45.81 | $47.47 | $43.37 | 144,759 |
| 2016-05-05 | $47.48 | $47.64 | $46.09 | $46.10 | $42.12 | 214,410 |
| 2016-05-04 | $46.50 | $47.78 | $45.96 | $47.37 | $43.28 | 253,288 |
| 2016-05-03 | $45.57 | $46.70 | $45.20 | $46.46 | $42.45 | 332,427 |
| 2016-05-02 | $46.16 | $46.16 | $44.63 | $46.02 | $42.05 | 564,161 |
| 2016-04-29 | $48.71 | $49.15 | $45.34 | $45.73 | $41.78 | 430,660 |
| 2016-04-28 | $50.60 | $53.67 | $48.30 | $48.70 | $44.50 | 897,911 |
| 2016-04-27 | $47.75 | $48.79 | $47.03 | $48.69 | $44.49 | 164,498 |
| 2016-04-26 | $47.25 | $47.71 | $46.18 | $47.63 | $43.52 | 134,637 |
| 2016-04-25 | $46.53 | $47.05 | $46.37 | $47.03 | $42.97 | 129,183 |
| 2016-04-22 | $46.49 | $47.36 | $46.07 | $46.70 | $42.67 | 255,540 |
| 2016-04-21 | $46.82 | $46.98 | $46.11 | $46.48 | $42.47 | 206,870 |
| 2016-04-20 | $47.58 | $47.91 | $46.52 | $47.75 | $43.63 | 118,688 |
| 2016-04-19 | $47.91 | $48.00 | $47.45 | $47.49 | $43.39 | 106,677 |
| 2016-04-18 | $46.61 | $47.70 | $46.61 | $47.64 | $43.53 | 130,351 |
| 2016-04-15 | $46.74 | $47.08 | $46.48 | $46.86 | $42.82 | 141,575 |
| 2016-04-14 | $46.55 | $47.35 | $45.97 | $46.99 | $42.93 | 285,746 |
| 2016-04-13 | $45.82 | $46.83 | $45.24 | $46.39 | $42.39 | 171,036 |
| 2016-04-12 | $44.97 | $45.93 | $44.69 | $45.38 | $41.46 | 127,281 |
| 2016-04-11 | $45.56 | $45.88 | $44.41 | $44.77 | $40.91 | 149,294 |
| 2016-04-08 | $45.04 | $45.60 | $44.45 | $45.23 | $41.33 | 251,547 |
| 2016-04-07 | $44.98 | $45.34 | $44.01 | $44.61 | $40.76 | 147,965 |
| 2016-04-06 | $44.94 | $45.50 | $44.49 | $45.10 | $41.21 | 134,004 |
| 2016-04-05 | $45.10 | $45.98 | $44.76 | $44.79 | $40.92 | 196,774 |
| 2016-04-04 | $45.24 | $46.09 | $44.62 | $45.40 | $41.48 | 170,286 |
| 2016-04-01 | $45.58 | $45.58 | $44.02 | $45.07 | $41.18 | 183,836 |
| 2016-03-31 | $45.83 | $46.28 | $45.40 | $46.06 | $42.08 | 158,698 |
| 2016-03-30 | $46.35 | $46.72 | $45.71 | $45.93 | $41.97 | 145,301 |
| 2016-03-29 | $45.31 | $46.34 | $44.70 | $46.17 | $42.18 | 205,715 |
| 2016-03-28 | $45.08 | $45.92 | $45.07 | $45.46 | $41.54 | 211,454 |
| 2016-03-24 | $43.43 | $45.10 | $43.02 | $45.05 | $41.16 | 215,294 |
| 2016-03-23 | $43.70 | $44.00 | $43.34 | $43.38 | $39.64 | 138,459 |
| 2016-03-22 | $43.62 | $44.06 | $43.51 | $43.60 | $39.84 | 111,763 |
| 2016-03-21 | $42.75 | $43.97 | $42.75 | $43.90 | $40.11 | 200,766 |
| 2016-03-18 | $44.18 | $44.18 | $42.48 | $43.00 | $39.29 | 443,043 |
| 2016-03-17 | $43.79 | $44.63 | $43.55 | $44.49 | $40.65 | 289,975 |
| 2016-03-16 | $43.51 | $44.09 | $43.23 | $43.70 | $39.93 | 121,739 |
| 2016-03-15 | $44.55 | $44.55 | $43.31 | $43.70 | $39.93 | 128,494 |
| 2016-03-14 | $44.88 | $45.28 | $44.08 | $44.69 | $40.83 | 162,565 |
| 2016-03-11 | $44.75 | $45.36 | $44.41 | $44.88 | $41.01 | 234,115 |
| 2016-03-10 | $44.50 | $45.47 | $43.75 | $44.54 | $40.70 | 208,889 |
| 2016-03-09 | $43.32 | $44.28 | $42.67 | $44.22 | $40.40 | 198,923 |
| 2016-03-08 | $44.13 | $45.12 | $43.01 | $43.06 | $39.34 | 218,663 |
| 2016-03-07 | $43.84 | $44.65 | $43.53 | $44.59 | $40.74 | 181,879 |
| 2016-03-04 | $43.46 | $44.26 | $43.40 | $43.95 | $40.16 | 118,260 |
| 2016-03-03 | $42.53 | $43.49 | $42.25 | $43.37 | $39.63 | 311,981 |
| 2016-03-02 | $42.48 | $42.71 | $41.92 | $42.33 | $38.68 | 233,635 |
| 2016-03-01 | $42.55 | $43.30 | $42.03 | $42.54 | $38.87 | 268,119 |
| 2016-02-29 | $42.51 | $43.26 | $41.81 | $42.17 | $38.53 | 344,213 |
| 2016-02-26 | $41.95 | $42.60 | $41.20 | $42.43 | $38.77 | 357,743 |
| 2016-02-25 | $41.24 | $41.82 | $40.92 | $41.79 | $38.07 | 256,405 |
| 2016-02-24 | $40.14 | $41.37 | $39.61 | $41.05 | $37.40 | 193,648 |
| 2016-02-23 | $41.21 | $41.66 | $40.20 | $40.49 | $36.89 | 210,073 |
| 2016-02-22 | $40.32 | $41.54 | $40.32 | $41.08 | $37.42 | 330,293 |
| 2016-02-19 | $40.18 | $40.21 | $39.56 | $40.00 | $36.44 | 445,149 |
| 2016-02-18 | $40.12 | $40.74 | $39.91 | $40.26 | $36.68 | 303,758 |
| 2016-02-17 | $39.26 | $40.64 | $39.12 | $40.15 | $36.58 | 238,337 |
| 2016-02-16 | $38.62 | $39.62 | $38.12 | $39.28 | $35.78 | 338,286 |
| 2016-02-12 | $37.70 | $38.33 | $36.95 | $38.17 | $34.77 | 150,997 |
| 2016-02-11 | $37.44 | $37.72 | $36.38 | $37.38 | $34.05 | 184,676 |
| 2016-02-10 | $38.12 | $39.39 | $37.78 | $37.99 | $34.61 | 227,311 |
| 2016-02-09 | $37.01 | $38.40 | $36.57 | $37.91 | $34.54 | 335,246 |
| 2016-02-08 | $35.31 | $37.62 | $35.01 | $37.32 | $34.00 | 345,098 |
| 2016-02-05 | $35.49 | $36.17 | $35.31 | $35.52 | $32.36 | 177,598 |
| 2016-02-04 | $34.68 | $35.81 | $34.67 | $35.64 | $32.47 | 174,019 |
| 2016-02-03 | $34.81 | $34.92 | $33.37 | $34.70 | $31.61 | 130,563 |
| 2016-02-02 | $34.96 | $34.96 | $34.32 | $34.45 | $31.38 | 152,641 |
| 2016-02-01 | $35.21 | $35.69 | $33.97 | $35.25 | $32.11 | 237,183 |
| 2016-01-29 | $30.99 | $36.06 | $30.71 | $35.50 | $32.34 | 779,745 |
| 2016-01-28 | $35.00 | $37.49 | $29.64 | $30.22 | $27.53 | 1,088,165 |
| 2016-01-27 | $37.79 | $38.31 | $36.00 | $37.64 | $34.29 | 153,483 |
| 2016-01-26 | $37.67 | $38.34 | $36.68 | $37.98 | $34.60 | 142,770 |
| 2016-01-25 | $38.87 | $39.35 | $37.37 | $37.48 | $34.14 | 218,242 |
| 2016-01-22 | $39.44 | $39.96 | $38.86 | $39.17 | $35.68 | 184,039 |
| 2016-01-21 | $38.31 | $39.37 | $38.14 | $38.95 | $35.48 | 214,249 |
| 2016-01-20 | $37.68 | $38.71 | $36.79 | $38.34 | $34.93 | 370,953 |
| 2016-01-19 | $39.00 | $39.71 | $37.90 | $38.25 | $34.85 | 298,679 |
| 2016-01-15 | $37.99 | $39.10 | $36.90 | $39.06 | $35.58 | 292,651 |
| 2016-01-14 | $38.22 | $39.40 | $37.60 | $38.90 | $35.44 | 223,172 |
| 2016-01-13 | $39.00 | $39.14 | $37.56 | $37.95 | $34.57 | 201,022 |
| 2016-01-12 | $39.15 | $39.70 | $38.11 | $38.83 | $35.37 | 225,579 |
| 2016-01-11 | $38.79 | $39.16 | $38.47 | $38.88 | $35.42 | 195,982 |
| 2016-01-08 | $39.19 | $39.72 | $38.29 | $38.60 | $35.16 | 266,295 |
| 2016-01-07 | $38.72 | $40.08 | $38.07 | $39.08 | $35.60 | 409,909 |
| 2016-01-06 | $36.51 | $37.04 | $36.43 | $36.86 | $33.58 | 142,629 |
| 2016-01-05 | $37.09 | $37.16 | $36.54 | $37.00 | $33.71 | 131,296 |
| 2016-01-04 | $36.86 | $37.35 | $36.00 | $37.04 | $33.74 | 195,085 |
| 2015-12-31 | $37.48 | $38.00 | $37.29 | $37.43 | $34.10 | 158,834 |
| 2015-12-30 | $38.24 | $38.38 | $37.44 | $37.54 | $34.20 | 74,276 |
| 2015-12-29 | $38.53 | $38.75 | $37.92 | $38.25 | $34.85 | 124,155 |
| 2015-12-28 | $39.38 | $39.38 | $38.19 | $38.32 | $34.91 | 118,504 |
| 2015-12-24 | $39.37 | $39.69 | $39.06 | $39.47 | $35.96 | 48,442 |
| 2015-12-23 | $38.71 | $39.50 | $38.39 | $39.33 | $35.83 | 155,139 |
| 2015-12-22 | $37.98 | $38.98 | $37.73 | $38.65 | $35.21 | 168,357 |
| 2015-12-21 | $37.17 | $37.73 | $37.00 | $37.70 | $34.34 | 187,061 |
| 2015-12-18 | $37.25 | $37.55 | $36.56 | $37.00 | $33.71 | 727,576 |
| 2015-12-17 | $37.54 | $37.74 | $36.92 | $37.22 | $33.91 | 261,330 |
| 2015-12-16 | $37.87 | $37.87 | $37.07 | $37.34 | $34.02 | 197,128 |
| 2015-12-15 | $37.92 | $38.34 | $37.21 | $37.62 | $34.27 | 280,075 |
| 2015-12-14 | $38.24 | $38.72 | $37.48 | $37.68 | $34.33 | 573,187 |
| 2015-12-11 | $37.72 | $38.55 | $37.72 | $38.17 | $34.77 | 263,202 |
| 2015-12-10 | $38.05 | $38.61 | $37.68 | $38.53 | $35.10 | 128,489 |
| 2015-12-09 | $38.28 | $39.13 | $37.81 | $38.13 | $34.74 | 154,448 |
| 2015-12-08 | $39.37 | $39.37 | $38.39 | $38.57 | $35.14 | 272,025 |
| 2015-12-07 | $39.85 | $40.11 | $39.37 | $39.77 | $36.23 | 319,822 |
| 2015-12-04 | $39.17 | $40.02 | $38.83 | $39.97 | $36.41 | 302,553 |
| 2015-12-03 | $39.34 | $39.83 | $38.75 | $39.19 | $35.70 | 234,461 |
| 2015-12-02 | $38.36 | $39.76 | $38.02 | $39.21 | $35.72 | 187,798 |
| 2015-12-01 | $39.09 | $39.40 | $38.00 | $38.40 | $34.98 | 165,349 |
| 2015-11-30 | $39.31 | $39.66 | $38.59 | $38.89 | $35.43 | 192,943 |
| 2015-11-27 | $39.14 | $39.79 | $38.95 | $39.29 | $35.79 | 52,480 |
| 2015-11-25 | $38.95 | $39.38 | $38.63 | $39.24 | $35.75 | 67,152 |
| 2015-11-24 | $38.49 | $39.00 | $38.02 | $38.88 | $35.42 | 107,769 |
| 2015-11-23 | $38.53 | $39.02 | $38.37 | $38.68 | $35.24 | 115,789 |
| 2015-11-20 | $37.77 | $38.73 | $37.77 | $38.65 | $35.21 | 182,219 |
| 2015-11-19 | $37.38 | $37.85 | $37.04 | $37.52 | $34.18 | 124,318 |
| 2015-11-18 | $37.19 | $37.83 | $36.91 | $37.46 | $34.13 | 132,105 |
| 2015-11-17 | $36.98 | $38.06 | $35.82 | $37.12 | $33.82 | 175,080 |
| 2015-11-16 | $36.17 | $36.93 | $35.91 | $36.87 | $33.59 | 128,979 |
| 2015-11-13 | $36.73 | $37.83 | $36.19 | $36.30 | $33.07 | 186,622 |
| 2015-11-12 | $37.68 | $38.67 | $36.93 | $37.00 | $33.71 | 177,329 |
| 2015-11-11 | $38.85 | $38.91 | $38.04 | $38.05 | $34.66 | 142,262 |
| 2015-11-10 | $38.85 | $39.11 | $37.96 | $38.54 | $35.11 | 179,345 |
| 2015-11-09 | $39.46 | $39.71 | $38.60 | $38.85 | $35.39 | 114,118 |
| 2015-11-06 | $38.53 | $39.60 | $38.21 | $39.47 | $35.96 | 129,950 |
| 2015-11-05 | $38.92 | $39.14 | $38.50 | $38.69 | $35.25 | 127,480 |
| 2015-11-04 | $39.47 | $40.00 | $38.86 | $38.91 | $35.45 | 146,880 |
| 2015-11-03 | $38.53 | $40.12 | $38.39 | $39.39 | $35.88 | 244,400 |
| 2015-11-02 | $38.18 | $38.69 | $37.74 | $38.50 | $35.07 | 167,764 |
| 2015-10-30 | $38.57 | $39.14 | $38.09 | $38.15 | $34.75 | 143,441 |
| 2015-10-29 | $38.05 | $38.96 | $37.91 | $38.54 | $35.11 | 129,318 |
| 2015-10-28 | $36.78 | $38.48 | $36.65 | $38.28 | $34.87 | 190,905 |
| 2015-10-27 | $37.23 | $37.48 | $36.24 | $36.64 | $33.38 | 133,735 |
| 2015-10-26 | $37.07 | $37.51 | $36.14 | $37.28 | $33.96 | 135,611 |
| 2015-10-23 | $36.91 | $37.10 | $36.15 | $37.00 | $33.71 | 249,031 |
| 2015-10-22 | $37.76 | $38.03 | $36.51 | $36.59 | $33.33 | 289,739 |
| 2015-10-21 | $38.43 | $39.70 | $37.72 | $37.86 | $34.49 | 342,974 |
| 2015-10-20 | $41.60 | $41.60 | $36.59 | $37.92 | $34.55 | 776,449 |
| 2015-10-19 | $42.10 | $42.32 | $41.74 | $42.16 | $38.41 | 146,279 |
| 2015-10-16 | $43.21 | $43.42 | $41.99 | $42.46 | $38.68 | 111,637 |
| 2015-10-15 | $42.25 | $43.21 | $42.02 | $43.11 | $39.27 | 132,105 |
| 2015-10-14 | $43.51 | $43.51 | $42.04 | $42.12 | $38.37 | 154,420 |
| 2015-10-13 | $43.40 | $44.09 | $43.37 | $43.57 | $39.69 | 153,136 |
| 2015-10-12 | $43.80 | $43.90 | $43.37 | $43.47 | $39.60 | 125,791 |
| 2015-10-09 | $43.33 | $44.19 | $43.00 | $43.70 | $39.81 | 166,998 |
| 2015-10-08 | $42.52 | $43.30 | $42.31 | $43.13 | $39.29 | 182,663 |
| 2015-10-07 | $41.05 | $43.04 | $41.05 | $42.49 | $38.71 | 163,067 |
| 2015-10-06 | $41.92 | $41.92 | $40.64 | $40.84 | $37.21 | 240,445 |
| 2015-10-05 | $40.24 | $42.20 | $39.51 | $42.09 | $38.34 | 127,381 |
| 2015-10-02 | $39.28 | $39.83 | $38.77 | $39.83 | $36.29 | 232,036 |
| 2015-10-01 | $40.05 | $40.17 | $39.15 | $39.55 | $36.03 | 213,685 |
| 2015-09-30 | $40.11 | $40.28 | $39.06 | $40.06 | $36.49 | 302,309 |
| 2015-09-29 | $39.77 | $40.32 | $39.23 | $39.81 | $36.27 | 254,983 |
| 2015-09-28 | $41.08 | $41.44 | $39.60 | $39.68 | $36.15 | 129,540 |
| 2015-09-25 | $40.98 | $41.51 | $40.02 | $41.32 | $37.64 | 216,391 |
| 2015-09-24 | $40.01 | $40.65 | $39.47 | $40.54 | $36.93 | 337,227 |
| 2015-09-23 | $39.99 | $40.35 | $39.57 | $40.16 | $36.59 | 232,448 |
| 2015-09-22 | $39.59 | $39.95 | $39.15 | $39.84 | $36.29 | 141,209 |
| 2015-09-21 | $39.67 | $40.48 | $39.49 | $40.05 | $36.49 | 84,503 |
| 2015-09-18 | $39.44 | $39.86 | $39.21 | $39.32 | $35.82 | 211,448 |
| 2015-09-17 | $40.41 | $40.83 | $39.94 | $40.00 | $36.44 | 73,063 |
| 2015-09-16 | $39.76 | $40.42 | $39.65 | $40.39 | $36.80 | 72,943 |
| 2015-09-15 | $39.43 | $39.91 | $39.28 | $39.62 | $36.09 | 71,148 |
| 2015-09-14 | $39.11 | $39.43 | $38.72 | $39.43 | $35.92 | 116,719 |
| 2015-09-11 | $38.81 | $39.27 | $38.58 | $39.15 | $35.67 | 96,481 |
| 2015-09-10 | $38.77 | $39.48 | $38.67 | $39.11 | $35.63 | 76,654 |
| 2015-09-09 | $39.73 | $39.89 | $38.75 | $38.80 | $35.35 | 185,373 |
| 2015-09-08 | $39.36 | $39.48 | $38.96 | $39.44 | $35.93 | 72,712 |
FirstCash Holdings Inc (FCFS) News Headlines
Recent FirstCash Holdings Inc (FCFS) News
Similar Companies to FirstCash Holdings Inc (FCFS) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |