Invesco CurrencyShares Australian Dollar Trust (FXA) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.29 ($0.17) 0.28%
Invesco CurrencyShares Australian Dollar Trust - Daily Information
Click for more stock information on Invesco CurrencyShares Australian Dollar Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $63.25 |
| Previous Close | $63.29 |
| High | $63.35 |
| Low | $63.08 |
| Adjusted Open | $63.25 |
| Previous Adjusted Close | $63.29 |
| Adjusted High | $63.35 |
| Adjusted Low | $63.08 |
About Invesco CurrencyShares Australian Dollar Trust (FXA)
Guggenheim CurrencyShares Australian Dollar Trust, formerly The CurrencyShares Australian Dollar Trust, is a grantor trust. The Trust issues shares (the Shares) in blocks of 50,000 (a Basket) in exchange for deposits of Australian Dollars and distributes Australian Dollars in connection with the redemption of Baskets. The investment objective of the Trust is for the Shares to reflect the price of Australian Dollars plus accrued interest, if any, less the expenses of the Trust's operations. The Shares are intended to offer investors an opportunity to participate in the market for the Australian Dollar through an investment in securities. The Shares are bought and sold on New York Stock Exchange (NYSE) Arca like any other exchange-listed security.
Invest in Invesco CurrencyShares Australian Dollar Trust (FXA)
Historical Stock Data for Invesco CurrencyShares Australian Dollar Trust (FXA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $63.25 | $63.35 | $63.08 | $63.29 | $63.29 | 25,665 |
| 2025-04-16 | $63.07 | $63.28 | $63.06 | $63.12 | $63.12 | 28,253 |
| 2025-04-15 | $63.18 | $63.23 | $62.86 | $62.87 | $62.87 | 46,564 |
| 2025-04-14 | $62.26 | $62.82 | $62.24 | $62.76 | $62.76 | 57,408 |
| 2025-04-11 | $61.86 | $62.38 | $61.66 | $62.33 | $62.33 | 32,154 |
| 2025-04-10 | $61.37 | $61.87 | $61.11 | $61.58 | $61.58 | 28,801 |
| 2025-04-09 | $59.87 | $61.08 | $59.44 | $60.82 | $60.82 | 48,261 |
| 2025-04-08 | $60.22 | $60.22 | $58.96 | $59.06 | $59.06 | 65,926 |
| 2025-04-07 | $59.94 | $60.44 | $58.90 | $59.19 | $59.19 | 51,372 |
| 2025-04-04 | $60.54 | $60.56 | $59.30 | $59.80 | $59.80 | 66,844 |
| 2025-04-03 | $63.07 | $63.17 | $62.53 | $62.53 | $62.53 | 18,679 |
| 2025-04-02 | $62.35 | $62.40 | $62.29 | $62.32 | $62.32 | 11,144 |
| 2025-04-01 | $61.90 | $62.14 | $61.90 | $62.11 | $62.11 | 8,319 |
| 2025-03-31 | $61.74 | $61.92 | $61.65 | $61.92 | $61.85 | 10,821 |
| 2025-03-28 | $62.53 | $62.53 | $62.28 | $62.28 | $62.28 | 6,798 |
| 2025-03-27 | $62.43 | $62.47 | $62.42 | $62.42 | $62.42 | 6,491 |
| 2025-03-26 | $62.44 | $62.56 | $62.29 | $62.33 | $62.33 | 7,998 |
| 2025-03-25 | $62.64 | $62.65 | $62.39 | $62.39 | $62.39 | 4,913 |
| 2025-03-24 | $62.33 | $62.36 | $62.14 | $62.24 | $62.24 | 19,354 |
| 2025-03-21 | $62.17 | $62.19 | $62.06 | $62.15 | $62.15 | 21,837 |
| 2025-03-20 | $62.17 | $62.47 | $62.16 | $62.45 | $62.45 | 23,515 |
| 2025-03-19 | $62.72 | $63.02 | $62.68 | $62.91 | $62.91 | 9,412 |
| 2025-03-18 | $63.12 | $63.12 | $62.87 | $63.02 | $63.02 | 10,160 |
| 2025-03-17 | $62.95 | $63.31 | $62.95 | $63.24 | $63.24 | 22,090 |
| 2025-03-14 | $62.61 | $62.67 | $62.58 | $62.67 | $62.67 | 11,273 |
| 2025-03-13 | $62.16 | $62.35 | $62.16 | $62.24 | $62.24 | 7,917 |
| 2025-03-12 | $62.37 | $62.57 | $62.25 | $62.57 | $62.57 | 9,306 |
| 2025-03-11 | $62.29 | $62.48 | $62.11 | $62.40 | $62.40 | 11,415 |
| 2025-03-10 | $62.61 | $62.66 | $62.05 | $62.21 | $62.21 | 16,001 |
| 2025-03-07 | $62.41 | $62.53 | $62.28 | $62.49 | $62.49 | 18,105 |
| 2025-03-06 | $62.71 | $63.00 | $62.70 | $62.70 | $62.70 | 30,325 |
| 2025-03-05 | $62.50 | $62.79 | $62.40 | $62.79 | $62.79 | 15,209 |
| 2025-03-04 | $61.60 | $61.91 | $61.39 | $61.90 | $61.90 | 27,555 |
| 2025-03-03 | $61.74 | $61.89 | $61.44 | $61.57 | $61.57 | 35,798 |
| 2025-02-28 | $61.53 | $61.62 | $61.40 | $61.51 | $61.44 | 21,625 |
| 2025-02-27 | $62.12 | $62.14 | $61.78 | $61.81 | $61.74 | 26,482 |
| 2025-02-26 | $62.46 | $62.64 | $62.43 | $62.43 | $62.36 | 9,183 |
| 2025-02-25 | $62.85 | $62.88 | $62.67 | $62.83 | $62.76 | 10,303 |
| 2025-02-24 | $63.00 | $63.03 | $62.87 | $62.87 | $62.80 | 6,469 |
| 2025-02-21 | $63.32 | $63.32 | $62.94 | $62.97 | $62.97 | 17,244 |
| 2025-02-20 | $63.21 | $63.43 | $63.21 | $63.42 | $63.42 | 4,331 |
| 2025-02-19 | $62.87 | $63.01 | $62.82 | $62.87 | $62.87 | 4,685 |
| 2025-02-18 | $62.95 | $62.95 | $62.84 | $62.90 | $62.90 | 4,215 |
| 2025-02-14 | $62.96 | $63.03 | $62.92 | $62.96 | $62.96 | 22,810 |
| 2025-02-13 | $62.15 | $62.59 | $62.15 | $62.59 | $62.59 | 9,689 |
| 2025-02-12 | $61.95 | $62.41 | $61.94 | $62.23 | $62.23 | 11,280 |
| 2025-02-11 | $62.26 | $62.37 | $62.23 | $62.37 | $62.37 | 8,586 |
| 2025-02-10 | $62.19 | $62.24 | $62.13 | $62.15 | $62.15 | 7,329 |
| 2025-02-07 | $62.33 | $62.33 | $61.98 | $62.09 | $62.09 | 23,829 |
| 2025-02-06 | $62.06 | $62.23 | $62.05 | $62.22 | $62.22 | 8,036 |
| 2025-02-05 | $62.29 | $62.31 | $62.19 | $62.23 | $62.23 | 25,688 |
| 2025-02-04 | $61.56 | $61.99 | $61.56 | $61.98 | $61.98 | 26,138 |
| 2025-02-03 | $60.96 | $61.33 | $60.80 | $61.22 | $61.22 | 23,316 |
| 2025-01-31 | $61.57 | $62.00 | $61.55 | $61.59 | $61.51 | 12,517 |
| 2025-01-30 | $61.75 | $61.77 | $61.49 | $61.60 | $61.52 | 3,485 |
| 2025-01-29 | $61.68 | $61.74 | $61.59 | $61.70 | $61.62 | 12,200 |
| 2025-01-28 | $61.93 | $61.98 | $61.86 | $61.97 | $61.89 | 8,783 |
| 2025-01-27 | $62.36 | $62.36 | $62.20 | $62.31 | $62.23 | 5,768 |
| 2025-01-24 | $62.49 | $62.66 | $62.49 | $62.56 | $62.48 | 11,078 |
| 2025-01-23 | $62.19 | $62.38 | $62.02 | $62.26 | $62.18 | 12,092 |
| 2025-01-22 | $62.15 | $62.21 | $62.08 | $62.14 | $62.06 | 7,927 |
| 2025-01-21 | $61.93 | $62.15 | $61.89 | $62.13 | $62.05 | 8,040 |
| 2025-01-17 | $61.20 | $61.60 | $61.20 | $61.39 | $61.31 | 7,306 |
| 2025-01-16 | $61.47 | $61.62 | $61.40 | $61.50 | $61.41 | 7,117 |
| 2025-01-15 | $61.83 | $61.83 | $61.50 | $61.68 | $61.60 | 41,315 |
| 2025-01-14 | $61.15 | $61.36 | $61.15 | $61.29 | $61.21 | 12,761 |
| 2025-01-13 | $60.86 | $61.01 | $60.86 | $61.01 | $60.93 | 8,129 |
| 2025-01-10 | $61.04 | $61.08 | $60.83 | $60.86 | $60.78 | 22,312 |
| 2025-01-08 | $61.50 | $61.58 | $61.43 | $61.54 | $61.46 | 13,440 |
| 2025-01-07 | $62.03 | $62.04 | $61.67 | $61.70 | $61.62 | 13,734 |
| 2025-01-06 | $61.97 | $62.04 | $61.75 | $61.80 | $61.72 | 24,401 |
| 2025-01-03 | $61.55 | $61.57 | $61.41 | $61.57 | $61.49 | 7,425 |
| 2025-01-02 | $61.58 | $61.58 | $61.32 | $61.41 | $61.33 | 7,093 |
| 2024-12-31 | $61.44 | $61.45 | $61.25 | $61.33 | $61.33 | 9,335 |
| 2024-12-30 | $61.64 | $61.74 | $61.53 | $61.67 | $61.67 | 25,641 |
| 2024-12-27 | $61.48 | $61.60 | $61.46 | $61.59 | $61.59 | 10,568 |
| 2024-12-26 | $61.67 | $61.71 | $61.63 | $61.67 | $61.67 | 11,733 |
| 2024-12-24 | $61.89 | $61.89 | $61.71 | $61.72 | $61.72 | 4,988 |
| 2024-12-23 | $61.68 | $61.94 | $61.63 | $61.94 | $61.94 | 23,709 |
| 2024-12-20 | $61.75 | $62.12 | $61.75 | $61.97 | $61.97 | 78,407 |
| 2024-12-19 | $61.99 | $62.05 | $61.82 | $61.82 | $61.82 | 10,787 |
| 2024-12-18 | $62.54 | $62.54 | $61.66 | $61.67 | $61.67 | 9,069 |
| 2024-12-17 | $62.91 | $62.91 | $62.71 | $62.73 | $62.73 | 4,891 |
| 2024-12-16 | $62.94 | $63.14 | $62.92 | $63.08 | $63.08 | 12,042 |
| 2024-12-13 | $63.06 | $63.06 | $62.92 | $62.94 | $62.94 | 11,604 |
| 2024-12-12 | $63.20 | $63.34 | $62.99 | $62.99 | $62.99 | 3,324 |
| 2024-12-11 | $62.97 | $63.13 | $62.97 | $63.09 | $63.09 | 7,039 |
| 2024-12-10 | $63.25 | $63.25 | $63.05 | $63.16 | $63.16 | 3,921 |
| 2024-12-09 | $63.98 | $63.98 | $63.72 | $63.72 | $63.72 | 3,134 |
| 2024-12-06 | $63.59 | $63.59 | $63.09 | $63.25 | $63.25 | 3,971 |
| 2024-12-05 | $63.82 | $63.86 | $63.63 | $63.85 | $63.85 | 5,225 |
| 2024-12-04 | $63.49 | $63.74 | $63.49 | $63.73 | $63.73 | 4,843 |
| 2024-12-03 | $64.20 | $64.22 | $64.04 | $64.19 | $64.19 | 4,567 |
| 2024-12-02 | $64.02 | $64.11 | $63.82 | $64.09 | $64.09 | 3,733 |
| 2024-11-29 | $64.44 | $64.61 | $64.44 | $64.60 | $64.60 | 1,627 |
| 2024-11-27 | $64.23 | $64.38 | $64.23 | $64.38 | $64.38 | 1,875 |
| 2024-11-26 | $64.15 | $64.15 | $63.90 | $64.03 | $64.03 | 4,254 |
| 2024-11-25 | $64.58 | $64.58 | $64.31 | $64.40 | $64.40 | 4,365 |
| 2024-11-22 | $64.31 | $64.42 | $64.25 | $64.37 | $64.37 | 4,913 |
| 2024-11-21 | $64.57 | $64.57 | $64.48 | $64.52 | $64.52 | 1,338 |
| 2024-11-20 | $64.32 | $64.39 | $64.24 | $64.39 | $64.39 | 4,528 |
| 2024-11-19 | $64.49 | $64.69 | $64.49 | $64.69 | $64.69 | 62,860 |
| 2024-11-18 | $64.01 | $64.44 | $64.01 | $64.44 | $64.44 | 3,551 |
| 2024-11-15 | $63.90 | $64.03 | $63.84 | $63.94 | $63.94 | 4,873 |
| 2024-11-14 | $64.19 | $64.21 | $63.83 | $63.86 | $63.86 | 7,848 |
| 2024-11-13 | $64.50 | $64.50 | $64.19 | $64.19 | $64.19 | 15,533 |
| 2024-11-12 | $64.78 | $64.84 | $64.61 | $64.74 | $64.74 | 4,675 |
| 2024-11-11 | $65.08 | $65.14 | $65.05 | $65.08 | $65.08 | 8,511 |
| 2024-11-08 | $65.45 | $65.48 | $65.01 | $65.18 | $65.18 | 10,595 |
| 2024-11-07 | $65.97 | $66.20 | $65.93 | $66.20 | $66.20 | 29,303 |
| 2024-11-06 | $64.93 | $65.27 | $64.90 | $65.13 | $65.13 | 11,560 |
| 2024-11-05 | $65.63 | $65.73 | $65.63 | $65.72 | $65.72 | 13,188 |
| 2024-11-04 | $65.27 | $65.45 | $65.19 | $65.19 | $65.19 | 6,707 |
| 2024-11-01 | $65.15 | $65.21 | $64.90 | $64.90 | $64.90 | 3,393 |
| 2024-10-31 | $65.06 | $65.22 | $64.89 | $65.22 | $65.13 | 1,783 |
| 2024-10-30 | $65.11 | $65.34 | $65.11 | $65.18 | $65.09 | 3,686 |
| 2024-10-29 | $64.99 | $65.07 | $64.89 | $64.96 | $64.87 | 4,075 |
| 2024-10-28 | $65.43 | $65.47 | $65.21 | $65.23 | $65.15 | 27,519 |
| 2024-10-25 | $65.88 | $65.88 | $65.43 | $65.43 | $65.35 | 10,935 |
| 2024-10-24 | $65.94 | $65.94 | $65.65 | $65.82 | $65.73 | 22,324 |
| 2024-10-23 | $65.78 | $65.80 | $65.60 | $65.72 | $65.63 | 3,053 |
| 2024-10-22 | $66.28 | $66.28 | $66.19 | $66.19 | $66.10 | 2,705 |
| 2024-10-21 | $66.23 | $66.27 | $65.91 | $65.95 | $65.86 | 10,008 |
| 2024-10-18 | $66.53 | $66.53 | $66.38 | $66.38 | $66.30 | 6,394 |
| 2024-10-17 | $66.22 | $66.36 | $66.22 | $66.30 | $66.21 | 3,503 |
| 2024-10-16 | $66.10 | $66.10 | $65.99 | $66.00 | $65.91 | 8,593 |
| 2024-10-15 | $66.56 | $66.56 | $66.33 | $66.33 | $66.24 | 8,801 |
| 2024-10-14 | $66.66 | $66.66 | $66.50 | $66.55 | $66.46 | 9,768 |
| 2024-10-11 | $66.70 | $66.91 | $66.70 | $66.91 | $66.82 | 5,989 |
| 2024-10-10 | $66.53 | $66.72 | $66.50 | $66.72 | $66.63 | 3,939 |
| 2024-10-09 | $66.47 | $66.54 | $66.44 | $66.48 | $66.40 | 5,115 |
| 2024-10-08 | $66.67 | $66.83 | $66.60 | $66.83 | $66.74 | 3,742 |
| 2024-10-07 | $67.18 | $67.18 | $66.83 | $66.87 | $66.78 | 19,265 |
| 2024-10-04 | $67.30 | $67.35 | $67.23 | $67.32 | $67.32 | 6,386 |
| 2024-10-03 | $67.85 | $67.85 | $67.62 | $67.76 | $67.76 | 9,598 |
| 2024-10-02 | $68.30 | $68.30 | $68.10 | $68.18 | $68.18 | 9,098 |
| 2024-10-01 | $68.43 | $68.43 | $67.97 | $68.16 | $68.16 | 12,054 |
| 2024-09-30 | $68.70 | $68.78 | $68.42 | $68.50 | $68.41 | 7,936 |
| 2024-09-27 | $68.68 | $68.68 | $68.40 | $68.40 | $68.31 | 6,838 |
| 2024-09-26 | $68.03 | $68.33 | $68.03 | $68.32 | $68.24 | 6,900 |
| 2024-09-25 | $68.17 | $68.17 | $67.56 | $67.56 | $67.47 | 9,502 |
| 2024-09-24 | $68.05 | $68.28 | $68.02 | $68.28 | $68.20 | 10,763 |
| 2024-09-23 | $67.80 | $67.88 | $67.74 | $67.79 | $67.70 | 7,976 |
| 2024-09-20 | $67.40 | $67.52 | $67.30 | $67.45 | $67.36 | 4,262 |
| 2024-09-19 | $67.43 | $67.61 | $67.26 | $67.53 | $67.44 | 5,718 |
| 2024-09-18 | $67.21 | $67.50 | $66.79 | $66.86 | $66.77 | 5,596 |
| 2024-09-17 | $66.76 | $66.98 | $66.76 | $66.92 | $66.84 | 1,812 |
| 2024-09-16 | $66.71 | $66.85 | $66.70 | $66.85 | $66.76 | 7,335 |
| 2024-09-13 | $66.54 | $66.54 | $66.39 | $66.39 | $66.30 | 3,439 |
| 2024-09-12 | $66.11 | $66.55 | $66.10 | $66.55 | $66.47 | 2,140 |
| 2024-09-11 | $65.71 | $66.09 | $65.59 | $66.08 | $66.00 | 2,582 |
| 2024-09-10 | $65.93 | $65.93 | $65.93 | $65.93 | $65.84 | 925 |
| 2024-09-09 | $65.90 | $66.01 | $65.88 | $65.93 | $65.84 | 5,232 |
| 2024-09-06 | $66.52 | $66.52 | $66.02 | $66.07 | $65.98 | 3,231 |
| 2024-09-05 | $66.65 | $66.70 | $66.54 | $66.68 | $66.59 | 4,821 |
| 2024-09-04 | $66.55 | $66.66 | $66.52 | $66.53 | $66.45 | 1,844 |
| 2024-09-03 | $66.73 | $66.85 | $66.41 | $66.42 | $66.34 | 7,630 |
| 2024-08-30 | $67.16 | $67.23 | $66.98 | $67.10 | $67.10 | 4,167 |
| 2024-08-29 | $67.35 | $67.49 | $67.32 | $67.37 | $67.37 | 2,592 |
| 2024-08-28 | $67.29 | $67.29 | $67.05 | $67.21 | $67.21 | 15,848 |
| 2024-08-27 | $67.08 | $67.28 | $67.08 | $67.27 | $67.27 | 4,050 |
| 2024-08-26 | $67.12 | $67.16 | $67.07 | $67.07 | $67.07 | 5,688 |
| 2024-08-23 | $66.61 | $67.34 | $66.60 | $67.34 | $67.34 | 15,520 |
| 2024-08-22 | $66.54 | $66.54 | $66.32 | $66.37 | $66.37 | 19,684 |
| 2024-08-21 | $66.76 | $66.88 | $66.73 | $66.78 | $66.78 | 4,657 |
| 2024-08-20 | $66.72 | $66.82 | $66.72 | $66.82 | $66.82 | 3,391 |
| 2024-08-19 | $66.28 | $66.67 | $66.28 | $66.67 | $66.67 | 4,998 |
| 2024-08-16 | $65.70 | $66.06 | $65.70 | $66.06 | $66.06 | 2,827 |
| 2024-08-15 | $65.49 | $65.68 | $65.45 | $65.45 | $65.45 | 7,079 |
| 2024-08-14 | $65.55 | $65.57 | $65.35 | $65.35 | $65.35 | 1,606 |
| 2024-08-13 | $65.49 | $65.72 | $65.38 | $65.71 | $65.71 | 12,853 |
| 2024-08-12 | $65.36 | $65.37 | $65.18 | $65.20 | $65.20 | 4,388 |
| 2024-08-09 | $65.12 | $65.16 | $65.07 | $65.08 | $65.08 | 10,286 |
| 2024-08-08 | $64.94 | $65.23 | $64.85 | $65.19 | $65.19 | 4,752 |
| 2024-08-07 | $64.83 | $64.83 | $64.52 | $64.52 | $64.52 | 2,945 |
| 2024-08-06 | $64.28 | $64.74 | $64.20 | $64.57 | $64.57 | 25,338 |
| 2024-08-05 | $64.08 | $64.33 | $63.99 | $64.27 | $64.27 | 18,865 |
| 2024-08-02 | $64.64 | $64.68 | $64.43 | $64.53 | $64.53 | 19,539 |
| 2024-08-01 | $64.74 | $64.88 | $64.21 | $64.36 | $64.36 | 9,872 |
| 2024-07-31 | $64.64 | $64.93 | $64.61 | $64.78 | $64.69 | 63,955 |
| 2024-07-30 | $64.76 | $64.82 | $64.71 | $64.78 | $64.69 | 169,070 |
| 2024-07-29 | $64.76 | $64.93 | $64.67 | $64.90 | $64.82 | 36,307 |
| 2024-07-26 | $65.01 | $65.08 | $64.92 | $64.93 | $64.85 | 44,410 |
| 2024-07-25 | $64.80 | $64.95 | $64.71 | $64.84 | $64.75 | 31,182 |
| 2024-07-24 | $65.39 | $65.53 | $65.20 | $65.21 | $65.21 | 35,851 |
| 2024-07-23 | $65.65 | $65.65 | $65.55 | $65.57 | $65.57 | 102,282 |
| 2024-07-22 | $65.84 | $65.86 | $65.72 | $65.83 | $65.83 | 56,112 |
| 2024-07-19 | $66.28 | $66.35 | $66.23 | $66.23 | $66.23 | 52,655 |
| 2024-07-18 | $66.72 | $66.77 | $66.40 | $66.40 | $66.40 | 35,095 |
| 2024-07-17 | $66.73 | $66.78 | $66.62 | $66.66 | $66.66 | 44,732 |
| 2024-07-16 | $66.56 | $66.74 | $66.56 | $66.74 | $66.74 | 53,312 |
| 2024-07-15 | $67.22 | $67.22 | $66.95 | $66.95 | $66.95 | 7,313 |
| 2024-07-12 | $67.08 | $67.24 | $67.08 | $67.19 | $67.19 | 2,717 |
| 2024-07-11 | $67.18 | $67.23 | $66.90 | $66.90 | $66.90 | 5,367 |
| 2024-07-10 | $66.81 | $66.82 | $66.72 | $66.81 | $66.81 | 9,602 |
| 2024-07-09 | $66.75 | $66.75 | $66.58 | $66.75 | $66.75 | 5,592 |
| 2024-07-08 | $66.78 | $66.82 | $66.67 | $66.68 | $66.68 | 21,383 |
| 2024-07-05 | $66.80 | $66.85 | $66.76 | $66.85 | $66.85 | 2,392 |
| 2024-07-03 | $66.24 | $66.60 | $66.24 | $66.46 | $66.46 | 9,815 |
| 2024-07-02 | $65.98 | $66.02 | $65.98 | $66.02 | $66.02 | 522 |
| 2024-07-01 | $66.13 | $66.13 | $65.83 | $65.86 | $65.86 | 2,584 |
| 2024-06-28 | $66.15 | $66.23 | $66.02 | $66.09 | $66.01 | 15,559 |
| 2024-06-27 | $66.04 | $66.04 | $65.82 | $65.86 | $65.78 | 4,718 |
| 2024-06-26 | $65.90 | $65.90 | $65.90 | $65.90 | $65.82 | 9,579 |
| 2024-06-25 | $65.81 | $65.87 | $65.75 | $65.87 | $65.79 | 1,242 |
| 2024-06-24 | $65.87 | $66.00 | $65.87 | $65.98 | $65.90 | 12,123 |
| 2024-06-21 | $65.96 | $65.96 | $65.74 | $65.82 | $65.73 | 24,709 |
| 2024-06-20 | $66.05 | $66.08 | $65.88 | $65.97 | $65.88 | 4,726 |
| 2024-06-18 | $65.63 | $65.93 | $65.63 | $65.93 | $65.84 | 12,202 |
| 2024-06-17 | $65.35 | $65.51 | $65.34 | $65.51 | $65.43 | 7,287 |
| 2024-06-14 | $65.42 | $65.53 | $65.42 | $65.52 | $65.43 | 15,340 |
| 2024-06-13 | $65.79 | $65.79 | $65.63 | $65.74 | $65.65 | 8,127 |
| 2024-06-12 | $66.23 | $66.35 | $65.89 | $65.92 | $65.84 | 19,633 |
| 2024-06-11 | $65.32 | $65.42 | $65.31 | $65.42 | $65.34 | 720 |
| 2024-06-10 | $65.31 | $65.42 | $65.31 | $65.39 | $65.31 | 5,007 |
| 2024-06-07 | $65.39 | $65.39 | $65.14 | $65.17 | $65.08 | 17,330 |
| 2024-06-06 | $66.02 | $66.04 | $65.96 | $65.97 | $65.89 | 2,427 |
| 2024-06-05 | $65.83 | $65.83 | $65.75 | $65.82 | $65.73 | 12,991 |
| 2024-06-04 | $65.79 | $65.84 | $65.79 | $65.84 | $65.75 | 7,989 |
| 2024-06-03 | $66.00 | $66.16 | $66.00 | $66.10 | $66.02 | 7,446 |
| 2024-05-31 | $66.07 | $66.09 | $65.86 | $65.91 | $65.74 | 19,953 |
| 2024-05-30 | $65.79 | $65.81 | $65.74 | $65.74 | $65.57 | 1,372 |
| 2024-05-29 | $65.65 | $65.65 | $65.52 | $65.54 | $65.37 | 19,890 |
| 2024-05-28 | $66.11 | $66.11 | $65.87 | $65.88 | $65.71 | 5,820 |
| 2024-05-24 | $65.67 | $65.67 | $65.63 | $65.67 | $65.67 | 4,617 |
| 2024-05-23 | $65.77 | $65.77 | $65.39 | $65.44 | $65.44 | 4,042 |
| 2024-05-22 | $65.98 | $65.98 | $65.48 | $65.57 | $65.57 | 16,828 |
| 2024-05-21 | $66.15 | $66.15 | $66.02 | $66.05 | $66.05 | 1,120 |
| 2024-05-20 | $66.12 | $66.13 | $66.04 | $66.07 | $66.07 | 6,741 |
| 2024-05-17 | $66.19 | $66.38 | $66.19 | $66.31 | $66.31 | 19,239 |
| 2024-05-16 | $65.92 | $66.15 | $65.92 | $66.15 | $66.15 | 1,615 |
| 2024-05-15 | $65.88 | $66.30 | $65.63 | $66.30 | $66.30 | 6,974 |
| 2024-05-14 | $65.55 | $65.62 | $65.52 | $65.62 | $65.62 | 2,385 |
| 2024-05-13 | $65.55 | $65.55 | $65.40 | $65.43 | $65.43 | 1,757 |
| 2024-05-10 | $65.50 | $65.50 | $65.34 | $65.42 | $65.42 | 5,699 |
| 2024-05-09 | $65.45 | $65.56 | $65.43 | $65.53 | $65.53 | 2,054 |
| 2024-05-08 | $65.04 | $65.12 | $65.02 | $65.12 | $65.12 | 1,660 |
| 2024-05-07 | $65.51 | $65.51 | $65.28 | $65.33 | $65.33 | 6,025 |
| 2024-05-06 | $65.65 | $65.65 | $65.55 | $65.55 | $65.55 | 2,381 |
| 2024-05-03 | $65.61 | $65.64 | $65.46 | $65.46 | $65.46 | 4,305 |
| 2024-05-02 | $64.65 | $65.03 | $64.61 | $64.99 | $64.99 | 5,075 |
| 2024-05-01 | $64.22 | $64.78 | $64.21 | $64.36 | $64.36 | 6,700 |
| 2024-04-30 | $64.48 | $64.48 | $64.20 | $64.20 | $64.12 | 3,599 |
| 2024-04-29 | $65.01 | $65.14 | $65.01 | $65.09 | $65.01 | 6,428 |
| 2024-04-26 | $64.73 | $64.86 | $64.73 | $64.74 | $64.66 | 4,588 |
| 2024-04-25 | $64.36 | $64.58 | $64.32 | $64.58 | $64.58 | 2,457 |
| 2024-04-24 | $64.50 | $64.50 | $64.28 | $64.43 | $64.43 | 16,652 |
| 2024-04-23 | $64.11 | $64.25 | $64.09 | $64.25 | $64.25 | 4,226 |
| 2024-04-22 | $63.71 | $63.89 | $63.71 | $63.89 | $63.89 | 10,581 |
| 2024-04-19 | $63.65 | $63.65 | $63.54 | $63.57 | $63.57 | 1,536 |
| 2024-04-18 | $63.69 | $63.73 | $63.59 | $63.61 | $63.61 | 1,008 |
| 2024-04-17 | $63.70 | $63.80 | $63.49 | $63.73 | $63.73 | 4,982 |
| 2024-04-16 | $63.43 | $63.48 | $63.32 | $63.45 | $63.45 | 14,548 |
| 2024-04-15 | $63.96 | $64.07 | $63.76 | $63.82 | $63.82 | 8,620 |
| 2024-04-12 | $64.07 | $64.07 | $63.95 | $63.96 | $63.96 | 2,584 |
| 2024-04-11 | $64.80 | $64.85 | $64.47 | $64.78 | $64.78 | 1,923 |
| 2024-04-10 | $64.69 | $64.69 | $64.50 | $64.50 | $64.50 | 2,393 |
| 2024-04-09 | $65.76 | $65.76 | $65.50 | $65.62 | $65.62 | 4,449 |
| 2024-04-08 | $65.40 | $65.40 | $65.31 | $65.37 | $65.37 | 1,789 |
| 2024-04-05 | $64.89 | $65.17 | $64.89 | $65.12 | $65.12 | 5,246 |
| 2024-04-04 | $65.55 | $65.55 | $65.12 | $65.13 | $65.13 | 4,411 |
| 2024-04-03 | $64.43 | $64.96 | $64.43 | $64.94 | $64.94 | 2,090 |
| 2024-04-02 | $64.46 | $64.58 | $64.45 | $64.48 | $64.48 | 2,555 |
| 2024-04-01 | $64.30 | $64.32 | $64.17 | $64.20 | $64.20 | 4,549 |
| 2024-03-28 | $64.46 | $64.62 | $64.46 | $64.57 | $64.48 | 1,681 |
| 2024-03-27 | $64.56 | $64.72 | $64.56 | $64.72 | $64.64 | 1,131 |
| 2024-03-26 | $64.75 | $64.76 | $64.70 | $64.70 | $64.61 | 5,797 |
| 2024-03-25 | $64.66 | $64.77 | $64.66 | $64.77 | $64.68 | 1,225 |
| 2024-03-22 | $64.59 | $64.61 | $64.51 | $64.51 | $64.51 | 3,213 |
| 2024-03-21 | $65.12 | $65.12 | $65.06 | $65.06 | $65.06 | 2,197 |
| 2024-03-20 | $64.54 | $65.25 | $64.53 | $65.25 | $65.25 | 19,333 |
| 2024-03-19 | $64.53 | $64.71 | $64.53 | $64.71 | $64.71 | 7,380 |
| 2024-03-18 | $65.02 | $65.07 | $64.91 | $64.95 | $64.95 | 4,251 |
| 2024-03-15 | $64.95 | $65.08 | $64.95 | $64.98 | $64.98 | 3,244 |
| 2024-03-14 | $65.37 | $65.37 | $65.12 | $65.20 | $65.20 | 4,516 |
| 2024-03-13 | $65.47 | $65.63 | $65.47 | $65.57 | $65.57 | 2,603 |
| 2024-03-12 | $65.33 | $65.40 | $65.27 | $65.40 | $65.40 | 4,323 |
| 2024-03-11 | $65.39 | $65.46 | $65.38 | $65.46 | $65.46 | 1,665 |
| 2024-03-08 | $65.78 | $65.78 | $65.53 | $65.54 | $65.54 | 3,633 |
| 2024-03-07 | $65.38 | $65.54 | $65.38 | $65.52 | $65.52 | 6,141 |
| 2024-03-06 | $65.00 | $65.08 | $64.96 | $65.00 | $65.00 | 3,956 |
| 2024-03-05 | $64.28 | $64.54 | $64.28 | $64.39 | $64.39 | 9,631 |
| 2024-03-04 | $64.57 | $64.57 | $64.41 | $64.41 | $64.41 | 8,582 |
| 2024-03-01 | $64.29 | $64.65 | $64.27 | $64.62 | $64.62 | 61,137 |
| 2024-02-29 | $64.48 | $64.67 | $64.35 | $64.42 | $64.34 | 3,217 |
| 2024-02-28 | $64.40 | $64.40 | $64.27 | $64.35 | $64.27 | 2,176 |
| 2024-02-27 | $64.74 | $64.84 | $64.74 | $64.83 | $64.75 | 1,574 |
| 2024-02-26 | $64.80 | $64.80 | $64.72 | $64.79 | $64.71 | 2,655 |
| 2024-02-23 | $65.10 | $65.10 | $64.94 | $65.01 | $65.01 | 13,427 |
| 2024-02-22 | $64.94 | $64.94 | $64.91 | $64.94 | $64.94 | 16,228 |
| 2024-02-21 | $64.90 | $64.90 | $64.74 | $64.87 | $64.87 | 5,743 |
| 2024-02-20 | $65.06 | $65.16 | $64.84 | $64.89 | $64.89 | 17,268 |
| 2024-02-16 | $64.42 | $64.72 | $64.42 | $64.68 | $64.68 | 9,486 |
| 2024-02-15 | $64.47 | $64.58 | $64.41 | $64.58 | $64.58 | 1,621 |
| 2024-02-14 | $64.15 | $64.27 | $64.10 | $64.26 | $64.26 | 12,988 |
| 2024-02-13 | $64.04 | $64.07 | $63.80 | $63.90 | $63.90 | 9,516 |
| 2024-02-12 | $64.51 | $64.75 | $64.51 | $64.68 | $64.68 | 15,589 |
| 2024-02-09 | $64.49 | $64.60 | $64.48 | $64.58 | $64.58 | 19,411 |
| 2024-02-08 | $64.16 | $64.31 | $64.16 | $64.29 | $64.29 | 13,225 |
| 2024-02-07 | $64.51 | $64.67 | $64.51 | $64.62 | $64.62 | 166,691 |
| 2024-02-06 | $64.23 | $64.60 | $64.23 | $64.60 | $64.60 | 135,435 |
| 2024-02-05 | $64.20 | $64.23 | $64.07 | $64.21 | $64.21 | 19,052 |
| 2024-02-02 | $64.62 | $64.70 | $64.41 | $64.52 | $64.52 | 4,357 |
| 2024-02-01 | $64.52 | $65.09 | $64.52 | $65.09 | $65.09 | 5,624 |
| 2024-01-31 | $65.42 | $65.61 | $65.01 | $65.05 | $64.97 | 7,517 |
| 2024-01-30 | $65.34 | $65.47 | $65.22 | $65.41 | $65.32 | 2,577 |
| 2024-01-29 | $65.33 | $65.55 | $65.24 | $65.55 | $65.46 | 6,690 |
| 2024-01-26 | $65.30 | $65.30 | $65.16 | $65.17 | $65.08 | 2,375 |
| 2024-01-25 | $65.44 | $65.44 | $65.15 | $65.25 | $65.16 | 12,472 |
| 2024-01-24 | $65.58 | $65.58 | $65.18 | $65.18 | $65.09 | 12,039 |
| 2024-01-23 | $65.18 | $65.18 | $65.13 | $65.13 | $65.04 | 975 |
| 2024-01-22 | $65.29 | $65.33 | $65.11 | $65.13 | $65.04 | 2,793 |
| 2024-01-19 | $65.17 | $65.36 | $65.12 | $65.36 | $65.28 | 41,625 |
| 2024-01-18 | $65.02 | $65.07 | $64.93 | $65.07 | $64.98 | 6,329 |
| 2024-01-17 | $64.75 | $64.89 | $64.72 | $64.89 | $64.80 | 6,630 |
| 2024-01-16 | $65.48 | $65.48 | $65.16 | $65.22 | $65.13 | 6,612 |
| 2024-01-12 | $66.46 | $66.61 | $66.20 | $66.20 | $66.12 | 3,614 |
| 2024-01-11 | $66.07 | $66.25 | $65.82 | $66.25 | $66.16 | 6,953 |
| 2024-01-10 | $66.20 | $66.39 | $66.20 | $66.38 | $66.29 | 335,256 |
| 2024-01-09 | $66.24 | $66.26 | $66.09 | $66.16 | $66.08 | 7,913 |
| 2024-01-08 | $66.14 | $66.52 | $66.14 | $66.52 | $66.43 | 5,324 |
| 2024-01-05 | $66.31 | $66.50 | $66.22 | $66.48 | $66.39 | 4,289 |
| 2024-01-04 | $66.42 | $66.44 | $66.30 | $66.36 | $66.27 | 4,639 |
| 2024-01-03 | $66.40 | $66.58 | $66.40 | $66.55 | $66.47 | 11,311 |
| 2024-01-02 | $67.04 | $67.11 | $66.85 | $66.85 | $66.76 | 7,398 |
| 2023-12-29 | $67.21 | $67.73 | $67.21 | $67.52 | $67.34 | 8,023 |
| 2023-12-28 | $67.68 | $67.93 | $67.68 | $67.68 | $67.50 | 17,413 |
| 2023-12-27 | $67.83 | $67.87 | $67.75 | $67.81 | $67.63 | 44,637 |
| 2023-12-26 | $67.47 | $67.62 | $67.47 | $67.59 | $67.41 | 10,411 |
| 2023-12-22 | $67.59 | $67.60 | $67.30 | $67.35 | $67.18 | 12,567 |
| 2023-12-21 | $67.08 | $67.37 | $67.08 | $67.37 | $67.19 | 7,476 |
| 2023-12-20 | $67.04 | $67.09 | $66.63 | $66.63 | $66.46 | 22,164 |
| 2023-12-19 | $66.74 | $67.05 | $66.74 | $66.97 | $66.79 | 26,594 |
| 2023-12-18 | $66.57 | $66.57 | $66.25 | $66.37 | $66.19 | 20,074 |
| 2023-12-15 | $66.29 | $66.57 | $66.11 | $66.38 | $66.21 | 26,936 |
| 2023-12-14 | $66.24 | $66.52 | $66.19 | $66.32 | $66.15 | 28,608 |
| 2023-12-13 | $65.06 | $66.04 | $65.04 | $66.04 | $65.86 | 6,516 |
| 2023-12-12 | $64.86 | $64.99 | $64.77 | $64.96 | $64.79 | 5,545 |
| 2023-12-11 | $64.94 | $65.04 | $64.94 | $65.04 | $64.87 | 6,366 |
| 2023-12-08 | $64.97 | $65.15 | $64.97 | $65.13 | $64.96 | 15,957 |
| 2023-12-07 | $65.07 | $65.44 | $65.05 | $65.36 | $65.19 | 4,849 |
| 2023-12-06 | $65.15 | $65.24 | $64.81 | $64.85 | $64.68 | 4,056 |
| 2023-12-05 | $64.87 | $64.94 | $64.83 | $64.88 | $64.71 | 5,464 |
| 2023-12-04 | $65.48 | $65.60 | $65.41 | $65.52 | $65.35 | 4,802 |
| 2023-12-01 | $65.39 | $66.06 | $65.39 | $66.06 | $66.06 | 7,580 |
| 2023-11-30 | $65.32 | $65.73 | $65.08 | $65.48 | $65.41 | 6,420 |
| 2023-11-29 | $65.52 | $65.71 | $65.49 | $65.51 | $65.44 | 6,669 |
| 2023-11-28 | $65.67 | $66.09 | $65.66 | $65.85 | $65.78 | 10,013 |
| 2023-11-27 | $65.42 | $65.48 | $65.26 | $65.47 | $65.40 | 13,433 |
| 2023-11-24 | $65.13 | $65.27 | $65.13 | $65.27 | $65.20 | 1,135 |
| 2023-11-22 | $64.84 | $64.84 | $64.70 | $64.79 | $64.72 | 1,224 |
| 2023-11-21 | $65.15 | $65.27 | $64.87 | $64.93 | $64.87 | 22,656 |
| 2023-11-20 | $64.68 | $65.03 | $64.68 | $64.98 | $64.91 | 5,790 |
| 2023-11-17 | $64.32 | $64.51 | $64.32 | $64.51 | $64.44 | 1,737 |
| 2023-11-16 | $64.10 | $64.16 | $63.94 | $64.03 | $63.96 | 6,936 |
| 2023-11-15 | $64.36 | $64.62 | $64.36 | $64.50 | $64.43 | 4,143 |
| 2023-11-14 | $63.90 | $64.51 | $63.90 | $64.51 | $64.44 | 5,229 |
| 2023-11-13 | $63.01 | $63.26 | $63.01 | $63.23 | $63.16 | 2,457 |
| 2023-11-10 | $62.94 | $63.05 | $62.86 | $63.05 | $63.05 | 4,208 |
| 2023-11-09 | $63.54 | $63.61 | $63.10 | $63.10 | $63.10 | 3,494 |
| 2023-11-08 | $63.51 | $63.51 | $63.38 | $63.38 | $63.38 | 3,434 |
| 2023-11-07 | $63.53 | $63.71 | $63.49 | $63.68 | $63.68 | 5,517 |
| 2023-11-06 | $64.35 | $64.35 | $64.23 | $64.23 | $64.23 | 6,160 |
| 2023-11-03 | $64.27 | $64.50 | $64.18 | $64.43 | $64.43 | 11,657 |
| 2023-11-02 | $63.83 | $63.83 | $63.48 | $63.67 | $63.67 | 5,241 |
| 2023-11-01 | $62.86 | $63.37 | $62.86 | $63.28 | $63.28 | 6,745 |
| 2023-10-31 | $62.74 | $62.86 | $62.58 | $62.86 | $62.79 | 4,517 |
| 2023-10-30 | $63.16 | $63.28 | $63.14 | $63.17 | $63.11 | 8,134 |
| 2023-10-27 | $63.05 | $63.05 | $62.76 | $62.77 | $62.70 | 1,532 |
| 2023-10-26 | $62.53 | $62.73 | $62.50 | $62.58 | $62.51 | 39,013 |
| 2023-10-25 | $62.76 | $62.76 | $62.49 | $62.59 | $62.52 | 23,057 |
| 2023-10-24 | $62.95 | $62.99 | $62.88 | $62.99 | $62.92 | 1,462 |
| 2023-10-23 | $62.61 | $62.79 | $62.53 | $62.75 | $62.68 | 5,732 |
| 2023-10-20 | $62.59 | $62.60 | $62.49 | $62.50 | $62.44 | 20,580 |
| 2023-10-19 | $62.61 | $62.88 | $62.58 | $62.73 | $62.73 | 7,310 |
| 2023-10-18 | $62.82 | $62.82 | $62.73 | $62.77 | $62.77 | 1,918 |
| 2023-10-17 | $62.90 | $63.16 | $62.90 | $63.03 | $63.03 | 7,027 |
| 2023-10-16 | $62.56 | $62.83 | $62.56 | $62.82 | $62.82 | 4,093 |
| 2023-10-13 | $62.54 | $62.60 | $62.30 | $62.40 | $62.40 | 5,766 |
| 2023-10-12 | $63.08 | $63.08 | $62.51 | $62.54 | $62.54 | 18,249 |
| 2023-10-11 | $63.39 | $63.50 | $63.29 | $63.48 | $63.48 | 2,405 |
| 2023-10-10 | $63.34 | $63.67 | $63.34 | $63.65 | $63.65 | 4,402 |
| 2023-10-09 | $63.18 | $63.49 | $63.14 | $63.49 | $63.49 | 6,534 |
| 2023-10-06 | $63.01 | $63.30 | $63.01 | $63.25 | $63.25 | 3,133 |
| 2023-10-05 | $62.68 | $63.10 | $62.68 | $63.09 | $63.09 | 7,633 |
| 2023-10-04 | $62.59 | $62.72 | $62.59 | $62.66 | $62.66 | 1,561 |
| 2023-10-03 | $62.47 | $62.47 | $62.28 | $62.38 | $62.38 | 4,825 |
| 2023-10-02 | $63.18 | $63.21 | $63.02 | $63.02 | $63.02 | 1,832 |
| 2023-09-29 | $63.97 | $63.97 | $63.70 | $63.70 | $63.63 | 5,804 |
| 2023-09-28 | $63.32 | $63.77 | $63.32 | $63.65 | $63.58 | 5,448 |
| 2023-09-27 | $63.21 | $63.21 | $62.74 | $62.94 | $62.87 | 6,462 |
| 2023-09-26 | $63.48 | $63.48 | $63.32 | $63.36 | $63.29 | 2,795 |
| 2023-09-25 | $63.54 | $63.65 | $63.50 | $63.64 | $63.57 | 2,865 |
| 2023-09-22 | $64.00 | $64.00 | $63.76 | $63.80 | $63.74 | 4,299 |
| 2023-09-21 | $63.58 | $63.68 | $63.55 | $63.55 | $63.48 | 1,805 |
| 2023-09-20 | $64.16 | $64.45 | $63.85 | $63.85 | $63.85 | 5,577 |
| 2023-09-19 | $63.95 | $64.07 | $63.92 | $63.95 | $63.95 | 1,205 |
| 2023-09-18 | $63.68 | $63.82 | $63.66 | $63.75 | $63.75 | 4,093 |
| 2023-09-15 | $63.87 | $63.87 | $63.69 | $63.69 | $63.69 | 1,351 |
| 2023-09-14 | $63.70 | $63.85 | $63.67 | $63.75 | $63.75 | 9,133 |
| 2023-09-13 | $63.47 | $63.67 | $63.47 | $63.57 | $63.57 | 1,749 |
| 2023-09-12 | $63.50 | $63.60 | $63.50 | $63.60 | $63.60 | 1,165 |
| 2023-09-11 | $63.87 | $63.87 | $63.64 | $63.68 | $63.68 | 7,055 |
| 2023-09-08 | $63.25 | $63.28 | $63.11 | $63.11 | $63.11 | 3,059 |
| 2023-09-07 | $63.21 | $63.21 | $63.10 | $63.14 | $63.14 | 4,560 |
| 2023-09-06 | $63.17 | $63.37 | $63.05 | $63.09 | $63.09 | 6,068 |
| 2023-09-05 | $63.25 | $63.25 | $63.03 | $63.16 | $63.16 | 7,864 |
| 2023-09-01 | $64.34 | $64.34 | $63.84 | $63.84 | $63.84 | 2,091 |
| 2023-08-31 | $64.09 | $64.23 | $64.05 | $64.21 | $64.14 | 4,030 |
| 2023-08-30 | $64.41 | $64.57 | $64.16 | $64.19 | $64.12 | 4,818 |
| 2023-08-29 | $63.46 | $64.26 | $63.46 | $64.26 | $64.19 | 3,251 |
| 2023-08-28 | $63.52 | $63.70 | $63.52 | $63.69 | $63.62 | 2,689 |
| 2023-08-25 | $63.54 | $63.56 | $63.32 | $63.53 | $63.46 | 20,401 |
| 2023-08-24 | $63.78 | $63.83 | $63.58 | $63.58 | $63.51 | 10,306 |
| 2023-08-23 | $63.68 | $64.17 | $63.68 | $64.13 | $64.06 | 2,903 |
| 2023-08-22 | $63.64 | $63.68 | $63.58 | $63.63 | $63.56 | 2,240 |
| 2023-08-21 | $63.54 | $63.58 | $63.34 | $63.56 | $63.49 | 4,847 |
| 2023-08-18 | $63.47 | $63.54 | $63.37 | $63.37 | $63.30 | 4,376 |
| 2023-08-17 | $63.71 | $63.79 | $63.39 | $63.42 | $63.35 | 4,347 |
| 2023-08-16 | $63.88 | $64.05 | $63.60 | $63.60 | $63.53 | 4,908 |
| 2023-08-15 | $64.20 | $64.22 | $63.91 | $63.95 | $63.88 | 2,792 |
| 2023-08-14 | $64.01 | $64.38 | $64.00 | $64.23 | $64.16 | 4,658 |
| 2023-08-11 | $64.48 | $64.48 | $64.28 | $64.31 | $64.24 | 6,883 |
| 2023-08-10 | $65.11 | $65.11 | $64.58 | $64.58 | $64.51 | 2,653 |
| 2023-08-09 | $64.69 | $64.72 | $64.63 | $64.67 | $64.60 | 5,918 |
| 2023-08-08 | $64.43 | $64.78 | $64.43 | $64.77 | $64.70 | 2,897 |
| 2023-08-07 | $64.95 | $65.09 | $64.95 | $65.08 | $65.01 | 5,015 |
| 2023-08-04 | $65.25 | $65.39 | $64.98 | $64.98 | $64.91 | 5,556 |
| 2023-08-03 | $64.71 | $65.00 | $64.62 | $64.79 | $64.72 | 7,188 |
| 2023-08-02 | $64.85 | $64.85 | $64.75 | $64.77 | $64.70 | 3,815 |
| 2023-08-01 | $65.43 | $65.50 | $65.39 | $65.46 | $65.38 | 3,963 |
| 2023-07-31 | $66.38 | $66.69 | $66.38 | $66.54 | $66.39 | 6,205 |
| 2023-07-28 | $66.06 | $66.06 | $65.90 | $65.93 | $65.79 | 20,156 |
| 2023-07-27 | $66.91 | $66.91 | $66.39 | $66.39 | $66.25 | 2,191 |
| 2023-07-26 | $66.84 | $67.12 | $66.84 | $67.01 | $66.87 | 2,273 |
| 2023-07-25 | $66.98 | $67.28 | $66.98 | $67.26 | $67.11 | 15,341 |
| 2023-07-24 | $66.60 | $66.85 | $66.60 | $66.75 | $66.60 | 11,771 |
| 2023-07-21 | $66.72 | $66.72 | $66.63 | $66.66 | $66.51 | 5,121 |
| 2023-07-20 | $67.45 | $67.45 | $67.08 | $67.14 | $66.99 | 3,800 |
| 2023-07-19 | $67.15 | $67.18 | $66.91 | $67.10 | $66.95 | 11,003 |
| 2023-07-18 | $67.60 | $67.60 | $67.43 | $67.46 | $67.31 | 1,145 |
| 2023-07-17 | $67.41 | $67.61 | $67.41 | $67.56 | $67.41 | 1,804 |
| 2023-07-14 | $67.99 | $68.00 | $67.67 | $67.67 | $67.52 | 4,688 |
| 2023-07-13 | $68.19 | $68.26 | $68.08 | $68.22 | $68.07 | 4,609 |
| 2023-07-12 | $66.92 | $67.27 | $66.92 | $67.23 | $67.08 | 7,475 |
| 2023-07-11 | $65.85 | $66.21 | $65.85 | $66.21 | $66.06 | 14,018 |
| 2023-07-10 | $65.65 | $66.13 | $65.65 | $66.11 | $65.97 | 8,748 |
| 2023-07-07 | $66.07 | $66.32 | $66.07 | $66.13 | $65.98 | 3,013 |
| 2023-07-06 | $65.70 | $65.70 | $65.40 | $65.58 | $65.44 | 3,690 |
| 2023-07-05 | $66.00 | $66.00 | $65.87 | $65.90 | $65.76 | 1,679 |
| 2023-07-03 | $66.06 | $66.14 | $66.06 | $66.08 | $65.94 | 2,151 |
| 2023-06-30 | $65.90 | $66.05 | $65.90 | $65.99 | $65.78 | 8,777 |
| 2023-06-29 | $65.48 | $65.70 | $65.48 | $65.58 | $65.38 | 6,666 |
| 2023-06-28 | $65.41 | $65.54 | $65.39 | $65.39 | $65.19 | 2,667 |
| 2023-06-27 | $66.51 | $66.51 | $66.20 | $66.27 | $66.06 | 4,029 |
| 2023-06-26 | $66.01 | $66.20 | $66.01 | $66.15 | $65.94 | 3,954 |
| 2023-06-23 | $66.09 | $66.23 | $66.09 | $66.16 | $66.16 | 7,907 |
| 2023-06-22 | $66.91 | $66.99 | $66.86 | $66.92 | $66.92 | 2,326 |
| 2023-06-21 | $66.99 | $67.36 | $66.99 | $67.27 | $67.27 | 3,104 |
| 2023-06-20 | $66.99 | $67.24 | $66.90 | $67.24 | $67.24 | 9,944 |
| 2023-06-16 | $68.12 | $68.12 | $67.89 | $68.03 | $68.03 | 5,774 |
| 2023-06-15 | $67.53 | $68.24 | $67.53 | $68.20 | $68.20 | 6,782 |
| 2023-06-14 | $67.45 | $67.62 | $67.27 | $67.27 | $67.27 | 15,488 |
| 2023-06-13 | $67.14 | $67.23 | $66.92 | $67.00 | $67.00 | 5,372 |
| 2023-06-12 | $66.89 | $66.90 | $66.78 | $66.88 | $66.88 | 2,809 |
| 2023-06-09 | $66.65 | $66.76 | $66.65 | $66.72 | $66.72 | 1,211 |
| 2023-06-08 | $66.38 | $66.48 | $66.38 | $66.47 | $66.47 | 2,557 |
| 2023-06-07 | $66.29 | $66.30 | $65.85 | $65.85 | $65.85 | 2,150 |
| 2023-06-06 | $65.82 | $66.10 | $65.77 | $66.07 | $66.07 | 14,971 |
| 2023-06-05 | $65.44 | $65.54 | $65.39 | $65.50 | $65.50 | 3,248 |
| 2023-06-02 | $65.59 | $65.60 | $65.42 | $65.42 | $65.42 | 24,511 |
| 2023-06-01 | $64.68 | $65.11 | $64.66 | $65.06 | $65.06 | 11,042 |
| 2023-05-31 | $64.08 | $64.45 | $64.08 | $64.45 | $64.39 | 5,508 |
| 2023-05-30 | $64.65 | $64.65 | $64.45 | $64.59 | $64.53 | 9,884 |
| 2023-05-26 | $64.52 | $64.60 | $64.43 | $64.58 | $64.53 | 4,431 |
| 2023-05-25 | $64.49 | $64.51 | $64.39 | $64.42 | $64.37 | 11,893 |
| 2023-05-24 | $64.75 | $64.81 | $64.72 | $64.78 | $64.73 | 14,352 |
| 2023-05-23 | $65.64 | $65.64 | $65.45 | $65.45 | $65.39 | 3,766 |
| 2023-05-22 | $65.65 | $65.88 | $65.65 | $65.85 | $65.79 | 3,976 |
| 2023-05-19 | $65.85 | $66.06 | $65.82 | $65.85 | $65.80 | 8,204 |
| 2023-05-18 | $65.48 | $65.59 | $65.41 | $65.59 | $65.53 | 6,856 |
| 2023-05-17 | $65.94 | $65.99 | $65.94 | $65.98 | $65.92 | 16,864 |
| 2023-05-16 | $65.92 | $65.95 | $65.86 | $65.87 | $65.82 | 2,739 |
| 2023-05-15 | $66.15 | $66.35 | $66.15 | $66.35 | $66.29 | 3,801 |
| 2023-05-12 | $66.15 | $66.20 | $65.73 | $65.79 | $65.74 | 12,935 |
| 2023-05-11 | $66.56 | $66.56 | $66.25 | $66.34 | $66.28 | 6,026 |
| 2023-05-10 | $67.21 | $67.23 | $66.83 | $67.08 | $67.02 | 5,406 |
| 2023-05-09 | $66.90 | $66.94 | $66.83 | $66.92 | $66.86 | 4,025 |
| 2023-05-08 | $67.24 | $67.30 | $67.11 | $67.11 | $67.06 | 13,412 |
| 2023-05-05 | $66.46 | $66.88 | $66.46 | $66.81 | $66.75 | 4,220 |
| 2023-05-04 | $65.97 | $66.37 | $65.97 | $66.26 | $66.20 | 9,969 |
| 2023-05-03 | $65.85 | $66.20 | $65.85 | $66.01 | $65.96 | 5,780 |
| 2023-05-02 | $66.05 | $66.05 | $65.87 | $65.94 | $65.89 | 8,807 |
| 2023-05-01 | $65.97 | $65.97 | $65.57 | $65.57 | $65.52 | 5,666 |
| 2023-04-28 | $65.28 | $65.51 | $65.28 | $65.51 | $65.41 | 1,509 |
| 2023-04-27 | $65.51 | $65.65 | $65.50 | $65.63 | $65.52 | 4,951 |
| 2023-04-26 | $65.41 | $65.42 | $65.31 | $65.31 | $65.21 | 5,611 |
| 2023-04-25 | $65.77 | $65.77 | $65.48 | $65.56 | $65.45 | 9,410 |
| 2023-04-24 | $66.22 | $66.33 | $66.10 | $66.27 | $66.16 | 4,485 |
| 2023-04-21 | $66.39 | $66.39 | $66.17 | $66.20 | $66.09 | 7,564 |
| 2023-04-20 | $66.70 | $67.00 | $66.70 | $66.70 | $66.59 | 3,399 |
| 2023-04-19 | $66.60 | $66.65 | $66.48 | $66.52 | $66.41 | 2,217 |
| 2023-04-18 | $66.54 | $66.64 | $66.54 | $66.61 | $66.50 | 3,797 |
| 2023-04-17 | $66.30 | $66.38 | $66.16 | $66.38 | $66.27 | 5,883 |
| 2023-04-14 | $66.99 | $66.99 | $66.34 | $66.38 | $66.38 | 5,865 |
| 2023-04-13 | $66.87 | $67.29 | $66.87 | $67.22 | $67.22 | 15,642 |
| 2023-04-12 | $66.29 | $66.35 | $66.15 | $66.23 | $66.23 | 4,251 |
| 2023-04-11 | $65.83 | $65.84 | $65.78 | $65.83 | $65.83 | 11,774 |
| 2023-04-10 | $65.66 | $65.75 | $65.55 | $65.75 | $65.75 | 7,334 |
| 2023-04-06 | $66.04 | $66.07 | $65.81 | $66.04 | $66.04 | 14,596 |
| 2023-04-05 | $66.32 | $66.50 | $66.32 | $66.49 | $66.49 | 3,107 |
| 2023-04-04 | $66.70 | $66.82 | $66.58 | $66.80 | $66.80 | 11,143 |
| 2023-04-03 | $67.01 | $67.25 | $66.84 | $67.20 | $67.20 | 10,580 |
| 2023-03-31 | $66.32 | $66.52 | $66.17 | $66.22 | $66.17 | 15,279 |
| 2023-03-30 | $66.40 | $66.46 | $66.24 | $66.46 | $66.41 | 5,686 |
| 2023-03-29 | $66.00 | $66.29 | $66.00 | $66.13 | $66.09 | 4,613 |
| 2023-03-28 | $66.18 | $66.39 | $66.18 | $66.39 | $66.34 | 1,522 |
| 2023-03-27 | $65.75 | $65.86 | $65.75 | $65.77 | $65.72 | 3,307 |
| 2023-03-24 | $65.81 | $65.85 | $65.70 | $65.79 | $65.74 | 2,740 |
| 2023-03-23 | $66.43 | $66.55 | $66.06 | $66.19 | $66.19 | 4,252 |
| 2023-03-22 | $66.08 | $66.82 | $66.08 | $66.20 | $66.20 | 6,195 |
| 2023-03-21 | $66.12 | $66.12 | $65.89 | $66.05 | $66.05 | 3,581 |
| 2023-03-20 | $66.47 | $66.55 | $66.44 | $66.53 | $66.53 | 5,685 |
| 2023-03-17 | $66.26 | $66.45 | $66.22 | $66.22 | $66.22 | 18,173 |
| 2023-03-16 | $65.69 | $65.92 | $65.69 | $65.92 | $65.92 | 4,950 |
| 2023-03-15 | $65.70 | $65.70 | $65.39 | $65.45 | $65.45 | 8,159 |
| 2023-03-14 | $65.97 | $66.17 | $65.94 | $66.15 | $66.15 | 3,700 |
| 2023-03-13 | $65.90 | $66.34 | $65.90 | $65.93 | $65.93 | 12,351 |
| 2023-03-10 | $65.46 | $65.70 | $65.01 | $65.02 | $65.02 | 24,531 |
| 2023-03-09 | $65.46 | $65.55 | $65.10 | $65.23 | $65.23 | 19,577 |
| 2023-03-08 | $65.33 | $65.41 | $65.12 | $65.29 | $65.29 | 10,704 |
| 2023-03-07 | $65.90 | $65.90 | $65.11 | $65.22 | $65.22 | 11,806 |
| 2023-03-06 | $66.60 | $66.64 | $66.48 | $66.55 | $66.55 | 6,980 |
| 2023-03-03 | $66.77 | $66.98 | $66.74 | $66.96 | $66.96 | 3,371 |
| 2023-03-02 | $66.38 | $66.61 | $66.38 | $66.58 | $66.58 | 2,368 |
| 2023-03-01 | $66.77 | $66.90 | $66.63 | $66.75 | $66.75 | 13,217 |
| 2023-02-28 | $66.73 | $66.83 | $66.55 | $66.58 | $66.55 | 2,172 |
| 2023-02-27 | $66.47 | $66.70 | $66.47 | $66.68 | $66.65 | 3,461 |
| 2023-02-24 | $66.62 | $66.62 | $66.51 | $66.56 | $66.56 | 6,920 |
| 2023-02-23 | $67.32 | $67.42 | $67.20 | $67.42 | $67.42 | 786 |
| 2023-02-22 | $67.59 | $67.61 | $67.27 | $67.34 | $67.34 | 5,963 |
| 2023-02-21 | $67.91 | $68.22 | $67.80 | $67.83 | $67.83 | 15,820 |
| 2023-02-17 | $67.78 | $68.14 | $67.73 | $68.14 | $68.14 | 7,166 |
| 2023-02-16 | $67.98 | $68.33 | $67.95 | $68.06 | $68.06 | 6,036 |
| 2023-02-15 | $68.06 | $68.35 | $67.97 | $68.33 | $68.33 | 8,520 |
| 2023-02-14 | $68.64 | $69.20 | $68.64 | $69.20 | $69.20 | 6,753 |
| 2023-02-13 | $68.73 | $69.02 | $68.70 | $68.91 | $68.91 | 3,479 |
| 2023-02-10 | $68.70 | $68.72 | $68.43 | $68.50 | $68.50 | 5,442 |
| 2023-02-09 | $69.27 | $69.34 | $68.60 | $68.60 | $68.60 | 9,895 |
| 2023-02-08 | $68.78 | $68.84 | $68.50 | $68.52 | $68.52 | 9,628 |
| 2023-02-07 | $68.25 | $69.09 | $68.21 | $68.81 | $68.81 | 14,662 |
| 2023-02-06 | $68.20 | $68.20 | $67.86 | $68.11 | $68.11 | 12,162 |
| 2023-02-03 | $68.98 | $69.17 | $68.47 | $68.50 | $68.50 | 24,816 |
| 2023-02-02 | $70.58 | $70.58 | $69.99 | $70.09 | $70.09 | 9,111 |
| 2023-02-01 | $70.19 | $70.72 | $69.71 | $70.58 | $70.58 | 19,196 |
| 2023-01-31 | $69.50 | $69.90 | $69.50 | $69.90 | $69.86 | 14,001 |
| 2023-01-30 | $70.07 | $70.12 | $69.85 | $69.89 | $69.85 | 5,515 |
| 2023-01-27 | $70.30 | $70.48 | $70.28 | $70.37 | $70.33 | 16,346 |
| 2023-01-26 | $70.38 | $70.48 | $70.20 | $70.48 | $70.44 | 2,664 |
| 2023-01-25 | $70.00 | $70.38 | $69.99 | $70.32 | $70.28 | 33,975 |
| 2023-01-24 | $69.49 | $69.80 | $69.49 | $69.71 | $69.67 | 5,870 |
| 2023-01-23 | $68.92 | $69.66 | $68.92 | $69.54 | $69.50 | 6,931 |
| 2023-01-20 | $68.80 | $69.02 | $68.80 | $68.95 | $68.91 | 9,008 |
| 2023-01-19 | $68.50 | $68.50 | $68.17 | $68.47 | $68.43 | 8,824 |
| 2023-01-18 | $69.72 | $69.76 | $68.64 | $68.67 | $68.64 | 9,667 |
| 2023-01-17 | $69.05 | $69.17 | $68.99 | $69.13 | $69.09 | 4,381 |
| 2023-01-13 | $68.68 | $69.10 | $68.68 | $69.09 | $69.05 | 8,865 |
| 2023-01-12 | $68.46 | $69.09 | $68.25 | $68.99 | $68.95 | 28,496 |
| 2023-01-11 | $68.36 | $68.36 | $68.22 | $68.35 | $68.31 | 2,295 |
| 2023-01-10 | $68.26 | $68.35 | $68.06 | $68.22 | $68.18 | 4,030 |
| 2023-01-09 | $68.47 | $68.76 | $68.39 | $68.40 | $68.36 | 16,424 |
| 2023-01-06 | $66.97 | $68.16 | $66.84 | $68.16 | $68.12 | 5,969 |
| 2023-01-05 | $66.90 | $66.94 | $66.69 | $66.78 | $66.74 | 4,208 |
| 2023-01-04 | $68.04 | $68.04 | $67.59 | $67.66 | $67.62 | 6,923 |
| 2023-01-03 | $66.70 | $66.91 | $66.44 | $66.56 | $66.52 | 41,979 |
| 2022-12-30 | $67.20 | $67.47 | $67.08 | $67.40 | $67.34 | 8,876 |
| 2022-12-29 | $66.74 | $67.14 | $66.74 | $67.09 | $67.03 | 8,803 |
| 2022-12-28 | $67.10 | $67.27 | $66.61 | $66.63 | $66.56 | 26,464 |
| 2022-12-27 | $66.52 | $66.75 | $66.52 | $66.57 | $66.50 | 8,618 |
| 2022-12-23 | $66.04 | $66.49 | $66.04 | $66.49 | $66.42 | 10,947 |
| 2022-12-22 | $66.18 | $66.19 | $65.81 | $65.99 | $65.92 | 13,497 |
| 2022-12-21 | $66.29 | $66.50 | $66.20 | $66.38 | $66.32 | 4,096 |
| 2022-12-20 | $66.08 | $66.08 | $65.82 | $65.93 | $65.87 | 8,210 |
| 2022-12-19 | $66.39 | $66.51 | $66.21 | $66.22 | $66.16 | 9,031 |
| 2022-12-16 | $66.09 | $66.29 | $66.09 | $66.18 | $66.12 | 19,974 |
| 2022-12-15 | $66.85 | $66.85 | $66.06 | $66.33 | $66.27 | 10,138 |
| 2022-12-14 | $67.91 | $68.01 | $67.57 | $67.79 | $67.73 | 14,575 |
| 2022-12-13 | $68.06 | $68.14 | $67.74 | $67.75 | $67.68 | 10,788 |
| 2022-12-12 | $66.82 | $66.83 | $66.60 | $66.80 | $66.74 | 7,089 |
| 2022-12-09 | $67.01 | $67.34 | $67.01 | $67.21 | $67.15 | 22,226 |
| 2022-12-08 | $67.05 | $67.05 | $66.87 | $67.02 | $66.96 | 28,750 |
| 2022-12-07 | $66.45 | $66.64 | $66.45 | $66.53 | $66.47 | 5,190 |
| 2022-12-06 | $66.60 | $66.60 | $66.12 | $66.21 | $66.14 | 4,199 |
| 2022-12-05 | $67.05 | $67.11 | $66.19 | $66.21 | $66.14 | 7,117 |
| 2022-12-02 | $67.00 | $67.31 | $66.99 | $67.31 | $67.31 | 21,526 |
| 2022-12-01 | $67.54 | $67.66 | $67.22 | $67.40 | $67.40 | 7,374 |
| 2022-11-30 | $66.60 | $67.28 | $66.12 | $67.21 | $67.19 | 10,383 |
| 2022-11-29 | $66.33 | $66.54 | $66.15 | $66.19 | $66.17 | 3,065 |
| 2022-11-28 | $66.16 | $66.28 | $65.77 | $65.80 | $65.78 | 8,002 |
| 2022-11-25 | $66.62 | $66.81 | $66.62 | $66.76 | $66.74 | 1,609 |
| 2022-11-23 | $66.05 | $66.72 | $66.05 | $66.72 | $66.70 | 6,716 |
| 2022-11-22 | $65.52 | $65.81 | $65.52 | $65.81 | $65.79 | 4,724 |
| 2022-11-21 | $65.48 | $65.59 | $65.23 | $65.36 | $65.34 | 6,146 |
| 2022-11-18 | $66.15 | $66.24 | $66.00 | $66.01 | $65.99 | 6,680 |
| 2022-11-17 | $65.76 | $66.27 | $65.76 | $66.18 | $66.16 | 11,470 |
| 2022-11-16 | $66.92 | $66.92 | $66.57 | $66.81 | $66.79 | 21,332 |
| 2022-11-15 | $66.72 | $67.07 | $66.44 | $66.97 | $66.95 | 14,358 |
| 2022-11-14 | $66.14 | $66.49 | $66.14 | $66.29 | $66.29 | 3,892 |
| 2022-11-11 | $65.91 | $66.40 | $65.87 | $66.39 | $66.39 | 21,059 |
| 2022-11-10 | $64.64 | $65.46 | $64.56 | $65.46 | $65.46 | 14,498 |
| 2022-11-09 | $63.79 | $63.90 | $63.49 | $63.56 | $63.56 | 9,326 |
| 2022-11-08 | $64.00 | $64.69 | $64.00 | $64.33 | $64.33 | 49,891 |
| 2022-11-07 | $64.07 | $64.11 | $63.86 | $64.09 | $64.09 | 8,390 |
| 2022-11-04 | $63.69 | $64.12 | $63.58 | $64.08 | $64.08 | 18,223 |
| 2022-11-03 | $62.22 | $62.50 | $62.18 | $62.30 | $62.30 | 11,390 |
| 2022-11-02 | $63.49 | $64.23 | $62.89 | $62.91 | $62.91 | 16,236 |
| 2022-11-01 | $63.72 | $63.72 | $63.23 | $63.32 | $63.32 | 2,798 |
| 2022-10-31 | $63.17 | $63.38 | $63.08 | $63.31 | $63.29 | 2,507 |
| 2022-10-28 | $63.42 | $63.64 | $63.29 | $63.52 | $63.50 | 6,574 |
| 2022-10-27 | $64.11 | $64.29 | $63.93 | $63.93 | $63.92 | 10,452 |
| 2022-10-26 | $63.97 | $64.45 | $63.97 | $64.27 | $64.25 | 10,596 |
| 2022-10-25 | $63.14 | $63.43 | $63.13 | $63.25 | $63.23 | 7,231 |
| 2022-10-24 | $62.32 | $62.53 | $62.20 | $62.49 | $62.47 | 14,017 |
| 2022-10-21 | $62.25 | $63.27 | $62.25 | $63.17 | $63.15 | 6,382 |
| 2022-10-20 | $62.56 | $62.86 | $62.11 | $62.13 | $62.12 | 6,933 |
| 2022-10-19 | $62.10 | $62.32 | $61.93 | $62.03 | $62.02 | 5,291 |
| 2022-10-18 | $62.57 | $62.69 | $62.07 | $62.37 | $62.36 | 4,235 |
| 2022-10-17 | $62.16 | $62.38 | $62.15 | $62.18 | $62.16 | 10,350 |
| 2022-10-14 | $62.20 | $62.20 | $61.33 | $61.39 | $61.37 | 9,953 |
| 2022-10-13 | $61.39 | $62.40 | $61.35 | $62.31 | $62.29 | 12,146 |
| 2022-10-12 | $61.87 | $62.13 | $61.87 | $62.03 | $62.01 | 3,552 |
| 2022-10-11 | $62.16 | $62.75 | $61.99 | $62.10 | $62.08 | 13,083 |
| 2022-10-10 | $62.42 | $62.55 | $62.14 | $62.36 | $62.35 | 6,143 |
| 2022-10-07 | $63.25 | $63.39 | $62.94 | $62.99 | $62.97 | 12,677 |
| 2022-10-06 | $63.65 | $63.68 | $63.33 | $63.48 | $63.46 | 7,549 |
| 2022-10-05 | $63.79 | $64.41 | $63.29 | $64.29 | $64.28 | 5,972 |
| 2022-10-04 | $64.10 | $64.43 | $64.01 | $64.34 | $64.32 | 18,154 |
| 2022-10-03 | $64.31 | $64.50 | $64.21 | $64.48 | $64.46 | 56,289 |
| 2022-09-30 | $64.15 | $64.15 | $63.30 | $63.30 | $63.28 | 7,489 |
| 2022-09-29 | $64.08 | $64.32 | $63.92 | $64.32 | $64.30 | 7,926 |
| 2022-09-28 | $64.07 | $64.64 | $63.86 | $64.48 | $64.46 | 9,445 |
| 2022-09-27 | $64.04 | $64.06 | $63.57 | $63.68 | $63.67 | 9,100 |
| 2022-09-26 | $64.34 | $64.56 | $63.67 | $63.88 | $63.86 | 47,938 |
| 2022-09-23 | $65.21 | $65.21 | $64.53 | $64.67 | $64.67 | 17,520 |
| 2022-09-22 | $65.74 | $65.80 | $65.54 | $65.80 | $65.80 | 5,268 |
| 2022-09-21 | $66.03 | $66.25 | $65.60 | $65.73 | $65.73 | 5,822 |
| 2022-09-20 | $66.27 | $66.34 | $66.10 | $66.27 | $66.27 | 4,012 |
| 2022-09-19 | $66.07 | $66.61 | $66.07 | $66.60 | $66.60 | 3,417 |
| 2022-09-16 | $66.21 | $66.55 | $66.20 | $66.55 | $66.55 | 7,485 |
| 2022-09-15 | $66.66 | $66.75 | $66.33 | $66.36 | $66.36 | 1,851 |
| 2022-09-14 | $66.67 | $66.89 | $66.64 | $66.77 | $66.77 | 2,999 |
| 2022-09-13 | $67.50 | $67.50 | $66.63 | $66.67 | $66.67 | 9,047 |
| 2022-09-12 | $68.11 | $68.27 | $68.08 | $68.16 | $68.16 | 5,818 |
| 2022-09-09 | $67.67 | $67.81 | $67.67 | $67.79 | $67.79 | 4,619 |
| 2022-09-08 | $66.58 | $66.90 | $66.56 | $66.85 | $66.85 | 8,871 |
| 2022-09-07 | $66.53 | $67.02 | $66.48 | $67.02 | $67.02 | 4,892 |
| 2022-09-06 | $66.94 | $66.94 | $66.64 | $66.64 | $66.64 | 5,232 |
| 2022-09-02 | $67.59 | $67.78 | $67.31 | $67.39 | $67.39 | 4,663 |
| 2022-09-01 | $67.57 | $67.57 | $67.13 | $67.18 | $67.18 | 4,451 |
| 2022-08-31 | $67.85 | $67.93 | $67.76 | $67.76 | $67.76 | 2,014 |
| 2022-08-30 | $68.45 | $68.45 | $67.79 | $67.87 | $67.87 | 8,221 |
| 2022-08-29 | $68.31 | $68.55 | $68.21 | $68.34 | $68.34 | 2,494 |
| 2022-08-26 | $69.30 | $69.30 | $68.17 | $68.20 | $68.20 | 6,865 |
| 2022-08-25 | $68.91 | $69.13 | $68.91 | $69.13 | $69.13 | 4,996 |
| 2022-08-24 | $68.18 | $68.43 | $68.18 | $68.43 | $68.43 | 1,759 |
| 2022-08-23 | $68.13 | $68.92 | $68.13 | $68.63 | $68.63 | 37,909 |
| 2022-08-22 | $68.32 | $68.32 | $68.00 | $68.11 | $68.11 | 18,238 |
| 2022-08-19 | $68.28 | $68.28 | $67.99 | $68.11 | $68.11 | 29,793 |
| 2022-08-18 | $68.86 | $68.86 | $68.46 | $68.56 | $68.56 | 4,560 |
| 2022-08-17 | $68.61 | $68.93 | $68.47 | $68.70 | $68.70 | 34,740 |
| 2022-08-16 | $69.44 | $69.58 | $69.38 | $69.55 | $69.55 | 7,232 |
| 2022-08-15 | $69.62 | $69.63 | $69.50 | $69.52 | $69.52 | 5,588 |
| 2022-08-12 | $70.41 | $70.54 | $70.20 | $70.54 | $70.54 | 2,382 |
| 2022-08-11 | $70.46 | $70.61 | $70.29 | $70.29 | $70.29 | 15,272 |
| 2022-08-10 | $69.80 | $70.32 | $69.70 | $70.09 | $70.09 | 15,168 |
| 2022-08-09 | $69.02 | $69.05 | $68.89 | $68.89 | $68.89 | 3,553 |
| 2022-08-08 | $69.16 | $69.28 | $69.10 | $69.11 | $69.11 | 3,333 |
| 2022-08-05 | $68.09 | $68.48 | $68.09 | $68.45 | $68.45 | 5,799 |
| 2022-08-04 | $68.83 | $69.10 | $68.83 | $69.04 | $69.04 | 3,103 |
| 2022-08-03 | $68.63 | $68.84 | $68.32 | $68.81 | $68.81 | 4,505 |
| 2022-08-02 | $68.68 | $68.88 | $68.53 | $68.54 | $68.54 | 4,363 |
| 2022-08-01 | $69.42 | $69.73 | $69.38 | $69.55 | $69.55 | 6,359 |
| 2022-07-29 | $68.59 | $69.21 | $68.53 | $69.16 | $69.16 | 5,318 |
| 2022-07-28 | $68.92 | $69.10 | $68.89 | $69.10 | $69.10 | 3,690 |
| 2022-07-27 | $68.61 | $69.35 | $68.56 | $69.22 | $69.22 | 3,596 |
| 2022-07-26 | $68.75 | $68.75 | $68.63 | $68.63 | $68.63 | 1,965 |
| 2022-07-25 | $68.81 | $68.89 | $68.73 | $68.89 | $68.89 | 5,170 |
| 2022-07-22 | $68.92 | $68.92 | $68.35 | $68.43 | $68.43 | 4,460 |
| 2022-07-21 | $68.12 | $68.48 | $68.12 | $68.48 | $68.48 | 10,454 |
| 2022-07-20 | $68.40 | $68.40 | $68.11 | $68.18 | $68.18 | 5,548 |
| 2022-07-19 | $68.26 | $68.39 | $68.25 | $68.29 | $68.29 | 10,464 |
| 2022-07-18 | $67.62 | $67.78 | $67.42 | $67.42 | $67.42 | 11,091 |
| 2022-07-15 | $67.07 | $67.30 | $66.93 | $67.23 | $67.23 | 3,647 |
| 2022-07-14 | $66.29 | $66.92 | $66.20 | $66.79 | $66.79 | 10,010 |
| 2022-07-13 | $66.84 | $67.25 | $66.64 | $66.95 | $66.95 | 8,471 |
| 2022-07-12 | $66.84 | $67.06 | $66.81 | $66.95 | $66.95 | 6,185 |
| 2022-07-11 | $66.63 | $66.84 | $66.56 | $66.62 | $66.62 | 8,142 |
| 2022-07-08 | $67.76 | $67.98 | $67.68 | $67.84 | $67.84 | 1,915 |
| 2022-07-07 | $67.57 | $67.80 | $67.55 | $67.75 | $67.75 | 9,150 |
| 2022-07-06 | $67.51 | $67.51 | $67.00 | $67.15 | $67.15 | 8,031 |
| 2022-07-05 | $67.07 | $67.31 | $66.98 | $67.31 | $67.31 | 11,878 |
| 2022-07-01 | $67.09 | $67.56 | $67.08 | $67.55 | $67.55 | 11,057 |
| 2022-06-30 | $68.42 | $68.49 | $68.07 | $68.32 | $68.32 | 6,434 |
| 2022-06-29 | $68.00 | $68.18 | $68.00 | $68.11 | $68.11 | 45,041 |
| 2022-06-28 | $68.58 | $68.66 | $68.35 | $68.35 | $68.35 | 5,788 |
| 2022-06-27 | $68.60 | $68.72 | $68.44 | $68.48 | $68.48 | 11,345 |
| 2022-06-24 | $68.65 | $68.83 | $68.65 | $68.73 | $68.73 | 3,956 |
| 2022-06-23 | $68.44 | $68.44 | $68.06 | $68.33 | $68.33 | 17,332 |
| 2022-06-22 | $68.65 | $68.74 | $68.58 | $68.61 | $68.61 | 10,116 |
| 2022-06-21 | $69.01 | $69.19 | $68.94 | $68.98 | $68.98 | 46,177 |
| 2022-06-17 | $68.91 | $68.94 | $68.32 | $68.66 | $68.66 | 20,080 |
| 2022-06-16 | $69.15 | $69.90 | $68.93 | $69.85 | $69.85 | 11,682 |
| 2022-06-15 | $68.56 | $69.52 | $68.52 | $69.36 | $69.36 | 35,791 |
| 2022-06-14 | $68.29 | $68.33 | $67.90 | $67.98 | $67.98 | 54,460 |
| 2022-06-13 | $69.08 | $69.08 | $68.56 | $68.60 | $68.60 | 26,572 |
| 2022-06-10 | $69.97 | $69.97 | $69.74 | $69.87 | $69.87 | 23,172 |
| 2022-06-09 | $70.53 | $70.63 | $70.26 | $70.32 | $70.32 | 19,028 |
| 2022-06-08 | $71.47 | $71.59 | $71.23 | $71.28 | $71.28 | 9,144 |
| 2022-06-07 | $71.05 | $71.75 | $71.05 | $71.70 | $71.70 | 6,250 |
| 2022-06-06 | $71.58 | $71.61 | $71.24 | $71.28 | $71.28 | 20,484 |
| 2022-06-03 | $71.67 | $71.68 | $71.37 | $71.40 | $71.40 | 9,434 |
| 2022-06-02 | $71.57 | $71.96 | $71.54 | $71.96 | $71.96 | 86,908 |
| 2022-06-01 | $71.54 | $71.61 | $70.99 | $71.11 | $71.11 | 13,417 |
| 2022-05-31 | $71.03 | $71.24 | $70.98 | $71.08 | $71.08 | 112,577 |
| 2022-05-27 | $70.84 | $70.96 | $70.76 | $70.90 | $70.90 | 27,679 |
| 2022-05-26 | $69.97 | $70.25 | $69.97 | $70.25 | $70.25 | 8,246 |
| 2022-05-25 | $69.90 | $70.25 | $69.89 | $70.18 | $70.18 | 5,601 |
| 2022-05-24 | $70.08 | $70.39 | $69.89 | $70.36 | $70.36 | 8,702 |
| 2022-05-23 | $70.30 | $70.45 | $70.24 | $70.35 | $70.35 | 12,949 |
| 2022-05-20 | $69.84 | $69.89 | $69.35 | $69.68 | $69.68 | 9,962 |
| 2022-05-19 | $69.58 | $69.97 | $69.58 | $69.88 | $69.88 | 15,381 |
| 2022-05-18 | $69.45 | $69.47 | $68.90 | $68.94 | $68.94 | 6,132 |
| 2022-05-17 | $69.55 | $69.57 | $69.31 | $69.49 | $69.49 | 5,496 |
| 2022-05-16 | $68.57 | $69.06 | $68.56 | $69.05 | $69.05 | 5,586 |
| 2022-05-13 | $68.08 | $68.63 | $68.08 | $68.63 | $68.63 | 10,975 |
| 2022-05-12 | $68.02 | $68.24 | $67.63 | $67.92 | $67.92 | 51,455 |
| 2022-05-11 | $69.37 | $69.75 | $68.65 | $68.69 | $68.69 | 14,737 |
| 2022-05-10 | $69.11 | $69.11 | $68.53 | $68.75 | $68.75 | 12,967 |
| 2022-05-09 | $69.59 | $69.59 | $68.81 | $68.91 | $68.91 | 37,191 |
| 2022-05-06 | $70.30 | $70.43 | $70.03 | $70.20 | $70.20 | 9,942 |
| 2022-05-05 | $70.91 | $70.91 | $70.21 | $70.50 | $70.50 | 19,911 |
| 2022-05-04 | $70.79 | $71.99 | $70.54 | $71.94 | $71.94 | 19,881 |
| 2022-05-03 | $70.48 | $70.55 | $70.27 | $70.35 | $70.35 | 6,158 |
| 2022-05-02 | $69.89 | $70.02 | $69.67 | $69.92 | $69.92 | 26,319 |
| 2022-04-29 | $70.92 | $70.98 | $70.00 | $70.04 | $70.04 | 14,337 |
| 2022-04-28 | $70.21 | $70.43 | $69.92 | $70.42 | $70.42 | 43,435 |
| 2022-04-27 | $70.51 | $70.79 | $70.39 | $70.57 | $70.57 | 15,359 |
| 2022-04-26 | $71.18 | $71.18 | $70.75 | $70.75 | $70.75 | 4,122 |
| 2022-04-25 | $70.83 | $71.10 | $70.75 | $71.10 | $71.10 | 10,986 |
| 2022-04-22 | $72.26 | $72.27 | $71.74 | $71.74 | $71.74 | 42,814 |
| 2022-04-21 | $73.45 | $73.45 | $73.01 | $73.12 | $73.12 | 5,176 |
| 2022-04-20 | $73.67 | $73.92 | $73.60 | $73.89 | $73.89 | 8,363 |
| 2022-04-19 | $73.01 | $73.23 | $73.01 | $73.17 | $73.17 | 3,972 |
| 2022-04-18 | $73.03 | $73.10 | $72.80 | $72.84 | $72.84 | 19,602 |
| 2022-04-14 | $73.68 | $73.68 | $73.43 | $73.54 | $73.54 | 10,124 |
| 2022-04-13 | $73.34 | $73.85 | $73.34 | $73.83 | $73.83 | 4,917 |
| 2022-04-12 | $74.07 | $74.25 | $73.86 | $73.86 | $73.86 | 14,979 |
| 2022-04-11 | $73.63 | $73.69 | $73.54 | $73.54 | $73.54 | 10,679 |
| 2022-04-08 | $73.67 | $73.99 | $73.64 | $73.95 | $73.95 | 4,968 |
| 2022-04-07 | $74.11 | $74.23 | $74.06 | $74.15 | $74.15 | 9,094 |
| 2022-04-06 | $75.09 | $75.09 | $74.27 | $74.52 | $74.52 | 94,878 |
| 2022-04-05 | $75.79 | $75.88 | $75.12 | $75.12 | $75.12 | 16,952 |
| 2022-04-04 | $74.46 | $74.89 | $74.46 | $74.79 | $74.79 | 6,995 |
| 2022-04-01 | $74.34 | $74.43 | $74.22 | $74.40 | $74.40 | 7,639 |
| 2022-03-31 | $74.32 | $74.47 | $74.20 | $74.20 | $74.20 | 74,669 |
| 2022-03-30 | $74.50 | $74.72 | $74.40 | $74.45 | $74.45 | 4,707 |
| 2022-03-29 | $74.17 | $74.52 | $74.17 | $74.50 | $74.50 | 3,132 |
| 2022-03-28 | $74.14 | $74.33 | $74.03 | $74.28 | $74.28 | 5,135 |
| 2022-03-25 | $74.52 | $74.61 | $74.41 | $74.57 | $74.57 | 12,371 |
| 2022-03-24 | $74.34 | $74.51 | $74.31 | $74.51 | $74.51 | 3,685 |
| 2022-03-23 | $73.96 | $74.42 | $73.96 | $74.36 | $74.36 | 7,884 |
| 2022-03-22 | $73.89 | $74.05 | $73.67 | $74.04 | $74.04 | 11,218 |
| 2022-03-21 | $73.49 | $73.58 | $73.24 | $73.34 | $73.34 | 12,418 |
| 2022-03-18 | $73.12 | $73.51 | $73.12 | $73.49 | $73.49 | 17,895 |
| 2022-03-17 | $72.72 | $73.29 | $72.72 | $73.19 | $73.19 | 10,566 |
| 2022-03-16 | $71.89 | $72.35 | $71.39 | $72.34 | $72.34 | 19,095 |
| 2022-03-15 | $71.40 | $71.66 | $71.09 | $71.44 | $71.44 | 3,825 |
| 2022-03-14 | $71.82 | $71.99 | $71.34 | $71.39 | $71.39 | 27,545 |
| 2022-03-11 | $72.65 | $72.66 | $72.27 | $72.28 | $72.28 | 49,564 |
| 2022-03-10 | $72.76 | $73.04 | $72.76 | $72.96 | $72.96 | 5,300 |
| 2022-03-09 | $72.65 | $72.68 | $72.52 | $72.64 | $72.64 | 4,820 |
| 2022-03-08 | $72.33 | $72.33 | $71.91 | $72.11 | $72.11 | 21,185 |
| 2022-03-07 | $72.99 | $73.04 | $72.53 | $72.60 | $72.60 | 26,203 |
| 2022-03-04 | $72.65 | $73.18 | $72.63 | $73.15 | $73.15 | 18,674 |
| 2022-03-03 | $72.67 | $72.85 | $72.49 | $72.63 | $72.63 | 11,970 |
| 2022-03-02 | $72.11 | $72.42 | $71.89 | $72.41 | $72.41 | 12,736 |
| 2022-03-01 | $72.08 | $72.10 | $71.84 | $71.95 | $71.95 | 8,925 |
| 2022-02-28 | $71.88 | $72.03 | $71.77 | $72.03 | $72.03 | 7,712 |
| 2022-02-25 | $71.61 | $71.72 | $71.56 | $71.72 | $71.72 | 5,728 |
| 2022-02-24 | $70.80 | $71.17 | $70.51 | $71.17 | $71.17 | 7,416 |
| 2022-02-23 | $72.07 | $72.11 | $71.72 | $71.72 | $71.72 | 28,799 |
| 2022-02-22 | $71.48 | $71.65 | $71.48 | $71.54 | $71.54 | 7,143 |
| 2022-02-18 | $71.37 | $71.40 | $71.10 | $71.14 | $71.14 | 9,450 |
| 2022-02-17 | $71.48 | $71.53 | $71.28 | $71.30 | $71.30 | 10,827 |
| 2022-02-16 | $71.07 | $71.40 | $71.07 | $71.38 | $71.38 | 4,847 |
| 2022-02-15 | $70.57 | $70.93 | $70.57 | $70.93 | $70.93 | 2,491 |
| 2022-02-14 | $70.60 | $70.70 | $70.50 | $70.64 | $70.64 | 5,428 |
| 2022-02-11 | $71.21 | $71.21 | $70.65 | $70.68 | $70.68 | 7,367 |
| 2022-02-10 | $71.34 | $71.74 | $70.96 | $71.04 | $71.04 | 7,167 |
| 2022-02-09 | $71.18 | $71.32 | $71.16 | $71.19 | $71.19 | 6,240 |
| 2022-02-08 | $70.63 | $70.89 | $70.63 | $70.81 | $70.81 | 19,064 |
| 2022-02-07 | $70.44 | $70.62 | $70.44 | $70.62 | $70.62 | 2,266 |
| 2022-02-04 | $70.11 | $70.23 | $69.99 | $70.16 | $70.16 | 7,829 |
| 2022-02-03 | $70.85 | $70.95 | $70.63 | $70.65 | $70.65 | 4,229 |
| 2022-02-02 | $70.90 | $70.90 | $70.63 | $70.76 | $70.76 | 4,660 |
| 2022-02-01 | $70.46 | $70.68 | $70.29 | $70.68 | $70.68 | 15,684 |
| 2022-01-31 | $70.02 | $70.14 | $69.88 | $70.07 | $70.07 | 36,596 |
| 2022-01-28 | $69.31 | $69.42 | $69.18 | $69.37 | $69.37 | 39,562 |
| 2022-01-27 | $70.13 | $70.16 | $69.69 | $69.74 | $69.74 | 9,966 |
| 2022-01-26 | $71.12 | $71.20 | $70.50 | $70.58 | $70.58 | 6,196 |
| 2022-01-25 | $70.84 | $71.12 | $70.82 | $71.02 | $71.02 | 3,538 |
| 2022-01-24 | $70.59 | $70.86 | $70.20 | $70.85 | $70.85 | 17,141 |
| 2022-01-21 | $71.40 | $71.50 | $71.19 | $71.22 | $71.22 | 6,682 |
| 2022-01-20 | $71.93 | $72.19 | $71.63 | $71.64 | $71.64 | 10,588 |
| 2022-01-19 | $71.77 | $71.77 | $71.49 | $71.49 | $71.49 | 4,916 |
| 2022-01-18 | $71.31 | $71.36 | $71.18 | $71.22 | $71.22 | 5,180 |
| 2022-01-14 | $71.80 | $71.80 | $71.42 | $71.58 | $71.58 | 7,981 |
| 2022-01-13 | $72.50 | $72.51 | $72.12 | $72.16 | $72.16 | 6,408 |
| 2022-01-12 | $72.01 | $72.32 | $72.01 | $72.30 | $72.30 | 8,022 |
| 2022-01-11 | $71.07 | $71.55 | $71.07 | $71.52 | $71.52 | 3,107 |
| 2022-01-10 | $70.98 | $71.20 | $70.98 | $71.19 | $71.19 | 5,420 |
| 2022-01-07 | $71.13 | $71.27 | $71.00 | $71.24 | $71.24 | 4,079 |
| 2022-01-06 | $71.05 | $71.15 | $70.99 | $71.06 | $71.06 | 9,725 |
| 2022-01-05 | $72.11 | $72.12 | $71.64 | $71.64 | $71.64 | 4,091 |
| 2022-01-04 | $71.58 | $71.89 | $71.58 | $71.84 | $71.84 | 9,385 |
| 2022-01-03 | $71.48 | $71.50 | $71.28 | $71.30 | $71.30 | 19,010 |
| 2021-12-31 | $71.96 | $72.15 | $71.96 | $72.09 | $72.09 | 4,116 |
| 2021-12-30 | $72.10 | $72.12 | $71.89 | $71.91 | $71.91 | 21,609 |
| 2021-12-29 | $71.80 | $72.12 | $71.80 | $71.95 | $71.95 | 16,256 |
| 2021-12-28 | $71.90 | $71.90 | $71.61 | $71.73 | $71.73 | 23,218 |
| 2021-12-27 | $71.70 | $71.87 | $71.70 | $71.83 | $71.83 | 12,176 |
| 2021-12-23 | $71.65 | $71.93 | $71.65 | $71.92 | $71.92 | 14,423 |
| 2021-12-22 | $71.45 | $71.64 | $71.45 | $71.63 | $71.63 | 14,499 |
| 2021-12-21 | $70.78 | $71.02 | $70.76 | $71.02 | $71.02 | 7,823 |
| 2021-12-20 | $70.69 | $70.70 | $70.52 | $70.52 | $70.52 | 14,975 |
| 2021-12-17 | $71.04 | $71.04 | $70.70 | $70.70 | $70.70 | 15,477 |
| 2021-12-16 | $71.51 | $71.55 | $71.12 | $71.25 | $71.25 | 18,873 |
| 2021-12-15 | $70.75 | $71.19 | $70.50 | $71.19 | $71.19 | 9,229 |
| 2021-12-14 | $70.48 | $70.71 | $70.46 | $70.48 | $70.48 | 10,376 |
| 2021-12-13 | $70.72 | $70.82 | $70.67 | $70.74 | $70.74 | 7,512 |
| 2021-12-10 | $71.09 | $71.21 | $71.06 | $71.15 | $71.15 | 19,101 |
| 2021-12-09 | $70.97 | $71.03 | $70.90 | $70.97 | $70.97 | 8,810 |
| 2021-12-08 | $70.90 | $71.26 | $70.88 | $71.24 | $71.24 | 7,729 |
| 2021-12-07 | $70.49 | $70.68 | $70.49 | $70.65 | $70.65 | 8,335 |
| 2021-12-06 | $69.84 | $70.00 | $69.81 | $69.94 | $69.94 | 13,730 |
| 2021-12-03 | $70.02 | $70.02 | $69.46 | $69.53 | $69.53 | 16,518 |
| 2021-12-02 | $70.41 | $70.58 | $70.35 | $70.39 | $70.39 | 16,714 |
| 2021-12-01 | $71.00 | $71.16 | $70.44 | $70.44 | $70.44 | 62,441 |
| 2021-11-30 | $70.99 | $71.20 | $70.14 | $70.72 | $70.72 | 8,564 |
| 2021-11-29 | $70.83 | $70.83 | $70.64 | $70.80 | $70.80 | 10,317 |
| 2021-11-26 | $70.99 | $70.99 | $70.64 | $70.74 | $70.74 | 9,380 |
| 2021-11-24 | $71.39 | $71.47 | $71.34 | $71.47 | $71.47 | 7,825 |
| 2021-11-23 | $71.69 | $71.80 | $71.57 | $71.80 | $71.80 | 5,639 |
| 2021-11-22 | $71.91 | $72.03 | $71.68 | $71.71 | $71.71 | 13,581 |
| 2021-11-19 | $72.12 | $72.12 | $71.78 | $71.81 | $71.81 | 13,669 |
| 2021-11-18 | $72.11 | $72.26 | $71.95 | $72.23 | $72.23 | 3,626 |
| 2021-11-17 | $72.19 | $72.28 | $72.08 | $72.10 | $72.10 | 8,658 |
| 2021-11-16 | $72.68 | $72.68 | $72.41 | $72.44 | $72.44 | 5,842 |
| 2021-11-15 | $73.05 | $73.08 | $72.91 | $72.91 | $72.91 | 18,815 |
| 2021-11-12 | $72.44 | $72.84 | $72.44 | $72.84 | $72.84 | 1,884 |
| 2021-11-11 | $72.49 | $72.57 | $72.36 | $72.38 | $72.38 | 9,419 |
| 2021-11-10 | $73.36 | $73.36 | $72.74 | $72.75 | $72.75 | 12,722 |
| 2021-11-09 | $73.50 | $73.50 | $73.15 | $73.30 | $73.30 | 9,611 |
| 2021-11-08 | $73.73 | $73.74 | $73.66 | $73.70 | $73.70 | 2,789 |
| 2021-11-05 | $73.39 | $73.57 | $73.30 | $73.49 | $73.49 | 6,464 |
| 2021-11-04 | $73.58 | $73.60 | $73.32 | $73.52 | $73.52 | 15,087 |
| 2021-11-03 | $73.73 | $74.04 | $73.67 | $74.04 | $74.04 | 8,869 |
| 2021-11-02 | $74.03 | $74.05 | $73.72 | $73.85 | $73.85 | 12,280 |
| 2021-11-01 | $74.76 | $74.76 | $74.65 | $74.67 | $74.67 | 56,385 |
| 2021-10-29 | $74.75 | $74.75 | $74.49 | $74.67 | $74.67 | 4,196 |
| 2021-10-28 | $74.58 | $74.99 | $74.58 | $74.90 | $74.90 | 6,677 |
| 2021-10-27 | $74.56 | $74.79 | $74.53 | $74.65 | $74.65 | 8,109 |
| 2021-10-26 | $74.62 | $74.64 | $74.49 | $74.53 | $74.53 | 5,093 |
| 2021-10-25 | $74.35 | $74.45 | $74.35 | $74.39 | $74.39 | 5,087 |
| 2021-10-22 | $74.31 | $74.49 | $74.05 | $74.12 | $74.12 | 5,092 |
| 2021-10-21 | $74.41 | $74.51 | $74.07 | $74.09 | $74.09 | 13,556 |
| 2021-10-20 | $74.40 | $74.66 | $74.40 | $74.66 | $74.66 | 7,586 |
| 2021-10-19 | $74.13 | $74.28 | $74.09 | $74.18 | $74.18 | 3,639 |
| 2021-10-18 | $73.48 | $73.68 | $73.48 | $73.64 | $73.64 | 5,064 |
| 2021-10-15 | $73.64 | $73.77 | $73.61 | $73.68 | $73.68 | 4,966 |
| 2021-10-14 | $73.72 | $73.72 | $73.59 | $73.65 | $73.65 | 9,965 |
| 2021-10-13 | $73.04 | $73.28 | $73.04 | $73.28 | $73.28 | 1,838 |
| 2021-10-12 | $73.13 | $73.14 | $73.00 | $73.01 | $73.01 | 6,673 |
| 2021-10-11 | $73.04 | $73.21 | $72.95 | $72.97 | $72.97 | 17,187 |
| 2021-10-08 | $72.73 | $72.73 | $72.50 | $72.60 | $72.60 | 53,098 |
| 2021-10-07 | $72.69 | $72.73 | $72.59 | $72.65 | $72.65 | 9,395 |
| 2021-10-06 | $72.04 | $72.26 | $71.91 | $72.26 | $72.26 | 7,299 |
| 2021-10-05 | $72.24 | $72.51 | $72.24 | $72.40 | $72.40 | 8,895 |
| 2021-10-04 | $72.36 | $72.47 | $72.26 | $72.41 | $72.41 | 4,867 |
| 2021-10-01 | $72.21 | $72.23 | $72.05 | $72.16 | $72.16 | 4,081 |
| 2021-09-30 | $71.65 | $72.07 | $71.63 | $71.79 | $71.79 | 7,607 |
| 2021-09-29 | $71.55 | $71.57 | $71.23 | $71.23 | $71.23 | 58,239 |
| 2021-09-28 | $72.00 | $72.00 | $71.80 | $71.90 | $71.90 | 19,775 |
| 2021-09-27 | $72.30 | $72.42 | $72.30 | $72.42 | $72.42 | 3,186 |
| 2021-09-24 | $72.08 | $72.12 | $71.92 | $72.07 | $72.07 | 3,401 |
| 2021-09-23 | $72.42 | $72.60 | $72.40 | $72.55 | $72.55 | 15,289 |
| 2021-09-22 | $71.94 | $72.38 | $71.94 | $71.95 | $71.95 | 5,364 |
| 2021-09-21 | $71.92 | $71.97 | $71.82 | $71.86 | $71.86 | 3,308 |
| 2021-09-20 | $72.00 | $72.12 | $71.88 | $72.12 | $72.12 | 13,582 |
| 2021-09-17 | $72.23 | $72.28 | $72.21 | $72.25 | $72.25 | 2,513 |
| 2021-09-16 | $72.52 | $72.52 | $72.33 | $72.42 | $72.42 | 3,850 |
| 2021-09-15 | $72.73 | $72.84 | $72.72 | $72.84 | $72.84 | 1,021 |
| 2021-09-14 | $73.15 | $73.15 | $72.67 | $72.70 | $72.70 | 7,983 |
| 2021-09-13 | $73.08 | $73.21 | $73.08 | $73.15 | $73.15 | 6,158 |
| 2021-09-10 | $73.16 | $73.16 | $73.01 | $73.01 | $73.01 | 3,116 |
| 2021-09-09 | $73.35 | $73.38 | $73.19 | $73.19 | $73.19 | 9,096 |
| 2021-09-08 | $73.24 | $73.31 | $73.15 | $73.22 | $73.22 | 8,169 |
| 2021-09-07 | $73.45 | $73.51 | $73.28 | $73.36 | $73.36 | 21,624 |
| 2021-09-03 | $73.94 | $74.14 | $73.84 | $74.02 | $74.02 | 7,009 |
| 2021-09-02 | $73.49 | $73.59 | $73.48 | $73.53 | $73.53 | 5,723 |
| 2021-09-01 | $73.11 | $73.32 | $73.06 | $73.14 | $73.14 | 7,563 |
| 2021-08-31 | $72.65 | $72.76 | $72.58 | $72.64 | $72.64 | 12,992 |
| 2021-08-30 | $72.55 | $72.55 | $72.43 | $72.46 | $72.46 | 18,327 |
| 2021-08-27 | $71.94 | $72.70 | $71.94 | $72.67 | $72.67 | 17,604 |
| 2021-08-26 | $72.08 | $72.08 | $71.92 | $71.92 | $71.92 | 3,441 |
| 2021-08-25 | $72.04 | $72.33 | $72.02 | $72.32 | $72.32 | 7,669 |
| 2021-08-24 | $72.05 | $72.23 | $71.98 | $72.07 | $72.07 | 12,020 |
| 2021-08-23 | $71.38 | $71.70 | $71.38 | $71.70 | $71.70 | 11,345 |
| 2021-08-20 | $70.88 | $71.02 | $70.78 | $70.94 | $70.94 | 42,795 |
| 2021-08-19 | $71.20 | $71.30 | $71.00 | $71.03 | $71.03 | 38,803 |
| 2021-08-18 | $71.99 | $72.11 | $71.86 | $71.91 | $71.91 | 72,645 |
| 2021-08-17 | $72.27 | $72.28 | $72.04 | $72.09 | $72.09 | 15,042 |
| 2021-08-16 | $72.90 | $72.97 | $72.78 | $72.96 | $72.96 | 10,629 |
| 2021-08-13 | $73.09 | $73.34 | $73.09 | $73.34 | $73.34 | 33,772 |
| 2021-08-12 | $72.95 | $73.03 | $72.90 | $72.90 | $72.90 | 4,390 |
| 2021-08-11 | $73.36 | $73.40 | $73.27 | $73.33 | $73.33 | 3,256 |
| 2021-08-10 | $72.88 | $73.03 | $72.88 | $73.03 | $73.03 | 3,037 |
| 2021-08-09 | $73.12 | $73.16 | $72.86 | $72.86 | $72.86 | 5,983 |
| 2021-08-06 | $73.35 | $73.35 | $73.08 | $73.09 | $73.09 | 16,538 |
| 2021-08-05 | $73.54 | $73.66 | $73.54 | $73.61 | $73.61 | 6,997 |
| 2021-08-04 | $73.75 | $73.78 | $73.28 | $73.32 | $73.32 | 49,286 |
| 2021-08-03 | $73.18 | $73.51 | $73.18 | $73.51 | $73.51 | 4,122 |
| 2021-08-02 | $73.18 | $73.33 | $73.13 | $73.15 | $73.15 | 2,446 |
| 2021-07-30 | $73.20 | $73.26 | $72.89 | $72.94 | $72.94 | 5,417 |
| 2021-07-29 | $73.35 | $73.64 | $73.35 | $73.54 | $73.54 | 6,710 |
| 2021-07-28 | $72.88 | $73.31 | $72.80 | $73.27 | $73.27 | 6,183 |
| 2021-07-27 | $73.11 | $73.23 | $73.05 | $73.18 | $73.18 | 2,281 |
| 2021-07-26 | $73.16 | $73.43 | $73.16 | $73.37 | $73.37 | 9,724 |
| 2021-07-23 | $73.39 | $73.39 | $73.17 | $73.24 | $73.24 | 1,993 |
| 2021-07-22 | $73.24 | $73.42 | $73.11 | $73.39 | $73.39 | 10,236 |
| 2021-07-21 | $72.73 | $73.16 | $72.73 | $73.15 | $73.15 | 7,748 |
| 2021-07-20 | $72.57 | $72.90 | $72.57 | $72.86 | $72.86 | 17,551 |
| 2021-07-19 | $73.10 | $73.10 | $72.77 | $72.88 | $72.88 | 23,527 |
| 2021-07-16 | $73.78 | $73.78 | $73.46 | $73.47 | $73.47 | 27,738 |
| 2021-07-15 | $74.00 | $74.02 | $73.69 | $73.75 | $73.75 | 10,155 |
| 2021-07-14 | $74.38 | $74.38 | $74.22 | $74.33 | $74.33 | 14,754 |
| 2021-07-13 | $74.24 | $74.30 | $73.99 | $74.00 | $74.00 | 4,899 |
| 2021-07-12 | $74.22 | $74.36 | $74.22 | $74.36 | $74.36 | 6,533 |
| 2021-07-09 | $74.29 | $74.51 | $74.27 | $74.51 | $74.51 | 8,211 |
| 2021-07-08 | $74.00 | $74.01 | $73.80 | $73.85 | $73.85 | 17,037 |
| 2021-07-07 | $74.68 | $74.68 | $74.25 | $74.39 | $74.39 | 37,602 |
| 2021-07-06 | $75.10 | $75.10 | $74.46 | $74.51 | $74.51 | 11,751 |
| 2021-07-02 | $74.39 | $74.89 | $74.39 | $74.84 | $74.84 | 8,559 |
| 2021-07-01 | $74.55 | $74.55 | $74.16 | $74.23 | $74.23 | 26,276 |
| 2021-06-30 | $74.50 | $74.69 | $74.48 | $74.52 | $74.52 | 18,794 |
| 2021-06-29 | $74.78 | $74.80 | $74.63 | $74.67 | $74.67 | 13,766 |
| 2021-06-28 | $75.18 | $75.27 | $75.18 | $75.19 | $75.19 | 4,263 |
| 2021-06-25 | $75.65 | $75.66 | $75.38 | $75.51 | $75.51 | 9,558 |
| 2021-06-24 | $75.37 | $75.43 | $75.27 | $75.41 | $75.41 | 7,789 |
| 2021-06-23 | $75.30 | $75.55 | $75.24 | $75.24 | $75.24 | 5,695 |
| 2021-06-22 | $74.71 | $75.18 | $74.65 | $75.11 | $75.11 | 20,934 |
| 2021-06-21 | $74.71 | $74.97 | $74.66 | $74.95 | $74.95 | 20,073 |
| 2021-06-18 | $74.56 | $74.64 | $74.36 | $74.49 | $74.49 | 52,455 |
| 2021-06-17 | $75.50 | $75.50 | $74.97 | $75.04 | $75.04 | 21,990 |
| 2021-06-16 | $76.62 | $76.71 | $75.69 | $75.71 | $75.71 | 16,892 |
| 2021-06-15 | $76.59 | $76.59 | $76.31 | $76.40 | $76.40 | 16,412 |
| 2021-06-14 | $76.77 | $76.79 | $76.64 | $76.68 | $76.68 | 6,585 |
| 2021-06-11 | $76.89 | $76.89 | $76.49 | $76.61 | $76.61 | 19,482 |
| 2021-06-10 | $76.85 | $77.16 | $76.85 | $77.10 | $77.10 | 11,223 |
| 2021-06-09 | $77.13 | $77.17 | $76.85 | $76.85 | $76.85 | 7,702 |
| 2021-06-08 | $77.01 | $77.01 | $76.92 | $76.98 | $76.98 | 21,589 |
| 2021-06-07 | $77.21 | $77.22 | $77.11 | $77.16 | $77.16 | 10,067 |
| 2021-06-04 | $76.87 | $77.02 | $76.87 | $77.02 | $77.02 | 11,683 |
| 2021-06-03 | $76.52 | $76.52 | $76.07 | $76.16 | $76.16 | 20,189 |
| 2021-06-02 | $76.91 | $77.16 | $76.90 | $77.16 | $77.16 | 10,934 |
| 2021-06-01 | $77.05 | $77.28 | $77.02 | $77.16 | $77.16 | 16,792 |
| 2021-05-28 | $76.48 | $76.73 | $76.48 | $76.64 | $76.64 | 30,911 |
| 2021-05-27 | $77.01 | $77.17 | $76.94 | $77.07 | $77.07 | 10,121 |
| 2021-05-26 | $77.10 | $77.22 | $77.00 | $77.06 | $77.06 | 4,686 |
| 2021-05-25 | $77.18 | $77.18 | $76.96 | $77.12 | $77.12 | 36,151 |
| 2021-05-24 | $76.99 | $77.16 | $76.97 | $77.15 | $77.15 | 39,678 |
| 2021-05-21 | $77.26 | $77.26 | $76.87 | $76.90 | $76.90 | 11,201 |
| 2021-05-20 | $77.33 | $77.35 | $77.25 | $77.31 | $77.31 | 13,632 |
| 2021-05-19 | $77.09 | $77.20 | $76.73 | $76.83 | $76.83 | 35,835 |
| 2021-05-18 | $77.60 | $77.62 | $77.41 | $77.57 | $77.57 | 18,388 |
| 2021-05-17 | $77.12 | $77.31 | $77.06 | $77.28 | $77.28 | 30,289 |
| 2021-05-14 | $77.18 | $77.44 | $77.18 | $77.40 | $77.40 | 13,741 |
| 2021-05-13 | $76.78 | $76.95 | $76.71 | $76.91 | $76.91 | 156,919 |
| 2021-05-12 | $77.37 | $77.37 | $76.82 | $76.83 | $76.83 | 136,817 |
| 2021-05-11 | $77.88 | $78.06 | $77.88 | $78.00 | $78.00 | 16,829 |
| 2021-05-10 | $78.45 | $78.45 | $77.99 | $78.00 | $78.00 | 10,811 |
| 2021-05-07 | $77.59 | $78.21 | $77.57 | $78.10 | $78.10 | 21,649 |
| 2021-05-06 | $77.08 | $77.46 | $77.08 | $77.46 | $77.46 | 11,336 |
| 2021-05-05 | $76.95 | $77.10 | $76.90 | $77.07 | $77.07 | 15,100 |
| 2021-05-04 | $76.79 | $76.79 | $76.47 | $76.70 | $76.70 | 22,688 |
| 2021-05-03 | $76.99 | $77.27 | $76.88 | $77.22 | $77.22 | 44,530 |
| 2021-04-30 | $77.19 | $77.20 | $76.61 | $76.66 | $76.66 | 37,820 |
| 2021-04-29 | $77.48 | $77.48 | $77.15 | $77.35 | $77.35 | 9,374 |
| 2021-04-28 | $77.07 | $77.54 | $77.05 | $77.54 | $77.54 | 12,581 |
| 2021-04-27 | $77.38 | $77.38 | $77.24 | $77.29 | $77.29 | 13,888 |
| 2021-04-26 | $77.55 | $77.67 | $77.50 | $77.65 | $77.65 | 30,602 |
| 2021-04-23 | $76.93 | $77.20 | $76.88 | $77.16 | $77.16 | 16,486 |
| 2021-04-22 | $76.87 | $76.95 | $76.60 | $76.67 | $76.67 | 9,520 |
| 2021-04-21 | $76.78 | $77.20 | $76.78 | $77.17 | $77.17 | 7,987 |
| 2021-04-20 | $77.36 | $77.42 | $76.73 | $76.85 | $76.85 | 12,846 |
| 2021-04-19 | $77.31 | $77.32 | $77.12 | $77.15 | $77.15 | 17,391 |
| 2021-04-16 | $77.04 | $77.04 | $76.92 | $76.92 | $76.92 | 10,040 |
| 2021-04-15 | $77.14 | $77.20 | $77.03 | $77.20 | $77.20 | 23,374 |
| 2021-04-14 | $76.50 | $76.99 | $76.50 | $76.93 | $76.93 | 20,464 |
| 2021-04-13 | $75.82 | $76.12 | $75.78 | $76.12 | $76.12 | 14,029 |
| 2021-04-12 | $75.89 | $75.91 | $75.77 | $75.80 | $75.80 | 9,455 |
| 2021-04-09 | $75.89 | $75.91 | $75.86 | $75.91 | $75.91 | 16,614 |
| 2021-04-08 | $76.03 | $76.16 | $75.99 | $76.16 | $76.16 | 15,350 |
| 2021-04-07 | $75.86 | $76.06 | $75.64 | $75.71 | $75.71 | 30,146 |
| 2021-04-06 | $76.00 | $76.51 | $76.00 | $76.51 | $76.51 | 65,909 |
| 2021-04-05 | $75.97 | $76.23 | $75.89 | $75.89 | $75.89 | 95,517 |
| 2021-04-01 | $75.60 | $75.82 | $75.60 | $75.80 | $75.80 | 14,243 |
| 2021-03-31 | $75.78 | $75.93 | $75.59 | $75.61 | $75.61 | 13,135 |
| 2021-03-30 | $75.72 | $75.79 | $75.50 | $75.55 | $75.55 | 13,900 |
| 2021-03-29 | $76.05 | $76.05 | $75.91 | $75.95 | $75.95 | 22,924 |
| 2021-03-26 | $75.80 | $76.02 | $75.79 | $75.97 | $75.97 | 25,382 |
| 2021-03-25 | $75.58 | $75.70 | $75.30 | $75.44 | $75.44 | 40,225 |
| 2021-03-24 | $75.72 | $75.92 | $75.53 | $75.53 | $75.53 | 13,298 |
| 2021-03-23 | $76.35 | $76.50 | $75.90 | $75.90 | $75.90 | 21,247 |
| 2021-03-22 | $77.04 | $77.18 | $76.95 | $77.10 | $77.10 | 35,858 |
| 2021-03-19 | $76.90 | $77.20 | $76.90 | $77.10 | $77.10 | 13,334 |
| 2021-03-18 | $77.33 | $77.66 | $77.17 | $77.20 | $77.20 | 10,600 |
| 2021-03-17 | $76.86 | $77.75 | $76.67 | $77.69 | $77.69 | 27,169 |
| 2021-03-16 | $77.14 | $77.22 | $77.04 | $77.12 | $77.12 | 14,224 |
| 2021-03-15 | $77.01 | $77.21 | $76.80 | $77.21 | $77.21 | 20,098 |
| 2021-03-12 | $77.07 | $77.33 | $77.00 | $77.28 | $77.28 | 8,250 |
| 2021-03-11 | $77.21 | $77.60 | $77.17 | $77.60 | $77.60 | 30,134 |
| 2021-03-10 | $77.02 | $77.04 | $76.74 | $77.03 | $77.03 | 30,546 |
| 2021-03-09 | $76.72 | $76.90 | $76.65 | $76.83 | $76.83 | 11,245 |
| 2021-03-08 | $76.37 | $76.46 | $76.07 | $76.07 | $76.07 | 26,068 |
| 2021-03-05 | $76.74 | $76.74 | $76.20 | $76.57 | $76.57 | 58,694 |
| 2021-03-04 | $77.52 | $77.75 | $76.77 | $76.92 | $76.92 | 36,974 |
| 2021-03-03 | $77.54 | $77.77 | $77.42 | $77.49 | $77.49 | 33,717 |
| 2021-03-02 | $77.66 | $78.03 | $77.58 | $77.94 | $77.94 | 23,657 |
| 2021-03-01 | $76.25 | $77.51 | $76.25 | $77.38 | $77.38 | 49,902 |
| 2021-02-26 | $77.59 | $77.59 | $76.65 | $76.65 | $76.65 | 86,554 |
| 2021-02-25 | $79.43 | $79.55 | $78.31 | $78.38 | $78.38 | 52,723 |
| 2021-02-24 | $78.75 | $79.34 | $78.69 | $79.34 | $79.34 | 40,336 |
| 2021-02-23 | $78.72 | $78.85 | $78.50 | $78.79 | $78.79 | 25,458 |
| 2021-02-22 | $78.59 | $78.96 | $78.54 | $78.79 | $78.79 | 30,595 |
| 2021-02-19 | $78.21 | $78.43 | $78.19 | $78.33 | $78.33 | 32,884 |
| 2021-02-18 | $77.28 | $77.38 | $77.07 | $77.38 | $77.38 | 20,289 |
| 2021-02-17 | $76.98 | $77.20 | $76.98 | $77.19 | $77.19 | 18,966 |
| 2021-02-16 | $77.25 | $77.40 | $77.16 | $77.27 | $77.27 | 31,707 |
| 2021-02-12 | $76.87 | $77.30 | $76.87 | $77.24 | $77.24 | 32,333 |
| 2021-02-11 | $77.36 | $77.36 | $77.15 | $77.20 | $77.20 | 13,625 |
| 2021-02-10 | $77.22 | $77.23 | $76.86 | $76.87 | $76.87 | 15,154 |
| 2021-02-09 | $76.91 | $77.08 | $76.83 | $77.04 | $77.04 | 16,281 |
| 2021-02-08 | $76.44 | $76.84 | $76.44 | $76.74 | $76.74 | 17,520 |
| 2021-02-05 | $76.13 | $76.44 | $76.13 | $76.41 | $76.41 | 11,008 |
| 2021-02-04 | $75.83 | $75.83 | $75.62 | $75.69 | $75.69 | 13,445 |
| 2021-02-03 | $75.83 | $75.94 | $75.78 | $75.94 | $75.94 | 51,811 |
| 2021-02-02 | $75.57 | $75.68 | $75.38 | $75.67 | $75.67 | 35,926 |
| 2021-02-01 | $76.00 | $76.09 | $75.84 | $75.89 | $75.89 | 26,042 |
| 2021-01-29 | $76.55 | $76.62 | $76.05 | $76.10 | $76.10 | 24,305 |
| 2021-01-28 | $76.10 | $76.64 | $76.10 | $76.55 | $76.55 | 22,344 |
| 2021-01-27 | $76.57 | $76.70 | $76.19 | $76.28 | $76.28 | 20,896 |
| 2021-01-26 | $77.11 | $77.25 | $77.07 | $77.20 | $77.20 | 23,458 |
| 2021-01-25 | $76.96 | $76.96 | $76.64 | $76.84 | $76.84 | 12,534 |
| 2021-01-22 | $76.89 | $76.98 | $76.83 | $76.88 | $76.88 | 15,110 |
| 2021-01-21 | $77.35 | $77.46 | $77.14 | $77.37 | $77.37 | 25,920 |
| 2021-01-20 | $77.04 | $77.29 | $77.04 | $77.20 | $77.20 | 42,978 |
| 2021-01-19 | $76.89 | $76.89 | $76.57 | $76.65 | $76.65 | 64,925 |
| 2021-01-15 | $76.85 | $76.91 | $76.52 | $76.77 | $76.77 | 23,927 |
| 2021-01-14 | $77.20 | $77.76 | $77.13 | $77.58 | $77.58 | 22,002 |
| 2021-01-13 | $77.07 | $77.24 | $76.98 | $77.06 | $77.06 | 22,768 |
| 2021-01-12 | $76.77 | $77.47 | $76.77 | $77.47 | $77.47 | 15,249 |
| 2021-01-11 | $76.52 | $76.85 | $76.39 | $76.70 | $76.70 | 55,392 |
| 2021-01-08 | $77.69 | $77.69 | $77.03 | $77.31 | $77.31 | 34,232 |
| 2021-01-07 | $77.18 | $77.41 | $77.01 | $77.41 | $77.41 | 36,288 |
| 2021-01-06 | $77.41 | $77.74 | $77.36 | $77.74 | $77.74 | 117,461 |
| 2021-01-05 | $76.77 | $77.49 | $76.77 | $77.36 | $77.36 | 23,436 |
| 2021-01-04 | $76.91 | $76.91 | $76.22 | $76.39 | $76.39 | 28,356 |
| 2020-12-31 | $77.04 | $77.10 | $76.67 | $76.83 | $76.83 | 25,844 |
| 2020-12-30 | $76.33 | $76.57 | $76.33 | $76.49 | $76.49 | 42,024 |
| 2020-12-29 | $75.87 | $75.95 | $75.80 | $75.82 | $75.82 | 18,585 |
| 2020-12-28 | $75.63 | $75.63 | $75.36 | $75.48 | $75.48 | 9,658 |
| 2020-12-24 | $75.67 | $75.75 | $75.66 | $75.72 | $75.72 | 9,054 |
| 2020-12-23 | $75.49 | $75.61 | $75.44 | $75.54 | $75.54 | 16,456 |
| 2020-12-22 | $75.15 | $75.15 | $74.92 | $74.95 | $74.95 | 28,051 |
| 2020-12-21 | $75.09 | $75.70 | $75.04 | $75.54 | $75.54 | 41,888 |
| 2020-12-18 | $75.75 | $75.95 | $75.71 | $75.95 | $75.95 | 24,806 |
| 2020-12-17 | $75.92 | $76.04 | $75.89 | $75.89 | $75.89 | 43,718 |
| 2020-12-16 | $75.27 | $75.50 | $75.27 | $75.43 | $75.43 | 20,314 |
| 2020-12-15 | $75.06 | $75.42 | $75.06 | $75.31 | $75.31 | 12,207 |
| 2020-12-14 | $75.43 | $75.46 | $75.05 | $75.05 | $75.05 | 36,536 |
| 2020-12-11 | $75.12 | $75.14 | $75.01 | $75.11 | $75.11 | 14,150 |
| 2020-12-10 | $74.60 | $75.12 | $74.60 | $75.07 | $75.07 | 44,144 |
| 2020-12-09 | $74.46 | $74.48 | $74.01 | $74.14 | $74.14 | 18,138 |
| 2020-12-08 | $73.93 | $73.93 | $73.74 | $73.82 | $73.82 | 18,868 |
| 2020-12-07 | $74.02 | $74.27 | $73.93 | $73.97 | $73.97 | 22,703 |
| 2020-12-04 | $74.01 | $74.16 | $74.01 | $74.03 | $74.03 | 36,076 |
| 2020-12-03 | $74.12 | $74.22 | $73.86 | $73.86 | $73.86 | 78,554 |
| 2020-12-02 | $73.34 | $73.84 | $73.34 | $73.79 | $73.79 | 108,388 |
| 2020-12-01 | $73.24 | $73.44 | $73.21 | $73.44 | $73.44 | 14,003 |
| 2020-11-30 | $73.55 | $73.55 | $73.14 | $73.14 | $73.14 | 22,420 |
| 2020-11-27 | $73.61 | $73.72 | $73.58 | $73.64 | $73.64 | 42,656 |
| 2020-11-25 | $73.09 | $73.46 | $73.02 | $73.42 | $73.42 | 16,379 |
| 2020-11-24 | $73.04 | $73.38 | $73.00 | $73.38 | $73.38 | 15,397 |
| 2020-11-23 | $72.93 | $72.93 | $72.48 | $72.61 | $72.61 | 13,028 |
| 2020-11-20 | $72.94 | $72.95 | $72.80 | $72.83 | $72.83 | 50,571 |
| 2020-11-19 | $72.40 | $72.71 | $72.40 | $72.71 | $72.71 | 7,947 |
| 2020-11-18 | $72.77 | $73.03 | $72.77 | $72.81 | $72.81 | 12,131 |
| 2020-11-17 | $72.83 | $72.83 | $72.71 | $72.79 | $72.79 | 11,455 |
| 2020-11-16 | $72.77 | $73.01 | $72.74 | $72.95 | $72.95 | 11,737 |
| 2020-11-13 | $72.30 | $72.46 | $72.17 | $72.46 | $72.46 | 7,746 |
| 2020-11-12 | $72.43 | $72.44 | $72.03 | $72.08 | $72.08 | 20,426 |
| 2020-11-11 | $72.52 | $72.58 | $72.41 | $72.56 | $72.56 | 12,637 |
| 2020-11-10 | $72.52 | $72.62 | $72.36 | $72.55 | $72.55 | 24,451 |
| 2020-11-09 | $73.11 | $73.12 | $72.50 | $72.57 | $72.57 | 30,220 |
| 2020-11-06 | $72.38 | $72.51 | $72.24 | $72.36 | $72.36 | 11,698 |
| 2020-11-05 | $72.20 | $72.65 | $72.16 | $72.60 | $72.60 | 35,395 |
| 2020-11-04 | $71.13 | $71.72 | $71.03 | $71.54 | $71.54 | 22,045 |
| 2020-11-03 | $71.15 | $71.46 | $71.08 | $71.22 | $71.22 | 19,507 |
| 2020-11-02 | $70.21 | $70.34 | $70.15 | $70.32 | $70.32 | 12,322 |
| 2020-10-30 | $70.43 | $70.43 | $69.95 | $70.05 | $70.05 | 22,251 |
| 2020-10-29 | $69.99 | $70.21 | $69.83 | $70.13 | $70.13 | 22,894 |
| 2020-10-28 | $70.46 | $70.48 | $70.18 | $70.24 | $70.24 | 16,188 |
| 2020-10-27 | $71.13 | $71.24 | $71.05 | $71.12 | $71.12 | 23,028 |
| 2020-10-26 | $71.06 | $71.09 | $70.88 | $71.08 | $71.08 | 8,549 |
| 2020-10-23 | $71.11 | $71.21 | $70.82 | $71.21 | $71.21 | 17,895 |
| 2020-10-22 | $70.83 | $71.05 | $70.83 | $70.96 | $70.96 | 7,030 |
| 2020-10-21 | $70.72 | $71.15 | $70.72 | $70.98 | $70.98 | 8,473 |
| 2020-10-20 | $70.05 | $70.50 | $70.05 | $70.31 | $70.31 | 17,619 |
| 2020-10-19 | $70.79 | $70.86 | $70.40 | $70.42 | $70.42 | 22,460 |
| 2020-10-16 | $70.57 | $70.72 | $70.57 | $70.64 | $70.64 | 8,956 |
| 2020-10-15 | $70.37 | $70.78 | $70.37 | $70.75 | $70.75 | 116,396 |
| 2020-10-14 | $71.58 | $71.65 | $71.40 | $71.40 | $71.40 | 7,628 |
| 2020-10-13 | $71.50 | $71.50 | $71.31 | $71.37 | $71.37 | 14,441 |
| 2020-10-12 | $71.94 | $71.95 | $71.82 | $71.89 | $71.89 | 21,323 |
| 2020-10-09 | $71.97 | $72.18 | $71.97 | $72.18 | $72.18 | 23,639 |
| 2020-10-08 | $71.43 | $71.46 | $71.32 | $71.43 | $71.43 | 6,302 |
| 2020-10-07 | $71.19 | $71.26 | $71.12 | $71.12 | $71.12 | 6,530 |
| 2020-10-06 | $71.42 | $71.46 | $70.92 | $70.96 | $70.96 | 10,060 |
| 2020-10-05 | $71.60 | $71.71 | $71.53 | $71.61 | $71.61 | 35,933 |
| 2020-10-02 | $71.27 | $71.45 | $71.25 | $71.38 | $71.38 | 30,113 |
| 2020-10-01 | $71.66 | $71.75 | $71.42 | $71.72 | $71.72 | 20,648 |
| 2020-09-30 | $71.10 | $71.54 | $71.10 | $71.38 | $71.38 | 10,417 |
| 2020-09-29 | $71.02 | $71.16 | $70.96 | $71.06 | $71.06 | 12,683 |
| 2020-09-28 | $70.37 | $70.53 | $70.36 | $70.52 | $70.52 | 9,240 |
| 2020-09-25 | $70.11 | $70.15 | $69.89 | $70.14 | $70.14 | 6,137 |
| 2020-09-24 | $70.10 | $70.46 | $70.00 | $70.34 | $70.34 | 20,648 |
| 2020-09-23 | $70.88 | $70.97 | $70.50 | $70.53 | $70.53 | 69,403 |
| 2020-09-22 | $72.01 | $72.06 | $71.36 | $71.53 | $71.53 | 48,729 |
| 2020-09-21 | $72.22 | $72.22 | $71.81 | $72.00 | $72.00 | 48,548 |
| 2020-09-18 | $72.76 | $72.99 | $72.70 | $72.75 | $72.75 | 43,964 |
| 2020-09-17 | $72.68 | $72.96 | $72.67 | $72.95 | $72.95 | 18,675 |
| 2020-09-16 | $73.06 | $73.19 | $72.65 | $72.70 | $72.70 | 36,183 |
| 2020-09-15 | $73.16 | $73.21 | $72.77 | $72.82 | $72.82 | 35,027 |
| 2020-09-14 | $72.74 | $72.85 | $72.66 | $72.73 | $72.73 | 17,083 |
| 2020-09-11 | $72.72 | $72.72 | $72.45 | $72.58 | $72.58 | 8,334 |
| 2020-09-10 | $72.85 | $73.05 | $72.34 | $72.35 | $72.35 | 11,442 |
| 2020-09-09 | $72.49 | $72.67 | $72.49 | $72.63 | $72.63 | 19,142 |
| 2020-09-08 | $72.16 | $72.23 | $71.98 | $71.98 | $71.98 | 26,219 |
| 2020-09-04 | $72.32 | $72.81 | $72.07 | $72.74 | $72.74 | 37,388 |
| 2020-09-03 | $72.91 | $72.91 | $72.47 | $72.56 | $72.56 | 87,612 |
| 2020-09-02 | $72.98 | $73.15 | $72.88 | $73.15 | $73.15 | 47,106 |
| 2020-09-01 | $73.77 | $73.77 | $73.45 | $73.56 | $73.56 | 38,877 |
| 2020-08-31 | $73.53 | $73.84 | $73.50 | $73.59 | $73.59 | 67,203 |
| 2020-08-28 | $73.23 | $73.46 | $73.17 | $73.43 | $73.43 | 32,870 |
| 2020-08-27 | $72.63 | $72.63 | $72.12 | $72.44 | $72.44 | 11,509 |
| 2020-08-26 | $71.91 | $72.24 | $71.91 | $72.18 | $72.18 | 12,057 |
| 2020-08-25 | $71.69 | $71.83 | $71.56 | $71.78 | $71.78 | 24,175 |
| 2020-08-24 | $71.80 | $71.80 | $71.42 | $71.46 | $71.46 | 14,835 |
| 2020-08-21 | $71.52 | $71.52 | $71.27 | $71.50 | $71.50 | 20,904 |
| 2020-08-20 | $71.30 | $71.87 | $71.25 | $71.87 | $71.87 | 10,691 |
| 2020-08-19 | $72.52 | $72.53 | $71.67 | $71.70 | $71.70 | 27,524 |
| 2020-08-18 | $72.38 | $72.50 | $72.10 | $72.25 | $72.25 | 36,005 |
| 2020-08-17 | $71.89 | $72.12 | $71.89 | $72.04 | $72.04 | 14,300 |
| 2020-08-14 | $71.43 | $71.63 | $71.42 | $71.59 | $71.59 | 7,718 |
| 2020-08-13 | $71.57 | $71.65 | $71.25 | $71.29 | $71.29 | 13,404 |
| 2020-08-12 | $71.48 | $71.59 | $71.36 | $71.43 | $71.43 | 13,229 |
| 2020-08-11 | $71.59 | $71.59 | $71.26 | $71.28 | $71.28 | 14,109 |
| 2020-08-10 | $71.59 | $71.68 | $71.36 | $71.39 | $71.39 | 15,101 |
| 2020-08-07 | $71.70 | $71.71 | $71.36 | $71.44 | $71.44 | 45,990 |
| 2020-08-06 | $71.88 | $72.31 | $71.85 | $72.29 | $72.29 | 59,753 |
| 2020-08-05 | $72.11 | $72.26 | $71.78 | $71.80 | $71.80 | 112,646 |
| 2020-08-04 | $71.10 | $71.54 | $71.06 | $71.54 | $71.54 | 19,277 |
| 2020-08-03 | $70.74 | $71.11 | $70.62 | $71.11 | $71.11 | 27,032 |
| 2020-07-31 | $71.68 | $71.72 | $71.23 | $71.33 | $71.33 | 32,187 |
| 2020-07-30 | $71.39 | $71.72 | $71.11 | $71.68 | $71.68 | 103,969 |
| 2020-07-29 | $71.71 | $71.82 | $71.48 | $71.71 | $71.71 | 44,122 |
| 2020-07-28 | $71.42 | $71.57 | $71.31 | $71.45 | $71.45 | 56,604 |
| 2020-07-27 | $71.20 | $71.57 | $71.16 | $71.35 | $71.35 | 287,634 |
| 2020-07-24 | $70.77 | $70.93 | $70.63 | $70.85 | $70.85 | 42,828 |
| 2020-07-23 | $70.93 | $71.25 | $70.85 | $70.90 | $70.90 | 346,083 |
| 2020-07-22 | $71.41 | $71.41 | $71.25 | $71.33 | $71.33 | 44,177 |
| 2020-07-21 | $70.78 | $71.30 | $70.78 | $71.12 | $71.12 | 58,310 |
| 2020-07-20 | $69.92 | $70.06 | $69.86 | $70.05 | $70.05 | 31,600 |
| 2020-07-17 | $69.74 | $69.95 | $69.70 | $69.94 | $69.94 | 22,500 |
| 2020-07-16 | $69.75 | $69.93 | $69.57 | $69.60 | $69.60 | 9,100 |
| 2020-07-15 | $70.18 | $70.22 | $69.86 | $69.94 | $69.94 | 24,900 |
| 2020-07-14 | $69.25 | $69.62 | $69.25 | $69.58 | $69.58 | 9,500 |
| 2020-07-13 | $69.69 | $69.77 | $69.31 | $69.33 | $69.33 | 19,100 |
| 2020-07-10 | $69.52 | $69.55 | $69.30 | $69.36 | $69.36 | 7,400 |
| 2020-07-09 | $69.78 | $69.80 | $69.45 | $69.50 | $69.50 | 9,800 |
| 2020-07-08 | $69.41 | $69.71 | $69.41 | $69.71 | $69.71 | 19,900 |
| 2020-07-07 | $69.47 | $69.63 | $69.30 | $69.30 | $69.30 | 12,500 |
| 2020-07-06 | $69.68 | $69.75 | $69.60 | $69.63 | $69.63 | 34,400 |
| 2020-07-02 | $69.20 | $69.30 | $68.97 | $69.10 | $69.10 | 16,600 |
| 2020-07-01 | $69.04 | $69.32 | $69.01 | $69.08 | $69.08 | 28,200 |
| 2020-06-30 | $68.66 | $69.00 | $68.59 | $68.90 | $68.90 | 15,100 |
| 2020-06-29 | $68.50 | $68.55 | $68.32 | $68.55 | $68.55 | 35,500 |
| 2020-06-26 | $68.60 | $68.60 | $68.36 | $68.49 | $68.49 | 12,209 |
| 2020-06-25 | $68.55 | $68.80 | $68.49 | $68.77 | $68.77 | 66,719 |
| 2020-06-24 | $68.93 | $69.02 | $68.53 | $68.59 | $68.59 | 48,750 |
| 2020-06-23 | $69.52 | $69.54 | $69.17 | $69.17 | $69.17 | 71,255 |
| 2020-06-22 | $68.79 | $69.06 | $68.62 | $68.95 | $68.95 | 52,332 |
| 2020-06-19 | $68.84 | $68.84 | $68.20 | $68.30 | $68.30 | 80,239 |
| 2020-06-18 | $68.47 | $68.56 | $68.29 | $68.37 | $68.37 | 58,895 |
| 2020-06-17 | $68.91 | $69.09 | $68.65 | $68.72 | $68.72 | 8,676 |
| 2020-06-16 | $69.21 | $69.26 | $68.23 | $68.73 | $68.73 | 42,819 |
| 2020-06-15 | $68.20 | $69.08 | $68.09 | $69.01 | $69.01 | 22,284 |
| 2020-06-12 | $68.77 | $68.92 | $68.04 | $68.45 | $68.45 | 23,635 |
| 2020-06-11 | $68.92 | $69.14 | $68.28 | $68.30 | $68.30 | 60,278 |
| 2020-06-10 | $70.02 | $70.50 | $69.76 | $70.05 | $70.05 | 41,088 |
| 2020-06-09 | $69.27 | $69.65 | $69.23 | $69.51 | $69.51 | 28,185 |
| 2020-06-08 | $69.80 | $70.18 | $69.56 | $70.18 | $70.18 | 73,103 |
| 2020-06-05 | $69.74 | $69.78 | $69.47 | $69.54 | $69.54 | 46,663 |
| 2020-06-04 | $69.05 | $69.70 | $69.05 | $69.29 | $69.29 | 78,653 |
| 2020-06-03 | $68.68 | $69.45 | $68.68 | $69.20 | $69.20 | 18,625 |
| 2020-06-02 | $68.52 | $68.84 | $68.40 | $68.83 | $68.83 | 62,485 |
| 2020-06-01 | $67.20 | $67.91 | $67.20 | $67.89 | $67.89 | 35,288 |
| 2020-05-29 | $66.28 | $66.64 | $66.15 | $66.58 | $66.58 | 27,872 |
| 2020-05-28 | $66.40 | $66.56 | $66.25 | $66.28 | $66.28 | 48,830 |
| 2020-05-27 | $66.00 | $66.04 | $65.65 | $66.04 | $66.04 | 34,205 |
| 2020-05-26 | $66.36 | $66.65 | $66.30 | $66.38 | $66.38 | 30,291 |
| 2020-05-22 | $65.11 | $65.30 | $65.02 | $65.28 | $65.28 | 19,180 |
| 2020-05-21 | $65.82 | $65.89 | $65.50 | $65.63 | $65.63 | 8,900 |
| 2020-05-20 | $65.74 | $66.06 | $65.69 | $65.89 | $65.89 | 26,261 |
| 2020-05-19 | $65.37 | $65.73 | $65.33 | $65.33 | $65.33 | 43,818 |
| 2020-05-18 | $64.68 | $65.18 | $64.63 | $65.14 | $65.14 | 29,658 |
| 2020-05-15 | $64.24 | $64.35 | $64.00 | $64.07 | $64.07 | 11,736 |
| 2020-05-14 | $64.12 | $64.56 | $64.07 | $64.56 | $64.56 | 10,334 |
| 2020-05-13 | $64.88 | $64.88 | $64.34 | $64.43 | $64.43 | 9,107 |
| 2020-05-12 | $65.07 | $65.09 | $64.72 | $64.72 | $64.72 | 7,236 |
| 2020-05-11 | $64.76 | $64.89 | $64.56 | $64.83 | $64.83 | 9,882 |
| 2020-05-08 | $64.92 | $65.36 | $64.92 | $65.23 | $65.23 | 14,564 |
| 2020-05-07 | $64.37 | $64.93 | $64.37 | $64.77 | $64.77 | 4,563 |
| 2020-05-06 | $64.41 | $64.42 | $63.90 | $63.91 | $63.91 | 4,636 |
| 2020-05-05 | $64.47 | $64.52 | $64.34 | $64.34 | $64.34 | 4,798 |
| 2020-05-04 | $63.97 | $64.25 | $63.95 | $64.23 | $64.23 | 7,838 |
| 2020-05-01 | $64.42 | $64.42 | $64.06 | $64.12 | $64.12 | 18,445 |
| 2020-04-30 | $65.10 | $65.39 | $64.96 | $65.11 | $65.11 | 7,119 |
| 2020-04-29 | $65.19 | $65.44 | $65.15 | $65.42 | $65.42 | 12,413 |
| 2020-04-28 | $64.94 | $65.04 | $64.81 | $64.91 | $64.91 | 13,172 |
| 2020-04-27 | $64.54 | $64.66 | $64.42 | $64.61 | $64.61 | 30,957 |
| 2020-04-24 | $63.53 | $63.80 | $63.53 | $63.80 | $63.80 | 11,740 |
| 2020-04-23 | $63.60 | $63.95 | $63.59 | $63.66 | $63.66 | 22,385 |
| 2020-04-22 | $60.00 | $63.20 | $60.00 | $63.14 | $63.14 | 13,868 |
| 2020-04-21 | $62.57 | $62.96 | $62.57 | $62.88 | $62.88 | 8,195 |
| 2020-04-20 | $63.50 | $63.79 | $63.22 | $63.29 | $63.29 | 15,719 |
| 2020-04-17 | $63.66 | $63.66 | $63.35 | $63.54 | $63.54 | 10,392 |
| 2020-04-16 | $62.30 | $63.03 | $61.90 | $62.97 | $62.97 | 17,699 |
| 2020-04-15 | $63.07 | $63.37 | $62.86 | $63.05 | $63.05 | 70,442 |
| 2020-04-14 | $63.88 | $64.43 | $63.88 | $64.43 | $64.43 | 20,494 |
| 2020-04-13 | $63.52 | $64.02 | $63.52 | $63.93 | $63.93 | 31,393 |
| 2020-04-09 | $62.99 | $63.44 | $62.81 | $63.43 | $63.43 | 52,056 |
| 2020-04-08 | $61.98 | $62.36 | $61.87 | $62.17 | $62.17 | 16,865 |
| 2020-04-07 | $61.91 | $61.98 | $61.79 | $61.86 | $61.86 | 7,371 |
| 2020-04-06 | $60.60 | $60.90 | $60.60 | $60.80 | $60.80 | 34,681 |
| 2020-04-03 | $59.99 | $60.08 | $59.50 | $59.81 | $59.81 | 51,249 |
| 2020-04-02 | $60.05 | $60.55 | $60.05 | $60.51 | $60.51 | 8,699 |
| 2020-04-01 | $60.57 | $61.08 | $60.57 | $60.77 | $60.77 | 23,993 |
| 2020-03-31 | $61.10 | $61.43 | $60.81 | $61.35 | $61.35 | 13,430 |
| 2020-03-30 | $61.70 | $61.70 | $61.35 | $61.65 | $61.65 | 12,055 |
| 2020-03-27 | $60.46 | $61.95 | $59.89 | $61.72 | $61.72 | 47,432 |
| 2020-03-26 | $60.16 | $60.80 | $60.16 | $60.62 | $60.62 | 17,180 |
| 2020-03-25 | $60.18 | $60.18 | $59.31 | $59.39 | $59.39 | 66,664 |
| 2020-03-24 | $59.12 | $59.31 | $58.94 | $59.31 | $59.31 | 25,985 |
| 2020-03-23 | $57.64 | $58.29 | $57.52 | $57.81 | $57.81 | 56,090 |
| 2020-03-20 | $58.81 | $58.92 | $57.78 | $58.00 | $58.00 | 40,763 |
| 2020-03-19 | $58.00 | $59.13 | $57.50 | $57.56 | $57.56 | 21,836 |
| 2020-03-18 | $58.81 | $59.05 | $57.50 | $57.95 | $57.95 | 65,798 |
| 2020-03-17 | $60.21 | $60.26 | $59.55 | $59.93 | $59.93 | 61,189 |
| 2020-03-16 | $61.02 | $61.44 | $61.02 | $61.25 | $61.25 | 16,357 |
| 2020-03-13 | $62.90 | $63.02 | $61.35 | $62.40 | $62.40 | 50,385 |
| 2020-03-12 | $63.49 | $63.60 | $62.75 | $63.02 | $63.02 | 18,456 |
| 2020-03-11 | $65.29 | $65.31 | $64.86 | $64.89 | $64.89 | 5,197 |
| 2020-03-10 | $65.50 | $65.50 | $64.70 | $64.85 | $64.85 | 13,590 |
| 2020-03-09 | $66.16 | $66.86 | $65.85 | $65.93 | $65.93 | 32,681 |
| 2020-03-06 | $66.39 | $66.46 | $66.26 | $66.38 | $66.38 | 22,957 |
| 2020-03-05 | $65.96 | $66.05 | $65.89 | $66.01 | $66.01 | 15,803 |
| 2020-03-04 | $66.15 | $66.24 | $66.09 | $66.24 | $66.24 | 6,492 |
| 2020-03-03 | $65.81 | $66.38 | $65.81 | $65.99 | $65.99 | 28,224 |
| 2020-03-02 | $64.51 | $65.50 | $64.51 | $65.23 | $65.23 | 20,000 |
| 2020-02-28 | $65.05 | $65.26 | $64.50 | $65.15 | $65.14 | 29,905 |
| 2020-02-27 | $65.87 | $65.87 | $65.75 | $65.77 | $65.76 | 11,288 |
| 2020-02-26 | $65.67 | $65.76 | $65.53 | $65.55 | $65.54 | 12,354 |
| 2020-02-25 | $66.01 | $66.07 | $65.92 | $65.98 | $65.97 | 28,780 |
| 2020-02-24 | $66.08 | $66.19 | $65.98 | $65.98 | $65.97 | 21,698 |
| 2020-02-21 | $66.11 | $66.37 | $66.11 | $66.28 | $66.27 | 10,904 |
| 2020-02-20 | $66.29 | $66.34 | $66.15 | $66.18 | $66.17 | 13,989 |
| 2020-02-19 | $66.75 | $66.85 | $66.71 | $66.82 | $66.81 | 49,758 |
| 2020-02-18 | $66.90 | $66.93 | $66.86 | $66.88 | $66.88 | 3,185 |
| 2020-02-14 | $67.17 | $67.25 | $67.06 | $67.15 | $67.14 | 3,500 |
| 2020-02-13 | $67.39 | $67.40 | $67.13 | $67.13 | $67.12 | 4,917 |
| 2020-02-12 | $67.35 | $67.44 | $67.31 | $67.42 | $67.41 | 5,952 |
| 2020-02-11 | $67.22 | $67.30 | $67.10 | $67.14 | $67.13 | 15,213 |
| 2020-02-10 | $66.87 | $66.91 | $66.73 | $66.81 | $66.80 | 26,812 |
| 2020-02-07 | $66.69 | $66.86 | $66.68 | $66.75 | $66.74 | 12,426 |
| 2020-02-06 | $67.46 | $67.48 | $67.27 | $67.27 | $67.27 | 10,461 |
| 2020-02-05 | $67.60 | $67.60 | $67.40 | $67.40 | $67.39 | 98,893 |
| 2020-02-04 | $67.26 | $67.39 | $67.26 | $67.39 | $67.38 | 8,021 |
| 2020-02-03 | $66.98 | $67.07 | $66.86 | $66.91 | $66.90 | 14,881 |
| 2020-01-31 | $66.95 | $67.03 | $66.90 | $66.95 | $66.94 | 18,506 |
| 2020-01-30 | $67.11 | $67.23 | $67.03 | $67.21 | $67.20 | 20,264 |
| 2020-01-29 | $67.47 | $67.55 | $67.39 | $67.54 | $67.53 | 3,928 |
| 2020-01-28 | $67.52 | $67.61 | $67.47 | $67.60 | $67.59 | 68,978 |
| 2020-01-27 | $67.67 | $67.72 | $67.55 | $67.57 | $67.56 | 37,865 |
| 2020-01-24 | $68.43 | $68.43 | $68.18 | $68.23 | $68.22 | 12,813 |
| 2020-01-23 | $68.61 | $68.65 | $68.32 | $68.44 | $68.43 | 6,590 |
| 2020-01-22 | $68.52 | $68.52 | $68.35 | $68.43 | $68.42 | 12,117 |
| 2020-01-21 | $68.68 | $68.70 | $68.42 | $68.42 | $68.41 | 20,270 |
| 2020-01-17 | $68.87 | $68.88 | $68.74 | $68.78 | $68.77 | 14,484 |
| 2020-01-16 | $69.25 | $69.25 | $68.90 | $69.01 | $69.00 | 9,222 |
| 2020-01-15 | $68.93 | $69.15 | $68.93 | $69.04 | $69.03 | 3,650 |
| 2020-01-14 | $69.06 | $69.06 | $69.00 | $69.02 | $69.01 | 7,870 |
| 2020-01-13 | $69.32 | $69.32 | $68.96 | $69.08 | $69.07 | 37,079 |
| 2020-01-10 | $68.83 | $69.07 | $68.83 | $69.06 | $69.05 | 21,520 |
| 2020-01-09 | $68.60 | $68.60 | $68.51 | $68.57 | $68.56 | 9,666 |
| 2020-01-08 | $68.59 | $68.76 | $68.46 | $68.66 | $68.65 | 66,836 |
| 2020-01-07 | $68.70 | $68.70 | $68.57 | $68.68 | $68.67 | 63,625 |
| 2020-01-06 | $69.32 | $69.38 | $69.20 | $69.20 | $69.19 | 50,615 |
| 2020-01-03 | $69.50 | $69.64 | $69.48 | $69.55 | $69.54 | 6,160 |
| 2020-01-02 | $69.94 | $70.01 | $69.80 | $69.86 | $69.85 | 16,203 |
| 2019-12-31 | $70.22 | $70.33 | $70.17 | $70.17 | $70.16 | 9,227 |
| 2019-12-30 | $69.97 | $70.04 | $69.93 | $69.96 | $69.95 | 28,289 |
| 2019-12-27 | $69.69 | $69.87 | $69.60 | $69.80 | $69.79 | 17,656 |
| 2019-12-26 | $69.27 | $69.49 | $69.27 | $69.49 | $69.48 | 12,142 |
| 2019-12-24 | $69.18 | $69.28 | $69.18 | $69.26 | $69.25 | 12,331 |
| 2019-12-23 | $69.16 | $69.25 | $69.10 | $69.21 | $69.20 | 35,013 |
| 2019-12-20 | $69.01 | $69.05 | $69.00 | $69.02 | $69.01 | 20,943 |
| 2019-12-19 | $68.74 | $68.88 | $68.72 | $68.88 | $68.87 | 5,876 |
| 2019-12-18 | $68.53 | $68.65 | $68.50 | $68.50 | $68.49 | 56,365 |
| 2019-12-17 | $68.47 | $68.52 | $68.42 | $68.47 | $68.46 | 9,291 |
| 2019-12-16 | $68.89 | $68.92 | $68.87 | $68.87 | $68.86 | 5,478 |
| 2019-12-13 | $68.68 | $68.71 | $68.65 | $68.69 | $68.69 | 2,027 |
| 2019-12-12 | $68.87 | $69.10 | $68.87 | $69.10 | $69.09 | 9,303 |
| 2019-12-11 | $68.40 | $68.87 | $68.40 | $68.80 | $68.79 | 14,413 |
| 2019-12-10 | $68.04 | $68.14 | $68.03 | $68.10 | $68.09 | 5,262 |
| 2019-12-09 | $68.20 | $68.33 | $68.20 | $68.30 | $68.29 | 5,677 |
| 2019-12-06 | $68.40 | $68.46 | $68.24 | $68.41 | $68.40 | 4,905 |
| 2019-12-05 | $68.21 | $68.36 | $68.21 | $68.34 | $68.33 | 17,272 |
| 2019-12-04 | $68.43 | $68.54 | $68.42 | $68.54 | $68.53 | 11,852 |
| 2019-12-03 | $68.41 | $68.49 | $68.36 | $68.43 | $68.42 | 26,968 |
| 2019-12-02 | $68.00 | $68.27 | $67.79 | $68.26 | $68.25 | 50,686 |
| 2019-11-29 | $67.69 | $67.69 | $67.56 | $67.64 | $67.63 | 2,964 |
| 2019-11-27 | $67.79 | $67.82 | $67.77 | $67.77 | $67.76 | 4,096 |
| 2019-11-26 | $67.88 | $67.89 | $67.76 | $67.89 | $67.88 | 4,866 |
| 2019-11-25 | $67.85 | $67.85 | $67.70 | $67.76 | $67.75 | 2,433 |
| 2019-11-22 | $67.90 | $67.90 | $67.83 | $67.89 | $67.88 | 2,993 |
| 2019-11-21 | $68.01 | $68.02 | $67.84 | $67.85 | $67.84 | 2,302 |
| 2019-11-20 | $68.20 | $68.20 | $67.91 | $67.97 | $67.96 | 4,573 |
| 2019-11-19 | $68.20 | $68.30 | $68.20 | $68.27 | $68.26 | 9,064 |
| 2019-11-18 | $68.12 | $68.20 | $68.02 | $68.14 | $68.13 | 14,319 |
| 2019-11-15 | $68.05 | $68.18 | $68.05 | $68.18 | $68.17 | 3,000 |
| 2019-11-14 | $67.84 | $67.88 | $67.73 | $67.88 | $67.87 | 26,479 |
| 2019-11-13 | $68.29 | $68.39 | $68.25 | $68.39 | $68.38 | 11,134 |
| 2019-11-12 | $68.49 | $68.49 | $68.37 | $68.41 | $68.40 | 26,553 |
| 2019-11-11 | $68.61 | $68.61 | $68.48 | $68.54 | $68.53 | 10,875 |
| 2019-11-08 | $68.55 | $68.59 | $68.50 | $68.56 | $68.56 | 4,042 |
| 2019-11-07 | $68.90 | $69.08 | $68.88 | $68.98 | $68.97 | 5,339 |
| 2019-11-06 | $68.97 | $68.97 | $68.69 | $68.81 | $68.80 | 3,609 |
| 2019-11-05 | $69.01 | $69.03 | $68.85 | $68.98 | $68.97 | 25,989 |
| 2019-11-04 | $69.04 | $69.04 | $68.78 | $68.82 | $68.81 | 14,541 |
| 2019-11-01 | $69.01 | $69.20 | $68.99 | $69.14 | $69.13 | 22,139 |
| 2019-10-31 | $69.11 | $69.11 | $68.85 | $68.95 | $68.94 | 13,168 |
| 2019-10-30 | $68.62 | $68.96 | $68.58 | $68.93 | $68.92 | 18,466 |
| 2019-10-29 | $68.50 | $68.71 | $68.50 | $68.65 | $68.64 | 35,826 |
| 2019-10-28 | $68.20 | $68.43 | $68.20 | $68.41 | $68.40 | 17,007 |
| 2019-10-25 | $68.20 | $68.33 | $68.20 | $68.23 | $68.21 | 2,997 |
| 2019-10-24 | $68.41 | $68.41 | $68.17 | $68.20 | $68.19 | 3,782 |
| 2019-10-23 | $68.53 | $68.56 | $68.40 | $68.56 | $68.55 | 23,446 |
| 2019-10-22 | $68.64 | $68.69 | $68.57 | $68.61 | $68.59 | 9,170 |
| 2019-10-21 | $68.67 | $68.76 | $68.61 | $68.68 | $68.67 | 13,931 |
| 2019-10-18 | $68.45 | $68.55 | $68.40 | $68.54 | $68.53 | 10,265 |
| 2019-10-17 | $68.25 | $68.30 | $68.16 | $68.29 | $68.28 | 10,020 |
| 2019-10-16 | $67.31 | $67.62 | $67.25 | $67.62 | $67.61 | 9,455 |
| 2019-10-15 | $67.43 | $67.62 | $67.43 | $67.53 | $67.52 | 2,599 |
| 2019-10-14 | $67.63 | $67.75 | $67.56 | $67.75 | $67.74 | 899 |
| 2019-10-11 | $67.90 | $68.07 | $67.90 | $67.94 | $67.93 | 11,252 |
| 2019-10-10 | $67.51 | $67.73 | $67.51 | $67.62 | $67.61 | 2,986 |
| 2019-10-09 | $67.36 | $67.39 | $67.26 | $67.26 | $67.25 | 13,988 |
| 2019-10-08 | $67.36 | $67.40 | $67.23 | $67.29 | $67.28 | 17,914 |
| 2019-10-07 | $67.47 | $67.50 | $67.29 | $67.30 | $67.29 | 9,531 |
| 2019-10-04 | $67.62 | $67.72 | $67.62 | $67.69 | $67.68 | 5,539 |
| 2019-10-03 | $67.14 | $67.50 | $67.14 | $67.42 | $67.41 | 43,718 |
| 2019-10-02 | $66.92 | $67.05 | $66.88 | $67.05 | $67.04 | 8,204 |
| 2019-10-01 | $66.87 | $67.04 | $66.79 | $67.04 | $67.03 | 14,442 |
| 2019-09-30 | $67.56 | $67.61 | $67.50 | $67.51 | $67.50 | 3,384 |
| 2019-09-27 | $67.66 | $67.73 | $67.58 | $67.62 | $67.61 | 2,029 |
| 2019-09-26 | $67.76 | $67.76 | $67.51 | $67.52 | $67.51 | 6,726 |
| 2019-09-25 | $67.55 | $67.56 | $67.42 | $67.50 | $67.49 | 5,401 |
| 2019-09-24 | $67.74 | $68.01 | $67.74 | $67.99 | $67.98 | 4,745 |
| 2019-09-23 | $67.68 | $67.77 | $67.67 | $67.76 | $67.75 | 18,754 |
| 2019-09-20 | $67.81 | $67.81 | $67.61 | $67.64 | $67.63 | 14,840 |
| 2019-09-19 | $67.99 | $68.06 | $67.94 | $67.95 | $67.94 | 6,339 |
| 2019-09-18 | $68.38 | $68.43 | $68.18 | $68.28 | $68.27 | 6,143 |
| 2019-09-17 | $68.36 | $68.70 | $68.36 | $68.68 | $68.67 | 31,502 |
| 2019-09-16 | $68.55 | $68.67 | $68.52 | $68.66 | $68.65 | 3,109 |
| 2019-09-13 | $68.77 | $68.88 | $68.77 | $68.80 | $68.78 | 3,959 |
| 2019-09-12 | $68.69 | $68.90 | $68.59 | $68.61 | $68.60 | 11,944 |
| 2019-09-11 | $68.59 | $68.62 | $68.55 | $68.59 | $68.58 | 4,815 |
| 2019-09-10 | $68.59 | $68.63 | $68.49 | $68.59 | $68.58 | 3,706 |
| 2019-09-09 | $68.69 | $68.73 | $68.59 | $68.59 | $68.58 | 17,492 |
| 2019-09-06 | $68.46 | $68.59 | $68.43 | $68.43 | $68.42 | 26,209 |
| 2019-09-05 | $68.17 | $68.28 | $68.08 | $68.19 | $68.18 | 45,403 |
| 2019-09-04 | $67.78 | $67.99 | $67.78 | $67.94 | $67.93 | 9,327 |
| 2019-09-03 | $67.30 | $67.61 | $67.30 | $67.52 | $67.51 | 28,247 |
| 2019-08-30 | $67.24 | $67.37 | $67.23 | $67.37 | $67.35 | 4,640 |
| 2019-08-29 | $67.45 | $67.45 | $67.25 | $67.25 | $67.23 | 5,686 |
| 2019-08-28 | $67.50 | $67.50 | $67.36 | $67.37 | $67.35 | 5,160 |
| 2019-08-27 | $67.53 | $67.59 | $67.49 | $67.49 | $67.47 | 3,976 |
| 2019-08-26 | $67.56 | $67.85 | $67.56 | $67.70 | $67.68 | 10,239 |
| 2019-08-23 | $67.49 | $67.67 | $67.45 | $67.51 | $67.49 | 8,592 |
| 2019-08-22 | $67.65 | $67.74 | $67.53 | $67.60 | $67.58 | 15,111 |
| 2019-08-21 | $67.94 | $67.97 | $67.76 | $67.79 | $67.77 | 16,048 |
| 2019-08-20 | $67.69 | $67.83 | $67.69 | $67.80 | $67.78 | 10,377 |
| 2019-08-19 | $67.75 | $67.77 | $67.61 | $67.61 | $67.59 | 16,741 |
| 2019-08-16 | $67.72 | $67.91 | $67.72 | $67.83 | $67.81 | 7,135 |
| 2019-08-15 | $67.80 | $67.85 | $67.75 | $67.80 | $67.78 | 5,475 |
| 2019-08-14 | $67.49 | $67.51 | $67.39 | $67.48 | $67.46 | 9,453 |
| 2019-08-13 | $67.58 | $68.13 | $67.58 | $67.96 | $67.93 | 4,680 |
| 2019-08-12 | $67.47 | $67.61 | $67.47 | $67.55 | $67.53 | 8,543 |
| 2019-08-09 | $68.11 | $68.13 | $67.83 | $67.83 | $67.81 | 11,904 |
| 2019-08-08 | $67.80 | $68.15 | $67.80 | $68.07 | $68.05 | 21,388 |
| 2019-08-07 | $67.32 | $67.64 | $67.26 | $67.63 | $67.60 | 18,489 |
| 2019-08-06 | $67.90 | $67.90 | $67.55 | $67.60 | $67.57 | 18,237 |
| 2019-08-05 | $67.64 | $67.81 | $67.61 | $67.62 | $67.60 | 30,508 |
| 2019-08-02 | $67.81 | $68.05 | $67.78 | $67.95 | $67.93 | 57,849 |
| 2019-08-01 | $68.52 | $68.67 | $67.98 | $68.02 | $68.00 | 19,695 |
| 2019-07-31 | $68.86 | $68.94 | $68.34 | $68.41 | $68.37 | 27,413 |
| 2019-07-30 | $68.84 | $68.84 | $68.69 | $68.75 | $68.71 | 21,896 |
| 2019-07-29 | $69.06 | $69.09 | $69.00 | $69.01 | $68.97 | 14,827 |
| 2019-07-26 | $69.20 | $69.21 | $69.07 | $69.09 | $69.05 | 19,610 |
| 2019-07-25 | $69.58 | $69.62 | $69.45 | $69.51 | $69.47 | 11,496 |
| 2019-07-24 | $69.90 | $69.90 | $69.74 | $69.79 | $69.75 | 5,053 |
| 2019-07-23 | $70.10 | $70.17 | $69.98 | $70.05 | $70.01 | 16,444 |
| 2019-07-22 | $70.56 | $70.56 | $70.30 | $70.30 | $70.26 | 61,402 |
| 2019-07-19 | $70.59 | $70.60 | $70.40 | $70.45 | $70.41 | 18,532 |
| 2019-07-18 | $70.38 | $70.75 | $70.38 | $70.71 | $70.67 | 10,732 |
| 2019-07-17 | $70.00 | $70.25 | $69.97 | $70.12 | $70.08 | 17,350 |
| 2019-07-16 | $70.41 | $70.41 | $70.13 | $70.15 | $70.11 | 9,318 |
| 2019-07-15 | $70.32 | $70.40 | $70.30 | $70.39 | $70.35 | 10,632 |
| 2019-07-12 | $69.91 | $70.22 | $69.91 | $70.20 | $70.16 | 16,206 |
| 2019-07-11 | $69.78 | $69.81 | $69.76 | $69.79 | $69.75 | 6,800 |
| 2019-07-10 | $69.56 | $69.68 | $69.54 | $69.59 | $69.55 | 3,973 |
| 2019-07-09 | $69.39 | $69.39 | $69.25 | $69.31 | $69.27 | 12,666 |
| 2019-07-08 | $69.75 | $69.75 | $69.72 | $69.72 | $69.68 | 682 |
| 2019-07-05 | $69.85 | $69.87 | $69.68 | $69.81 | $69.77 | 5,262 |
| 2019-07-03 | $70.23 | $70.42 | $70.23 | $70.42 | $70.38 | 21,848 |
| 2019-07-02 | $69.98 | $69.98 | $69.83 | $69.83 | $69.79 | 11,933 |
| 2019-07-01 | $69.93 | $69.93 | $69.57 | $69.60 | $69.56 | 22,944 |
| 2019-06-28 | $70.18 | $70.21 | $70.11 | $70.21 | $70.14 | 1,658 |
| 2019-06-27 | $70.00 | $70.08 | $69.98 | $70.04 | $69.97 | 6,361 |
| 2019-06-26 | $69.79 | $69.92 | $69.79 | $69.92 | $69.85 | 1,167 |
| 2019-06-25 | $69.72 | $69.79 | $69.54 | $69.61 | $69.55 | 5,469 |
| 2019-06-24 | $69.57 | $69.69 | $69.50 | $69.67 | $69.60 | 14,132 |
| 2019-06-21 | $69.04 | $69.33 | $69.04 | $69.31 | $69.24 | 6,472 |
| 2019-06-20 | $69.31 | $69.32 | $69.13 | $69.21 | $69.14 | 19,816 |
| 2019-06-19 | $68.66 | $69.00 | $68.62 | $68.77 | $68.70 | 3,860 |
| 2019-06-18 | $68.54 | $68.74 | $68.52 | $68.72 | $68.65 | 18,745 |
| 2019-06-17 | $68.67 | $68.67 | $68.53 | $68.54 | $68.47 | 4,273 |
| 2019-06-14 | $68.84 | $68.84 | $68.55 | $68.70 | $68.63 | 114,249 |
| 2019-06-13 | $69.12 | $69.13 | $69.06 | $69.13 | $69.06 | 14,637 |
| 2019-06-12 | $69.46 | $69.46 | $69.27 | $69.27 | $69.20 | 3,038 |
| 2019-06-11 | $69.51 | $69.57 | $69.50 | $69.56 | $69.50 | 5,738 |
| 2019-06-10 | $69.60 | $69.65 | $69.53 | $69.53 | $69.46 | 8,077 |
| 2019-06-07 | $70.00 | $70.14 | $69.93 | $69.94 | $69.87 | 3,871 |
| 2019-06-06 | $69.80 | $69.90 | $69.78 | $69.81 | $69.74 | 6,716 |
| 2019-06-05 | $69.99 | $70.01 | $69.68 | $69.71 | $69.64 | 21,816 |
| 2019-06-04 | $69.69 | $70.07 | $69.69 | $69.98 | $69.91 | 4,197 |
| 2019-06-03 | $69.43 | $69.82 | $69.43 | $69.72 | $69.65 | 8,081 |
| 2019-05-31 | $69.19 | $69.44 | $69.19 | $69.41 | $69.31 | 7,486 |
| 2019-05-30 | $69.06 | $69.18 | $69.06 | $69.18 | $69.08 | 5,732 |
| 2019-05-29 | $69.14 | $69.16 | $69.05 | $69.12 | $69.02 | 5,017 |
| 2019-05-28 | $69.28 | $69.35 | $69.21 | $69.29 | $69.19 | 5,735 |
| 2019-05-24 | $69.19 | $69.33 | $69.13 | $69.33 | $69.22 | 3,221 |
| 2019-05-23 | $68.77 | $69.00 | $68.77 | $69.00 | $68.90 | 3,764 |
| 2019-05-22 | $68.75 | $68.86 | $68.72 | $68.80 | $68.69 | 9,709 |
| 2019-05-21 | $68.77 | $68.85 | $68.71 | $68.84 | $68.74 | 10,053 |
| 2019-05-20 | $69.10 | $69.20 | $69.01 | $69.10 | $69.00 | 8,673 |
| 2019-05-17 | $68.75 | $68.80 | $68.67 | $68.67 | $68.57 | 6,224 |
| 2019-05-16 | $69.05 | $69.10 | $68.85 | $68.87 | $68.76 | 21,018 |
| 2019-05-15 | $69.26 | $69.32 | $69.20 | $69.20 | $69.10 | 8,966 |
| 2019-05-14 | $69.42 | $69.50 | $69.37 | $69.44 | $69.34 | 9,802 |
| 2019-05-13 | $69.67 | $69.68 | $69.45 | $69.49 | $69.39 | 12,798 |
| 2019-05-10 | $69.96 | $70.05 | $69.93 | $70.03 | $69.92 | 5,836 |
| 2019-05-09 | $69.68 | $69.94 | $69.62 | $69.91 | $69.80 | 5,849 |
| 2019-05-08 | $70.05 | $70.05 | $69.84 | $69.84 | $69.73 | 3,071 |
| 2019-05-07 | $70.03 | $70.08 | $69.97 | $70.07 | $69.97 | 10,301 |
| 2019-05-06 | $69.81 | $70.01 | $69.81 | $70.01 | $69.90 | 7,002 |
| 2019-05-03 | $70.10 | $70.26 | $70.08 | $70.14 | $70.03 | 12,015 |
| 2019-05-02 | $70.05 | $70.06 | $70.00 | $70.01 | $69.90 | 4,068 |
| 2019-05-01 | $70.34 | $70.61 | $70.07 | $70.07 | $69.96 | 74,263 |
| 2019-04-30 | $70.44 | $70.54 | $70.41 | $70.49 | $70.33 | 2,272 |
| 2019-04-29 | $70.56 | $70.62 | $70.54 | $70.62 | $70.46 | 2,222 |
| 2019-04-26 | $70.48 | $70.49 | $70.40 | $70.40 | $70.24 | 6,633 |
| 2019-04-25 | $70.09 | $70.17 | $70.09 | $70.12 | $69.96 | 3,864 |
| 2019-04-24 | $70.38 | $70.38 | $70.09 | $70.09 | $69.93 | 17,969 |
| 2019-04-23 | $71.00 | $71.07 | $70.87 | $71.07 | $70.91 | 21,025 |
| 2019-04-22 | $71.37 | $71.40 | $71.34 | $71.34 | $71.18 | 7,053 |
| 2019-04-18 | $71.64 | $71.64 | $71.43 | $71.50 | $71.34 | 2,889 |
| 2019-04-17 | $71.86 | $71.86 | $71.64 | $71.73 | $71.57 | 1,518 |
| 2019-04-16 | $71.71 | $71.78 | $71.69 | $71.74 | $71.58 | 4,290 |
| 2019-04-15 | $71.74 | $71.80 | $71.70 | $71.72 | $71.56 | 6,145 |
| 2019-04-12 | $71.79 | $71.89 | $71.73 | $71.73 | $71.57 | 7,150 |
| 2019-04-11 | $71.42 | $71.42 | $71.15 | $71.25 | $71.09 | 3,194 |
| 2019-04-10 | $71.36 | $71.74 | $71.36 | $71.68 | $71.52 | 6,406 |
| 2019-04-09 | $71.43 | $71.43 | $71.22 | $71.27 | $71.11 | 10,178 |
| 2019-04-08 | $71.27 | $71.29 | $71.21 | $71.29 | $71.13 | 5,130 |
| 2019-04-05 | $70.98 | $71.07 | $70.86 | $71.03 | $70.87 | 33,977 |
| 2019-04-04 | $70.96 | $71.19 | $70.96 | $71.18 | $71.02 | 4,314 |
| 2019-04-03 | $71.18 | $71.28 | $71.07 | $71.16 | $71.00 | 36,535 |
| 2019-04-02 | $70.68 | $70.73 | $70.52 | $70.66 | $70.50 | 7,371 |
| 2019-04-01 | $71.25 | $71.25 | $71.07 | $71.13 | $70.97 | 11,592 |
| 2019-03-29 | $70.95 | $71.05 | $70.86 | $70.98 | $70.77 | 17,907 |
| 2019-03-28 | $70.79 | $70.79 | $70.65 | $70.77 | $70.56 | 3,648 |
| 2019-03-27 | $70.91 | $70.91 | $70.75 | $70.89 | $70.68 | 4,489 |
| 2019-03-26 | $71.34 | $71.48 | $71.34 | $71.42 | $71.21 | 18,791 |
| 2019-03-25 | $71.10 | $71.20 | $70.95 | $71.15 | $70.94 | 7,431 |
| 2019-03-22 | $71.05 | $71.05 | $70.81 | $70.83 | $70.62 | 3,863 |
| 2019-03-21 | $71.26 | $71.29 | $70.92 | $71.13 | $70.92 | 7,263 |
| 2019-03-20 | $71.01 | $71.48 | $70.88 | $71.27 | $71.06 | 22,706 |
| 2019-03-19 | $71.02 | $71.07 | $70.90 | $70.95 | $70.74 | 6,302 |
| 2019-03-18 | $70.92 | $71.06 | $70.84 | $71.01 | $70.80 | 27,903 |
| 2019-03-15 | $70.86 | $70.94 | $70.71 | $70.84 | $70.63 | 7,227 |
| 2019-03-14 | $70.48 | $70.69 | $70.48 | $70.67 | $70.46 | 4,743 |
| 2019-03-13 | $70.70 | $70.94 | $70.70 | $70.94 | $70.73 | 2,526 |
| 2019-03-12 | $70.85 | $70.89 | $70.78 | $70.85 | $70.64 | 2,991 |
| 2019-03-11 | $70.53 | $70.72 | $70.53 | $70.63 | $70.42 | 7,690 |
| 2019-03-08 | $70.36 | $70.52 | $70.36 | $70.46 | $70.25 | 3,878 |
| 2019-03-07 | $70.29 | $70.31 | $70.04 | $70.08 | $69.87 | 19,179 |
| 2019-03-06 | $70.34 | $70.59 | $70.20 | $70.26 | $70.05 | 30,506 |
| 2019-03-05 | $70.61 | $70.85 | $70.61 | $70.80 | $70.59 | 6,589 |
| 2019-03-04 | $70.80 | $70.89 | $70.74 | $70.85 | $70.64 | 33,537 |
| 2019-03-01 | $71.03 | $71.03 | $70.66 | $70.79 | $70.58 | 123,443 |
| 2019-02-28 | $71.27 | $71.27 | $70.93 | $71.02 | $70.76 | 8,202 |
| 2019-02-27 | $71.55 | $71.55 | $71.33 | $71.46 | $71.19 | 1,780 |
| 2019-02-26 | $71.63 | $71.98 | $71.59 | $71.94 | $71.67 | 5,950 |
| 2019-02-25 | $71.77 | $71.86 | $71.71 | $71.76 | $71.49 | 5,129 |
| 2019-02-22 | $71.31 | $71.50 | $71.31 | $71.35 | $71.09 | 5,704 |
| 2019-02-21 | $71.14 | $71.17 | $70.76 | $71.03 | $70.77 | 25,334 |
| 2019-02-20 | $71.68 | $71.85 | $71.56 | $71.68 | $71.41 | 7,740 |
| 2019-02-19 | $71.26 | $71.79 | $71.26 | $71.72 | $71.45 | 23,647 |
| 2019-02-15 | $71.25 | $71.48 | $71.24 | $71.40 | $71.14 | 14,672 |
| 2019-02-14 | $71.15 | $71.15 | $70.85 | $71.03 | $70.77 | 8,054 |
| 2019-02-13 | $71.15 | $71.15 | $70.91 | $70.91 | $70.65 | 5,447 |
| 2019-02-12 | $71.05 | $71.05 | $70.85 | $71.03 | $70.77 | 12,044 |
| 2019-02-11 | $70.62 | $70.76 | $70.61 | $70.68 | $70.42 | 16,876 |
| 2019-02-08 | $70.98 | $71.00 | $70.86 | $70.89 | $70.63 | 5,231 |
| 2019-02-07 | $71.11 | $71.12 | $70.95 | $71.05 | $70.79 | 24,241 |
| 2019-02-06 | $71.29 | $71.40 | $71.03 | $71.19 | $70.93 | 14,270 |
| 2019-02-05 | $72.41 | $72.41 | $72.21 | $72.32 | $72.05 | 41,945 |
| 2019-02-04 | $72.20 | $72.27 | $72.01 | $72.24 | $71.97 | 37,078 |
| 2019-02-01 | $72.67 | $72.67 | $72.41 | $72.49 | $72.22 | 6,223 |
| 2019-01-31 | $72.69 | $72.93 | $72.66 | $72.74 | $72.41 | 9,825 |
| 2019-01-30 | $71.81 | $72.72 | $71.81 | $72.53 | $72.20 | 90,441 |
| 2019-01-29 | $71.52 | $71.55 | $71.50 | $71.55 | $71.22 | 4,569 |
| 2019-01-28 | $71.75 | $71.75 | $71.67 | $71.70 | $71.37 | 9,620 |
| 2019-01-25 | $71.61 | $71.86 | $71.58 | $71.82 | $71.49 | 14,574 |
| 2019-01-24 | $71.11 | $71.11 | $70.84 | $70.97 | $70.65 | 12,094 |
| 2019-01-23 | $71.27 | $71.47 | $71.27 | $71.45 | $71.12 | 19,575 |
| 2019-01-22 | $71.38 | $71.44 | $71.19 | $71.19 | $70.87 | 9,278 |
| 2019-01-18 | $71.85 | $71.92 | $71.66 | $71.71 | $71.38 | 26,941 |
| 2019-01-17 | $71.64 | $72.19 | $71.64 | $71.98 | $71.65 | 23,995 |
| 2019-01-16 | $71.73 | $71.85 | $71.73 | $71.73 | $71.40 | 3,821 |
| 2019-01-15 | $72.02 | $72.06 | $71.82 | $72.02 | $71.69 | 4,392 |
| 2019-01-14 | $71.91 | $72.07 | $71.91 | $71.98 | $71.65 | 5,597 |
| 2019-01-11 | $71.92 | $72.08 | $71.92 | $72.03 | $71.70 | 4,542 |
| 2019-01-10 | $71.77 | $71.91 | $71.74 | $71.89 | $71.56 | 3,637 |
| 2019-01-09 | $71.81 | $71.87 | $71.66 | $71.82 | $71.49 | 18,601 |
| 2019-01-08 | $71.46 | $71.46 | $71.16 | $71.42 | $71.09 | 5,037 |
| 2019-01-07 | $71.38 | $71.51 | $71.31 | $71.45 | $71.12 | 7,232 |
| 2019-01-04 | $70.40 | $71.25 | $70.38 | $71.25 | $70.92 | 25,624 |
| 2019-01-03 | $69.81 | $70.19 | $69.81 | $70.01 | $69.69 | 19,292 |
| 2019-01-02 | $69.92 | $70.01 | $69.82 | $69.97 | $69.65 | 45,857 |
| 2018-12-31 | $70.42 | $70.52 | $70.42 | $70.45 | $70.07 | 19,152 |
| 2018-12-28 | $70.58 | $70.59 | $70.36 | $70.36 | $69.98 | 58,336 |
| 2018-12-27 | $70.28 | $70.40 | $70.22 | $70.31 | $69.93 | 26,102 |
| 2018-12-26 | $70.55 | $70.77 | $70.52 | $70.77 | $70.39 | 94,390 |
| 2018-12-24 | $70.50 | $70.59 | $70.46 | $70.49 | $70.11 | 9,507 |
| 2018-12-21 | $71.03 | $71.11 | $70.39 | $70.41 | $70.03 | 44,826 |
| 2018-12-20 | $71.31 | $71.31 | $71.03 | $71.20 | $70.82 | 72,403 |
| 2018-12-19 | $71.80 | $71.89 | $70.95 | $71.11 | $70.73 | 9,214 |
| 2018-12-18 | $71.80 | $72.00 | $71.67 | $71.77 | $71.38 | 10,134 |
| 2018-12-17 | $71.84 | $71.89 | $71.75 | $71.77 | $71.39 | 36,797 |
| 2018-12-14 | $71.55 | $71.83 | $71.55 | $71.81 | $71.42 | 13,992 |
| 2018-12-13 | $72.28 | $72.37 | $72.28 | $72.28 | $71.89 | 4,678 |
| 2018-12-12 | $72.17 | $72.49 | $72.17 | $72.20 | $71.81 | 11,625 |
| 2018-12-11 | $72.14 | $72.18 | $71.94 | $72.04 | $71.65 | 6,944 |
| 2018-12-10 | $72.07 | $72.13 | $71.70 | $71.92 | $71.53 | 11,797 |
| 2018-12-07 | $72.26 | $72.33 | $72.04 | $72.06 | $71.67 | 3,881 |
| 2018-12-06 | $72.23 | $72.37 | $72.05 | $72.36 | $71.97 | 15,074 |
| 2018-12-04 | $73.65 | $73.79 | $73.30 | $73.36 | $72.97 | 54,047 |
| 2018-12-03 | $73.73 | $73.77 | $73.48 | $73.59 | $73.20 | 115,342 |
| 2018-11-30 | $72.97 | $73.20 | $72.86 | $73.01 | $72.57 | 20,541 |
| 2018-11-29 | $73.23 | $73.40 | $72.95 | $73.21 | $72.77 | 11,323 |
| 2018-11-28 | $72.34 | $73.30 | $72.28 | $73.15 | $72.71 | 16,846 |
| 2018-11-27 | $72.38 | $72.44 | $72.08 | $72.31 | $71.87 | 19,384 |
| 2018-11-26 | $72.43 | $72.50 | $72.32 | $72.33 | $71.89 | 51,651 |
| 2018-11-23 | $72.39 | $72.39 | $72.32 | $72.32 | $71.88 | 1,665 |
| 2018-11-21 | $72.60 | $72.78 | $72.60 | $72.66 | $72.22 | 3,658 |
| 2018-11-20 | $72.59 | $72.63 | $72.22 | $72.23 | $71.79 | 25,800 |
| 2018-11-19 | $73.00 | $73.06 | $72.82 | $72.94 | $72.50 | 15,796 |
| 2018-11-16 | $73.12 | $73.41 | $73.07 | $73.41 | $72.96 | 16,910 |
| 2018-11-15 | $72.68 | $72.96 | $72.61 | $72.82 | $72.38 | 19,861 |
| 2018-11-14 | $72.31 | $72.50 | $72.13 | $72.40 | $71.96 | 7,590 |
| 2018-11-13 | $72.05 | $72.18 | $71.98 | $72.15 | $71.71 | 7,226 |
| 2018-11-12 | $72.02 | $72.06 | $71.81 | $71.81 | $71.37 | 22,834 |
| 2018-11-09 | $72.50 | $72.50 | $72.16 | $72.27 | $71.83 | 17,449 |
| 2018-11-08 | $72.99 | $72.99 | $72.26 | $72.51 | $72.07 | 61,818 |
| 2018-11-07 | $72.79 | $72.89 | $72.75 | $72.76 | $72.32 | 16,150 |
| 2018-11-06 | $72.23 | $72.31 | $72.20 | $72.23 | $71.79 | 7,740 |
| 2018-11-05 | $72.12 | $72.17 | $71.92 | $72.03 | $71.59 | 136,160 |
| 2018-11-02 | $72.13 | $72.19 | $71.84 | $71.95 | $71.51 | 21,677 |
| 2018-11-01 | $71.78 | $72.11 | $71.78 | $72.10 | $71.66 | 8,470 |
| 2018-10-31 | $70.89 | $70.94 | $70.71 | $70.81 | $70.32 | 10,793 |
| 2018-10-30 | $71.00 | $71.21 | $71.00 | $71.15 | $70.66 | 4,335 |
| 2018-10-29 | $70.96 | $70.98 | $70.62 | $70.69 | $70.20 | 13,279 |
| 2018-10-26 | $70.53 | $71.03 | $70.53 | $71.00 | $70.51 | 5,305 |
| 2018-10-25 | $70.87 | $70.94 | $70.79 | $70.86 | $70.37 | 27,866 |
| 2018-10-24 | $71.03 | $71.03 | $70.65 | $70.66 | $70.17 | 4,840 |
| 2018-10-23 | $70.96 | $70.99 | $70.72 | $70.95 | $70.46 | 21,548 |
| 2018-10-22 | $71.13 | $71.13 | $70.87 | $70.89 | $70.40 | 7,171 |
| 2018-10-19 | $71.43 | $71.51 | $71.18 | $71.23 | $70.74 | 20,820 |
| 2018-10-18 | $71.28 | $71.42 | $71.02 | $71.14 | $70.65 | 4,500 |
| 2018-10-17 | $71.35 | $71.41 | $71.18 | $71.23 | $70.74 | 13,557 |
| 2018-10-16 | $71.47 | $71.51 | $71.39 | $71.45 | $70.95 | 9,017 |
| 2018-10-15 | $71.37 | $71.48 | $71.33 | $71.33 | $70.84 | 8,125 |
| 2018-10-12 | $71.31 | $71.37 | $71.10 | $71.11 | $70.62 | 33,944 |
| 2018-10-11 | $70.98 | $71.25 | $70.98 | $71.16 | $70.67 | 45,098 |
| 2018-10-10 | $70.96 | $71.01 | $70.72 | $70.76 | $70.27 | 19,721 |
| 2018-10-09 | $70.63 | $71.02 | $70.63 | $71.01 | $70.52 | 14,130 |
| 2018-10-08 | $70.33 | $70.81 | $70.33 | $70.78 | $70.29 | 2,892 |
| 2018-10-05 | $70.77 | $70.84 | $70.43 | $70.43 | $69.94 | 36,378 |
| 2018-10-04 | $70.90 | $70.94 | $70.62 | $70.77 | $70.28 | 21,799 |
| 2018-10-03 | $71.45 | $71.52 | $71.10 | $71.10 | $70.61 | 22,767 |
| 2018-10-02 | $71.77 | $72.02 | $71.77 | $71.90 | $71.40 | 5,150 |
| 2018-10-01 | $72.09 | $72.31 | $72.09 | $72.29 | $71.79 | 10,812 |
| 2018-09-28 | $72.27 | $72.43 | $72.27 | $72.35 | $71.78 | 2,486 |
| 2018-09-27 | $72.17 | $72.30 | $72.12 | $72.15 | $71.58 | 22,139 |
| 2018-09-26 | $72.49 | $73.18 | $72.49 | $72.70 | $72.13 | 10,758 |
| 2018-09-25 | $72.59 | $72.64 | $72.49 | $72.55 | $71.98 | 39,431 |
| 2018-09-24 | $72.77 | $72.84 | $72.62 | $72.62 | $72.05 | 7,788 |
| 2018-09-21 | $72.67 | $72.95 | $72.67 | $72.91 | $72.33 | 11,590 |
| 2018-09-20 | $72.92 | $72.99 | $72.83 | $72.99 | $72.41 | 7,817 |
| 2018-09-19 | $72.55 | $72.77 | $72.55 | $72.67 | $72.10 | 7,908 |
| 2018-09-18 | $72.18 | $72.25 | $72.08 | $72.20 | $71.63 | 10,760 |
| 2018-09-17 | $71.89 | $72.00 | $71.83 | $71.83 | $71.26 | 7,628 |
| 2018-09-14 | $71.86 | $71.88 | $71.65 | $71.66 | $71.09 | 1,986 |
| 2018-09-13 | $72.27 | $72.28 | $71.93 | $72.06 | $71.49 | 12,424 |
| 2018-09-12 | $71.38 | $71.85 | $71.38 | $71.78 | $71.21 | 40,437 |
| 2018-09-11 | $70.97 | $71.14 | $70.90 | $71.14 | $70.58 | 20,501 |
| 2018-09-10 | $71.32 | $71.32 | $71.14 | $71.16 | $70.60 | 9,114 |
| 2018-09-07 | $71.48 | $71.53 | $71.05 | $71.09 | $70.53 | 28,659 |
| 2018-09-06 | $71.96 | $72.05 | $71.95 | $72.00 | $71.43 | 5,529 |
| 2018-09-05 | $71.87 | $71.98 | $71.84 | $71.97 | $71.40 | 5,442 |
| 2018-09-04 | $71.75 | $71.84 | $71.72 | $71.83 | $71.26 | 12,249 |
| 2018-08-31 | $72.17 | $72.31 | $71.85 | $71.96 | $71.33 | 14,325 |
| 2018-08-30 | $72.91 | $72.91 | $72.67 | $72.67 | $72.04 | 1,848 |
| 2018-08-29 | $73.01 | $73.13 | $72.90 | $73.12 | $72.48 | 5,999 |
| 2018-08-28 | $73.59 | $73.66 | $73.38 | $73.41 | $72.77 | 30,868 |
| 2018-08-27 | $73.35 | $73.57 | $73.35 | $73.53 | $72.89 | 17,041 |
| 2018-08-24 | $73.13 | $73.46 | $73.13 | $73.29 | $72.65 | 43,600 |
| 2018-08-23 | $72.72 | $72.82 | $72.50 | $72.53 | $71.90 | 18,753 |
| 2018-08-22 | $73.54 | $73.57 | $73.45 | $73.57 | $72.93 | 28,845 |
| 2018-08-21 | $73.50 | $73.82 | $73.46 | $73.69 | $73.05 | 51,048 |
| 2018-08-20 | $73.10 | $73.34 | $73.09 | $73.34 | $72.70 | 12,810 |
| 2018-08-17 | $72.81 | $73.18 | $72.80 | $73.16 | $72.52 | 43,531 |
| 2018-08-16 | $72.71 | $72.80 | $72.60 | $72.63 | $72.00 | 10,047 |
| 2018-08-15 | $72.29 | $72.46 | $72.12 | $72.36 | $71.73 | 20,510 |
| 2018-08-14 | $72.60 | $72.62 | $72.30 | $72.38 | $71.75 | 38,117 |
| 2018-08-13 | $72.89 | $72.92 | $72.62 | $72.63 | $72.00 | 21,977 |
| 2018-08-10 | $72.94 | $73.15 | $72.90 | $72.97 | $72.33 | 19,166 |
| 2018-08-09 | $74.12 | $74.14 | $73.81 | $73.81 | $73.17 | 18,745 |
| 2018-08-08 | $74.06 | $74.39 | $74.06 | $74.35 | $73.70 | 8,278 |
| 2018-08-07 | $74.30 | $74.33 | $74.15 | $74.24 | $73.59 | 24,844 |
| 2018-08-06 | $73.75 | $73.91 | $73.75 | $73.88 | $73.24 | 9,710 |
| 2018-08-03 | $73.81 | $74.07 | $73.79 | $74.02 | $73.38 | 25,470 |
| 2018-08-02 | $73.72 | $73.83 | $73.62 | $73.67 | $73.03 | 8,812 |
| 2018-08-01 | $74.06 | $74.12 | $73.95 | $74.00 | $73.36 | 5,866 |
| 2018-07-31 | $74.30 | $74.48 | $74.30 | $74.36 | $73.63 | 13,626 |
| 2018-07-30 | $74.04 | $74.18 | $74.04 | $74.15 | $73.43 | 7,468 |
| 2018-07-27 | $74.17 | $74.20 | $74.05 | $74.11 | $73.39 | 11,315 |
| 2018-07-26 | $74.09 | $74.09 | $73.81 | $73.82 | $73.10 | 8,179 |
| 2018-07-25 | $74.31 | $74.64 | $74.21 | $74.64 | $73.91 | 3,416 |
| 2018-07-24 | $74.11 | $74.34 | $74.11 | $74.23 | $73.51 | 5,089 |
| 2018-07-23 | $73.98 | $73.98 | $73.79 | $73.87 | $73.15 | 15,840 |
| 2018-07-20 | $74.17 | $74.34 | $74.15 | $74.33 | $73.61 | 30,912 |
| 2018-07-19 | $73.38 | $73.85 | $73.33 | $73.56 | $72.84 | 5,121 |
| 2018-07-18 | $73.70 | $74.09 | $73.70 | $74.03 | $73.31 | 2,079 |
| 2018-07-17 | $73.95 | $74.04 | $73.88 | $73.96 | $73.24 | 3,484 |
| 2018-07-16 | $74.24 | $74.39 | $74.19 | $74.25 | $73.53 | 13,801 |
| 2018-07-13 | $73.96 | $74.21 | $73.96 | $74.20 | $73.48 | 19,150 |
| 2018-07-12 | $73.99 | $74.19 | $73.99 | $74.11 | $73.39 | 165,804 |
| 2018-07-11 | $74.04 | $74.11 | $73.68 | $73.68 | $72.96 | 8,882 |
| 2018-07-10 | $74.55 | $74.72 | $74.51 | $74.67 | $73.94 | 59,069 |
| 2018-07-09 | $74.77 | $74.85 | $74.59 | $74.67 | $73.94 | 85,509 |
| 2018-07-06 | $74.21 | $74.29 | $74.18 | $74.28 | $73.56 | 8,717 |
| 2018-07-05 | $73.91 | $73.94 | $73.78 | $73.87 | $73.15 | 41,198 |
| 2018-07-03 | $73.85 | $73.85 | $73.69 | $73.71 | $72.99 | 3,722 |
| 2018-07-02 | $73.42 | $73.43 | $73.10 | $73.30 | $72.59 | 13,715 |
| 2018-06-29 | $73.93 | $74.04 | $73.87 | $74.04 | $73.24 | 17,927 |
| 2018-06-28 | $73.45 | $73.64 | $73.45 | $73.55 | $72.76 | 13,188 |
| 2018-06-27 | $73.74 | $73.95 | $73.27 | $73.35 | $72.56 | 9,398 |
| 2018-06-26 | $74.02 | $74.04 | $73.88 | $73.94 | $73.14 | 9,110 |
| 2018-06-25 | $74.25 | $74.25 | $74.03 | $74.10 | $73.30 | 14,084 |
| 2018-06-22 | $74.39 | $74.47 | $74.22 | $74.43 | $73.63 | 11,519 |
| 2018-06-21 | $73.92 | $73.97 | $73.79 | $73.89 | $73.09 | 38,633 |
| 2018-06-20 | $73.83 | $73.91 | $73.70 | $73.70 | $72.90 | 14,377 |
| 2018-06-19 | $73.73 | $73.85 | $73.64 | $73.78 | $72.98 | 41,356 |
| 2018-06-18 | $74.36 | $74.42 | $74.17 | $74.24 | $73.44 | 51,535 |
| 2018-06-15 | $74.73 | $74.73 | $74.45 | $74.46 | $73.66 | 64,246 |
| 2018-06-14 | $75.39 | $75.42 | $74.83 | $74.87 | $74.06 | 22,030 |
| 2018-06-13 | $75.86 | $76.04 | $75.32 | $75.76 | $74.94 | 33,835 |
| 2018-06-12 | $76.12 | $76.14 | $75.67 | $75.72 | $74.90 | 20,605 |
| 2018-06-11 | $76.09 | $76.22 | $76.04 | $76.10 | $75.28 | 19,527 |
| 2018-06-08 | $75.91 | $76.03 | $75.84 | $75.96 | $75.14 | 16,599 |
| 2018-06-07 | $76.46 | $76.49 | $76.18 | $76.21 | $75.39 | 20,103 |
| 2018-06-06 | $76.67 | $76.77 | $76.60 | $76.62 | $75.79 | 26,594 |
| 2018-06-05 | $76.13 | $76.18 | $75.95 | $76.13 | $75.31 | 21,879 |
| 2018-06-04 | $76.52 | $76.55 | $76.39 | $76.47 | $75.64 | 19,678 |
| 2018-06-01 | $75.47 | $75.71 | $75.37 | $75.67 | $74.86 | 78,348 |
| 2018-05-31 | $75.86 | $75.92 | $75.60 | $75.69 | $74.82 | 22,635 |
| 2018-05-30 | $75.39 | $75.85 | $75.39 | $75.82 | $74.94 | 24,171 |
| 2018-05-29 | $75.36 | $75.36 | $75.04 | $75.07 | $74.20 | 25,658 |
| 2018-05-25 | $75.56 | $75.66 | $75.48 | $75.50 | $74.63 | 7,079 |
| 2018-05-24 | $75.68 | $75.86 | $75.58 | $75.82 | $74.94 | 29,386 |
| 2018-05-23 | $75.48 | $75.54 | $75.36 | $75.39 | $74.52 | 25,317 |
| 2018-05-22 | $76.00 | $76.03 | $75.72 | $75.77 | $74.89 | 22,881 |
| 2018-05-21 | $75.54 | $75.83 | $75.52 | $75.83 | $74.95 | 32,064 |
| 2018-05-18 | $74.98 | $75.16 | $74.96 | $75.12 | $74.25 | 7,252 |
| 2018-05-17 | $75.11 | $75.18 | $75.00 | $75.12 | $74.25 | 9,966 |
| 2018-05-16 | $75.07 | $75.23 | $75.03 | $75.14 | $74.27 | 29,134 |
| 2018-05-15 | $74.73 | $74.82 | $74.50 | $74.72 | $73.86 | 37,730 |
| 2018-05-14 | $75.59 | $75.61 | $75.28 | $75.28 | $74.41 | 30,690 |
| 2018-05-11 | $75.58 | $75.59 | $75.35 | $75.50 | $74.63 | 35,011 |
| 2018-05-10 | $75.28 | $75.39 | $75.05 | $75.36 | $74.49 | 27,324 |
| 2018-05-09 | $74.51 | $74.72 | $74.51 | $74.61 | $73.75 | 8,682 |
| 2018-05-08 | $74.44 | $74.59 | $74.35 | $74.51 | $73.65 | 10,789 |
| 2018-05-07 | $75.02 | $75.28 | $74.97 | $75.14 | $74.27 | 11,590 |
| 2018-05-04 | $74.97 | $75.41 | $74.95 | $75.31 | $74.44 | 28,071 |
| 2018-05-03 | $75.22 | $75.39 | $74.99 | $75.32 | $74.45 | 136,324 |
| 2018-05-02 | $75.00 | $75.35 | $74.88 | $74.89 | $74.02 | 18,185 |
| 2018-05-01 | $75.03 | $75.03 | $74.71 | $74.82 | $73.96 | 15,909 |
| 2018-04-30 | $75.42 | $75.56 | $75.32 | $75.33 | $74.39 | 13,554 |
| 2018-04-27 | $75.62 | $75.87 | $75.61 | $75.87 | $74.92 | 7,245 |
| 2018-04-26 | $75.91 | $75.91 | $75.53 | $75.56 | $74.62 | 5,979 |
| 2018-04-25 | $75.69 | $75.77 | $75.59 | $75.69 | $74.75 | 11,664 |
| 2018-04-24 | $76.08 | $76.18 | $75.99 | $76.12 | $75.17 | 15,277 |
| 2018-04-23 | $76.33 | $76.41 | $76.06 | $76.12 | $75.17 | 16,012 |
| 2018-04-20 | $76.74 | $76.84 | $76.63 | $76.73 | $75.77 | 19,100 |
| 2018-04-19 | $77.82 | $77.85 | $77.35 | $77.35 | $76.38 | 1,276 |
| 2018-04-18 | $77.84 | $78.01 | $77.80 | $77.89 | $76.92 | 8,919 |
| 2018-04-17 | $77.69 | $77.80 | $77.67 | $77.73 | $76.76 | 6,501 |
| 2018-04-16 | $77.79 | $77.86 | $77.77 | $77.86 | $76.89 | 10,004 |
| 2018-04-13 | $77.86 | $77.89 | $77.67 | $77.73 | $76.76 | 11,974 |
| 2018-04-12 | $77.55 | $77.64 | $77.50 | $77.59 | $76.62 | 4,688 |
| 2018-04-11 | $77.50 | $77.75 | $77.50 | $77.61 | $76.64 | 8,281 |
| 2018-04-10 | $77.45 | $77.70 | $77.45 | $77.66 | $76.69 | 49,098 |
| 2018-04-09 | $76.74 | $77.15 | $76.73 | $76.98 | $76.02 | 38,572 |
| 2018-04-06 | $76.98 | $77.00 | $76.73 | $76.80 | $75.84 | 20,071 |
| 2018-04-05 | $76.86 | $76.95 | $76.77 | $76.82 | $75.86 | 72,656 |
| 2018-04-04 | $76.92 | $77.22 | $76.90 | $77.18 | $76.22 | 80,520 |
| 2018-04-03 | $76.80 | $76.92 | $76.79 | $76.80 | $75.84 | 12,812 |
| 2018-04-02 | $76.73 | $76.74 | $76.53 | $76.58 | $75.62 | 35,309 |
| 2018-03-29 | $76.85 | $76.89 | $76.77 | $76.89 | $75.88 | 12,278 |
| 2018-03-28 | $76.68 | $76.83 | $76.63 | $76.64 | $75.63 | 13,380 |
| 2018-03-27 | $77.12 | $77.15 | $76.77 | $76.77 | $75.76 | 11,852 |
| 2018-03-26 | $77.30 | $77.46 | $77.17 | $77.46 | $76.44 | 7,340 |
| 2018-03-23 | $77.33 | $77.38 | $77.03 | $77.03 | $76.01 | 9,041 |
| 2018-03-22 | $77.06 | $77.15 | $76.90 | $77.07 | $76.05 | 3,449 |
| 2018-03-21 | $76.97 | $77.80 | $76.93 | $77.69 | $76.66 | 49,928 |
| 2018-03-20 | $77.07 | $77.07 | $76.81 | $76.82 | $75.81 | 8,076 |
| 2018-03-19 | $77.07 | $77.25 | $77.00 | $77.16 | $76.14 | 29,428 |
| 2018-03-16 | $77.50 | $77.50 | $77.13 | $77.13 | $76.11 | 34,753 |
| 2018-03-15 | $78.41 | $78.41 | $77.96 | $78.00 | $76.97 | 13,378 |
| 2018-03-14 | $79.03 | $79.03 | $78.69 | $78.80 | $77.76 | 16,482 |
| 2018-03-13 | $78.83 | $78.92 | $78.48 | $78.58 | $77.54 | 10,640 |
| 2018-03-12 | $78.65 | $78.79 | $78.62 | $78.79 | $77.75 | 15,969 |
| 2018-03-09 | $78.21 | $78.51 | $78.21 | $78.48 | $77.44 | 19,811 |
| 2018-03-08 | $78.02 | $78.02 | $77.78 | $77.87 | $76.84 | 4,168 |
| 2018-03-07 | $78.11 | $78.25 | $77.93 | $78.23 | $77.20 | 15,447 |
| 2018-03-06 | $78.12 | $78.27 | $78.09 | $78.15 | $77.12 | 24,237 |
| 2018-03-05 | $77.34 | $77.66 | $77.32 | $77.66 | $76.63 | 28,721 |
| 2018-03-02 | $77.47 | $77.61 | $77.40 | $77.61 | $76.59 | 34,043 |
| 2018-03-01 | $77.37 | $77.66 | $77.19 | $77.60 | $76.58 | 65,223 |
| 2018-02-28 | $78.09 | $78.09 | $77.67 | $77.68 | $76.60 | 23,697 |
| 2018-02-27 | $78.42 | $78.42 | $77.89 | $77.91 | $76.83 | 16,693 |
| 2018-02-26 | $78.41 | $78.53 | $78.31 | $78.53 | $77.44 | 12,395 |
| 2018-02-23 | $78.10 | $78.41 | $78.10 | $78.38 | $77.29 | 17,065 |
| 2018-02-22 | $78.45 | $78.60 | $78.42 | $78.46 | $77.37 | 10,302 |
| 2018-02-21 | $78.70 | $78.81 | $78.09 | $78.11 | $77.03 | 73,504 |
| 2018-02-20 | $78.96 | $79.10 | $78.79 | $78.85 | $77.76 | 37,198 |
| 2018-02-16 | $79.16 | $79.39 | $78.98 | $79.08 | $77.98 | 17,400 |
| 2018-02-15 | $79.32 | $79.43 | $78.96 | $79.42 | $78.32 | 16,496 |
| 2018-02-14 | $78.09 | $79.32 | $78.03 | $79.31 | $78.21 | 66,159 |
| 2018-02-13 | $78.38 | $78.61 | $78.30 | $78.58 | $77.49 | 12,217 |
| 2018-02-12 | $78.31 | $78.52 | $78.23 | $78.47 | $77.38 | 22,418 |
| 2018-02-09 | $78.06 | $78.20 | $77.72 | $77.99 | $76.91 | 22,191 |
| 2018-02-08 | $78.24 | $78.24 | $77.75 | $77.75 | $76.67 | 8,905 |
| 2018-02-07 | $78.54 | $78.65 | $78.19 | $78.20 | $77.12 | 25,502 |
| 2018-02-06 | $78.56 | $78.91 | $78.50 | $78.88 | $77.79 | 22,814 |
| 2018-02-05 | $79.30 | $79.40 | $78.82 | $78.82 | $77.73 | 61,388 |
| 2018-02-02 | $79.65 | $79.65 | $79.21 | $79.27 | $78.17 | 75,506 |
| 2018-02-01 | $80.01 | $80.45 | $80.01 | $80.45 | $79.34 | 92,569 |
| 2018-01-31 | $81.05 | $81.16 | $80.40 | $80.62 | $79.44 | 33,340 |
| 2018-01-30 | $80.97 | $81.07 | $80.78 | $80.81 | $79.63 | 33,827 |
| 2018-01-29 | $80.96 | $81.05 | $80.80 | $81.03 | $79.84 | 14,493 |
| 2018-01-26 | $80.79 | $81.36 | $80.79 | $81.14 | $79.95 | 52,933 |
| 2018-01-25 | $80.84 | $81.01 | $80.16 | $80.34 | $79.16 | 55,846 |
| 2018-01-24 | $80.70 | $80.83 | $80.60 | $80.78 | $79.60 | 45,224 |
| 2018-01-23 | $79.81 | $80.02 | $79.79 | $80.01 | $78.84 | 29,102 |
| 2018-01-22 | $80.11 | $80.29 | $80.04 | $80.06 | $78.89 | 48,175 |
| 2018-01-19 | $80.05 | $80.10 | $79.97 | $79.97 | $78.80 | 36,222 |
| 2018-01-18 | $79.97 | $80.07 | $79.86 | $79.99 | $78.82 | 22,190 |
| 2018-01-17 | $79.74 | $80.22 | $79.66 | $79.96 | $78.79 | 40,186 |
| 2018-01-16 | $79.49 | $79.66 | $79.38 | $79.60 | $78.43 | 30,034 |
| 2018-01-12 | $78.76 | $79.14 | $78.74 | $79.14 | $77.98 | 31,749 |
| 2018-01-11 | $78.74 | $78.92 | $78.70 | $78.89 | $77.73 | 4,580 |
| 2018-01-10 | $78.38 | $78.54 | $78.37 | $78.39 | $77.24 | 7,640 |
| 2018-01-09 | $78.22 | $78.24 | $78.09 | $78.22 | $77.07 | 21,124 |
| 2018-01-08 | $78.38 | $78.43 | $78.32 | $78.43 | $77.28 | 17,250 |
| 2018-01-05 | $78.48 | $78.73 | $78.42 | $78.73 | $77.58 | 17,237 |
| 2018-01-04 | $78.36 | $78.68 | $78.36 | $78.68 | $77.53 | 30,534 |
| 2018-01-03 | $78.34 | $78.42 | $78.24 | $78.39 | $77.24 | 116,853 |
| 2018-01-02 | $78.26 | $78.31 | $78.19 | $78.31 | $77.16 | 40,550 |
| 2017-12-29 | $78.14 | $78.23 | $78.02 | $78.05 | $76.87 | 19,607 |
| 2017-12-28 | $77.93 | $77.99 | $77.88 | $77.96 | $76.78 | 12,241 |
| 2017-12-27 | $77.69 | $77.79 | $77.65 | $77.73 | $76.56 | 27,161 |
| 2017-12-26 | $77.23 | $77.31 | $77.19 | $77.30 | $76.13 | 39,561 |
| 2017-12-22 | $77.14 | $77.20 | $77.11 | $77.18 | $76.01 | 18,578 |
| 2017-12-21 | $77.06 | $77.08 | $76.85 | $77.04 | $75.88 | 30,969 |
| 2017-12-20 | $76.67 | $76.76 | $76.63 | $76.67 | $75.51 | 30,654 |
| 2017-12-19 | $76.51 | $76.67 | $76.50 | $76.66 | $75.50 | 100,223 |
| 2017-12-18 | $76.65 | $76.81 | $76.65 | $76.68 | $75.52 | 88,870 |
| 2017-12-15 | $76.66 | $76.75 | $76.40 | $76.46 | $75.31 | 73,103 |
| 2017-12-14 | $76.64 | $76.80 | $76.56 | $76.76 | $75.60 | 41,200 |
| 2017-12-13 | $76.05 | $76.47 | $76.03 | $76.37 | $75.22 | 19,176 |
| 2017-12-12 | $75.61 | $75.69 | $75.47 | $75.64 | $74.50 | 90,266 |
| 2017-12-11 | $75.23 | $75.44 | $75.21 | $75.29 | $74.15 | 58,227 |
| 2017-12-08 | $75.21 | $75.23 | $75.03 | $75.05 | $73.92 | 30,602 |
| 2017-12-07 | $75.15 | $75.27 | $75.07 | $75.14 | $74.01 | 27,213 |
| 2017-12-06 | $75.80 | $75.80 | $75.59 | $75.62 | $74.48 | 38,511 |
| 2017-12-05 | $76.15 | $76.15 | $75.99 | $76.10 | $74.95 | 17,311 |
| 2017-12-04 | $76.00 | $76.02 | $75.90 | $75.91 | $74.76 | 77,196 |
| 2017-12-01 | $75.80 | $76.41 | $75.80 | $76.10 | $74.95 | 75,695 |
| 2017-11-30 | $75.84 | $75.93 | $75.65 | $75.70 | $74.52 | 9,709 |
| 2017-11-29 | $75.65 | $75.82 | $75.59 | $75.80 | $74.61 | 10,393 |
| 2017-11-28 | $76.18 | $76.22 | $76.01 | $76.02 | $74.83 | 30,790 |
| 2017-11-27 | $76.32 | $76.32 | $76.07 | $76.08 | $74.89 | 68,083 |
| 2017-11-24 | $76.24 | $76.30 | $76.17 | $76.17 | $74.98 | 21,742 |
| 2017-11-22 | $75.88 | $76.24 | $75.87 | $76.24 | $75.05 | 63,863 |
| 2017-11-21 | $75.84 | $75.94 | $75.80 | $75.82 | $74.63 | 10,787 |
| 2017-11-20 | $75.56 | $75.62 | $75.49 | $75.52 | $74.34 | 13,136 |
| 2017-11-17 | $75.51 | $75.75 | $75.47 | $75.72 | $74.54 | 74,467 |
| 2017-11-16 | $76.00 | $76.04 | $75.91 | $75.93 | $74.74 | 6,662 |
| 2017-11-15 | $75.97 | $75.98 | $75.79 | $75.91 | $74.72 | 30,278 |
| 2017-11-14 | $76.43 | $76.43 | $76.21 | $76.33 | $75.14 | 27,229 |
| 2017-11-13 | $76.39 | $76.45 | $76.20 | $76.29 | $75.10 | 64,350 |
| 2017-11-10 | $76.61 | $76.79 | $76.61 | $76.64 | $75.44 | 5,428 |
| 2017-11-09 | $76.55 | $76.84 | $76.55 | $76.84 | $75.64 | 10,787 |
| 2017-11-08 | $76.82 | $76.84 | $76.75 | $76.84 | $75.64 | 24,500 |
| 2017-11-07 | $76.57 | $76.57 | $76.31 | $76.45 | $75.25 | 18,000 |
| 2017-11-06 | $76.57 | $76.86 | $76.57 | $76.85 | $75.65 | 20,290 |
| 2017-11-03 | $76.80 | $76.80 | $76.46 | $76.52 | $75.32 | 30,442 |
| 2017-11-02 | $77.10 | $77.29 | $77.10 | $77.22 | $76.01 | 18,968 |
| 2017-11-01 | $76.76 | $77.01 | $76.76 | $76.77 | $75.57 | 14,426 |
| 2017-10-31 | $76.54 | $76.75 | $76.52 | $76.62 | $75.37 | 72,379 |
| 2017-10-30 | $76.71 | $76.96 | $76.68 | $76.95 | $75.70 | 29,615 |
| 2017-10-27 | $76.52 | $76.79 | $76.42 | $76.77 | $75.52 | 75,300 |
| 2017-10-26 | $77.04 | $77.04 | $76.62 | $76.62 | $75.37 | 47,096 |
| 2017-10-25 | $77.21 | $77.23 | $76.97 | $77.02 | $75.77 | 58,861 |
| 2017-10-24 | $77.81 | $77.92 | $77.79 | $77.85 | $76.58 | 25,156 |
| 2017-10-23 | $78.10 | $78.17 | $78.03 | $78.14 | $76.87 | 20,364 |
| 2017-10-20 | $78.32 | $78.33 | $78.15 | $78.19 | $76.92 | 13,780 |
| 2017-10-19 | $78.73 | $78.87 | $78.65 | $78.76 | $77.48 | 11,426 |
| 2017-10-18 | $78.37 | $78.52 | $78.31 | $78.51 | $77.23 | 7,858 |
| 2017-10-17 | $78.35 | $78.51 | $78.25 | $78.49 | $77.21 | 7,572 |
| 2017-10-16 | $78.74 | $78.75 | $78.47 | $78.53 | $77.25 | 37,083 |
| 2017-10-13 | $78.93 | $78.98 | $78.81 | $78.89 | $77.60 | 29,132 |
| 2017-10-12 | $78.18 | $78.35 | $78.12 | $78.31 | $77.03 | 9,241 |
| 2017-10-11 | $77.93 | $77.98 | $77.75 | $77.96 | $76.69 | 18,189 |
| 2017-10-10 | $77.79 | $77.95 | $77.79 | $77.83 | $76.56 | 20,075 |
| 2017-10-09 | $77.53 | $77.69 | $77.48 | $77.58 | $76.32 | 75,104 |
| 2017-10-06 | $77.54 | $77.77 | $77.35 | $77.69 | $76.42 | 54,235 |
| 2017-10-05 | $78.04 | $78.10 | $77.88 | $77.89 | $76.62 | 39,772 |
| 2017-10-04 | $78.46 | $78.63 | $78.37 | $78.55 | $77.27 | 121,617 |
| 2017-10-03 | $78.02 | $78.34 | $78.00 | $78.34 | $77.06 | 55,103 |
| 2017-10-02 | $78.15 | $78.34 | $78.07 | $78.22 | $76.95 | 119,748 |
| 2017-09-29 | $78.44 | $78.50 | $78.28 | $78.43 | $77.10 | 25,112 |
| 2017-09-28 | $78.25 | $78.56 | $78.23 | $78.53 | $77.20 | 22,199 |
| 2017-09-27 | $78.50 | $78.83 | $78.50 | $78.53 | $77.20 | 29,276 |
| 2017-09-26 | $78.91 | $78.92 | $78.65 | $78.85 | $77.51 | 16,181 |
| 2017-09-25 | $79.46 | $79.56 | $79.34 | $79.35 | $78.00 | 14,724 |
| 2017-09-22 | $79.73 | $79.78 | $79.64 | $79.67 | $78.32 | 20,380 |
| 2017-09-21 | $79.33 | $79.47 | $79.23 | $79.27 | $77.92 | 74,474 |
| 2017-09-20 | $80.62 | $81.00 | $79.91 | $80.22 | $78.86 | 103,473 |
| 2017-09-19 | $80.07 | $80.19 | $79.97 | $80.13 | $78.77 | 9,539 |
| 2017-09-18 | $79.89 | $79.94 | $79.48 | $79.62 | $78.27 | 85,680 |
| 2017-09-15 | $80.20 | $80.25 | $79.99 | $80.00 | $78.64 | 20,346 |
| 2017-09-14 | $79.68 | $79.92 | $79.68 | $79.86 | $78.50 | 4,741 |
| 2017-09-13 | $80.19 | $80.19 | $79.73 | $79.85 | $78.49 | 25,767 |
| 2017-09-12 | $80.22 | $80.43 | $80.15 | $80.19 | $78.83 | 29,190 |
| 2017-09-11 | $80.32 | $80.50 | $80.20 | $80.26 | $78.90 | 40,109 |
| 2017-09-08 | $80.89 | $80.89 | $80.53 | $80.54 | $79.17 | 39,416 |
| 2017-09-07 | $80.23 | $80.49 | $80.20 | $80.47 | $79.10 | 91,856 |
| 2017-09-06 | $79.65 | $80.14 | $79.65 | $79.89 | $78.53 | 245,062 |
| 2017-09-05 | $80.07 | $80.26 | $79.77 | $79.97 | $78.61 | 72,211 |
| 2017-09-01 | $79.85 | $79.88 | $79.48 | $79.67 | $78.32 | 122,148 |
| 2017-08-31 | $79.09 | $79.51 | $79.08 | $79.51 | $78.11 | 34,721 |
| 2017-08-30 | $79.31 | $79.35 | $79.01 | $79.02 | $77.63 | 31,420 |
| 2017-08-29 | $79.73 | $79.82 | $79.50 | $79.50 | $78.10 | 46,642 |
| 2017-08-28 | $79.48 | $79.75 | $79.42 | $79.66 | $78.25 | 47,409 |
| 2017-08-25 | $79.15 | $79.52 | $79.06 | $79.44 | $78.04 | 145,279 |
| 2017-08-24 | $79.01 | $79.12 | $79.01 | $79.01 | $77.62 | 69,643 |
| 2017-08-23 | $78.97 | $79.12 | $78.95 | $79.12 | $77.72 | 17,042 |
| 2017-08-22 | $79.28 | $79.29 | $79.05 | $79.14 | $77.74 | 32,063 |
| 2017-08-21 | $79.48 | $79.51 | $79.37 | $79.41 | $78.01 | 52,254 |
| 2017-08-18 | $79.28 | $79.46 | $79.11 | $79.38 | $77.98 | 16,618 |
| 2017-08-17 | $79.27 | $79.33 | $78.92 | $78.93 | $77.54 | 24,547 |
| 2017-08-16 | $78.55 | $79.34 | $78.55 | $79.30 | $77.90 | 47,441 |
| 2017-08-15 | $78.22 | $78.24 | $78.11 | $78.22 | $76.84 | 59,328 |
| 2017-08-14 | $78.60 | $78.71 | $78.46 | $78.59 | $77.20 | 26,369 |
| 2017-08-11 | $78.77 | $79.10 | $78.73 | $78.96 | $77.57 | 38,440 |
| 2017-08-10 | $78.95 | $78.97 | $78.79 | $78.87 | $77.48 | 32,674 |
| 2017-08-09 | $78.83 | $78.89 | $78.65 | $78.87 | $77.48 | 8,147 |
| 2017-08-08 | $79.25 | $79.25 | $78.91 | $79.17 | $77.77 | 13,137 |
| 2017-08-07 | $79.01 | $79.13 | $79.01 | $79.12 | $77.72 | 40,289 |
| 2017-08-04 | $79.25 | $79.31 | $78.94 | $79.30 | $77.90 | 16,618 |
| 2017-08-03 | $79.36 | $79.55 | $79.34 | $79.53 | $78.13 | 97,531 |
| 2017-08-02 | $79.60 | $79.93 | $79.60 | $79.65 | $78.25 | 15,967 |
| 2017-08-01 | $79.68 | $79.96 | $79.65 | $79.68 | $78.27 | 369,992 |
| 2017-07-31 | $79.77 | $80.08 | $79.69 | $80.06 | $78.59 | 12,058 |
| 2017-07-28 | $79.86 | $80.09 | $79.81 | $79.94 | $78.47 | 54,857 |
| 2017-07-27 | $80.03 | $80.06 | $79.65 | $79.73 | $78.26 | 22,719 |
| 2017-07-26 | $79.17 | $80.15 | $79.17 | $79.97 | $78.50 | 41,494 |
| 2017-07-25 | $79.61 | $79.72 | $79.39 | $79.42 | $77.96 | 38,654 |
| 2017-07-24 | $79.57 | $79.57 | $79.17 | $79.31 | $77.85 | 65,580 |
| 2017-07-21 | $79.30 | $79.30 | $79.09 | $79.20 | $77.74 | 21,408 |
| 2017-07-20 | $79.39 | $79.69 | $79.23 | $79.59 | $78.12 | 19,496 |
| 2017-07-19 | $79.44 | $79.60 | $79.36 | $79.59 | $78.13 | 31,644 |
| 2017-07-18 | $79.33 | $79.35 | $79.14 | $79.21 | $77.75 | 70,532 |
| 2017-07-17 | $78.34 | $78.41 | $77.97 | $78.02 | $76.59 | 40,400 |
| 2017-07-14 | $78.13 | $78.29 | $78.03 | $78.29 | $76.85 | 72,715 |
| 2017-07-13 | $77.23 | $77.34 | $77.17 | $77.32 | $75.90 | 13,391 |
| 2017-07-12 | $76.66 | $76.84 | $76.60 | $76.80 | $75.39 | 31,094 |
| 2017-07-11 | $76.11 | $76.43 | $76.05 | $76.34 | $74.94 | 14,608 |
| 2017-07-10 | $75.94 | $76.05 | $75.94 | $76.05 | $74.65 | 25,241 |
| 2017-07-07 | $76.04 | $76.06 | $75.96 | $76.01 | $74.61 | 4,773 |
| 2017-07-06 | $75.93 | $75.93 | $75.79 | $75.91 | $74.51 | 92,677 |
| 2017-07-05 | $75.86 | $76.03 | $75.74 | $76.02 | $74.62 | 105,393 |
| 2017-07-03 | $76.60 | $76.64 | $76.48 | $76.56 | $75.15 | 250,505 |
| 2017-06-30 | $76.89 | $76.97 | $76.73 | $76.91 | $75.44 | 95,491 |
| 2017-06-29 | $76.63 | $76.88 | $76.63 | $76.88 | $75.41 | 41,211 |
| 2017-06-28 | $76.16 | $76.48 | $76.10 | $76.45 | $74.99 | 22,304 |
| 2017-06-27 | $75.91 | $75.97 | $75.87 | $75.95 | $74.50 | 13,716 |
| 2017-06-26 | $75.96 | $76.01 | $75.87 | $75.89 | $74.44 | 17,437 |
| 2017-06-23 | $75.70 | $75.81 | $75.69 | $75.76 | $74.31 | 13,111 |
| 2017-06-22 | $75.49 | $75.51 | $75.41 | $75.45 | $74.01 | 22,778 |
| 2017-06-21 | $75.63 | $75.63 | $75.48 | $75.61 | $74.16 | 13,716 |
| 2017-06-20 | $76.00 | $76.00 | $75.78 | $75.78 | $74.33 | 54,921 |
| 2017-06-19 | $76.05 | $76.09 | $75.98 | $75.99 | $74.54 | 22,897 |
| 2017-06-16 | $76.20 | $76.32 | $76.20 | $76.27 | $74.81 | 46,357 |
| 2017-06-15 | $75.82 | $75.85 | $75.72 | $75.83 | $74.38 | 7,518 |
| 2017-06-14 | $76.27 | $76.37 | $75.72 | $75.95 | $74.50 | 58,283 |
| 2017-06-13 | $75.37 | $75.44 | $75.37 | $75.41 | $73.97 | 5,438 |
| 2017-06-12 | $75.41 | $75.43 | $75.28 | $75.43 | $73.99 | 7,869 |
| 2017-06-09 | $75.22 | $75.35 | $75.22 | $75.33 | $73.89 | 13,576 |
| 2017-06-08 | $75.44 | $75.50 | $75.39 | $75.50 | $74.06 | 7,662 |
| 2017-06-07 | $75.46 | $75.62 | $75.43 | $75.52 | $74.08 | 27,831 |
| 2017-06-06 | $75.13 | $75.17 | $75.06 | $75.12 | $73.68 | 10,238 |
| 2017-06-05 | $74.75 | $74.93 | $74.75 | $74.85 | $73.42 | 6,536 |
| 2017-06-02 | $74.15 | $74.45 | $74.13 | $74.38 | $72.96 | 11,023 |
| 2017-06-01 | $73.82 | $73.88 | $73.74 | $73.75 | $72.34 | 22,803 |
| 2017-05-31 | $74.42 | $74.48 | $74.34 | $74.35 | $72.87 | 9,015 |
| 2017-05-30 | $74.55 | $74.73 | $74.55 | $74.71 | $73.23 | 6,666 |
| 2017-05-26 | $74.51 | $74.55 | $74.43 | $74.50 | $73.02 | 10,476 |
| 2017-05-25 | $74.74 | $74.80 | $74.57 | $74.64 | $73.16 | 3,969 |
| 2017-05-24 | $74.72 | $75.03 | $74.63 | $75.03 | $73.54 | 4,833 |
| 2017-05-23 | $75.05 | $75.09 | $74.81 | $74.83 | $73.34 | 9,057 |
| 2017-05-22 | $74.76 | $74.92 | $74.75 | $74.81 | $73.32 | 13,194 |
| 2017-05-19 | $74.56 | $74.68 | $74.50 | $74.58 | $73.10 | 4,010 |
| 2017-05-18 | $74.38 | $74.38 | $74.25 | $74.25 | $72.77 | 8,790 |
| 2017-05-17 | $74.00 | $74.34 | $74.00 | $74.31 | $72.83 | 6,585 |
| 2017-05-16 | $74.30 | $74.38 | $74.30 | $74.38 | $72.90 | 2,506 |
| 2017-05-15 | $74.40 | $74.40 | $74.16 | $74.19 | $72.72 | 4,204 |
| 2017-05-12 | $74.02 | $74.02 | $73.91 | $73.92 | $72.45 | 8,487 |
| 2017-05-11 | $73.61 | $73.78 | $73.60 | $73.78 | $72.31 | 21,011 |
| 2017-05-10 | $73.78 | $73.93 | $73.63 | $73.64 | $72.18 | 6,908 |
| 2017-05-09 | $73.53 | $73.60 | $73.37 | $73.43 | $71.97 | 112,864 |
| 2017-05-08 | $73.85 | $73.90 | $73.82 | $73.88 | $72.41 | 8,393 |
| 2017-05-05 | $73.96 | $74.23 | $73.94 | $74.22 | $72.75 | 8,147 |
| 2017-05-04 | $73.90 | $74.08 | $73.86 | $74.08 | $72.61 | 38,052 |
| 2017-05-03 | $74.67 | $74.67 | $74.21 | $74.30 | $72.82 | 187,985 |
| 2017-05-02 | $75.18 | $75.30 | $75.16 | $75.28 | $73.79 | 9,205 |
| 2017-05-01 | $75.25 | $75.37 | $75.25 | $75.31 | $73.81 | 48,541 |
| 2017-04-28 | $74.65 | $74.94 | $74.59 | $74.94 | $73.40 | 7,648 |
| 2017-04-27 | $74.55 | $74.75 | $74.53 | $74.75 | $73.21 | 6,795 |
| 2017-04-26 | $74.78 | $74.92 | $74.60 | $74.78 | $73.24 | 33,792 |
| 2017-04-25 | $75.43 | $75.45 | $75.34 | $75.37 | $73.82 | 13,955 |
| 2017-04-24 | $75.66 | $75.71 | $75.60 | $75.65 | $74.09 | 4,246 |
| 2017-04-21 | $75.40 | $75.45 | $75.30 | $75.42 | $73.87 | 4,118 |
| 2017-04-20 | $75.32 | $75.49 | $75.28 | $75.28 | $73.73 | 14,269 |
| 2017-04-19 | $75.24 | $75.24 | $74.97 | $74.98 | $73.44 | 20,790 |
| 2017-04-18 | $75.47 | $75.63 | $75.39 | $75.61 | $74.06 | 6,334 |
| 2017-04-17 | $75.93 | $76.10 | $75.88 | $75.94 | $74.38 | 14,100 |
| 2017-04-13 | $75.83 | $75.89 | $75.70 | $75.71 | $74.15 | 9,727 |
| 2017-04-12 | $74.97 | $75.12 | $74.80 | $75.12 | $73.58 | 3,030 |
| 2017-04-11 | $75.00 | $75.02 | $74.77 | $74.96 | $73.42 | 9,954 |
| 2017-04-10 | $74.91 | $75.05 | $74.91 | $75.00 | $73.46 | 17,825 |
| 2017-04-07 | $75.14 | $75.21 | $74.97 | $75.00 | $73.46 | 22,961 |
| 2017-04-06 | $75.46 | $75.52 | $75.39 | $75.45 | $73.90 | 4,565 |
| 2017-04-05 | $75.78 | $75.85 | $75.58 | $75.58 | $74.03 | 113,467 |
| 2017-04-04 | $75.60 | $75.71 | $75.52 | $75.62 | $74.07 | 13,200 |
| 2017-04-03 | $76.16 | $76.16 | $75.98 | $76.03 | $74.47 | 11,863 |
| 2017-03-31 | $76.42 | $76.54 | $76.31 | $76.45 | $74.82 | 7,583 |
| 2017-03-30 | $76.82 | $76.82 | $76.58 | $76.59 | $74.96 | 6,193 |
| 2017-03-29 | $76.59 | $76.78 | $76.59 | $76.76 | $75.13 | 2,835 |
| 2017-03-28 | $76.33 | $76.56 | $76.33 | $76.40 | $74.78 | 2,898 |
| 2017-03-27 | $76.36 | $76.36 | $76.19 | $76.28 | $74.66 | 13,423 |
| 2017-03-24 | $76.20 | $76.31 | $76.20 | $76.28 | $74.66 | 2,854 |
| 2017-03-23 | $76.40 | $76.52 | $76.27 | $76.35 | $74.73 | 22,112 |
| 2017-03-22 | $76.66 | $76.87 | $76.65 | $76.84 | $75.21 | 29,765 |
| 2017-03-21 | $77.40 | $77.50 | $76.91 | $76.91 | $75.27 | 20,761 |
| 2017-03-20 | $77.29 | $77.41 | $77.20 | $77.40 | $75.75 | 29,319 |
| 2017-03-17 | $77.02 | $77.16 | $76.97 | $77.08 | $75.44 | 26,304 |
| 2017-03-16 | $76.97 | $76.97 | $76.70 | $76.76 | $75.13 | 9,078 |
| 2017-03-15 | $75.92 | $77.15 | $75.92 | $77.13 | $75.49 | 16,943 |
| 2017-03-14 | $75.50 | $75.76 | $75.50 | $75.65 | $74.04 | 6,333 |
| 2017-03-13 | $75.82 | $75.91 | $75.81 | $75.82 | $74.21 | 11,527 |
| 2017-03-10 | $75.36 | $75.53 | $75.30 | $75.48 | $73.88 | 6,304 |
| 2017-03-09 | $75.18 | $75.21 | $74.96 | $75.09 | $73.49 | 9,823 |
| 2017-03-08 | $75.51 | $75.51 | $75.32 | $75.32 | $73.72 | 9,399 |
| 2017-03-07 | $76.01 | $76.08 | $75.90 | $75.90 | $74.29 | 10,417 |
| 2017-03-06 | $76.04 | $76.04 | $75.78 | $75.83 | $74.22 | 9,418 |
| 2017-03-03 | $75.69 | $75.95 | $75.52 | $75.93 | $74.32 | 14,546 |
| 2017-03-02 | $75.81 | $75.87 | $75.59 | $75.72 | $74.11 | 27,493 |
| 2017-03-01 | $76.48 | $76.82 | $76.47 | $76.82 | $75.19 | 182,378 |
| 2017-02-28 | $76.80 | $76.97 | $76.68 | $76.68 | $75.00 | 24,465 |
| 2017-02-27 | $76.86 | $76.99 | $76.77 | $76.82 | $75.14 | 21,325 |
| 2017-02-24 | $76.72 | $76.93 | $76.72 | $76.83 | $75.15 | 6,234 |
| 2017-02-23 | $77.35 | $77.40 | $77.14 | $77.19 | $75.50 | 6,628 |
| 2017-02-22 | $76.90 | $77.12 | $76.89 | $77.12 | $75.43 | 8,395 |
| 2017-02-21 | $76.65 | $76.86 | $76.65 | $76.84 | $75.16 | 41,033 |
| 2017-02-17 | $76.77 | $76.77 | $76.61 | $76.74 | $75.06 | 11,703 |
| 2017-02-16 | $77.13 | $77.13 | $76.93 | $76.96 | $75.28 | 8,421 |
| 2017-02-15 | $76.54 | $77.21 | $76.54 | $77.21 | $75.52 | 18,959 |
| 2017-02-14 | $76.80 | $76.81 | $76.25 | $76.55 | $74.88 | 4,663 |
| 2017-02-13 | $76.56 | $76.56 | $76.35 | $76.46 | $74.79 | 5,496 |
| 2017-02-10 | $76.73 | $76.90 | $76.69 | $76.78 | $75.10 | 26,738 |
| 2017-02-09 | $76.69 | $76.69 | $76.27 | $76.32 | $74.65 | 8,595 |
| 2017-02-08 | $76.51 | $76.60 | $76.32 | $76.40 | $74.73 | 5,592 |
| 2017-02-07 | $76.20 | $76.41 | $76.10 | $76.34 | $74.67 | 6,874 |
| 2017-02-06 | $76.49 | $76.62 | $76.37 | $76.60 | $74.92 | 15,533 |
| 2017-02-03 | $76.82 | $76.93 | $76.69 | $76.85 | $75.17 | 13,158 |
| 2017-02-02 | $76.80 | $76.94 | $76.59 | $76.62 | $74.94 | 37,881 |
| 2017-02-01 | $75.70 | $75.90 | $75.59 | $75.84 | $74.18 | 33,886 |
| 2017-01-31 | $75.97 | $76.09 | $75.71 | $75.86 | $74.14 | 25,820 |
| 2017-01-30 | $75.47 | $75.66 | $75.47 | $75.57 | $73.86 | 8,273 |
| 2017-01-27 | $75.65 | $75.67 | $75.50 | $75.55 | $73.84 | 6,905 |
| 2017-01-26 | $75.39 | $75.54 | $75.29 | $75.41 | $73.70 | 12,225 |
| 2017-01-25 | $75.45 | $75.78 | $75.34 | $75.77 | $74.05 | 14,180 |
| 2017-01-24 | $75.95 | $76.05 | $75.80 | $75.90 | $74.18 | 16,090 |
| 2017-01-23 | $75.72 | $75.88 | $75.62 | $75.76 | $74.04 | 38,720 |
| 2017-01-20 | $75.47 | $75.58 | $75.34 | $75.58 | $73.87 | 17,729 |
| 2017-01-19 | $75.50 | $75.64 | $75.35 | $75.64 | $73.93 | 5,310 |
| 2017-01-18 | $75.61 | $75.68 | $75.13 | $75.15 | $73.45 | 16,163 |
| 2017-01-17 | $75.50 | $75.68 | $75.39 | $75.65 | $73.94 | 33,826 |
| 2017-01-13 | $74.75 | $75.04 | $74.54 | $75.04 | $73.34 | 21,772 |
| 2017-01-12 | $75.03 | $75.18 | $74.91 | $74.96 | $73.26 | 10,764 |
| 2017-01-11 | $73.61 | $74.52 | $73.61 | $74.49 | $72.80 | 50,562 |
| 2017-01-10 | $73.56 | $73.83 | $73.56 | $73.72 | $72.05 | 19,951 |
| 2017-01-09 | $73.43 | $73.70 | $73.40 | $73.56 | $71.89 | 59,641 |
| 2017-01-06 | $73.16 | $73.31 | $72.92 | $73.03 | $71.38 | 50,616 |
| 2017-01-05 | $73.10 | $73.56 | $73.10 | $73.43 | $71.77 | 45,580 |
| 2017-01-04 | $72.79 | $72.84 | $72.60 | $72.83 | $71.18 | 12,002 |
| 2017-01-03 | $71.85 | $72.38 | $71.85 | $72.25 | $70.61 | 35,407 |
| 2016-12-30 | $72.17 | $72.48 | $72.14 | $72.18 | $70.49 | 29,097 |
| 2016-12-29 | $71.90 | $72.26 | $71.90 | $72.15 | $70.46 | 29,377 |
| 2016-12-28 | $71.70 | $71.90 | $71.70 | $71.85 | $70.17 | 34,546 |
| 2016-12-27 | $71.88 | $72.00 | $71.85 | $71.87 | $70.19 | 22,138 |
| 2016-12-23 | $71.73 | $71.82 | $71.67 | $71.79 | $70.11 | 15,488 |
| 2016-12-22 | $72.20 | $72.26 | $72.05 | $72.15 | $70.46 | 17,529 |
| 2016-12-21 | $72.69 | $72.69 | $72.44 | $72.51 | $70.81 | 12,327 |
| 2016-12-20 | $72.27 | $72.59 | $72.27 | $72.58 | $70.88 | 14,208 |
| 2016-12-19 | $72.69 | $72.69 | $72.47 | $72.50 | $70.80 | 36,254 |
| 2016-12-16 | $73.19 | $73.26 | $72.91 | $73.00 | $71.29 | 14,903 |
| 2016-12-15 | $73.75 | $73.77 | $73.41 | $73.56 | $71.84 | 22,949 |
| 2016-12-14 | $75.13 | $75.20 | $74.00 | $74.02 | $72.29 | 18,722 |
| 2016-12-13 | $75.08 | $75.14 | $74.91 | $74.99 | $73.23 | 37,810 |
| 2016-12-12 | $75.00 | $75.04 | $74.86 | $74.92 | $73.17 | 12,358 |
| 2016-12-09 | $74.76 | $74.76 | $74.40 | $74.51 | $72.77 | 14,793 |
| 2016-12-08 | $74.57 | $74.65 | $74.34 | $74.61 | $72.86 | 37,348 |
| 2016-12-07 | $74.50 | $74.83 | $74.50 | $74.78 | $73.03 | 70,493 |
| 2016-12-06 | $74.44 | $74.61 | $74.44 | $74.57 | $72.82 | 4,120 |
| 2016-12-05 | $74.51 | $74.97 | $74.46 | $74.70 | $72.95 | 21,355 |
| 2016-12-02 | $74.47 | $74.64 | $74.39 | $74.50 | $72.76 | 8,197 |
| 2016-12-01 | $73.92 | $74.19 | $73.74 | $74.17 | $72.43 | 31,355 |
| 2016-11-30 | $74.32 | $74.35 | $73.80 | $73.86 | $72.09 | 44,094 |
| 2016-11-29 | $74.54 | $74.93 | $74.52 | $74.89 | $73.09 | 40,107 |
| 2016-11-28 | $74.70 | $74.96 | $74.65 | $74.82 | $73.02 | 65,017 |
| 2016-11-25 | $74.51 | $74.51 | $74.28 | $74.32 | $72.53 | 15,352 |
| 2016-11-23 | $73.87 | $74.03 | $73.82 | $73.91 | $72.13 | 49,385 |
| 2016-11-22 | $74.01 | $74.07 | $73.79 | $74.03 | $72.25 | 47,935 |
| 2016-11-21 | $73.66 | $73.83 | $73.50 | $73.63 | $71.86 | 29,695 |
| 2016-11-18 | $73.83 | $73.85 | $73.34 | $73.39 | $71.63 | 76,305 |
| 2016-11-17 | $74.75 | $74.79 | $74.00 | $74.21 | $72.43 | 35,080 |
| 2016-11-16 | $74.86 | $74.98 | $74.69 | $74.74 | $72.94 | 97,814 |
| 2016-11-15 | $75.15 | $75.62 | $75.15 | $75.60 | $73.78 | 14,181 |
| 2016-11-14 | $75.48 | $75.53 | $75.29 | $75.51 | $73.70 | 24,021 |
| 2016-11-11 | $75.83 | $75.83 | $75.28 | $75.46 | $73.65 | 78,972 |
| 2016-11-10 | $76.23 | $76.37 | $75.73 | $76.02 | $74.19 | 98,782 |
| 2016-11-09 | $76.84 | $76.98 | $76.22 | $76.59 | $74.75 | 108,448 |
| 2016-11-08 | $77.06 | $77.72 | $77.05 | $77.70 | $75.83 | 39,507 |
| 2016-11-07 | $76.97 | $77.17 | $76.95 | $77.16 | $75.31 | 18,500 |
| 2016-11-04 | $76.88 | $76.88 | $76.68 | $76.79 | $74.95 | 14,921 |
| 2016-11-03 | $76.65 | $76.84 | $76.65 | $76.83 | $74.98 | 6,786 |
| 2016-11-02 | $76.68 | $76.75 | $76.52 | $76.52 | $74.68 | 11,746 |
| 2016-11-01 | $76.88 | $76.88 | $76.41 | $76.52 | $74.68 | 56,095 |
| 2016-10-31 | $76.08 | $76.13 | $75.98 | $76.12 | $74.25 | 4,571 |
| 2016-10-28 | $75.82 | $76.01 | $75.75 | $76.01 | $74.14 | 21,331 |
| 2016-10-27 | $76.08 | $76.08 | $75.88 | $75.88 | $74.02 | 4,534 |
| 2016-10-26 | $76.75 | $76.75 | $76.42 | $76.45 | $74.57 | 3,535 |
| 2016-10-25 | $76.25 | $76.57 | $76.25 | $76.47 | $74.59 | 16,779 |
| 2016-10-24 | $76.30 | $76.30 | $76.01 | $76.02 | $74.15 | 19,015 |
| 2016-10-21 | $76.14 | $76.16 | $75.92 | $76.03 | $74.16 | 16,377 |
| 2016-10-20 | $76.68 | $76.74 | $76.29 | $76.29 | $74.42 | 8,888 |
| 2016-10-19 | $76.78 | $77.30 | $76.75 | $77.22 | $75.32 | 49,515 |
| 2016-10-18 | $76.78 | $76.80 | $76.65 | $76.68 | $74.80 | 6,399 |
| 2016-10-17 | $76.23 | $76.29 | $76.19 | $76.25 | $74.38 | 71,014 |
| 2016-10-14 | $76.34 | $76.48 | $76.10 | $76.11 | $74.24 | 9,585 |
| 2016-10-13 | $75.51 | $75.80 | $75.42 | $75.74 | $73.88 | 12,821 |
| 2016-10-12 | $75.63 | $75.73 | $75.60 | $75.73 | $73.87 | 5,798 |
| 2016-10-11 | $75.65 | $75.65 | $75.35 | $75.42 | $73.57 | 16,183 |
| 2016-10-10 | $76.01 | $76.27 | $76.01 | $76.06 | $74.19 | 33,115 |
| 2016-10-07 | $76.25 | $76.26 | $75.56 | $75.86 | $74.00 | 44,648 |
| 2016-10-06 | $75.79 | $75.87 | $75.69 | $75.86 | $74.00 | 41,847 |
| 2016-10-05 | $76.23 | $76.34 | $75.98 | $76.18 | $74.31 | 47,098 |
| 2016-10-04 | $76.62 | $76.62 | $76.13 | $76.28 | $74.41 | 22,276 |
| 2016-10-03 | $76.71 | $76.81 | $76.60 | $76.78 | $74.90 | 101,831 |
| 2016-09-30 | $76.60 | $76.75 | $76.55 | $76.62 | $74.70 | 22,653 |
| 2016-09-29 | $76.80 | $76.90 | $76.30 | $76.48 | $74.56 | 26,917 |
| 2016-09-28 | $76.74 | $76.96 | $76.50 | $76.91 | $74.99 | 26,994 |
| 2016-09-27 | $76.59 | $76.74 | $76.58 | $76.71 | $74.79 | 20,173 |
| 2016-09-26 | $76.48 | $76.51 | $76.37 | $76.41 | $74.50 | 24,778 |
| 2016-09-23 | $76.29 | $76.35 | $76.20 | $76.21 | $74.30 | 11,687 |
| 2016-09-22 | $76.68 | $76.75 | $76.31 | $76.45 | $74.54 | 16,865 |
| 2016-09-21 | $75.83 | $76.29 | $75.65 | $76.28 | $74.37 | 19,724 |
| 2016-09-20 | $75.54 | $75.63 | $75.48 | $75.55 | $73.66 | 5,973 |
| 2016-09-19 | $75.56 | $75.73 | $75.40 | $75.40 | $73.51 | 15,242 |
| 2016-09-16 | $74.82 | $74.95 | $74.81 | $74.94 | $73.07 | 15,470 |
| 2016-09-15 | $74.75 | $75.23 | $74.69 | $75.13 | $73.25 | 3,550 |
| 2016-09-14 | $74.67 | $74.93 | $74.63 | $74.73 | $72.86 | 12,606 |
| 2016-09-13 | $75.05 | $75.11 | $74.51 | $74.66 | $72.79 | 14,415 |
| 2016-09-12 | $75.07 | $75.68 | $75.07 | $75.62 | $73.73 | 15,187 |
| 2016-09-09 | $75.77 | $75.78 | $75.46 | $75.55 | $73.66 | 18,739 |
| 2016-09-08 | $77.11 | $77.11 | $76.41 | $76.42 | $74.51 | 24,314 |
| 2016-09-07 | $76.90 | $76.98 | $76.71 | $76.74 | $74.82 | 19,111 |
| 2016-09-06 | $76.26 | $76.85 | $76.26 | $76.83 | $74.91 | 24,193 |
| 2016-09-02 | $75.88 | $75.96 | $75.51 | $75.69 | $73.80 | 10,754 |
| 2016-09-01 | $75.15 | $75.58 | $75.07 | $75.55 | $73.66 | 27,872 |
| 2016-08-31 | $75.04 | $75.25 | $75.04 | $75.24 | $73.32 | 28,211 |
| 2016-08-30 | $75.40 | $75.44 | $75.07 | $75.13 | $73.21 | 15,457 |
| 2016-08-29 | $75.50 | $75.82 | $75.50 | $75.79 | $73.85 | 3,722 |
| 2016-08-26 | $76.61 | $76.91 | $75.62 | $75.64 | $73.71 | 13,030 |
| 2016-08-25 | $76.08 | $76.20 | $76.08 | $76.19 | $74.24 | 15,508 |
| 2016-08-24 | $76.25 | $76.31 | $76.06 | $76.11 | $74.17 | 4,987 |
| 2016-08-23 | $76.53 | $76.53 | $76.19 | $76.21 | $74.26 | 15,317 |
| 2016-08-22 | $76.28 | $76.35 | $76.19 | $76.34 | $74.39 | 7,731 |
| 2016-08-19 | $76.18 | $76.30 | $76.09 | $76.28 | $74.33 | 9,229 |
| 2016-08-18 | $76.71 | $76.98 | $76.70 | $76.97 | $75.00 | 10,421 |
| 2016-08-17 | $76.32 | $76.73 | $76.20 | $76.47 | $74.52 | 9,583 |
| 2016-08-16 | $76.92 | $77.09 | $76.75 | $76.99 | $75.02 | 40,277 |
| 2016-08-15 | $76.65 | $76.90 | $76.65 | $76.77 | $74.81 | 9,366 |
| 2016-08-12 | $77.19 | $77.20 | $76.50 | $76.54 | $74.59 | 28,531 |
| 2016-08-11 | $77.24 | $77.24 | $77.04 | $77.09 | $75.12 | 21,120 |
| 2016-08-10 | $77.35 | $77.40 | $77.08 | $77.08 | $75.11 | 22,839 |
| 2016-08-09 | $76.64 | $76.86 | $76.64 | $76.73 | $74.77 | 21,485 |
| 2016-08-08 | $76.34 | $76.73 | $76.34 | $76.54 | $74.59 | 16,060 |
| 2016-08-05 | $76.01 | $76.27 | $76.01 | $76.22 | $74.27 | 10,374 |
| 2016-08-04 | $76.17 | $76.39 | $76.16 | $76.30 | $74.35 | 12,678 |
| 2016-08-03 | $75.79 | $75.86 | $75.72 | $75.85 | $73.91 | 7,405 |
| 2016-08-02 | $76.21 | $76.39 | $76.01 | $76.06 | $74.12 | 18,451 |
| 2016-08-01 | $75.68 | $75.72 | $75.30 | $75.30 | $73.38 | 26,529 |
| 2016-07-29 | $75.80 | $76.15 | $75.72 | $76.09 | $74.08 | 20,861 |
| 2016-07-28 | $75.28 | $75.28 | $75.05 | $75.10 | $73.11 | 3,768 |
| 2016-07-27 | $74.79 | $75.07 | $74.32 | $74.88 | $72.90 | 15,347 |
| 2016-07-26 | $75.42 | $75.45 | $75.12 | $75.12 | $73.14 | 5,501 |
| 2016-07-25 | $74.69 | $74.75 | $74.64 | $74.72 | $72.75 | 9,415 |
| 2016-07-22 | $74.73 | $74.77 | $74.50 | $74.72 | $72.74 | 28,714 |
| 2016-07-21 | $74.90 | $75.11 | $74.90 | $75.03 | $73.05 | 10,301 |
| 2016-07-20 | $74.75 | $74.93 | $74.72 | $74.86 | $72.88 | 12,722 |
| 2016-07-19 | $75.01 | $75.14 | $74.82 | $75.12 | $73.14 | 24,378 |
| 2016-07-18 | $75.87 | $76.10 | $75.81 | $76.06 | $74.05 | 8,356 |
| 2016-07-15 | $76.15 | $76.15 | $75.87 | $76.03 | $74.02 | 28,032 |
| 2016-07-14 | $76.35 | $76.50 | $76.31 | $76.39 | $74.37 | 16,823 |
| 2016-07-13 | $76.33 | $76.38 | $76.10 | $76.10 | $74.09 | 20,697 |
| 2016-07-12 | $76.28 | $76.58 | $76.26 | $76.33 | $74.31 | 13,069 |
| 2016-07-11 | $75.58 | $75.58 | $75.28 | $75.40 | $73.41 | 44,867 |
| 2016-07-08 | $75.45 | $75.74 | $75.35 | $75.66 | $73.66 | 22,270 |
| 2016-07-07 | $75.14 | $75.19 | $74.77 | $74.87 | $72.89 | 6,208 |
| 2016-07-06 | $74.90 | $75.22 | $74.78 | $75.22 | $73.23 | 47,576 |
| 2016-07-05 | $74.81 | $74.81 | $74.57 | $74.59 | $72.62 | 48,711 |
| 2016-07-01 | $74.95 | $75.02 | $74.82 | $74.96 | $72.98 | 35,029 |
| 2016-06-30 | $74.38 | $74.68 | $74.36 | $74.64 | $72.61 | 10,852 |
| 2016-06-29 | $74.45 | $74.62 | $74.32 | $74.46 | $72.43 | 21,738 |
| 2016-06-28 | $74.01 | $74.04 | $73.59 | $73.93 | $71.92 | 47,040 |
| 2016-06-27 | $74.15 | $74.16 | $73.31 | $73.53 | $71.53 | 76,002 |
| 2016-06-24 | $74.64 | $75.17 | $74.40 | $74.72 | $72.69 | 121,033 |
| 2016-06-23 | $75.72 | $76.17 | $75.72 | $76.14 | $74.07 | 31,869 |
| 2016-06-22 | $75.07 | $75.24 | $74.91 | $75.11 | $73.07 | 30,722 |
| 2016-06-21 | $74.94 | $74.94 | $74.61 | $74.61 | $72.58 | 18,254 |
| 2016-06-20 | $74.75 | $74.81 | $74.53 | $74.59 | $72.56 | 13,464 |
| 2016-06-17 | $73.95 | $74.09 | $73.81 | $74.03 | $72.02 | 17,206 |
| 2016-06-16 | $73.32 | $73.74 | $72.91 | $73.72 | $71.71 | 27,301 |
| 2016-06-15 | $74.01 | $74.48 | $74.00 | $74.01 | $72.00 | 29,523 |
| 2016-06-14 | $73.75 | $73.82 | $73.53 | $73.62 | $71.62 | 18,325 |
| 2016-06-13 | $73.87 | $74.08 | $73.87 | $73.88 | $71.87 | 10,528 |
| 2016-06-10 | $74.15 | $74.21 | $73.73 | $73.81 | $71.80 | 67,667 |
| 2016-06-09 | $74.33 | $74.47 | $74.25 | $74.40 | $72.38 | 14,030 |
| 2016-06-08 | $74.71 | $74.82 | $74.68 | $74.76 | $72.73 | 29,112 |
| 2016-06-07 | $74.40 | $74.61 | $74.38 | $74.57 | $72.54 | 75,690 |
| 2016-06-06 | $73.74 | $73.82 | $73.53 | $73.71 | $71.70 | 17,092 |
| 2016-06-03 | $73.23 | $73.71 | $73.22 | $73.71 | $71.70 | 30,204 |
| 2016-06-02 | $72.10 | $72.33 | $72.10 | $72.27 | $70.30 | 11,426 |
| 2016-06-01 | $72.40 | $72.66 | $72.36 | $72.54 | $70.57 | 7,769 |
| 2016-05-31 | $72.49 | $72.64 | $72.35 | $72.35 | $70.32 | 8,451 |
| 2016-05-27 | $72.06 | $72.16 | $71.78 | $71.93 | $69.91 | 35,854 |
| 2016-05-26 | $72.39 | $72.39 | $72.19 | $72.28 | $70.25 | 34,754 |
| 2016-05-25 | $72.04 | $72.09 | $71.83 | $72.07 | $70.05 | 8,685 |
| 2016-05-24 | $71.68 | $71.97 | $71.64 | $71.84 | $69.82 | 31,732 |
| 2016-05-23 | $72.00 | $72.29 | $72.00 | $72.26 | $70.23 | 28,024 |
| 2016-05-20 | $72.40 | $72.40 | $72.19 | $72.31 | $70.28 | 14,054 |
| 2016-05-19 | $72.08 | $72.34 | $71.99 | $72.30 | $70.27 | 47,542 |
| 2016-05-18 | $72.63 | $73.04 | $72.28 | $72.30 | $70.27 | 103,934 |
| 2016-05-17 | $73.32 | $73.55 | $73.27 | $73.28 | $71.22 | 22,352 |
| 2016-05-16 | $72.93 | $73.05 | $72.91 | $72.97 | $70.92 | 19,054 |
| 2016-05-13 | $72.74 | $72.81 | $72.59 | $72.73 | $70.69 | 61,628 |
| 2016-05-12 | $73.60 | $73.60 | $73.15 | $73.33 | $71.27 | 17,191 |
| 2016-05-11 | $73.70 | $73.95 | $73.62 | $73.80 | $71.73 | 13,988 |
| 2016-05-10 | $73.48 | $73.75 | $73.48 | $73.68 | $71.61 | 60,890 |
| 2016-05-09 | $73.24 | $73.27 | $73.10 | $73.10 | $71.05 | 33,468 |
| 2016-05-06 | $73.56 | $73.73 | $73.50 | $73.70 | $71.63 | 51,987 |
| 2016-05-05 | $74.96 | $74.96 | $74.61 | $74.66 | $72.56 | 8,269 |
| 2016-05-04 | $74.75 | $74.83 | $74.51 | $74.58 | $72.49 | 18,292 |
| 2016-05-03 | $75.27 | $75.27 | $74.86 | $74.92 | $72.82 | 43,198 |
| 2016-05-02 | $76.28 | $76.61 | $76.14 | $76.61 | $74.46 | 73,105 |
| 2016-04-29 | $76.37 | $76.44 | $75.95 | $76.09 | $73.89 | 47,938 |
| 2016-04-28 | $76.02 | $76.54 | $76.02 | $76.32 | $74.11 | 48,154 |
| 2016-04-27 | $76.05 | $76.08 | $75.69 | $75.85 | $73.65 | 31,127 |
| 2016-04-26 | $77.64 | $77.67 | $77.36 | $77.44 | $75.20 | 8,892 |
| 2016-04-25 | $77.21 | $77.28 | $77.10 | $77.10 | $74.87 | 57,324 |
| 2016-04-22 | $77.40 | $77.65 | $77.01 | $77.15 | $74.91 | 12,579 |
| 2016-04-21 | $77.96 | $77.96 | $77.40 | $77.45 | $75.21 | 33,464 |
| 2016-04-20 | $78.09 | $78.26 | $77.96 | $77.96 | $75.70 | 42,282 |
| 2016-04-19 | $77.99 | $78.30 | $77.99 | $78.26 | $75.99 | 37,337 |
| 2016-04-18 | $77.18 | $77.64 | $77.16 | $77.55 | $75.30 | 61,326 |
| 2016-04-15 | $77.07 | $77.34 | $76.96 | $77.24 | $75.00 | 29,258 |
| 2016-04-14 | $77.15 | $77.27 | $76.96 | $76.96 | $74.73 | 14,945 |
| 2016-04-13 | $76.73 | $76.73 | $76.44 | $76.60 | $74.38 | 41,421 |
| 2016-04-12 | $76.59 | $76.92 | $76.22 | $76.91 | $74.68 | 43,407 |
| 2016-04-11 | $75.89 | $76.23 | $75.89 | $76.02 | $73.82 | 20,624 |
| 2016-04-08 | $75.56 | $75.72 | $75.50 | $75.56 | $73.37 | 17,819 |
| 2016-04-07 | $75.14 | $75.30 | $74.96 | $75.11 | $72.93 | 13,823 |
| 2016-04-06 | $75.63 | $76.20 | $75.61 | $76.14 | $73.93 | 12,227 |
| 2016-04-05 | $75.36 | $75.37 | $75.14 | $75.37 | $73.19 | 13,754 |
| 2016-04-04 | $76.38 | $76.38 | $76.05 | $76.07 | $73.87 | 63,574 |
| 2016-04-01 | $76.33 | $76.84 | $76.01 | $76.80 | $74.57 | 71,745 |
| 2016-03-31 | $77.04 | $77.25 | $76.70 | $76.75 | $74.45 | 90,428 |
| 2016-03-30 | $76.79 | $77.13 | $76.54 | $76.75 | $74.45 | 82,558 |
| 2016-03-29 | $75.40 | $76.53 | $75.32 | $76.52 | $74.22 | 32,410 |
| 2016-03-28 | $75.61 | $75.63 | $75.43 | $75.47 | $73.21 | 9,207 |
| 2016-03-24 | $75.18 | $75.41 | $75.13 | $75.41 | $73.15 | 22,580 |
| 2016-03-23 | $75.77 | $75.77 | $75.27 | $75.30 | $73.04 | 38,959 |
| 2016-03-22 | $76.12 | $76.46 | $76.12 | $76.31 | $74.02 | 49,503 |
| 2016-03-21 | $76.07 | $76.10 | $75.85 | $75.87 | $73.59 | 39,879 |
| 2016-03-18 | $76.30 | $76.30 | $76.02 | $76.05 | $73.77 | 48,989 |
| 2016-03-17 | $76.27 | $76.59 | $76.09 | $76.48 | $74.19 | 53,573 |
| 2016-03-16 | $74.33 | $75.64 | $74.31 | $75.64 | $73.37 | 38,991 |
| 2016-03-15 | $74.69 | $74.71 | $74.48 | $74.60 | $72.36 | 49,010 |
| 2016-03-14 | $75.42 | $75.44 | $75.04 | $75.09 | $72.84 | 34,737 |
| 2016-03-11 | $75.29 | $75.84 | $75.29 | $75.62 | $73.35 | 69,385 |
| 2016-03-10 | $74.75 | $74.75 | $74.31 | $74.52 | $72.28 | 59,392 |
| 2016-03-09 | $74.77 | $75.30 | $74.77 | $74.86 | $72.61 | 69,775 |
| 2016-03-08 | $74.59 | $74.67 | $74.35 | $74.35 | $72.12 | 27,437 |
| 2016-03-07 | $74.23 | $74.85 | $74.23 | $74.70 | $72.46 | 30,183 |
| 2016-03-04 | $74.04 | $74.42 | $74.04 | $74.32 | $72.09 | 40,703 |
| 2016-03-03 | $73.32 | $73.71 | $73.32 | $73.63 | $71.42 | 26,114 |
| 2016-03-02 | $72.17 | $73.02 | $72.17 | $72.95 | $70.76 | 40,748 |
| 2016-03-01 | $71.58 | $71.83 | $71.31 | $71.81 | $69.66 | 51,798 |
| 2016-02-29 | $71.37 | $71.60 | $71.36 | $71.43 | $69.23 | 16,006 |
| 2016-02-26 | $72.12 | $72.12 | $71.25 | $71.33 | $69.13 | 19,328 |
| 2016-02-25 | $72.05 | $72.43 | $71.94 | $72.35 | $70.12 | 28,708 |
| 2016-02-24 | $71.55 | $72.14 | $71.52 | $72.04 | $69.82 | 49,073 |
| 2016-02-23 | $72.33 | $72.33 | $72.13 | $72.18 | $69.95 | 18,967 |
| 2016-02-22 | $72.20 | $72.50 | $72.20 | $72.43 | $70.19 | 22,990 |
| 2016-02-19 | $70.80 | $71.56 | $70.77 | $71.53 | $69.32 | 21,051 |
| 2016-02-18 | $71.52 | $71.60 | $71.48 | $71.49 | $69.28 | 11,467 |
| 2016-02-17 | $71.21 | $71.86 | $71.20 | $71.84 | $69.62 | 40,098 |
| 2016-02-16 | $71.34 | $71.34 | $70.89 | $71.07 | $68.88 | 62,706 |
| 2016-02-12 | $70.74 | $71.13 | $70.69 | $71.05 | $68.86 | 11,067 |
| 2016-02-11 | $70.97 | $71.09 | $70.79 | $71.03 | $68.84 | 113,249 |
| 2016-02-10 | $70.77 | $71.17 | $70.76 | $71.13 | $68.93 | 50,811 |
| 2016-02-09 | $70.27 | $70.96 | $70.27 | $70.70 | $68.52 | 23,898 |
| 2016-02-08 | $70.75 | $71.11 | $70.64 | $70.91 | $68.72 | 17,471 |
| 2016-02-05 | $71.32 | $71.39 | $70.70 | $70.73 | $68.55 | 14,474 |
| 2016-02-04 | $72.36 | $72.41 | $71.95 | $72.03 | $69.81 | 58,741 |
| 2016-02-03 | $70.95 | $71.91 | $70.80 | $71.81 | $69.59 | 110,841 |
| 2016-02-02 | $70.57 | $70.67 | $70.45 | $70.53 | $68.35 | 121,306 |
| 2016-02-01 | $70.72 | $71.18 | $70.69 | $71.06 | $68.87 | 43,488 |
| 2016-01-29 | $71.07 | $71.14 | $70.67 | $70.84 | $68.58 | 35,573 |
| 2016-01-28 | $71.20 | $71.20 | $70.83 | $70.91 | $68.65 | 19,487 |
| 2016-01-27 | $70.64 | $70.86 | $70.06 | $70.31 | $68.07 | 27,029 |
| 2016-01-26 | $70.01 | $70.27 | $69.98 | $70.23 | $67.99 | 19,278 |
| 2016-01-25 | $69.89 | $69.95 | $69.57 | $69.57 | $67.35 | 14,936 |
| 2016-01-22 | $70.32 | $70.48 | $70.05 | $70.14 | $67.90 | 21,291 |
| 2016-01-21 | $69.30 | $70.22 | $69.28 | $70.19 | $67.95 | 107,671 |
| 2016-01-20 | $68.78 | $69.28 | $68.45 | $69.21 | $67.00 | 52,690 |
| 2016-01-19 | $69.25 | $69.39 | $69.09 | $69.28 | $67.07 | 69,696 |
| 2016-01-15 | $68.90 | $69.02 | $68.33 | $68.66 | $66.47 | 78,837 |
| 2016-01-14 | $69.63 | $70.00 | $69.41 | $69.90 | $67.67 | 26,370 |
| 2016-01-13 | $70.21 | $70.27 | $69.59 | $69.70 | $67.48 | 16,003 |
| 2016-01-12 | $70.07 | $70.22 | $69.69 | $69.92 | $67.69 | 25,273 |
| 2016-01-11 | $70.22 | $70.29 | $69.73 | $69.95 | $67.72 | 52,452 |
| 2016-01-08 | $69.96 | $70.02 | $69.64 | $69.76 | $67.53 | 38,476 |
| 2016-01-07 | $70.06 | $70.34 | $69.94 | $70.06 | $67.82 | 35,097 |
| 2016-01-06 | $70.83 | $70.93 | $70.55 | $70.68 | $68.42 | 26,020 |
| 2016-01-05 | $71.64 | $71.65 | $71.36 | $71.62 | $69.33 | 19,214 |
| 2016-01-04 | $70.74 | $71.88 | $70.74 | $71.87 | $69.58 | 27,115 |
| 2015-12-31 | $73.18 | $73.30 | $72.79 | $72.97 | $70.56 | 24,181 |
| 2015-12-30 | $73.00 | $73.03 | $72.86 | $72.98 | $70.57 | 16,785 |
| 2015-12-29 | $72.97 | $73.10 | $72.90 | $73.07 | $70.66 | 28,694 |
| 2015-12-28 | $72.72 | $72.72 | $72.56 | $72.59 | $70.20 | 8,971 |
| 2015-12-24 | $72.81 | $72.81 | $72.74 | $72.74 | $70.34 | 2,734 |
| 2015-12-23 | $72.20 | $72.51 | $72.17 | $72.51 | $70.12 | 44,150 |
| 2015-12-22 | $72.49 | $72.55 | $72.28 | $72.34 | $69.95 | 81,211 |
| 2015-12-21 | $71.84 | $71.97 | $71.75 | $71.92 | $69.55 | 31,581 |
| 2015-12-18 | $71.38 | $72.01 | $71.38 | $71.83 | $69.46 | 18,105 |
| 2015-12-17 | $71.46 | $71.52 | $71.02 | $71.30 | $68.95 | 36,757 |
| 2015-12-16 | $72.09 | $72.78 | $71.80 | $72.33 | $69.94 | 128,489 |
| 2015-12-15 | $72.22 | $72.22 | $71.70 | $71.99 | $69.62 | 17,161 |
| 2015-12-14 | $72.38 | $72.68 | $72.33 | $72.46 | $70.07 | 20,524 |
| 2015-12-11 | $72.13 | $72.22 | $71.87 | $71.91 | $69.54 | 30,566 |
| 2015-12-10 | $73.02 | $73.11 | $72.77 | $72.78 | $70.38 | 34,404 |
| 2015-12-09 | $72.41 | $72.42 | $71.91 | $72.26 | $69.88 | 14,413 |
| 2015-12-08 | $72.00 | $72.26 | $71.96 | $72.10 | $69.72 | 30,186 |
| 2015-12-07 | $72.80 | $72.86 | $72.65 | $72.66 | $70.26 | 31,094 |
| 2015-12-04 | $73.60 | $73.88 | $73.39 | $73.39 | $70.97 | 25,158 |
| 2015-12-03 | $73.25 | $73.58 | $72.99 | $73.48 | $71.06 | 10,498 |
| 2015-12-02 | $73.14 | $73.25 | $72.98 | $73.03 | $70.62 | 8,850 |
| 2015-12-01 | $72.89 | $73.35 | $72.89 | $73.28 | $70.86 | 139,357 |
| 2015-11-30 | $72.31 | $72.58 | $72.31 | $72.39 | $69.92 | 31,956 |
| 2015-11-27 | $71.94 | $72.02 | $71.94 | $72.00 | $69.54 | 10,559 |
| 2015-11-25 | $72.51 | $72.62 | $72.40 | $72.57 | $70.09 | 5,078 |
| 2015-11-24 | $72.31 | $72.57 | $72.31 | $72.57 | $70.09 | 20,942 |
| 2015-11-23 | $71.97 | $72.12 | $71.90 | $71.94 | $69.49 | 24,374 |
| 2015-11-20 | $72.53 | $72.57 | $72.38 | $72.40 | $69.93 | 44,037 |
| 2015-11-19 | $71.84 | $72.18 | $71.79 | $71.99 | $69.53 | 27,724 |
| 2015-11-18 | $71.05 | $71.14 | $70.72 | $71.11 | $68.68 | 15,951 |
| 2015-11-17 | $71.30 | $71.31 | $71.18 | $71.25 | $68.82 | 5,299 |
| 2015-11-16 | $70.97 | $71.02 | $70.88 | $70.99 | $68.57 | 14,897 |
| 2015-11-13 | $71.27 | $71.35 | $71.14 | $71.31 | $68.88 | 15,902 |
| 2015-11-12 | $70.99 | $71.32 | $70.99 | $71.32 | $68.89 | 21,011 |
| 2015-11-11 | $70.65 | $70.66 | $70.52 | $70.65 | $68.24 | 22,792 |
| 2015-11-10 | $70.33 | $70.41 | $70.25 | $70.30 | $67.90 | 18,332 |
| 2015-11-09 | $70.42 | $70.55 | $70.42 | $70.54 | $68.13 | 13,984 |
| 2015-11-06 | $70.70 | $70.74 | $70.28 | $70.52 | $68.11 | 37,459 |
| 2015-11-05 | $71.65 | $71.68 | $71.43 | $71.43 | $68.99 | 4,869 |
| 2015-11-04 | $71.64 | $71.67 | $71.40 | $71.54 | $69.10 | 20,056 |
| 2015-11-03 | $71.65 | $71.98 | $71.61 | $71.97 | $69.52 | 14,066 |
| 2015-11-02 | $71.39 | $71.50 | $71.34 | $71.43 | $68.99 | 11,720 |
| 2015-10-30 | $71.03 | $71.55 | $70.97 | $71.41 | $68.90 | 21,609 |
| 2015-10-29 | $70.82 | $71.04 | $70.79 | $70.79 | $68.30 | 17,727 |
| 2015-10-28 | $71.39 | $71.63 | $70.90 | $71.06 | $68.56 | 36,451 |
| 2015-10-27 | $72.40 | $72.44 | $72.00 | $72.06 | $69.53 | 28,850 |
| 2015-10-26 | $72.59 | $72.74 | $72.53 | $72.53 | $69.98 | 9,603 |
| 2015-10-23 | $72.20 | $72.35 | $72.13 | $72.23 | $69.69 | 15,276 |
| 2015-10-22 | $72.25 | $72.44 | $72.04 | $72.18 | $69.64 | 9,870 |
| 2015-10-21 | $72.28 | $72.33 | $72.10 | $72.22 | $69.68 | 25,096 |
| 2015-10-20 | $72.79 | $72.95 | $72.53 | $72.64 | $70.09 | 23,311 |
| 2015-10-19 | $72.73 | $72.73 | $72.49 | $72.49 | $69.94 | 30,987 |
| 2015-10-16 | $72.85 | $72.88 | $72.52 | $72.78 | $70.22 | 15,041 |
| 2015-10-15 | $72.96 | $73.47 | $72.96 | $73.33 | $70.75 | 50,322 |
| 2015-10-14 | $72.73 | $73.19 | $72.60 | $73.16 | $70.59 | 19,801 |
| 2015-10-13 | $72.63 | $73.06 | $72.58 | $72.66 | $70.10 | 56,523 |
| 2015-10-12 | $73.76 | $73.85 | $73.55 | $73.63 | $71.04 | 110,831 |
| 2015-10-09 | $73.20 | $73.39 | $73.17 | $73.31 | $70.73 | 34,388 |
| 2015-10-08 | $71.94 | $73.01 | $71.92 | $72.62 | $70.07 | 60,032 |
| 2015-10-07 | $72.17 | $72.38 | $72.04 | $72.18 | $69.64 | 30,333 |
| 2015-10-06 | $71.28 | $71.77 | $71.23 | $71.77 | $69.25 | 26,788 |
| 2015-10-05 | $70.69 | $70.97 | $70.66 | $70.88 | $68.39 | 16,453 |
| 2015-10-02 | $70.16 | $70.50 | $70.16 | $70.48 | $68.00 | 20,908 |
| 2015-10-01 | $70.78 | $70.80 | $70.25 | $70.34 | $67.87 | 14,278 |
| 2015-09-30 | $70.28 | $70.39 | $70.16 | $70.25 | $67.71 | 15,694 |
| 2015-09-29 | $70.03 | $70.29 | $69.86 | $69.98 | $67.45 | 17,107 |
| 2015-09-28 | $70.01 | $70.16 | $69.92 | $69.92 | $67.39 | 7,641 |
| 2015-09-25 | $70.16 | $70.38 | $70.15 | $70.37 | $67.83 | 38,967 |
| 2015-09-24 | $69.79 | $70.47 | $69.79 | $70.36 | $67.82 | 57,790 |
| 2015-09-23 | $70.57 | $70.57 | $69.94 | $69.95 | $67.42 | 37,421 |
| 2015-09-22 | $70.89 | $70.96 | $70.62 | $70.95 | $68.39 | 17,029 |
| 2015-09-21 | $71.52 | $71.60 | $71.25 | $71.36 | $68.78 | 28,021 |
| 2015-09-18 | $72.76 | $72.76 | $71.90 | $72.00 | $69.40 | 61,879 |
| 2015-09-17 | $71.64 | $72.75 | $71.47 | $71.76 | $69.17 | 79,934 |
| 2015-09-16 | $71.68 | $72.06 | $71.63 | $72.04 | $69.44 | 221,869 |
| 2015-09-15 | $71.20 | $71.54 | $70.89 | $71.52 | $68.94 | 150,839 |
| 2015-09-14 | $71.22 | $71.54 | $71.19 | $71.37 | $68.79 | 33,383 |
| 2015-09-11 | $70.74 | $70.94 | $70.62 | $70.88 | $68.32 | 18,908 |
| 2015-09-10 | $70.56 | $71.01 | $70.56 | $70.73 | $68.18 | 25,417 |
| 2015-09-09 | $70.51 | $70.53 | $70.12 | $70.17 | $67.64 | 25,061 |
| 2015-09-08 | $70.14 | $70.40 | $70.00 | $70.32 | $67.78 | 247,411 |
| 2015-09-04 | $69.57 | $69.57 | $69.11 | $69.25 | $66.75 | 112,562 |
| 2015-09-03 | $70.06 | $70.60 | $70.06 | $70.07 | $67.54 | 78,707 |
| 2015-09-02 | $70.22 | $70.43 | $70.04 | $70.42 | $67.88 | 13,844 |
Invesco CurrencyShares Australian Dollar Trust (FXA) News Headlines
Recent Invesco CurrencyShares Australian Dollar Trust (FXA) News
Similar Companies to Invesco CurrencyShares Australian Dollar Trust (FXA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |